KissMeData/217500/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204000	149955325	2715	2715	2715	2715	270
3	20240617	203900	149955325	2715	2715	2715	2715	0
4	20240617	203800	149955325	2715	2715	2715	2715	0
5	20240617	203700	149955325	2715	2715	2715	2715	0
6	20240617	203600	149955325	2715	2715	2715	2715	0
7	20240617	203500	149955325	2715	2715	2715	2715	0
8	20240617	203400	149955325	2715	2715	2715	2715	0
9	20240617	203300	149955325	2715	2715	2715	2715	0
10	20240617	203200	149955325	2715	2715	2715	2715	0
11	20240617	203100	149955325	2715	2715	2715	2715	0
12	20240617	203000	149955325	2715	2715	2715	2715	0
13	20240617	202900	149955325	2715	2715	2715	2715	0
14	20240617	202800	149955325	2715	2715	2715	2715	0
15	20240617	202700	149955325	2715	2715	2715	2715	0
16	20240617	202600	149955325	2715	2715	2715	2715	0
17	20240617	202500	149955325	2715	2715	2715	2715	0
18	20240617	202400	149955325	2715	2715	2715	2715	0
19	20240617	202300	149955325	2715	2715	2715	2715	0
20	20240617	202200	149955325	2715	2715	2715	2715	0
21	20240617	202100	149955325	2715	2715	2715	2715	0
22	20240617	202000	149955325	2715	2715	2715	2715	0
23	20240617	201900	149955325	2715	2715	2715	2715	0
24	20240617	201800	149955325	2715	2715	2715	2715	0
25	20240617	201700	149955325	2715	2715	2715	2715	0
26	20240617	201600	149955325	2715	2715	2715	2715	0
27	20240617	201500	149955325	2715	2715	2715	2715	0
28	20240617	201400	149955325	2715	2715	2715	2715	0
29	20240617	201300	149955325	2715	2715	2715	2715	0
30	20240617	201200	149955325	2715	2715	2715	2715	0
31	20240617	201100	149955325	2715	2715	2715	2715	0
32	20240617	201000	149955325	2715	2715	2715	2715	270
33	20240617	200900	149955325	2715	2715	2715	2715	0
34	20240617	200800	149955325	2715	2715	2715	2715	0
35	20240617	200700	149955325	2715	2715	2715	2715	0
36	20240617	200600	149955325	2715	2715	2715	2715	0
37	20240617	200500	149955325	2715	2715	2715	2715	0
38	20240617	200400	149955325	2715	2715	2715	2715	0
39	20240617	200300	149955325	2715	2715	2715	2715	0
40	20240617	200200	149955325	2715	2715	2715	2715	0
41	20240617	200100	149955325	2715	2715	2715	2715	0
42	20240617	200000	149955325	2715	2715	2715	2715	0
43	20240617	195900	149955325	2715	2715	2715	2715	0
44	20240617	195800	149955325	2715	2715	2715	2715	0
45	20240617	195700	149955325	2715	2715	2715	2715	0
46	20240617	195600	149955325	2715	2715	2715	2715	0
47	20240617	195500	149955325	2715	2715	2715	2715	0
48	20240617	195400	149955325	2715	2715	2715	2715	0
49	20240617	195300	149955325	2715	2715	2715	2715	0
50	20240617	195200	149955325	2715	2715	2715	2715	0
51	20240617	195100	149955325	2715	2715	2715	2715	0
52	20240617	195000	149955325	2715	2715	2715	2715	0
53	20240617	194900	149955325	2715	2715	2715	2715	0
54	20240617	194800	149955325	2715	2715	2715	2715	0
55	20240617	194700	149955325	2715	2715	2715	2715	0
56	20240617	194600	149955325	2715	2715	2715	2715	0
57	20240617	194500	149955325	2715	2715	2715	2715	0
58	20240617	194400	149955325	2715	2715	2715	2715	0
59	20240617	194300	149955325	2715	2715	2715	2715	0
60	20240617	194200	149955325	2715	2715	2715	2715	0
61	20240617	194100	149955325	2715	2715	2715	2715	0
62	20240617	194000	149955325	2715	2715	2715	2715	270
63	20240617	193900	149955325	2715	2715	2715	2715	0
64	20240617	193800	149955325	2715	2715	2715	2715	0
65	20240617	193700	149955325	2715	2715	2715	2715	0
66	20240617	193600	149955325	2715	2715	2715	2715	0
67	20240617	193500	149955325	2715	2715	2715	2715	0
68	20240617	193400	149955325	2715	2715	2715	2715	0
69	20240617	193300	149955325	2715	2715	2715	2715	0
70	20240617	193200	149955325	2715	2715	2715	2715	0
71	20240617	193100	149955325	2715	2715	2715	2715	0
72	20240617	193000	149955325	2715	2715	2715	2715	0
73	20240617	192900	149955325	2715	2715	2715	2715	0
74	20240617	192800	149955325	2715	2715	2715	2715	0
75	20240617	192700	149955325	2715	2715	2715	2715	0
76	20240617	192600	149955325	2715	2715	2715	2715	0
77	20240617	192500	149955325	2715	2715	2715	2715	0
78	20240617	192400	149955325	2715	2715	2715	2715	0
79	20240617	192300	149955325	2715	2715	2715	2715	0
80	20240617	192200	149955325	2715	2715	2715	2715	0
81	20240617	192100	149955325	2715	2715	2715	2715	0
82	20240617	192000	149955325	2715	2715	2715	2715	0
83	20240617	191900	149955325	2715	2715	2715	2715	0
84	20240617	191800	149955325	2715	2715	2715	2715	0
85	20240617	191700	149955325	2715	2715	2715	2715	0
86	20240617	191600	149955325	2715	2715	2715	2715	0
87	20240617	191500	149955325	2715	2715	2715	2715	0
88	20240617	191400	149955325	2715	2715	2715	2715	0
89	20240617	191300	149955325	2715	2715	2715	2715	0
