KissMeData/291810/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210100	34923800	2955	2955	2955	2955	245
3	20240617	210000	34923800	2955	2955	2955	2955	0
4	20240617	205900	34923800	2955	2955	2955	2955	0
5	20240617	205800	34923800	2955	2955	2955	2955	0
6	20240617	205700	34923800	2955	2955	2955	2955	0
7	20240617	205600	34923800	2955	2955	2955	2955	0
8	20240617	205500	34923800	2955	2955	2955	2955	0
9	20240617	205400	34923800	2955	2955	2955	2955	0
10	20240617	205300	34923800	2955	2955	2955	2955	0
11	20240617	205200	34923800	2955	2955	2955	2955	0
12	20240617	205100	34923800	2955	2955	2955	2955	0
13	20240617	205000	34923800	2955	2955	2955	2955	0
14	20240617	204900	34923800	2955	2955	2955	2955	0
15	20240617	204800	34923800	2955	2955	2955	2955	0
16	20240617	204700	34923800	2955	2955	2955	2955	0
17	20240617	204600	34923800	2955	2955	2955	2955	0
18	20240617	204500	34923800	2955	2955	2955	2955	0
19	20240617	204400	34923800	2955	2955	2955	2955	0
20	20240617	204300	34923800	2955	2955	2955	2955	0
21	20240617	204200	34923800	2955	2955	2955	2955	0
22	20240617	204100	34923800	2955	2955	2955	2955	0
23	20240617	204000	34923800	2955	2955	2955	2955	0
24	20240617	203900	34923800	2955	2955	2955	2955	0
25	20240617	203800	34923800	2955	2955	2955	2955	0
26	20240617	203700	34923800	2955	2955	2955	2955	0
27	20240617	203600	34923800	2955	2955	2955	2955	0
28	20240617	203500	34923800	2955	2955	2955	2955	0
29	20240617	203400	34923800	2955	2955	2955	2955	0
30	20240617	203300	34923800	2955	2955	2955	2955	0
31	20240617	203200	34923800	2955	2955	2955	2955	0
32	20240617	203100	34923800	2955	2955	2955	2955	245
33	20240617	203000	34923800	2955	2955	2955	2955	0
34	20240617	202900	34923800	2955	2955	2955	2955	0
35	20240617	202800	34923800	2955	2955	2955	2955	0
36	20240617	202700	34923800	2955	2955	2955	2955	0
37	20240617	202600	34923800	2955	2955	2955	2955	0
38	20240617	202500	34923800	2955	2955	2955	2955	0
39	20240617	202400	34923800	2955	2955	2955	2955	0
40	20240617	202300	34923800	2955	2955	2955	2955	0
41	20240617	202200	34923800	2955	2955	2955	2955	0
42	20240617	202100	34923800	2955	2955	2955	2955	0
43	20240617	202000	34923800	2955	2955	2955	2955	0
44	20240617	201900	34923800	2955	2955	2955	2955	0
45	20240617	201800	34923800	2955	2955	2955	2955	0
46	20240617	201700	34923800	2955	2955	2955	2955	0
47	20240617	201600	34923800	2955	2955	2955	2955	0
48	20240617	201500	34923800	2955	2955	2955	2955	0
49	20240617	201400	34923800	2955	2955	2955	2955	0
50	20240617	201300	34923800	2955	2955	2955	2955	0
51	20240617	201200	34923800	2955	2955	2955	2955	0
52	20240617	201100	34923800	2955	2955	2955	2955	0
53	20240617	201000	34923800	2955	2955	2955	2955	0
54	20240617	200900	34923800	2955	2955	2955	2955	0
55	20240617	200800	34923800	2955	2955	2955	2955	0
56	20240617	200700	34923800	2955	2955	2955	2955	0
57	20240617	200600	34923800	2955	2955	2955	2955	0
58	20240617	200500	34923800	2955	2955	2955	2955	0
59	20240617	200400	34923800	2955	2955	2955	2955	0
60	20240617	200300	34923800	2955	2955	2955	2955	0
61	20240617	200200	34923800	2955	2955	2955	2955	0
62	20240617	200100	34923800	2955	2955	2955	2955	245
63	20240617	200000	34923800	2955	2955	2955	2955	0
64	20240617	195900	34923800	2955	2955	2955	2955	0
65	20240617	195800	34923800	2955	2955	2955	2955	0
66	20240617	195700	34923800	2955	2955	2955	2955	0
67	20240617	195600	34923800	2955	2955	2955	2955	0
68	20240617	195500	34923800	2955	2955	2955	2955	0
69	20240617	195400	34923800	2955	2955	2955	2955	0
70	20240617	195300	34923800	2955	2955	2955	2955	0
71	20240617	195200	34923800	2955	2955	2955	2955	0
72	20240617	195100	34923800	2955	2955	2955	2955	0
73	20240617	195000	34923800	2955	2955	2955	2955	0
74	20240617	194900	34923800	2955	2955	2955	2955	0
75	20240617	194800	34923800	2955	2955	2955	2955	0
76	20240617	194700	34923800	2955	2955	2955	2955	0
77	20240617	194600	34923800	2955	2955	2955	2955	0
78	20240617	194500	34923800	2955	2955	2955	2955	0
79	20240617	194400	34923800	2955	2955	2955	2955	0
80	20240617	194300	34923800	2955	2955	2955	2955	0
81	20240617	194200	34923800	2955	2955	2955	2955	0
82	20240617	194100	34923800	2955	2955	2955	2955	0
83	20240617	194000	34923800	2955	2955	2955	2955	0
84	20240617	193900	34923800	2955	2955	2955	2955	0
85	20240617	193800	34923800	2955	2955	2955	2955	0
86	20240617	193700	34923800	2955	2955	2955	2955	0
87	20240617	193600	34923800	2955	2955	2955	2955	0
88	20240617	193500	34923800	2955	2955	2955	2955	0
89	20240617	193400	34923800	2955	2955	2955	2955	0
90	20240617	193300	34923800	2955	2955	2955	2955	0
91	20240617	193200	34923800	2955	2955	2955	2955	0
92	20240617	193100	34923800	2955	2955	2955	2955	245
