KissMeData/290520/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210000	22599635	2930	2930	2930	2930	127
3	20240617	205900	22599635	2930	2930	2930	2930	0
4	20240617	205800	22599635	2930	2930	2930	2930	0
5	20240617	205700	22599635	2930	2930	2930	2930	0
6	20240617	205600	22599635	2930	2930	2930	2930	0
7	20240617	205500	22599635	2930	2930	2930	2930	0
8	20240617	205400	22599635	2930	2930	2930	2930	0
9	20240617	205300	22599635	2930	2930	2930	2930	0
10	20240617	205200	22599635	2930	2930	2930	2930	0
11	20240617	205100	22599635	2930	2930	2930	2930	0
12	20240617	205000	22599635	2930	2930	2930	2930	0
13	20240617	204900	22599635	2930	2930	2930	2930	0
14	20240617	204800	22599635	2930	2930	2930	2930	0
15	20240617	204700	22599635	2930	2930	2930	2930	0
16	20240617	204600	22599635	2930	2930	2930	2930	0
17	20240617	204500	22599635	2930	2930	2930	2930	0
18	20240617	204400	22599635	2930	2930	2930	2930	0
19	20240617	204300	22599635	2930	2930	2930	2930	0
20	20240617	204200	22599635	2930	2930	2930	2930	0
21	20240617	204100	22599635	2930	2930	2930	2930	0
22	20240617	204000	22599635	2930	2930	2930	2930	0
23	20240617	203900	22599635	2930	2930	2930	2930	0
24	20240617	203800	22599635	2930	2930	2930	2930	0
25	20240617	203700	22599635	2930	2930	2930	2930	0
26	20240617	203600	22599635	2930	2930	2930	2930	0
27	20240617	203500	22599635	2930	2930	2930	2930	0
28	20240617	203400	22599635	2930	2930	2930	2930	0
29	20240617	203300	22599635	2930	2930	2930	2930	0
30	20240617	203200	22599635	2930	2930	2930	2930	0
31	20240617	203100	22599635	2930	2930	2930	2930	0
32	20240617	203000	22599635	2930	2930	2930	2930	127
33	20240617	202900	22599635	2930	2930	2930	2930	0
34	20240617	202800	22599635	2930	2930	2930	2930	0
35	20240617	202700	22599635	2930	2930	2930	2930	0
36	20240617	202600	22599635	2930	2930	2930	2930	0
37	20240617	202500	22599635	2930	2930	2930	2930	0
38	20240617	202400	22599635	2930	2930	2930	2930	0
39	20240617	202300	22599635	2930	2930	2930	2930	0
40	20240617	202200	22599635	2930	2930	2930	2930	0
41	20240617	202100	22599635	2930	2930	2930	2930	0
42	20240617	202000	22599635	2930	2930	2930	2930	0
43	20240617	201900	22599635	2930	2930	2930	2930	0
44	20240617	201800	22599635	2930	2930	2930	2930	0
45	20240617	201700	22599635	2930	2930	2930	2930	0
46	20240617	201600	22599635	2930	2930	2930	2930	0
47	20240617	201500	22599635	2930	2930	2930	2930	0
48	20240617	201400	22599635	2930	2930	2930	2930	0
49	20240617	201300	22599635	2930	2930	2930	2930	0
50	20240617	201200	22599635	2930	2930	2930	2930	0
51	20240617	201100	22599635	2930	2930	2930	2930	0
52	20240617	201000	22599635	2930	2930	2930	2930	0
53	20240617	200900	22599635	2930	2930	2930	2930	0
54	20240617	200800	22599635	2930	2930	2930	2930	0
55	20240617	200700	22599635	2930	2930	2930	2930	0
56	20240617	200600	22599635	2930	2930	2930	2930	0
57	20240617	200500	22599635	2930	2930	2930	2930	0
58	20240617	200400	22599635	2930	2930	2930	2930	0
59	20240617	200300	22599635	2930	2930	2930	2930	0
60	20240617	200200	22599635	2930	2930	2930	2930	0
61	20240617	200100	22599635	2930	2930	2930	2930	0
62	20240617	200000	22599635	2930	2930	2930	2930	127
63	20240617	195900	22599635	2930	2930	2930	2930	0
64	20240617	195800	22599635	2930	2930	2930	2930	0
65	20240617	195700	22599635	2930	2930	2930	2930	0
66	20240617	195600	22599635	2930	2930	2930	2930	0