90	20240617	191200	149955325	2715	2715	2715	2715	0
91	20240617	191100	149955325	2715	2715	2715	2715	0
92	20240617	191000	149955325	2715	2715	2715	2715	270
93	20240617	190900	149955325	2715	2715	2715	2715	0
94	20240617	190800	149955325	2715	2715	2715	2715	0
95	20240617	190700	149955325	2715	2715	2715	2715	0
96	20240617	190600	149955325	2715	2715	2715	2715	0
97	20240617	190500	149955325	2715	2715	2715	2715	0
98	20240617	190400	149955325	2715	2715	2715	2715	0
99	20240617	190300	149955325	2715	2715	2715	2715	0
100	20240617	190200	149955325	2715	2715	2715	2715	0
101	20240617	190100	149955325	2715	2715	2715	2715	0
102	20240617	190000	149955325	2715	2715	2715	2715	0
103	20240617	185900	149955325	2715	2715	2715	2715	0
104	20240617	185800	149955325	2715	2715	2715	2715	0
105	20240617	185700	149955325	2715	2715	2715	2715	0
106	20240617	185600	149955325	2715	2715	2715	2715	0
107	20240617	185500	149955325	2715	2715	2715	2715	0
108	20240617	185400	149955325	2715	2715	2715	2715	0
109	20240617	185300	149955325	2715	2715	2715	2715	0
110	20240617	185200	149955325	2715	2715	2715	2715	0
111	20240617	185100	149955325	2715	2715	2715	2715	0
112	20240617	185000	149955325	2715	2715	2715	2715	0
113	20240617	184900	149955325	2715	2715	2715	2715	0
114	20240617	184800	149955325	2715	2715	2715	2715	0
115	20240617	184700	149955325	2715	2715	2715	2715	0
116	20240617	184600	149955325	2715	2715	2715	2715	0
117	20240617	184500	149955325	2715	2715	2715	2715	0
118	20240617	184400	149955325	2715	2715	2715	2715	0
119	20240617	184300	149955325	2715	2715	2715	2715	0
120	20240617	184200	149955325	2715	2715	2715	2715	0
121	20240617	184100	149955325	2715	2715	2715	2715	0
122	20240617	184000	149955325	2715	2715	2715	2715	270
123	20240617	183900	149955325	2715	2715	2715	2715	0
124	20240617	183800	149955325	2715	2715	2715	2715	0
125	20240617	183700	149955325	2715	2715	2715	2715	0
126	20240617	183600	149955325	2715	2715	2715	2715	0
127	20240617	183500	149955325	2715	2715	2715	2715	0
128	20240617	183400	149955325	2715	2715	2715	2715	0
129	20240617	183300	149955325	2715	2715	2715	2715	0
130	20240617	183200	149955325	2715	2715	2715	2715	0
131	20240617	183100	149955325	2715	2715	2715	2715	0
132	20240617	183000	149955325	2715	2715	2715	2715	0
133	20240617	182900	149955325	2715	2715	2715	2715	0
134	20240617	182800	149955325	2715	2715	2715	2715	0
135	20240617	182700	149955325	2715	2715	2715	2715	0
136	20240617	182600	149955325	2715	2715	2715	2715	0
137	20240617	182500	149955325	2715	2715	2715	2715	0
138	20240617	182400	149955325	2715	2715	2715	2715	0
139	20240617	182300	149955325	2715	2715	2715	2715	0
140	20240617	182200	149955325	2715	2715	2715	2715	0
141	20240617	182100	149955325	2715	2715	2715	2715	0
142	20240617	182000	149955325	2715	2715	2715	2715	0
143	20240617	181900	149955325	2715	2715	2715	2715	0
144	20240617	181800	149955325	2715	2715	2715	2715	0
145	20240617	181700	149955325	2715	2715	2715	2715	0
146	20240617	181600	149955325	2715	2715	2715	2715	0
147	20240617	181500	149955325	2715	2715	2715	2715	0
148	20240617	181400	149955325	2715	2715	2715	2715	0
149	20240617	181300	149955325	2715	2715	2715	2715	0
150	20240617	181200	149955325	2715	2715	2715	2715	0
151	20240617	181100	149955325	2715	2715	2715	2715	0
152	20240617	181000	149955325	2715	2715	2715	2715	270
153	20240617	180900	149955325	2715	2715	2715	2715	0
154	20240617	180800	149955325	2715	2715	2715	2715	0
155	20240617	180700	149955325	2715	2715	2715	2715	0
156	20240617	180600	149955325	2715	2715	2715	2715	0
157	20240617	180500	149955325	2715	2715	2715	2715	0
158	20240617	180400	149955325	2715	2715	2715	2715	0
159	20240617	180300	149955325	2715	2715	2715	2715	0
160	20240617	180200	149955325	2715	2715	2715	2715	0
161	20240617	180100	149955325	2715	2715	2715	2715	0
162	20240617	180000	149955325	2715	2715	2715	2715	0
163	20240617	175900	149955325	2715	2715	2715	2715	0
164	20240617	175800	149955325	2715	2715	2715	2715	0
165	20240617	175700	149955325	2715	2715	2715	2715	0
166	20240617	175600	149955325	2715	2715	2715	2715	0
167	20240617	175500	149955325	2715	2715	2715	2715	0
168	20240617	175400	149955325	2715	2715	2715	2715	0
169	20240617	175300	149955325	2715	2715	2715	2715	0
170	20240617	175200	149955325	2715	2715	2715	2715	0
171	20240617	175100	149955325	2715	2715	2715	2715	0
172	20240617	175000	149955325	2715	2715	2715	2715	0
173	20240617	174900	149955325	2715	2715	2715	2715	0
174	20240617	174800	149955325	2715	2715	2715	2715	0
175	20240617	174700	149955325	2715	2715	2715	2715	0
176	20240617	174600	149955325	2715	2715	2715	2715	0
177	20240617	174500	149955325	2715	2715	2715	2715	0