93	20240617	193000	34923800	2955	2955	2955	2955	0
94	20240617	192900	34923800	2955	2955	2955	2955	0
95	20240617	192800	34923800	2955	2955	2955	2955	0
96	20240617	192700	34923800	2955	2955	2955	2955	0
97	20240617	192600	34923800	2955	2955	2955	2955	0
98	20240617	192500	34923800	2955	2955	2955	2955	0
99	20240617	192400	34923800	2955	2955	2955	2955	0
100	20240617	192300	34923800	2955	2955	2955	2955	0
101	20240617	192200	34923800	2955	2955	2955	2955	0
102	20240617	192100	34923800	2955	2955	2955	2955	0
103	20240617	192000	34923800	2955	2955	2955	2955	0
104	20240617	191900	34923800	2955	2955	2955	2955	0
105	20240617	191800	34923800	2955	2955	2955	2955	0
106	20240617	191700	34923800	2955	2955	2955	2955	0
107	20240617	191600	34923800	2955	2955	2955	2955	0
108	20240617	191500	34923800	2955	2955	2955	2955	0
109	20240617	191400	34923800	2955	2955	2955	2955	0
110	20240617	191300	34923800	2955	2955	2955	2955	0
111	20240617	191200	34923800	2955	2955	2955	2955	0
112	20240617	191100	34923800	2955	2955	2955	2955	0
113	20240617	191000	34923800	2955	2955	2955	2955	0
114	20240617	190900	34923800	2955	2955	2955	2955	0
115	20240617	190800	34923800	2955	2955	2955	2955	0
116	20240617	190700	34923800	2955	2955	2955	2955	0
117	20240617	190600	34923800	2955	2955	2955	2955	0
118	20240617	190500	34923800	2955	2955	2955	2955	0
119	20240617	190400	34923800	2955	2955	2955	2955	0
120	20240617	190300	34923800	2955	2955	2955	2955	0
121	20240617	190200	34923800	2955	2955	2955	2955	0
122	20240617	190100	34923800	2955	2955	2955	2955	245
123	20240617	190000	34923800	2955	2955	2955	2955	0
124	20240617	185900	34923800	2955	2955	2955	2955	0
125	20240617	185800	34923800	2955	2955	2955	2955	0
126	20240617	185700	34923800	2955	2955	2955	2955	0
127	20240617	185600	34923800	2955	2955	2955	2955	0
128	20240617	185500	34923800	2955	2955	2955	2955	0
129	20240617	185400	34923800	2955	2955	2955	2955	0
130	20240617	185300	34923800	2955	2955	2955	2955	0
131	20240617	185200	34923800	2955	2955	2955	2955	0
132	20240617	185100	34923800	2955	2955	2955	2955	0
133	20240617	185000	34923800	2955	2955	2955	2955	0
134	20240617	184900	34923800	2955	2955	2955	2955	0
135	20240617	184800	34923800	2955	2955	2955	2955	0
136	20240617	184700	34923800	2955	2955	2955	2955	0
137	20240617	184600	34923800	2955	2955	2955	2955	0
138	20240617	184500	34923800	2955	2955	2955	2955	0
139	20240617	184400	34923800	2955	2955	2955	2955	0
140	20240617	184300	34923800	2955	2955	2955	2955	0
141	20240617	184200	34923800	2955	2955	2955	2955	0
142	20240617	184100	34923800	2955	2955	2955	2955	0
143	20240617	184000	34923800	2955	2955	2955	2955	0
144	20240617	183900	34923800	2955	2955	2955	2955	0
145	20240617	183800	34923800	2955	2955	2955	2955	0
146	20240617	183700	34923800	2955	2955	2955	2955	0
147	20240617	183600	34923800	2955	2955	2955	2955	0
148	20240617	183500	34923800	2955	2955	2955	2955	0
149	20240617	183400	34923800	2955	2955	2955	2955	0
150	20240617	183300	34923800	2955	2955	2955	2955	0
151	20240617	183200	34923800	2955	2955	2955	2955	0
152	20240617	183100	34923800	2955	2955	2955	2955	245
153	20240617	183000	34923800	2955	2955	2955	2955	0
154	20240617	182900	34923800	2955	2955	2955	2955	0
155	20240617	182800	34923800	2955	2955	2955	2955	0
156	20240617	182700	34923800	2955	2955	2955	2955	0
157	20240617	182600	34923800	2955	2955	2955	2955	0
158	20240617	182500	34923800	2955	2955	2955	2955	0
159	20240617	182400	34923800	2955	2955	2955	2955	0
160	20240617	182300	34923800	2955	2955	2955	2955	0
161	20240617	182200	34923800	2955	2955	2955	2955	0
162	20240617	182100	34923800	2955	2955	2955	2955	0
163	20240617	182000	34923800	2955	2955	2955	2955	0
164	20240617	181900	34923800	2955	2955	2955	2955	0
165	20240617	181800	34923800	2955	2955	2955	2955	0
166	20240617	181700	34923800	2955	2955	2955	2955	0
167	20240617	181600	34923800	2955	2955	2955	2955	0
168	20240617	181500	34923800	2955	2955	2955	2955	0
169	20240617	181400	34923800	2955	2955	2955	2955	0
170	20240617	181300	34923800	2955	2955	2955	2955	0
171	20240617	181200	34923800	2955	2955	2955	2955	0
172	20240617	181100	34923800	2955	2955	2955	2955	0
173	20240617	181000	34923800	2955	2955	2955	2955	0
174	20240617	180900	34923800	2955	2955	2955	2955	0
175	20240617	180800	34923800	2955	2955	2955	2955	0
176	20240617	180700	34923800	2955	2955	2955	2955	0
177	20240617	180600	34923800	2955	2955	2955	2955	0
178	20240617	180500	34923800	2955	2955	2955	2955	0
179	20240617	180400	34923800	2955	2955	2955	2955	0
180	20240617	180300	34923800	2955	2955	2955	2955	0
181	20240617	180200	34923800	2955	2955	2955	2955	0
182	20240617	180100	34923800	2955	2955	2955	2955	245