67	20240617	195500	22599635	2930	2930	2930	2930	0
68	20240617	195400	22599635	2930	2930	2930	2930	0
69	20240617	195300	22599635	2930	2930	2930	2930	0
70	20240617	195200	22599635	2930	2930	2930	2930	0
71	20240617	195100	22599635	2930	2930	2930	2930	0
72	20240617	195000	22599635	2930	2930	2930	2930	0
73	20240617	194900	22599635	2930	2930	2930	2930	0
74	20240617	194800	22599635	2930	2930	2930	2930	0
75	20240617	194700	22599635	2930	2930	2930	2930	0
76	20240617	194600	22599635	2930	2930	2930	2930	0
77	20240617	194500	22599635	2930	2930	2930	2930	0
78	20240617	194400	22599635	2930	2930	2930	2930	0
79	20240617	194300	22599635	2930	2930	2930	2930	0
80	20240617	194200	22599635	2930	2930	2930	2930	0
81	20240617	194100	22599635	2930	2930	2930	2930	0
82	20240617	194000	22599635	2930	2930	2930	2930	0
83	20240617	193900	22599635	2930	2930	2930	2930	0
84	20240617	193800	22599635	2930	2930	2930	2930	0
85	20240617	193700	22599635	2930	2930	2930	2930	0
86	20240617	193600	22599635	2930	2930	2930	2930	0
87	20240617	193500	22599635	2930	2930	2930	2930	0
88	20240617	193400	22599635	2930	2930	2930	2930	0
89	20240617	193300	22599635	2930	2930	2930	2930	0
90	20240617	193200	22599635	2930	2930	2930	2930	0
91	20240617	193100	22599635	2930	2930	2930	2930	0
92	20240617	193000	22599635	2930	2930	2930	2930	127
93	20240617	192900	22599635	2930	2930	2930	2930	0
94	20240617	192800	22599635	2930	2930	2930	2930	0
95	20240617	192700	22599635	2930	2930	2930	2930	0
96	20240617	192600	22599635	2930	2930	2930	2930	0
97	20240617	192500	22599635	2930	2930	2930	2930	0
98	20240617	192400	22599635	2930	2930	2930	2930	0
99	20240617	192300	22599635	2930	2930	2930	2930	0
100	20240617	192200	22599635	2930	2930	2930	2930	0
101	20240617	192100	22599635	2930	2930	2930	2930	0
102	20240617	192000	22599635	2930	2930	2930	2930	0
103	20240617	191900	22599635	2930	2930	2930	2930	0
104	20240617	191800	22599635	2930	2930	2930	2930	0
105	20240617	191700	22599635	2930	2930	2930	2930	0
106	20240617	191600	22599635	2930	2930	2930	2930	0
107	20240617	191500	22599635	2930	2930	2930	2930	0
108	20240617	191400	22599635	2930	2930	2930	2930	0
109	20240617	191300	22599635	2930	2930	2930	2930	0
110	20240617	191200	22599635	2930	2930	2930	2930	0
111	20240617	191100	22599635	2930	2930	2930	2930	0
112	20240617	191000	22599635	2930	2930	2930	2930	0
113	20240617	190900	22599635	2930	2930	2930	2930	0
114	20240617	190800	22599635	2930	2930	2930	2930	0
115	20240617	190700	22599635	2930	2930	2930	2930	0
116	20240617	190600	22599635	2930	2930	2930	2930	0
117	20240617	190500	22599635	2930	2930	2930	2930	0
118	20240617	190400	22599635	2930	2930	2930	2930	0
119	20240617	190300	22599635	2930	2930	2930	2930	0
120	20240617	190200	22599635	2930	2930	2930	2930	0
121	20240617	190100	22599635	2930	2930	2930	2930	0
122	20240617	190000	22599635	2930	2930	2930	2930	127
123	20240617	185900	22599635	2930	2930	2930	2930	0
124	20240617	185800	22599635	2930	2930	2930	2930	0
125	20240617	185700	22599635	2930	2930	2930	2930	0
126	20240617	185600	22599635	2930	2930	2930	2930	0
127	20240617	185500	22599635	2930	2930	2930	2930	0
128	20240617	185400	22599635	2930	2930	2930	2930	0
129	20240617	185300	22599635	2930	2930	2930	2930	0
130	20240617	185200	22599635	2930	2930	2930	2930	0
131	20240617	185100	22599635	2930	2930	2930	2930	0