178	20240617	174400	149955325	2715	2715	2715	2715	0
179	20240617	174300	149955325	2715	2715	2715	2715	0
180	20240617	174200	149955325	2715	2715	2715	2715	0
181	20240617	174100	149955325	2715	2715	2715	2715	0
182	20240617	174000	149955325	2715	2715	2715	2715	270
183	20240617	173900	149955325	2715	2715	2715	2715	0
184	20240617	173800	149955325	2715	2715	2715	2715	0
185	20240617	173700	149955325	2715	2715	2715	2715	0
186	20240617	173600	149955325	2715	2715	2715	2715	0
187	20240617	173500	149955325	2715	2715	2715	2715	0
188	20240617	173400	149955325	2715	2715	2715	2715	0
189	20240617	173300	149955325	2715	2715	2715	2715	0
190	20240617	173200	149955325	2715	2715	2715	2715	0
191	20240617	173100	149955325	2715	2715	2715	2715	0
192	20240617	173000	149955325	2715	2715	2715	2715	0
193	20240617	172900	149955325	2715	2715	2715	2715	0
194	20240617	172800	149955325	2715	2715	2715	2715	0
195	20240617	172700	149955325	2715	2715	2715	2715	0
196	20240617	172600	149955325	2715	2715	2715	2715	0
197	20240617	172500	149955325	2715	2715	2715	2715	0
198	20240617	172400	149955325	2715	2715	2715	2715	0
199	20240617	172300	149955325	2715	2715	2715	2715	0
200	20240617	172200	149955325	2715	2715	2715	2715	0
201	20240617	172100	149955325	2715	2715	2715	2715	0
202	20240617	172000	149955325	2715	2715	2715	2715	0
203	20240617	171900	149955325	2715	2715	2715	2715	0
204	20240617	171800	149955325	2715	2715	2715	2715	0
205	20240617	171700	149955325	2715	2715	2715	2715	0
206	20240617	171600	149955325	2715	2715	2715	2715	0
207	20240617	171500	149955325	2715	2715	2715	2715	0
208	20240617	171400	149955325	2715	2715	2715	2715	0
209	20240617	171300	149955325	2715	2715	2715	2715	0
210	20240617	171200	149955325	2715	2715	2715	2715	0
211	20240617	171100	149955325	2715	2715	2715	2715	0
212	20240617	171000	149955325	2715	2715	2715	2715	270
213	20240617	170900	149955325	2715	2715	2715	2715	0
214	20240617	170800	149955325	2715	2715	2715	2715	0
215	20240617	170700	149955325	2715	2715	2715	2715	0
216	20240617	170600	149955325	2715	2715	2715	2715	0
217	20240617	170500	149955325	2715	2715	2715	2715	0
218	20240617	170400	149955325	2715	2715	2715	2715	0
219	20240617	170300	149955325	2715	2715	2715	2715	0
220	20240617	170200	149955325	2715	2715	2715	2715	0
221	20240617	170100	149955325	2715	2715	2715	2715	0
222	20240617	170000	149955325	2715	2715	2715	2715	0
223	20240617	165900	149955325	2715	2715	2715	2715	0
224	20240617	165800	149955325	2715	2715	2715	2715	0
225	20240617	165700	149955325	2715	2715	2715	2715	0
226	20240617	165600	149955325	2715	2715	2715	2715	0
227	20240617	165500	149955325	2715	2715	2715	2715	0
228	20240617	165400	149955325	2715	2715	2715	2715	0
229	20240617	165300	149955325	2715	2715	2715	2715	0
230	20240617	165200	149955325	2715	2715	2715	2715	0
231	20240617	165100	149955325	2715	2715	2715	2715	0
232	20240617	165000	149955325	2715	2715	2715	2715	0
233	20240617	164900	149955325	2715	2715	2715	2715	0
234	20240617	164800	149955325	2715	2715	2715	2715	0
235	20240617	164700	149955325	2715	2715	2715	2715	0
236	20240617	164600	149955325	2715	2715	2715	2715	0
237	20240617	164500	149955325	2715	2715	2715	2715	0
238	20240617	164400	149955325	2715	2715	2715	2715	0
239	20240617	164300	149955325	2715	2715	2715	2715	0
240	20240617	164200	149955325	2715	2715	2715	2715	0
241	20240617	164100	149955325	2715	2715	2715	2715	0
242	20240617	164000	149955325	2715	2715	2715	2715	270
243	20240617	163900	149955325	2715	2715	2715	2715	0
244	20240617	163800	149955325	2715	2715	2715	2715	0
245	20240617	163700	149955325	2715	2715	2715	2715	0
246	20240617	163600	149955325	2715	2715	2715	2715	0
247	20240617	163500	149955325	2715	2715	2715	2715	0
248	20240617	163400	149955325	2715	2715	2715	2715	0
249	20240617	163300	149955325	2715	2715	2715	2715	0
250	20240617	163200	149955325	2715	2715	2715	2715	0
251	20240617	163100	149955325	2715	2715	2715	2715	0
252	20240617	163000	149955325	2715	2715	2715	2715	0
253	20240617	162900	149955325	2715	2715	2715	2715	0
254	20240617	162800	149955325	2715	2715	2715	2715	0
255	20240617	162700	149955325	2715	2715	2715	2715	0
256	20240617	162600	149955325	2715	2715	2715	2715	0
257	20240617	162500	149955325	2715	2715	2715	2715	0
258	20240617	162400	149955325	2715	2715	2715	2715	0
259	20240617	162300	149955325	2715	2715	2715	2715	0
260	20240617	162200	149955325	2715	2715	2715	2715	0
261	20240617	162100	149955325	2715	2715	2715	2715	0
262	20240617	162000	149955325	2715	2715	2715	2715	0
263	20240617	161900	149955325	2715	2715	2715	2715	0
264	20240617	161800	149955325	2715	2715	2715	2715	0
265	20240617	161700	149955325	2715	2715	2715	2715	0