183	20240617	180000	34923800	2955	2955	2955	2955	0
184	20240617	175900	34923800	2955	2955	2955	2955	0
185	20240617	175800	34923800	2955	2955	2955	2955	0
186	20240617	175700	34923800	2955	2955	2955	2955	0
187	20240617	175600	34923800	2955	2955	2955	2955	0
188	20240617	175500	34923800	2955	2955	2955	2955	0
189	20240617	175400	34923800	2955	2955	2955	2955	0
190	20240617	175300	34923800	2955	2955	2955	2955	0
191	20240617	175200	34923800	2955	2955	2955	2955	0
192	20240617	175100	34923800	2955	2955	2955	2955	0
193	20240617	175000	34923800	2955	2955	2955	2955	0
194	20240617	174900	34923800	2955	2955	2955	2955	0
195	20240617	174800	34923800	2955	2955	2955	2955	0
196	20240617	174700	34923800	2955	2955	2955	2955	0
197	20240617	174600	34923800	2955	2955	2955	2955	0
198	20240617	174500	34923800	2955	2955	2955	2955	0
199	20240617	174400	34923800	2955	2955	2955	2955	0
200	20240617	174300	34923800	2955	2955	2955	2955	0
201	20240617	174200	34923800	2955	2955	2955	2955	0
202	20240617	174100	34923800	2955	2955	2955	2955	0
203	20240617	174000	34923800	2955	2955	2955	2955	0
204	20240617	173900	34923800	2955	2955	2955	2955	0
205	20240617	173800	34923800	2955	2955	2955	2955	0
206	20240617	173700	34923800	2955	2955	2955	2955	0
207	20240617	173600	34923800	2955	2955	2955	2955	0
208	20240617	173500	34923800	2955	2955	2955	2955	0
209	20240617	173400	34923800	2955	2955	2955	2955	0
210	20240617	173300	34923800	2955	2955	2955	2955	0
211	20240617	173200	34923800	2955	2955	2955	2955	0
212	20240617	173100	34923800	2955	2955	2955	2955	245
213	20240617	173000	34923800	2955	2955	2955	2955	0
214	20240617	172900	34923800	2955	2955	2955	2955	0
215	20240617	172800	34923800	2955	2955	2955	2955	0
216	20240617	172700	34923800	2955	2955	2955	2955	0
217	20240617	172600	34923800	2955	2955	2955	2955	0
218	20240617	172500	34923800	2955	2955	2955	2955	0
219	20240617	172400	34923800	2955	2955	2955	2955	0
220	20240617	172300	34923800	2955	2955	2955	2955	0
221	20240617	172200	34923800	2955	2955	2955	2955	0
222	20240617	172100	34923800	2955	2955	2955	2955	0
223	20240617	172000	34923800	2955	2955	2955	2955	0
224	20240617	171900	34923800	2955	2955	2955	2955	0
225	20240617	171800	34923800	2955	2955	2955	2955	0
226	20240617	171700	34923800	2955	2955	2955	2955	0
227	20240617	171600	34923800	2955	2955	2955	2955	0
228	20240617	171500	34923800	2955	2955	2955	2955	0
229	20240617	171400	34923800	2955	2955	2955	2955	0
230	20240617	171300	34923800	2955	2955	2955	2955	0
231	20240617	171200	34923800	2955	2955	2955	2955	0
232	20240617	171100	34923800	2955	2955	2955	2955	0
233	20240617	171000	34923800	2955	2955	2955	2955	0
234	20240617	170900	34923800	2955	2955	2955	2955	0
235	20240617	170800	34923800	2955	2955	2955	2955	0
236	20240617	170700	34923800	2955	2955	2955	2955	0
237	20240617	170600	34923800	2955	2955	2955	2955	0
238	20240617	170500	34923800	2955	2955	2955	2955	0
239	20240617	170400	34923800	2955	2955	2955	2955	0
240	20240617	170300	34923800	2955	2955	2955	2955	0
241	20240617	170200	34923800	2955	2955	2955	2955	0
242	20240617	170100	34923800	2955	2955	2955	2955	245
243	20240617	170000	34923800	2955	2955	2955	2955	0
244	20240617	165900	34923800	2955	2955	2955	2955	0
245	20240617	165800	34923800	2955	2955	2955	2955	0
246	20240617	165700	34923800	2955	2955	2955	2955	0
247	20240617	165600	34923800	2955	2955	2955	2955	0
248	20240617	165500	34923800	2955	2955	2955	2955	0
249	20240617	165400	34923800	2955	2955	2955	2955	0
250	20240617	165300	34923800	2955	2955	2955	2955	0
251	20240617	165200	34923800	2955	2955	2955	2955	0
252	20240617	165100	34923800	2955	2955	2955	2955	0
253	20240617	165000	34923800	2955	2955	2955	2955	0
254	20240617	164900	34923800	2955	2955	2955	2955	0
255	20240617	164800	34923800	2955	2955	2955	2955	0
256	20240617	164700	34923800	2955	2955	2955	2955	0
257	20240617	164600	34923800	2955	2955	2955	2955	0
258	20240617	164500	34923800	2955	2955	2955	2955	0
259	20240617	164400	34923800	2955	2955	2955	2955	0
260	20240617	164300	34923800	2955	2955	2955	2955	0
261	20240617	164200	34923800	2955	2955	2955	2955	0
262	20240617	164100	34923800	2955	2955	2955	2955	0
263	20240617	164000	34923800	2955	2955	2955	2955	0
264	20240617	163900	34923800	2955	2955	2955	2955	0
265	20240617	163800	34923800	2955	2955	2955	2955	0
266	20240617	163700	34923800	2955	2955	2955	2955	0
267	20240617	163600	34923800	2955	2955	2955	2955	0
268	20240617	163500	34923800	2955	2955	2955	2955	0
269	20240617	163400	34923800	2955	2955	2955	2955	0
270	20240617	163300	34923800	2955	2955	2955	2955	0
271	20240617	163200	34923800	2955	2955	2955	2955	0