132	20240617	185000	22599635	2930	2930	2930	2930	0
133	20240617	184900	22599635	2930	2930	2930	2930	0
134	20240617	184800	22599635	2930	2930	2930	2930	0
135	20240617	184700	22599635	2930	2930	2930	2930	0
136	20240617	184600	22599635	2930	2930	2930	2930	0
137	20240617	184500	22599635	2930	2930	2930	2930	0
138	20240617	184400	22599635	2930	2930	2930	2930	0
139	20240617	184300	22599635	2930	2930	2930	2930	0
140	20240617	184200	22599635	2930	2930	2930	2930	0
141	20240617	184100	22599635	2930	2930	2930	2930	0
142	20240617	184000	22599635	2930	2930	2930	2930	0
143	20240617	183900	22599635	2930	2930	2930	2930	0
144	20240617	183800	22599635	2930	2930	2930	2930	0
145	20240617	183700	22599635	2930	2930	2930	2930	0
146	20240617	183600	22599635	2930	2930	2930	2930	0
147	20240617	183500	22599635	2930	2930	2930	2930	0
148	20240617	183400	22599635	2930	2930	2930	2930	0
149	20240617	183300	22599635	2930	2930	2930	2930	0
150	20240617	183200	22599635	2930	2930	2930	2930	0
151	20240617	183100	22599635	2930	2930	2930	2930	0
152	20240617	183000	22599635	2930	2930	2930	2930	127
153	20240617	182900	22599635	2930	2930	2930	2930	0
154	20240617	182800	22599635	2930	2930	2930	2930	0
155	20240617	182700	22599635	2930	2930	2930	2930	0
156	20240617	182600	22599635	2930	2930	2930	2930	0
157	20240617	182500	22599635	2930	2930	2930	2930	0
158	20240617	182400	22599635	2930	2930	2930	2930	0
159	20240617	182300	22599635	2930	2930	2930	2930	0
160	20240617	182200	22599635	2930	2930	2930	2930	0
161	20240617	182100	22599635	2930	2930	2930	2930	0
162	20240617	182000	22599635	2930	2930	2930	2930	0
163	20240617	181900	22599635	2930	2930	2930	2930	0
164	20240617	181800	22599635	2930	2930	2930	2930	0
165	20240617	181700	22599635	2930	2930	2930	2930	0
166	20240617	181600	22599635	2930	2930	2930	2930	0
167	20240617	181500	22599635	2930	2930	2930	2930	0
168	20240617	181400	22599635	2930	2930	2930	2930	0
169	20240617	181300	22599635	2930	2930	2930	2930	0
170	20240617	181200	22599635	2930	2930	2930	2930	0
171	20240617	181100	22599635	2930	2930	2930	2930	0
172	20240617	181000	22599635	2930	2930	2930	2930	0
173	20240617	180900	22599635	2930	2930	2930	2930	0
174	20240617	180800	22599635	2930	2930	2930	2930	0
175	20240617	180700	22599635	2930	2930	2930	2930	0
176	20240617	180600	22599635	2930	2930	2930	2930	0
177	20240617	180500	22599635	2930	2930	2930	2930	0
178	20240617	180400	22599635	2930	2930	2930	2930	0
179	20240617	180300	22599635	2930	2930	2930	2930	0
180	20240617	180200	22599635	2930	2930	2930	2930	0
181	20240617	180100	22599635	2930	2930	2930	2930	0
182	20240617	180000	22599635	2930	2930	2930	2930	127
183	20240617	175900	22599635	2930	2930	2930	2930	0
184	20240617	175800	22599635	2930	2930	2930	2930	0
185	20240617	175700	22599635	2930	2930	2930	2930	0
186	20240617	175600	22599635	2930	2930	2930	2930	0
187	20240617	175500	22599635	2930	2930	2930	2930	0
188	20240617	175400	22599635	2930	2930	2930	2930	0
189	20240617	175300	22599635	2930	2930	2930	2930	0
190	20240617	175200	22599635	2930	2930	2930	2930	0
191	20240617	175100	22599635	2930	2930	2930	2930	0
192	20240617	175000	22599635	2930	2930	2930	2930	0
193	20240617	174900	22599635	2930	2930	2930	2930	0
194	20240617	174800	22599635	2930	2930	2930	2930	0
195	20240617	174700	22599635	2930	2930	2930	2930	0