266	20240617	161600	149955325	2715	2715	2715	2715	0
267	20240617	161500	149955325	2715	2715	2715	2715	0
268	20240617	161400	149955325	2715	2715	2715	2715	0
269	20240617	161300	149955325	2715	2715	2715	2715	0
270	20240617	161200	149955325	2715	2715	2715	2715	0
271	20240617	161100	149955325	2715	2715	2715	2715	0
272	20240617	161000	149955325	2715	2715	2715	2715	270
273	20240617	160900	149955325	2715	2715	2715	2715	0
274	20240617	160800	149955325	2715	2715	2715	2715	0
275	20240617	160700	149955325	2715	2715	2715	2715	0
276	20240617	160600	149955325	2715	2715	2715	2715	0
277	20240617	160500	149955325	2715	2715	2715	2715	0
278	20240617	160400	149955325	2715	2715	2715	2715	0
279	20240617	160300	149955325	2715	2715	2715	2715	0
280	20240617	160200	149955325	2715	2715	2715	2715	0
281	20240617	160100	149955325	2715	2715	2715	2715	0
282	20240617	160000	149955325	2715	2715	2715	2715	0
283	20240617	155900	149955325	2715	2715	2715	2715	0
284	20240617	155800	149955325	2715	2715	2715	2715	0
285	20240617	155700	149955325	2715	2715	2715	2715	0
286	20240617	155600	149955325	2715	2715	2715	2715	0
287	20240617	155500	149955325	2715	2715	2715	2715	0
288	20240617	155400	149955325	2715	2715	2715	2715	0
289	20240617	155300	149955325	2715	2715	2715	2715	0
290	20240617	155200	149955325	2715	2715	2715	2715	0
291	20240617	155100	149955325	2715	2715	2715	2715	0
292	20240617	155000	149955325	2715	2715	2715	2715	0
293	20240617	154900	149955325	2715	2715	2715	2715	0
294	20240617	154800	149955325	2715	2715	2715	2715	0
295	20240617	154700	149955325	2715	2715	2715	2715	0
296	20240617	154600	149955325	2715	2715	2715	2715	0
297	20240617	154500	149955325	2715	2715	2715	2715	0
298	20240617	154400	149955325	2715	2715	2715	2715	0
299	20240617	154300	149955325	2715	2715	2715	2715	0
300	20240617	154200	149955325	2715	2715	2715	2715	0
301	20240617	154100	149955325	2715	2715	2715	2715	0
302	20240617	154000	149955325	2715	2715	2715	2715	270
303	20240617	153900	149955325	2715	2715	2715	2715	0
304	20240617	153800	149955325	2715	2715	2715	2715	0
305	20240617	153700	149955325	2715	2715	2715	2715	0
306	20240617	153600	149955325	2715	2715	2715	2715	0
307	20240617	153500	149955325	2715	2715	2715	2715	0
308	20240617	153400	149955325	2715	2715	2715	2715	0
309	20240617	153300	149955325	2715	2715	2715	2715	0
310	20240617	153200	149955325	2715	2715	2715	2715	0
311	20240617	153100	149955325	2715	2715	2715	2715	0
312	20240617	153000	149955325	2715	2715	2715	2715	270
313	20240617	152900	149222275	2715	2715	2715	2715	0
314	20240617	152800	149222275	2715	2715	2715	2715	0
315	20240617	152700	149222275	2715	2715	2715	2715	0
316	20240617	152600	149222275	2715	2715	2715	2715	0
317	20240617	152500	149222275	2715	2715	2715	2715	0
318	20240617	152400	149222275	2715	2715	2715	2715	0
319	20240617	152300	149222275	2715	2715	2715	2715	0
320	20240617	152200	149222275	2715	2715	2715	2715	0
321	20240617	152100	149222275	2715	2715	2715	2715	0
322	20240617	152000	149222275	2715	2715	2715	2715	0
323	20240617	151900	149222275	2715	2715	2715	2715	0
324	20240617	151800	149222275	2715	2710	2715	2710	201
325	20240617	151700	148677560	2710	2690	2710	2690	1111
326	20240617	151600	145686705	2705	2705	2705	2705	23
327	20240617	151500	145624490	2710	2700	2710	2690	410
328	20240617	151400	144519830	2710	2710	2710	2710	0
329	20240617	151300	144519830	2710	2710	2710	2710	5
330	20240617	151200	144506280	2710	2710	2710	2710	10
331	20240617	151100	144479180	2710	2710	2710	2710	0
332	20240617	151000	144479180	2710	2710	2710	2710	0
333	20240617	150900	144479180	2710	2710	2710	2710	11
334	20240617	150800	144449370	2710	2700	2710	2700	52
335	20240617	150700	144308950	2710	2710	2710	2710	0
336	20240617	150600	144308950	2710	2710	2710	2710	0
337	20240617	150500	144308950	2710	2710	2710	2710	0
338	20240617	150400	144308950	2710	2705	2710	2705	92
339	20240617	150300	144060085	2705	2705	2705	2705	2338
340	20240617	150200	137735795	2715	2715	2715	2715	0
341	20240617	150100	137735795	2715	2715	2715	2715	0
342	20240617	150000	137735795	2715	2715	2715	2715	0
343	20240617	145900	137735795	2715	2705	2715	2705	54
344	20240617	145800	137589525	2715	2715	2715	2715	0
345	20240617	145700	137589525	2715	2715	2715	2715	0
346	20240617	145600	137589525	2715	2715	2715	2715	0
347	20240617	145500	137589525	2715	2715	2715	2715	0
348	20240617	145400	137589525	2715	2715	2715	2715	0
349	20240617	145300	137589525	2715	2715	2715	2715	0
350	20240617	145200	137589525	2715	2715	2715	2715	0
351	20240617	145100	137589525	2715	2715	2715	2715	0
352	20240617	145000	137589525	2715	2715	2715	2715	0