272	20240617	163100	34923800	2955	2955	2955	2955	245
273	20240617	163000	34923800	2955	2955	2955	2955	0
274	20240617	162900	34923800	2955	2955	2955	2955	0
275	20240617	162800	34923800	2955	2955	2955	2955	0
276	20240617	162700	34923800	2955	2955	2955	2955	0
277	20240617	162600	34923800	2955	2955	2955	2955	0
278	20240617	162500	34923800	2955	2955	2955	2955	0
279	20240617	162400	34923800	2955	2955	2955	2955	0
280	20240617	162300	34923800	2955	2955	2955	2955	0
281	20240617	162200	34923800	2955	2955	2955	2955	0
282	20240617	162100	34923800	2955	2955	2955	2955	0
283	20240617	162000	34923800	2955	2955	2955	2955	0
284	20240617	161900	34923800	2955	2955	2955	2955	0
285	20240617	161800	34923800	2955	2955	2955	2955	0
286	20240617	161700	34923800	2955	2955	2955	2955	0
287	20240617	161600	34923800	2955	2955	2955	2955	0
288	20240617	161500	34923800	2955	2955	2955	2955	0
289	20240617	161400	34923800	2955	2955	2955	2955	0
290	20240617	161300	34923800	2955	2955	2955	2955	0
291	20240617	161200	34923800	2955	2955	2955	2955	0
292	20240617	161100	34923800	2955	2955	2955	2955	0
293	20240617	161000	34923800	2955	2955	2955	2955	0
294	20240617	160900	34923800	2955	2955	2955	2955	0
295	20240617	160800	34923800	2955	2955	2955	2955	0
296	20240617	160700	34923800	2955	2955	2955	2955	0
297	20240617	160600	34923800	2955	2955	2955	2955	0
298	20240617	160500	34923800	2955	2955	2955	2955	0
299	20240617	160400	34923800	2955	2955	2955	2955	0
300	20240617	160300	34923800	2955	2955	2955	2955	0
301	20240617	160200	34923800	2955	2955	2955	2955	0
302	20240617	160100	34923800	2955	2955	2955	2955	245
303	20240617	160000	34923800	2955	2955	2955	2955	0
304	20240617	155900	34923800	2955	2955	2955	2955	0
305	20240617	155800	34923800	2955	2955	2955	2955	0
306	20240617	155700	34923800	2955	2955	2955	2955	0
307	20240617	155600	34923800	2955	2955	2955	2955	0
308	20240617	155500	34923800	2955	2955	2955	2955	0
309	20240617	155400	34923800	2955	2955	2955	2955	0
310	20240617	155300	34923800	2955	2955	2955	2955	0
311	20240617	155200	34923800	2955	2955	2955	2955	0
312	20240617	155100	34923800	2955	2955	2955	2955	0
313	20240617	155000	34923800	2955	2955	2955	2955	0
314	20240617	154900	34923800	2955	2955	2955	2955	0
315	20240617	154800	34923800	2955	2955	2955	2955	0
316	20240617	154700	34923800	2955	2955	2955	2955	0
317	20240617	154600	34923800	2955	2955	2955	2955	0
318	20240617	154500	34923800	2955	2955	2955	2955	0
319	20240617	154400	34923800	2955	2955	2955	2955	0
320	20240617	154300	34923800	2955	2955	2955	2955	0
321	20240617	154200	34923800	2955	2955	2955	2955	0
322	20240617	154100	34923800	2955	2955	2955	2955	0
323	20240617	154000	34923800	2955	2955	2955	2955	0
324	20240617	153900	34923800	2955	2955	2955	2955	0
325	20240617	153800	34923800	2955	2955	2955	2955	0
326	20240617	153700	34923800	2955	2955	2955	2955	0
327	20240617	153600	34923800	2955	2955	2955	2955	0
328	20240617	153500	34923800	2955	2955	2955	2955	0
329	20240617	153400	34923800	2955	2955	2955	2955	0
330	20240617	153300	34923800	2955	2955	2955	2955	0
331	20240617	153200	34923800	2955	2955	2955	2955	0
332	20240617	153100	34923800	2955	2955	2955	2955	245
333	20240617	153000	34923800	2955	2955	2955	2955	245
334	20240617	152900	34199825	2955	2955	2955	2955	0
335	20240617	152800	34199825	2955	2955	2955	2955	0
336	20240617	152700	34199825	2955	2955	2955	2955	0
337	20240617	152600	34199825	2955	2955	2955	2955	0
338	20240617	152500	34199825	2955	2955	2955	2955	0
339	20240617	152400	34199825	2955	2955	2955	2955	0
340	20240617	152300	34199825	2955	2955	2955	2955	0
341	20240617	152200	34199825	2955	2955	2955	2955	0
342	20240617	152100	34199825	2955	2955	2955	2955	0
343	20240617	152000	34199825	2955	2955	2955	2955	0
344	20240617	151900	34199825	2955	2955	2955	2955	50
345	20240617	151800	34052075	2955	2955	2955	2955	25
346	20240617	151700	33978200	2970	2960	2970	2960	201
347	20240617	151600	33383230	2960	2960	2960	2960	2
348	20240617	151500	33377310	2970	2970	2970	2970	0
349	20240617	151400	33377310	2970	2970	2970	2970	0
350	20240617	151300	33377310	2970	2970	2970	2970	1
351	20240617	151200	33374340	2970	2970	2970	2970	0
352	20240617	151100	33374340	2970	2970	2970	2970	0
353	20240617	151000	33374340	2970	2970	2970	2970	0
354	20240617	150900	33374340	2970	2970	2970	2970	0
355	20240617	150800	33374340	2970	2970	2970	2970	0
356	20240617	150700	33374340	2970	2970	2970	2970	1
357	20240617	150600	33371370	2960	2960	2960	2960	0
358	20240617	150500	33371370	2960	2960	2960	2960	0
359	20240617	150400	33371370	2960	2960	2960	2960	0
360	20240617	150300	33371370	2960	2960	2960	2960	0
361	20240617	150200	33371370	2960	2960	2960	2960	0