196	20240617	174600	22599635	2930	2930	2930	2930	0
197	20240617	174500	22599635	2930	2930	2930	2930	0
198	20240617	174400	22599635	2930	2930	2930	2930	0
199	20240617	174300	22599635	2930	2930	2930	2930	0
200	20240617	174200	22599635	2930	2930	2930	2930	0
201	20240617	174100	22599635	2930	2930	2930	2930	0
202	20240617	174000	22599635	2930	2930	2930	2930	0
203	20240617	173900	22599635	2930	2930	2930	2930	0
204	20240617	173800	22599635	2930	2930	2930	2930	0
205	20240617	173700	22599635	2930	2930	2930	2930	0
206	20240617	173600	22599635	2930	2930	2930	2930	0
207	20240617	173500	22599635	2930	2930	2930	2930	0
208	20240617	173400	22599635	2930	2930	2930	2930	0
209	20240617	173300	22599635	2930	2930	2930	2930	0
210	20240617	173200	22599635	2930	2930	2930	2930	0
211	20240617	173100	22599635	2930	2930	2930	2930	0
212	20240617	173000	22599635	2930	2930	2930	2930	127
213	20240617	172900	22599635	2930	2930	2930	2930	0
214	20240617	172800	22599635	2930	2930	2930	2930	0
215	20240617	172700	22599635	2930	2930	2930	2930	0
216	20240617	172600	22599635	2930	2930	2930	2930	0
217	20240617	172500	22599635	2930	2930	2930	2930	0
218	20240617	172400	22599635	2930	2930	2930	2930	0
219	20240617	172300	22599635	2930	2930	2930	2930	0
220	20240617	172200	22599635	2930	2930	2930	2930	0
221	20240617	172100	22599635	2930	2930	2930	2930	0
222	20240617	172000	22599635	2930	2930	2930	2930	0
223	20240617	171900	22599635	2930	2930	2930	2930	0
224	20240617	171800	22599635	2930	2930	2930	2930	0
225	20240617	171700	22599635	2930	2930	2930	2930	0
226	20240617	171600	22599635	2930	2930	2930	2930	0
227	20240617	171500	22599635	2930	2930	2930	2930	0
228	20240617	171400	22599635	2930	2930	2930	2930	0
229	20240617	171300	22599635	2930	2930	2930	2930	0
230	20240617	171200	22599635	2930	2930	2930	2930	0
231	20240617	171100	22599635	2930	2930	2930	2930	0
232	20240617	171000	22599635	2930	2930	2930	2930	0
233	20240617	170900	22599635	2930	2930	2930	2930	0
234	20240617	170800	22599635	2930	2930	2930	2930	0
235	20240617	170700	22599635	2930	2930	2930	2930	0
236	20240617	170600	22599635	2930	2930	2930	2930	0
237	20240617	170500	22599635	2930	2930	2930	2930	0
238	20240617	170400	22599635	2930	2930	2930	2930	0
239	20240617	170300	22599635	2930	2930	2930	2930	0
240	20240617	170200	22599635	2930	2930	2930	2930	0
241	20240617	170100	22599635	2930	2930	2930	2930	0
242	20240617	170000	22599635	2930	2930	2930	2930	127
243	20240617	165900	22599635	2930	2930	2930	2930	0
244	20240617	165800	22599635	2930	2930	2930	2930	0
245	20240617	165700	22599635	2930	2930	2930	2930	0
246	20240617	165600	22599635	2930	2930	2930	2930	0
247	20240617	165500	22599635	2930	2930	2930	2930	0
248	20240617	165400	22599635	2930	2930	2930	2930	0
249	20240617	165300	22599635	2930	2930	2930	2930	0
250	20240617	165200	22599635	2930	2930	2930	2930	0
251	20240617	165100	22599635	2930	2930	2930	2930	0
252	20240617	165000	22599635	2930	2930	2930	2930	0
253	20240617	164900	22599635	2930	2930	2930	2930	0
254	20240617	164800	22599635	2930	2930	2930	2930	0
255	20240617	164700	22599635	2930	2930	2930	2930	0
256	20240617	164600	22599635	2930	2930	2930	2930	0
257	20240617	164500	22599635	2930	2930	2930	2930	0
258	20240617	164400	22599635	2930	2930	2930	2930	0
259	20240617	164300	22599635	2930	2930	2930	2930	0