353	20240617	144900	137589525	2715	2715	2715	2715	0
354	20240617	144800	137589525	2715	2715	2715	2715	0
355	20240617	144700	137589525	2715	2715	2715	2715	0
356	20240617	144600	137589525	2715	2715	2715	2715	0
357	20240617	144500	137589525	2715	2715	2715	2715	0
358	20240617	144400	137589525	2715	2715	2715	2715	0
359	20240617	144300	137589525	2715	2715	2715	2715	0
360	20240617	144200	137589525	2715	2705	2715	2705	152
361	20240617	144100	137178355	2715	2715	2715	2715	29
362	20240617	144000	137099620	2715	2715	2715	2715	2
363	20240617	143900	137094190	2715	2715	2715	2715	10
364	20240617	143800	137067040	2715	2715	2715	2715	0
365	20240617	143700	137067040	2715	2715	2715	2715	0
366	20240617	143600	137067040	2715	2715	2715	2715	0
367	20240617	143500	137067040	2715	2715	2715	2715	2
368	20240617	143400	137061610	2705	2715	2715	2705	11
369	20240617	143300	137031755	2715	2715	2715	2715	0
370	20240617	143200	137031755	2715	2715	2715	2715	0
371	20240617	143100	137031755	2715	2715	2715	2715	0
372	20240617	143000	137031755	2715	2715	2715	2715	0
373	20240617	142900	137031755	2715	2715	2715	2715	0
374	20240617	142800	137031755	2715	2715	2715	2715	0
375	20240617	142700	137031755	2715	2715	2715	2715	0
376	20240617	142600	137031755	2715	2715	2715	2715	0
377	20240617	142500	137031755	2715	2715	2715	2715	0
378	20240617	142400	137031755	2715	2715	2715	2715	0
379	20240617	142300	137031755	2715	2715	2715	2715	0
380	20240617	142200	137031755	2715	2715	2715	2715	0
381	20240617	142100	137031755	2715	2715	2715	2715	10
382	20240617	142000	137004605	2715	2715	2715	2715	0
383	20240617	141900	137004605	2715	2715	2715	2715	0
384	20240617	141800	137004605	2715	2715	2715	2715	0
385	20240617	141700	137004605	2715	2715	2715	2715	0
386	20240617	141600	137004605	2715	2705	2715	2705	502
387	20240617	141500	135646675	2715	2715	2715	2715	0
388	20240617	141400	135646675	2715	2715	2715	2715	0
389	20240617	141300	135646675	2715	2715	2715	2715	0
390	20240617	141200	135646675	2715	2715	2715	2715	60
391	20240617	141100	135483775	2715	2715	2715	2715	0
392	20240617	141000	135483775	2715	2715	2715	2715	0
393	20240617	140900	135483775	2715	2715	2715	2715	0
394	20240617	140800	135483775	2715	2715	2715	2715	0
395	20240617	140700	135483775	2715	2715	2715	2715	0
396	20240617	140600	135483775	2715	2715	2715	2715	0
397	20240617	140500	135483775	2715	2715	2715	2715	8
398	20240617	140400	135462055	2715	2715	2715	2715	0
399	20240617	140300	135462055	2715	2715	2715	2715	0
400	20240617	140200	135462055	2715	2715	2715	2715	0
401	20240617	140100	135462055	2715	2715	2715	2715	0
402	20240617	140000	135462055	2715	2715	2715	2715	0
403	20240617	135900	135462055	2715	2715	2715	2715	0
404	20240617	135800	135462055	2715	2715	2715	2700	61
405	20240617	135700	135297310	2715	2715	2715	2715	0
406	20240617	135600	135297310	2715	2715	2715	2715	2
407	20240617	135500	135291880	2715	2715	2715	2715	0
408	20240617	135400	135291880	2715	2715	2715	2715	0
409	20240617	135300	135291880	2715	2715	2715	2715	0
410	20240617	135200	135291880	2715	2715	2715	2715	0
411	20240617	135100	135291880	2715	2715	2715	2715	0
412	20240617	135000	135291880	2715	2715	2715	2715	0
413	20240617	134900	135291880	2715	2700	2715	2700	34
414	20240617	134800	135200065	2715	2715	2715	2715	0
415	20240617	134700	135200065	2715	2715	2715	2715	0
416	20240617	134600	135200065	2715	2715	2715	2715	0
417	20240617	134500	135200065	2715	2715	2715	2715	0
418	20240617	134400	135200065	2715	2715	2715	2715	0
419	20240617	134300	135200065	2715	2715	2715	2715	0
420	20240617	134200	135200065	2715	2715	2715	2715	0
421	20240617	134100	135200065	2715	2715	2715	2715	0
422	20240617	134000	135200065	2715	2715	2715	2715	0
423	20240617	133900	135200065	2715	2715	2715	2715	0
424	20240617	133800	135200065	2715	2715	2715	2715	0
425	20240617	133700	135200065	2715	2715	2715	2715	0
426	20240617	133600	135200065	2715	2715	2715	2715	0
427	20240617	133500	135200065	2715	2715	2715	2715	0
428	20240617	133400	135200065	2715	2715	2715	2715	0
429	20240617	133300	135200065	2715	2715	2715	2715	2
430	20240617	133200	135194635	2700	2700	2700	2700	9
431	20240617	133100	135170335	2715	2715	2715	2715	1
432	20240617	133000	135167620	2700	2700	2700	2700	1
433	20240617	132900	135164920	2715	2715	2715	2715	0
434	20240617	132800	135164920	2715	2715	2715	2715	0
435	20240617	132700	135164920	2715	2715	2715	2715	0
436	20240617	132600	135164920	2715	2715	2715	2715	0
437	20240617	132500	135164920	2715	2715	2715	2715	0
438	20240617	132400	135164920	2715	2715	2715	2715	0
439	20240617	132300	135164920	2715	2715	2715	2715	0