362	20240617	150100	33371370	2960	2960	2960	2960	0
363	20240617	150000	33371370	2960	2960	2960	2960	0
364	20240617	145900	33371370	2960	2960	2960	2960	0
365	20240617	145800	33371370	2960	2960	2960	2960	0
366	20240617	145700	33371370	2960	2960	2960	2960	0
367	20240617	145600	33371370	2960	2960	2960	2960	0
368	20240617	145500	33371370	2960	2960	2960	2960	36
369	20240617	145400	33264810	2960	2960	2960	2960	33
370	20240617	145300	33167130	2960	2960	2960	2960	69
371	20240617	145200	32962890	2965	2965	2965	2965	0
372	20240617	145100	32962890	2965	2965	2965	2965	0
373	20240617	145000	32962890	2965	2965	2965	2965	0
374	20240617	144900	32962890	2965	2965	2965	2965	0
375	20240617	144800	32962890	2965	2965	2965	2965	1174
376	20240617	144700	29481980	2970	2970	2970	2970	0
377	20240617	144600	29481980	2970	2970	2970	2970	0
378	20240617	144500	29481980	2970	2970	2970	2970	0
379	20240617	144400	29481980	2970	2970	2970	2970	5
380	20240617	144300	29467130	2970	2970	2970	2970	0
381	20240617	144200	29467130	2970	2970	2970	2970	10
382	20240617	144100	29437430	2970	2970	2970	2970	0
383	20240617	144000	29437430	2970	2970	2970	2970	0
384	20240617	143900	29437430	2970	2970	2970	2970	0
385	20240617	143800	29437430	2970	2970	2970	2970	0
386	20240617	143700	29437430	2970	2970	2970	2970	0
387	20240617	143600	29437430	2970	2970	2970	2970	0
388	20240617	143500	29437430	2970	2970	2970	2970	0
389	20240617	143400	29437430	2970	2970	2970	2970	0
390	20240617	143300	29437430	2970	2970	2970	2970	0
391	20240617	143200	29437430	2970	2970	2970	2970	0
392	20240617	143100	29437430	2970	2970	2970	2970	1
393	20240617	143000	29434460	2965	2965	2965	2965	0
394	20240617	142900	29434460	2965	2965	2965	2965	0
395	20240617	142800	29434460	2965	2965	2965	2965	0
396	20240617	142700	29434460	2965	2965	2965	2965	0
397	20240617	142600	29434460	2965	2965	2965	2965	0
398	20240617	142500	29434460	2965	2965	2965	2965	0
399	20240617	142400	29434460	2965	2965	2965	2965	0
400	20240617	142300	29434460	2965	2965	2965	2965	0
401	20240617	142200	29434460	2965	2965	2965	2965	0
402	20240617	142100	29434460	2965	2965	2965	2965	0
403	20240617	142000	29434460	2965	2965	2965	2965	0
404	20240617	141900	29434460	2965	2965	2965	2965	0
405	20240617	141800	29434460	2965	2965	2965	2965	0
406	20240617	141700	29434460	2965	2965	2965	2965	0
407	20240617	141600	29434460	2965	2965	2965	2965	0
408	20240617	141500	29434460	2965	2965	2965	2965	0
409	20240617	141400	29434460	2965	2965	2965	2965	0
410	20240617	141300	29434460	2965	2965	2965	2965	0
411	20240617	141200	29434460	2965	2965	2965	2965	0
412	20240617	141100	29434460	2965	2965	2965	2965	0
413	20240617	141000	29434460	2965	2965	2965	2965	0
414	20240617	140900	29434460	2965	2965	2965	2965	0
415	20240617	140800	29434460	2965	2965	2965	2965	0
416	20240617	140700	29434460	2965	2965	2965	2965	0
417	20240617	140600	29434460	2965	2965	2965	2965	0
418	20240617	140500	29434460	2965	2965	2965	2965	0
419	20240617	140400	29434460	2965	2965	2965	2965	0
420	20240617	140300	29434460	2965	2965	2965	2965	0
421	20240617	140200	29434460	2965	2965	2965	2965	0
422	20240617	140100	29434460	2965	2965	2965	2965	0
423	20240617	140000	29434460	2965	2965	2965	2965	0
424	20240617	135900	29434460	2965	2965	2965	2965	0
425	20240617	135800	29434460	2965	2965	2965	2965	1
426	20240617	135700	29431495	2980	2980	2980	2980	0
427	20240617	135600	29431495	2980	2980	2980	2980	0
428	20240617	135500	29431495	2980	2980	2980	2980	0
429	20240617	135400	29431495	2980	2980	2980	2980	0
430	20240617	135300	29431495	2980	2980	2980	2980	0
431	20240617	135200	29431495	2980	2980	2980	2980	0
432	20240617	135100	29431495	2980	2980	2980	2980	0
433	20240617	135000	29431495	2980	2980	2980	2980	0
434	20240617	134900	29431495	2980	2980	2980	2980	0
435	20240617	134800	29431495	2980	2980	2980	2980	0
436	20240617	134700	29431495	2980	2980	2980	2980	0
437	20240617	134600	29431495	2980	2980	2980	2980	0
438	20240617	134500	29431495	2980	2980	2980	2980	0
439	20240617	134400	29431495	2980	2970	2980	2965	2227
440	20240617	134300	22827785	2965	2965	2965	2965	0
441	20240617	134200	22827785	2965	2965	2965	2965	0
442	20240617	134100	22827785	2965	2965	2965	2965	0
443	20240617	134000	22827785	2965	2965	2965	2965	0
444	20240617	133900	22827785	2965	2965	2965	2965	80
445	20240617	133800	22590585	2970	2970	2970	2970	0
446	20240617	133700	22590585	2970	2970	2970	2970	0
447	20240617	133600	22590585	2970	2970	2970	2970	0
448	20240617	133500	22590585	2970	2970	2970	2970	0
449	20240617	133400	22590585	2970	2970	2970	2970	0
450	20240617	133300	22590585	2970	2970	2970	2970	0
451	20240617	133200	22590585	2970	2970	2970	2970	0