440	20240617	132200	135164920	2715	2715	2715	2715	0
441	20240617	132100	135164920	2715	2715	2715	2715	0
442	20240617	132000	135164920	2715	2715	2715	2715	0
443	20240617	131900	135164920	2715	2715	2715	2715	0
444	20240617	131800	135164920	2715	2715	2715	2715	0
445	20240617	131700	135164920	2715	2715	2715	2715	0
446	20240617	131600	135164920	2715	2715	2715	2715	0
447	20240617	131500	135164920	2715	2715	2715	2715	0
448	20240617	131400	135164920	2715	2715	2715	2715	0
449	20240617	131300	135164920	2715	2715	2715	2715	0
450	20240617	131200	135164920	2715	2715	2715	2715	500
451	20240617	131100	133807420	2715	2715	2715	2715	0
452	20240617	131000	133807420	2715	2715	2715	2715	0
453	20240617	130900	133807420	2715	2715	2715	2715	3
454	20240617	130800	133799275	2715	2715	2715	2715	0
455	20240617	130700	133799275	2715	2715	2715	2715	0
456	20240617	130600	133799275	2715	2715	2715	2715	0
457	20240617	130500	133799275	2715	2710	2715	2710	11
458	20240617	130400	133769460	2715	2715	2715	2715	0
459	20240617	130300	133769460	2715	2715	2715	2715	0
460	20240617	130200	133769460	2715	2710	2715	2710	424
461	20240617	130100	132620415	2710	2710	2710	2710	1
462	20240617	130000	132617705	2710	2710	2710	2710	0
463	20240617	125900	132617705	2710	2695	2710	2690	1002
464	20240617	125800	129918590	2710	2710	2710	2710	1
465	20240617	125700	129915880	2710	2695	2710	2695	368
466	20240617	125600	128924105	2700	2710	2710	2700	213
467	20240617	125500	128348980	2705	2705	2705	2705	10
468	20240617	125400	128321930	2710	2710	2710	2710	0
469	20240617	125300	128321930	2710	2710	2710	2710	9
470	20240617	125200	128297540	2710	2710	2710	2710	0
471	20240617	125100	128297540	2710	2710	2710	2710	0
472	20240617	125000	128297540	2710	2710	2710	2710	0
473	20240617	124900	128297540	2710	2710	2710	2710	0
474	20240617	124800	128297540	2710	2710	2710	2710	0
475	20240617	124700	128297540	2710	2710	2710	2710	0
476	20240617	124600	128297540	2710	2710	2710	2710	0
477	20240617	124500	128297540	2710	2710	2710	2710	0
478	20240617	124400	128297540	2710	2710	2710	2710	0
479	20240617	124300	128297540	2710	2710	2710	2710	0
480	20240617	124200	128297540	2710	2710	2710	2710	20
481	20240617	124100	128243340	2705	2705	2705	2705	1
482	20240617	124000	128240635	2710	2710	2710	2710	0
483	20240617	123900	128240635	2710	2710	2710	2710	0
484	20240617	123800	128240635	2710	2710	2710	2710	0
485	20240617	123700	128240635	2710	2710	2710	2710	0
486	20240617	123600	128240635	2710	2710	2710	2710	1
487	20240617	123500	128237925	2710	2705	2710	2705	2
488	20240617	123400	128232510	2710	2710	2710	2710	0
489	20240617	123300	128232510	2710	2710	2710	2710	0
490	20240617	123200	128232510	2710	2710	2710	2710	0
491	20240617	123100	128232510	2710	2710	2710	2710	0
492	20240617	123000	128232510	2710	2710	2710	2710	3
493	20240617	122900	128224380	2710	2710	2710	2710	0
494	20240617	122800	128224380	2710	2710	2710	2710	0
495	20240617	122700	128224380	2710	2710	2710	2710	0
496	20240617	122600	128224380	2710	2710	2710	2710	0
497	20240617	122500	128224380	2710	2710	2710	2710	0
498	20240617	122400	128224380	2710	2710	2710	2710	0
499	20240617	122300	128224380	2710	2710	2710	2710	1
500	20240617	122200	128221670	2700	2700	2700	2700	20
501	20240617	122100	128167670	2710	2710	2710	2710	0
502	20240617	122000	128167670	2710	2710	2710	2710	0
503	20240617	121900	128167670	2710	2710	2710	2710	0
504	20240617	121800	128167670	2710	2710	2710	2710	0
505	20240617	121700	128167670	2710	2710	2710	2710	0
506	20240617	121600	128167670	2710	2710	2710	2710	0
507	20240617	121500	128167670	2710	2710	2710	2710	0
508	20240617	121400	128167670	2710	2710	2710	2710	0
509	20240617	121300	128167670	2710	2710	2710	2710	0
510	20240617	121200	128167670	2710	2710	2710	2710	0
511	20240617	121100	128167670	2710	2705	2710	2705	43
512	20240617	121000	128051350	2705	2705	2705	2705	55
513	20240617	120900	127902575	2715	2715	2715	2715	0
514	20240617	120800	127902575	2715	2715	2715	2715	0
515	20240617	120700	127902575	2715	2715	2715	2715	0
516	20240617	120600	127902575	2715	2715	2715	2715	0
517	20240617	120500	127902575	2715	2715	2715	2715	0
518	20240617	120400	127902575	2715	2715	2715	2715	2
519	20240617	120300	127897145	2715	2715	2715	2715	0
520	20240617	120200	127897145	2715	2715	2715	2715	0
521	20240617	120100	127897145	2715	2715	2715	2715	0
522	20240617	120000	127897145	2715	2715	2715	2715	0
523	20240617	115900	127897145	2715	2715	2715	2715	0
524	20240617	115800	127897145	2715	2715	2715	2715	0
525	20240617	115700	127897145	2715	2715	2715	2715	0
526	20240617	115600	127897145	2715	2715	2715	2715	0
527	20240617	115500	127897145	2715	2715	2715	2715	0