452	20240617	133100	22590585	2970	2970	2970	2970	0
453	20240617	133000	22590585	2970	2970	2970	2970	0
454	20240617	132900	22590585	2970	2980	2980	2970	122
455	20240617	132800	22228195	2970	2970	2970	2970	0
456	20240617	132700	22228195	2970	2970	2970	2970	0
457	20240617	132600	22228195	2970	2970	2970	2970	0
458	20240617	132500	22228195	2970	2970	2970	2970	0
459	20240617	132400	22228195	2970	2970	2970	2970	0
460	20240617	132300	22228195	2970	2970	2970	2970	0
461	20240617	132200	22228195	2970	2970	2970	2970	0
462	20240617	132100	22228195	2970	2970	2970	2970	0
463	20240617	132000	22228195	2970	2970	2970	2970	0
464	20240617	131900	22228195	2970	2970	2970	2970	284
465	20240617	131800	21384715	2970	2970	2970	2970	0
466	20240617	131700	21384715	2970	2970	2970	2970	0
467	20240617	131600	21384715	2970	2970	2970	2970	0
468	20240617	131500	21384715	2970	2970	2970	2970	0
469	20240617	131400	21384715	2970	2970	2970	2970	0
470	20240617	131300	21384715	2970	2970	2970	2970	0
471	20240617	131200	21384715	2970	2970	2970	2970	500
472	20240617	131100	19899715	2970	2970	2970	2970	0
473	20240617	131000	19899715	2970	2970	2970	2970	0
474	20240617	130900	19899715	2970	2970	2970	2970	0
475	20240617	130800	19899715	2970	2970	2970	2970	0
476	20240617	130700	19899715	2970	2970	2970	2970	0
477	20240617	130600	19899715	2970	2970	2970	2970	0
478	20240617	130500	19899715	2970	2970	2970	2970	0
479	20240617	130400	19899715	2970	2970	2970	2970	0
480	20240617	130300	19899715	2970	2970	2970	2970	0
481	20240617	130200	19899715	2970	2970	2970	2970	0
482	20240617	130100	19899715	2970	2970	2970	2970	0
483	20240617	130000	19899715	2970	2970	2970	2970	0
484	20240617	125900	19899715	2970	2970	2970	2970	99
485	20240617	125800	19605685	2970	2970	2970	2970	1
486	20240617	125700	19602715	2970	2970	2970	2970	114
487	20240617	125600	19264135	2970	2970	2970	2970	0
488	20240617	125500	19264135	2970	2970	2970	2970	0
489	20240617	125400	19264135	2970	2970	2970	2970	0
490	20240617	125300	19264135	2970	2970	2970	2970	0
491	20240617	125200	19264135	2970	2970	2970	2970	0
492	20240617	125100	19264135	2970	2970	2970	2970	0
493	20240617	125000	19264135	2970	2970	2970	2970	0
494	20240617	124900	19264135	2970	2970	2970	2970	0
495	20240617	124800	19264135	2970	2970	2970	2970	0
496	20240617	124700	19264135	2970	2970	2970	2970	0
497	20240617	124600	19264135	2970	2970	2970	2970	0
498	20240617	124500	19264135	2970	2970	2970	2970	853
499	20240617	124400	16730725	2980	2980	2980	2980	0
500	20240617	124300	16730725	2980	2980	2980	2980	0
501	20240617	124200	16730725	2980	2980	2980	2980	0
502	20240617	124100	16730725	2980	2980	2980	2980	0
503	20240617	124000	16730725	2980	2980	2980	2980	0
504	20240617	123900	16730725	2980	2980	2980	2980	57
505	20240617	123800	16560865	2980	2980	2980	2980	98
506	20240617	123700	16268825	2970	2970	2970	2970	0
507	20240617	123600	16268825	2970	2970	2970	2970	0
508	20240617	123500	16268825	2970	2975	2975	2970	1173
509	20240617	123400	12783335	2970	2970	2970	2970	0
510	20240617	123300	12783335	2970	2970	2970	2970	0
511	20240617	123200	12783335	2970	2970	2970	2970	0
512	20240617	123100	12783335	2970	2970	2970	2970	0
513	20240617	123000	12783335	2970	2970	2970	2970	0
514	20240617	122900	12783335	2970	2970	2970	2970	0
515	20240617	122800	12783335	2970	2970	2970	2970	0
516	20240617	122700	12783335	2970	2970	2970	2970	12
517	20240617	122600	12747695	2970	2970	2970	2970	18
518	20240617	122500	12694235	2980	2980	2980	2980	10
519	20240617	122400	12664435	2970	2970	2970	2970	0
520	20240617	122300	12664435	2970	2970	2970	2970	0
521	20240617	122200	12664435	2970	2970	2970	2970	0
522	20240617	122100	12664435	2970	2970	2970	2970	0
523	20240617	122000	12664435	2970	2970	2970	2970	0
524	20240617	121900	12664435	2970	2970	2970	2970	0
525	20240617	121800	12664435	2970	2970	2970	2970	0
526	20240617	121700	12664435	2970	2970	2970	2970	0
527	20240617	121600	12664435	2970	2970	2970	2970	0
528	20240617	121500	12664435	2970	2970	2970	2970	0
529	20240617	121400	12664435	2970	2970	2970	2970	0
530	20240617	121300	12664435	2970	2970	2970	2970	0
531	20240617	121200	12664435	2970	2970	2970	2970	0
532	20240617	121100	12664435	2970	2970	2970	2970	0
533	20240617	121000	12664435	2970	2970	2970	2970	0
534	20240617	120900	12664435	2970	2970	2970	2970	0
535	20240617	120800	12664435	2970	2970	2970	2970	0
536	20240617	120700	12664435	2970	2970	2970	2970	71
537	20240617	120600	12453565	2970	2970	2970	2970	200
538	20240617	120500	11859565	2970	2970	2970	2970	0
539	20240617	120400	11859565	2970	2970	2970	2970	0
540	20240617	120300	11859565	2970	2970	2970	2970	0
541	20240617	120200	11859565	2970	2970	2970	2970	0
542	20240617	120100	11859565	2970	2970	2970	2970	0
543	20240617	120000	11859565	2970	2970	2970	2970	436
544	20240617	115900	10564645	2980	2980	2980	2980	0
545	20240617	115800	10564645	2980	2980	2980	2980	110
546	20240617	115700	10236845	2970	2970	2970	2970	0
547	20240617	115600	10236845	2970	2970	2970	2970	0
548	20240617	115500	10236845	2970	2970	2970	2970	0
549	20240617	115400	10236845	2970	2970	2970	2970	0
550	20240617	115300	10236845	2970	2970	2970	2970	0
551	20240617	115200	10236845	2970	2975	2975	2970	760
552	20240617	115100	7979595	2975	2975	2975	2975	0
553	20240617	115000	7979595	2975	2975	2975	2975	0
554	20240617	114900	7979595	2975	2975	2975	2975	0
555	20240617	114800	7979595	2975	2975	2975	2975	139
556	20240617	114700	7566070	2975	2975	2975	2975	0
557	20240617	114600	7566070	2975	2975	2975	2975	100
558	20240617	114500	7268570	2980	2980	2980	2980	0
559	20240617	114400	7268570	2980	2980	2980	2980	0
560	20240617	114300	7268570	2980	2980	2980	2980	0
561	20240617	114200	7268570	2980	2980	2980	2980	0
562	20240617	114100	7268570	2980	2980	2980	2980	0
563	20240617	114000	7268570	2980	2980	2980	2980	0
564	20240617	113900	7268570	2980	2980	2980	2980	0
565	20240617	113800	7268570	2980	2980	2980	2980	0
566	20240617	113700	7268570	2980	2980	2980	2980	0
567	20240617	113600	7268570	2980	2980	2980	2980	0
568	20240617	113500	7268570	2980	2980	2980	2980	0
569	20240617	113400	7268570	2980	2980	2980	2980	0
570	20240617	113300	7268570	2980	2980	2980	2980	0
571	20240617	113200	7268570	2980	2980	2980	2980	0
572	20240617	113100	7268570	2980	2980	2980	2980	100
573	20240617	113000	6970570	2980	2980	2980	2980	0
574	20240617	112900	6970570	2980	2980	2980	2980	0
575	20240617	112800	6970570	2980	2980	2980	2980	0
576	20240617	112700	6970570	2980	2980	2980	2980	0
577	20240617	112600	6970570	2980	2980	2980	2980	0
578	20240617	112500	6970570	2980	2980	2980	2980	0
579	20240617	112400	6970570	2980	2980	2980	2980	0
580	20240617	112300	6970570	2980	2980	2980	2980	0
581	20240617	112200	6970570	2980	2980	2980	2980	0
582	20240617	112100	6970570	2980	2980	2980	2980	0
583	20240617	112000	6970570	2980	2980	2980	2980	0
584	20240617	111900	6970570	2980	2980	2980	2980	0
585	20240617	111800	6970570	2980	2980	2980	2980	0
586	20240617	111700	6970570	2980	2980	2980	2980	5
587	20240617	111600	6955670	2980	2980	2980	2980	0
588	20240617	111500	6955670	2980	2980	2980	2980	0
589	20240617	111400	6955670	2980	2980	2980	2980	0
590	20240617	111300	6955670	2980	2980	2980	2980	0
591	20240617	111200	6955670	2980	2980	2980	2980	0
592	20240617	111100	6955670	2980	2980	2980	2980	0
593	20240617	111000	6955670	2980	2980	2980	2980	0
594	20240617	110900	6955670	2980	2980	2980	2980	1
595	20240617	110800	6952690	2985	2985	2985	2985	0
596	20240617	110700	6952690	2985	2985	2985	2985	0
597	20240617	110600	6952690	2985	2985	2985	2985	0
598	20240617	110500	6952690	2985	2985	2985	2985	0
599	20240617	110400	6952690	2985	2985	2985	2985	0
600	20240617	110300	6952690	2985	2985	2985	2985	0
601	20240617	110200	6952690	2985	2985	2985	2985	0
602	20240617	110100	6952690	2985	2985	2985	2985	0
603	20240617	110000	6952690	2985	2985	2985	2985	0
604	20240617	105900	6952690	2985	2985	2985	2985	0
605	20240617	105800	6952690	2985	2985	2985	2985	0
606	20240617	105700	6952690	2985	2985	2985	2985	0
607	20240617	105600	6952690	2985	2985	2985	2985	0
608	20240617	105500	6952690	2985	2985	2985	2985	0
609	20240617	105400	6952690	2985	2985	2985	2985	0
610	20240617	105300	6952690	2985	2985	2985	2985	0
611	20240617	105200	6952690	2985	2985	2985	2985	0
612	20240617	105100	6952690	2985	2985	2985	2985	0
613	20240617	105000	6952690	2985	2985	2985	2985	0
614	20240617	104900	6952690	2985	2985	2985	2985	0
615	20240617	104800	6952690	2985	2985	2985	2985	0
616	20240617	104700	6952690	2985	2985	2985	2985	0
617	20240617	104600	6952690	2985	2985	2985	2985	0
618	20240617	104500	6952690	2985	2985	2985	2985	0
619	20240617	104400	6952690	2985	2985	2985	2985	0
620	20240617	104300	6952690	2985	2985	2985	2985	0
621	20240617	104200	6952690	2985	2985	2985	2985	0
622	20240617	104100	6952690	2985	2985	2985	2985	2
623	20240617	104000	6946720	2985	2985	2985	2985	0
624	20240617	103900	6946720	2985	2985	2985	2985	1
625	20240617	103800	6943735	2980	2980	2980	2980	0
626	20240617	103700	6943735	2980	2980	2980	2980	0
627	20240617	103600	6943735	2980	2980	2980	2980	0
628	20240617	103500	6943735	2980	2980	2980	2980	0
629	20240617	103400	6943735	2980	2980	2980	2980	0
630	20240617	103300	6943735	2980	2980	2980	2980	0
631	20240617	103200	6943735	2980	2980	2980	2980	0
632	20240617	103100	6943735	2980	2980	2980	2980	0