528	20240617	115400	127897145	2715	2715	2715	2715	0
529	20240617	115300	127897145	2715	2715	2715	2715	0
530	20240617	115200	127897145	2715	2710	2715	2710	81
531	20240617	115100	127677235	2715	2715	2715	2715	0
532	20240617	115000	127677235	2715	2715	2715	2715	1
533	20240617	114900	127674520	2695	2695	2695	2695	1
534	20240617	114800	127671825	2715	2715	2715	2715	0
535	20240617	114700	127671825	2715	2715	2715	2715	0
536	20240617	114600	127671825	2715	2715	2715	2715	21
537	20240617	114500	127614810	2715	2715	2715	2715	3
538	20240617	114400	127606665	2720	2720	2720	2720	0
539	20240617	114300	127606665	2720	2720	2720	2720	0
540	20240617	114200	127606665	2720	2720	2720	2720	0
541	20240617	114100	127606665	2720	2720	2720	2720	0
542	20240617	114000	127606665	2720	2705	2720	2695	2671
543	20240617	113900	120404370	2720	2720	2720	2720	0
544	20240617	113800	120404370	2720	2720	2720	2720	0
545	20240617	113700	120404370	2720	2720	2720	2720	0
546	20240617	113600	120404370	2720	2720	2720	2720	0
547	20240617	113500	120404370	2720	2720	2720	2720	0
548	20240617	113400	120404370	2720	2720	2720	2720	0
549	20240617	113300	120404370	2720	2720	2720	2720	0
550	20240617	113200	120404370	2720	2720	2720	2720	0
551	20240617	113100	120404370	2720	2715	2720	2715	2
552	20240617	113000	120398935	2720	2720	2720	2720	0
553	20240617	112900	120398935	2720	2720	2720	2720	0
554	20240617	112800	120398935	2720	2720	2720	2720	0
555	20240617	112700	120398935	2720	2720	2720	2720	0
556	20240617	112600	120398935	2720	2720	2720	2720	0
557	20240617	112500	120398935	2720	2720	2720	2720	0
558	20240617	112400	120398935	2720	2720	2720	2720	0
559	20240617	112300	120398935	2720	2720	2720	2720	0
560	20240617	112200	120398935	2720	2720	2720	2720	0
561	20240617	112100	120398935	2720	2720	2720	2720	0
562	20240617	112000	120398935	2720	2720	2720	2720	0
563	20240617	111900	120398935	2720	2720	2720	2720	0
564	20240617	111800	120398935	2720	2720	2720	2720	0
565	20240617	111700	120398935	2720	2720	2720	2720	0
566	20240617	111600	120398935	2720	2705	2720	2705	153
567	20240617	111500	119984795	2710	2710	2710	2710	2
568	20240617	111400	119979375	2720	2715	2720	2715	2
569	20240617	111300	119973940	2710	2710	2710	2710	1
570	20240617	111200	119971230	2720	2720	2720	2720	5
571	20240617	111100	119957630	2730	2730	2730	2730	0
572	20240617	111000	119957630	2730	2730	2730	2730	0
573	20240617	110900	119957630	2730	2730	2730	2730	0
574	20240617	110800	119957630	2730	2730	2730	2730	0
575	20240617	110700	119957630	2730	2730	2730	2730	0
576	20240617	110600	119957630	2730	2730	2730	2730	0
577	20240617	110500	119957630	2730	2725	2730	2725	8
578	20240617	110400	119935795	2730	2730	2730	2730	0
579	20240617	110300	119935795	2730	2730	2730	2730	1
580	20240617	110200	119933065	2700	2735	2735	2700	1501
581	20240617	110100	115876095	2735	2735	2735	2735	0
582	20240617	110000	115876095	2735	2735	2735	2735	0
583	20240617	105900	115876095	2735	2735	2735	2735	0
584	20240617	105800	115876095	2735	2735	2735	2735	0
585	20240617	105700	115876095	2735	2735	2735	2735	0
586	20240617	105600	115876095	2735	2735	2735	2735	0
587	20240617	105500	115876095	2735	2735	2735	2735	0
588	20240617	105400	115876095	2735	2735	2735	2735	9
589	20240617	105300	115851480	2735	2735	2735	2735	0
590	20240617	105200	115851480	2735	2735	2735	2735	1
591	20240617	105100	115848745	2735	2735	2735	2735	0
592	20240617	105000	115848745	2735	2730	2735	2730	200
593	20240617	104900	115301755	2735	2735	2735	2735	5
594	20240617	104800	115288080	2735	2735	2735	2735	0
595	20240617	104700	115288080	2735	2720	2735	2720	3728
596	20240617	104600	105118020	2720	2720	2720	2720	0
597	20240617	104500	105118020	2720	2720	2720	2720	10
598	20240617	104400	105090820	2720	2720	2720	2720	0
599	20240617	104300	105090820	2720	2720	2720	2720	53
600	20240617	104200	104946660	2720	2720	2720	2720	0
601	20240617	104100	104946660	2720	2720	2720	2720	0
602	20240617	104000	104946660	2720	2720	2720	2720	0
603	20240617	103900	104946660	2720	2720	2720	2720	0
604	20240617	103800	104946660	2720	2720	2720	2720	0
605	20240617	103700	104946660	2720	2720	2720	2720	400
606	20240617	103600	103858660	2720	2720	2720	2720	0
607	20240617	103500	103858660	2720	2720	2720	2720	0
608	20240617	103400	103858660	2720	2705	2720	2700	201
609	20240617	103300	103315890	2720	2720	2720	2700	514
610	20240617	103200	101923045	2720	2720	2720	2720	0
611	20240617	103100	101923045	2720	2720	2720	2720	0
612	20240617	103000	101923045	2720	2720	2720	2720	0
613	20240617	102900	101923045	2720	2720	2720	2720	0
614	20240617	102800	101923045	2720	2720	2720	2720	1