633	20240617	103000	6943735	2980	2980	2980	2980	108
634	20240617	102900	6621895	2980	2980	2980	2980	0
635	20240617	102800	6621895	2980	2980	2980	2980	0
636	20240617	102700	6621895	2980	2980	2980	2980	0
637	20240617	102600	6621895	2980	2980	2980	2980	0
638	20240617	102500	6621895	2980	2980	2980	2980	0
639	20240617	102400	6621895	2980	2980	2980	2980	5
640	20240617	102300	6606995	2980	2980	2980	2980	0
641	20240617	102200	6606995	2980	2980	2980	2980	0
642	20240617	102100	6606995	2980	2980	2980	2980	2
643	20240617	102000	6601035	2980	2980	2980	2980	0
644	20240617	101900	6601035	2980	2980	2980	2980	0
645	20240617	101800	6601035	2980	2980	2980	2980	0
646	20240617	101700	6601035	2980	2980	2980	2980	34
647	20240617	101600	6499715	2980	2980	2980	2980	0
648	20240617	101500	6499715	2980	2980	2980	2980	0
649	20240617	101400	6499715	2980	2980	2980	2980	0
650	20240617	101300	6499715	2980	2980	2980	2980	0
651	20240617	101200	6499715	2980	2980	2980	2980	0
652	20240617	101100	6499715	2980	2980	2980	2980	5
653	20240617	101000	6484815	2980	2980	2980	2980	0
654	20240617	100900	6484815	2980	2975	2980	2965	1000
655	20240617	100800	3514885	2980	2980	2980	2980	0
656	20240617	100700	3514885	2980	2980	2980	2980	6
657	20240617	100600	3497005	2980	2980	2980	2980	2
658	20240617	100500	3491045	2980	2980	2980	2980	0
659	20240617	100400	3491045	2980	2980	2980	2980	3
660	20240617	100300	3482105	2980	2980	2980	2980	0
661	20240617	100200	3482105	2980	2980	2980	2980	200
662	20240617	100100	2886105	2980	2980	2980	2980	2
663	20240617	100000	2880145	2980	2980	2980	2980	0
664	20240617	095900	2880145	2980	2980	2980	2980	9
665	20240617	095800	2853325	2980	2980	2980	2980	6
666	20240617	095700	2835445	2980	2980	2980	2980	6
667	20240617	095600	2817565	2980	2980	2980	2980	3
668	20240617	095500	2808625	2980	2980	2980	2980	0
669	20240617	095400	2808625	2980	2980	2980	2980	0
670	20240617	095300	2808625	2980	2980	2980	2980	0
671	20240617	095200	2808625	2980	2980	2980	2980	0
672	20240617	095100	2808625	2980	2980	2980	2980	0
673	20240617	095000	2808625	2980	2980	2980	2980	0
674	20240617	094900	2808625	2980	2980	2980	2980	0
675	20240617	094800	2808625	2980	2980	2980	2980	0
676	20240617	094700	2808625	2980	2980	2980	2980	0
677	20240617	094600	2808625	2980	2980	2980	2980	4
678	20240617	094500	2796705	2980	2980	2980	2980	0
679	20240617	094400	2796705	2980	2980	2980	2980	0
680	20240617	094300	2796705	2980	2980	2980	2980	0
681	20240617	094200	2796705	2980	2980	2980	2980	0
682	20240617	094100	2796705	2980	2980	2980	2980	0
683	20240617	094000	2796705	2980	2980	2980	2980	0
684	20240617	093900	2796705	2980	2980	2980	2980	0
685	20240617	093800	2796705	2980	2980	2980	2980	11
686	20240617	093700	2763925	2980	2980	2980	2980	0
687	20240617	093600	2763925	2980	2980	2980	2980	0
688	20240617	093500	2763925	2980	2980	2980	2980	0
689	20240617	093400	2763925	2980	2980	2980	2980	0
690	20240617	093300	2763925	2980	2980	2980	2980	0
691	20240617	093200	2763925	2980	2980	2980	2980	0
692	20240617	093100	2763925	2980	2980	2980	2980	0
693	20240617	093000	2763925	2980	2980	2980	2980	0
694	20240617	092900	2763925	2980	2980	2980	2980	0
695	20240617	092800	2763925	2980	2980	2980	2980	0
696	20240617	092700	2763925	2980	2980	2980	2980	0
697	20240617	092600	2763925	2980	2980	2980	2980	0
698	20240617	092500	2763925	2980	2980	2980	2980	0
699	20240617	092400	2763925	2980	2980	2980	2980	0
700	20240617	092300	2763925	2980	2980	2980	2980	0
701	20240617	092200	2763925	2980	2980	2980	2980	0
702	20240617	092100	2763925	2980	2980	2980	2980	0
703	20240617	092000	2763925	2980	2980	2980	2980	0
704	20240617	091900	2763925	2980	2980	2980	2980	0
705	20240617	091800	2763925	2980	2980	2980	2980	50
706	20240617	091700	2614925	2965	2965	2965	2965	78
707	20240617	091600	2383655	2970	2970	2970	2970	93
708	20240617	091500	2107445	2965	2965	2965	2965	0
709	20240617	091400	2107445	2965	2965	2965	2965	0
710	20240617	091300	2107445	2965	2965	2965	2965	0
711	20240617	091200	2107445	2965	2965	2965	2965	0
712	20240617	091100	2107445	2965	2965	2965	2965	100
713	20240617	091000	1810945	2965	2980	2980	2965	200
714	20240617	090900	1215850	2980	2980	2980	2980	0
715	20240617	090800	1215850	2980	2980	2980	2980	1
716	20240617	090700	1212870	2980	2980	2980	2980	27
717	20240617	090600	1132410	2980	2980	2980	2980	321
718	20240617	090500	175830	2980	2980	2980	2980	10
719	20240617	090400	146030	2975	2975	2975	2975	11
720	20240617	090300	113305	2975	2975	2975	2975	2
721	20240617	090200	107355	2980	2980	2980	2980	20
722	20240617	090100	47755	2995	2995	2995	2995	5
723	20240617	090000	32780	2980	2980	2980	2980	11