615	20240617	102700	101920325	2720	2720	2720	2720	0
616	20240617	102600	101920325	2720	2720	2720	2720	0
617	20240617	102500	101920325	2720	2720	2720	2720	0
618	20240617	102400	101920325	2720	2720	2720	2720	0
619	20240617	102300	101920325	2720	2710	2720	2710	42
620	20240617	102200	101806340	2720	2720	2720	2720	0
621	20240617	102100	101806340	2720	2720	2720	2720	0
622	20240617	102000	101806340	2720	2720	2720	2720	0
623	20240617	101900	101806340	2720	2720	2720	2720	0
624	20240617	101800	101806340	2720	2720	2720	2720	0
625	20240617	101700	101806340	2720	2710	2720	2710	407
626	20240617	101600	100701905	2710	2710	2710	2710	0
627	20240617	101500	100701905	2710	2710	2710	2710	1
628	20240617	101400	100699195	2715	2715	2715	2715	50
629	20240617	101300	100563445	2715	2710	2715	2710	40
630	20240617	101200	100454860	2715	2715	2715	2700	24
631	20240617	101100	100389730	2715	2715	2715	2715	7
632	20240617	101000	100370725	2715	2715	2715	2715	0
633	20240617	100900	100370725	2715	2715	2715	2715	20
634	20240617	100800	100316425	2710	2710	2710	2710	1
635	20240617	100700	100313715	2715	2715	2715	2715	1
636	20240617	100600	100311000	2715	2710	2715	2710	4
637	20240617	100500	100300145	2715	2715	2715	2715	1
638	20240617	100400	100297430	2715	2700	2715	2695	1849
639	20240617	100300	95313725	2715	2715	2715	2715	0
640	20240617	100200	95313725	2715	2715	2715	2715	0
641	20240617	100100	95313725	2715	2710	2715	2710	15
642	20240617	100000	95273005	2715	2715	2715	2715	0
643	20240617	095900	95273005	2715	2715	2715	2715	0
644	20240617	095800	95273005	2715	2715	2715	2715	0
645	20240617	095700	95273005	2715	2715	2715	2715	0
646	20240617	095600	95273005	2715	2715	2715	2715	1
647	20240617	095500	95270290	2695	2695	2695	2695	200
648	20240617	095400	94731290	2715	2715	2715	2715	0
649	20240617	095300	94731290	2715	2715	2715	2715	2
650	20240617	095200	94725860	2695	2710	2710	2695	4790
651	20240617	095100	81806810	2715	2715	2715	2715	0
652	20240617	095000	81806810	2715	2715	2715	2715	0
653	20240617	094900	81806810	2715	2715	2715	2715	10
654	20240617	094800	81779660	2715	2715	2715	2715	5
655	20240617	094700	81766085	2715	2715	2715	2715	1
656	20240617	094600	81763370	2710	2710	2710	2710	1
657	20240617	094500	81760660	2715	2715	2715	2715	10
658	20240617	094400	81733510	2715	2710	2715	2710	886
659	20240617	094300	79332445	2710	2710	2710	2710	0
660	20240617	094200	79332445	2710	2710	2710	2710	200
661	20240617	094100	78790445	2710	2710	2710	2710	0
662	20240617	094000	78790445	2710	2710	2710	2710	0
663	20240617	093900	78790445	2710	2710	2710	2710	0
664	20240617	093800	78790445	2710	2710	2710	2710	0
665	20240617	093700	78790445	2710	2710	2710	2710	0
666	20240617	093600	78790445	2710	2710	2710	2710	0
667	20240617	093500	78790445	2710	2710	2710	2710	0
668	20240617	093400	78790445	2710	2710	2710	2710	0
669	20240617	093300	78790445	2710	2710	2710	2710	0
670	20240617	093200	78790445	2710	2700	2710	2700	31
671	20240617	093100	78706735	2710	2710	2710	2710	0
672	20240617	093000	78706735	2710	2710	2710	2710	0
673	20240617	092900	78706735	2710	2710	2710	2710	0
674	20240617	092800	78706735	2710	2710	2710	2710	1
675	20240617	092700	78704025	2705	2705	2705	2705	168
676	20240617	092600	78249585	2715	2715	2715	2715	0
677	20240617	092500	78249585	2715	2715	2715	2715	0
678	20240617	092400	78249585	2715	2715	2715	2715	0
679	20240617	092300	78249585	2715	2710	2715	2710	4
680	20240617	092200	78238735	2695	2715	2715	2695	3502
681	20240617	092100	68797910	2715	2715	2715	2715	0
682	20240617	092000	68797910	2715	2710	2715	2710	1072
683	20240617	091900	65892780	2695	2695	2695	2695	1
684	20240617	091800	65890085	2710	2710	2710	2710	0
685	20240617	091700	65890085	2710	2710	2710	2710	4
686	20240617	091600	65879245	2695	2695	2695	2695	50
687	20240617	091500	65744495	2705	2700	2705	2700	50
688	20240617	091400	65609445	2695	2700	2700	2695	12
689	20240617	091300	65577100	2700	2715	2715	2700	4000
690	20240617	091200	54768920	2725	2725	2725	2725	12
691	20240617	091100	54736220	2725	2725	2725	2725	2
692	20240617	091000	54730770	2725	2725	2725	2725	2
693	20240617	090900	54725320	2730	2730	2730	2730	0
694	20240617	090800	54725320	2730	2730	2730	2730	0
695	20240617	090700	54725320	2730	2730	2730	2730	0
696	20240617	090600	54725320	2730	2730	2730	2730	0
697	20240617	090500	54725320	2730	2730	2730	2730	14
698	20240617	090400	54687100	2730	2720	2730	2705	20106
699	20240617	090300	298230	2725	2725	2725	2725	0
700	20240617	090200	298230	2725	2725	2725	2725	0
701	20240617	090100	298230	2725	2715	2725	2715	56
702	20240617	090000	146170	2705	2705	2705	2705	44