260	20240617	164200	22599635	2930	2930	2930	2930	0
261	20240617	164100	22599635	2930	2930	2930	2930	0
262	20240617	164000	22599635	2930	2930	2930	2930	0
263	20240617	163900	22599635	2930	2930	2930	2930	0
264	20240617	163800	22599635	2930	2930	2930	2930	0
265	20240617	163700	22599635	2930	2930	2930	2930	0
266	20240617	163600	22599635	2930	2930	2930	2930	0
267	20240617	163500	22599635	2930	2930	2930	2930	0
268	20240617	163400	22599635	2930	2930	2930	2930	0
269	20240617	163300	22599635	2930	2930	2930	2930	0
270	20240617	163200	22599635	2930	2930	2930	2930	0
271	20240617	163100	22599635	2930	2930	2930	2930	0
272	20240617	163000	22599635	2930	2930	2930	2930	127
273	20240617	162900	22599635	2930	2930	2930	2930	0
274	20240617	162800	22599635	2930	2930	2930	2930	0
275	20240617	162700	22599635	2930	2930	2930	2930	0
276	20240617	162600	22599635	2930	2930	2930	2930	0
277	20240617	162500	22599635	2930	2930	2930	2930	0
278	20240617	162400	22599635	2930	2930	2930	2930	0
279	20240617	162300	22599635	2930	2930	2930	2930	0
280	20240617	162200	22599635	2930	2930	2930	2930	0
281	20240617	162100	22599635	2930	2930	2930	2930	0
282	20240617	162000	22599635	2930	2930	2930	2930	0
283	20240617	161900	22599635	2930	2930	2930	2930	0
284	20240617	161800	22599635	2930	2930	2930	2930	0
285	20240617	161700	22599635	2930	2930	2930	2930	0
286	20240617	161600	22599635	2930	2930	2930	2930	0
287	20240617	161500	22599635	2930	2930	2930	2930	0
288	20240617	161400	22599635	2930	2930	2930	2930	0
289	20240617	161300	22599635	2930	2930	2930	2930	0
290	20240617	161200	22599635	2930	2930	2930	2930	0
291	20240617	161100	22599635	2930	2930	2930	2930	0
292	20240617	161000	22599635	2930	2930	2930	2930	0
293	20240617	160900	22599635	2930	2930	2930	2930	0
294	20240617	160800	22599635	2930	2930	2930	2930	0
295	20240617	160700	22599635	2930	2930	2930	2930	0
296	20240617	160600	22599635	2930	2930	2930	2930	0
297	20240617	160500	22599635	2930	2930	2930	2930	0
298	20240617	160400	22599635	2930	2930	2930	2930	0
299	20240617	160300	22599635	2930	2930	2930	2930	0
300	20240617	160200	22599635	2930	2930	2930	2930	0
301	20240617	160100	22599635	2930	2930	2930	2930	0
302	20240617	160000	22599635	2930	2930	2930	2930	127
303	20240617	155900	22599635	2930	2930	2930	2930	0
304	20240617	155800	22599635	2930	2930	2930	2930	0
305	20240617	155700	22599635	2930	2930	2930	2930	0
306	20240617	155600	22599635	2930	2930	2930	2930	0
307	20240617	155500	22599635	2930	2930	2930	2930	0
308	20240617	155400	22599635	2930	2930	2930	2930	0
309	20240617	155300	22599635	2930	2930	2930	2930	0
310	20240617	155200	22599635	2930	2930	2930	2930	0
311	20240617	155100	22599635	2930	2930	2930	2930	0
312	20240617	155000	22599635	2930	2930	2930	2930	0
313	20240617	154900	22599635	2930	2930	2930	2930	0
314	20240617	154800	22599635	2930	2930	2930	2930	0
315	20240617	154700	22599635	2930	2930	2930	2930	0
316	20240617	154600	22599635	2930	2930	2930	2930	0
317	20240617	154500	22599635	2930	2930	2930	2930	0
318	20240617	154400	22599635	2930	2930	2930	2930	0
319	20240617	154300	22599635	2930	2930	2930	2930	0
320	20240617	154200	22599635	2930	2930	2930	2930	0
321	20240617	154100	22599635	2930	2930	2930	2930	0
322	20240617	154000	22599635	2930	2930	2930	2930	0
323	20240617	153900	22599635	2930	2930	2930	2930	0
324	20240617	153800	22599635	2930	2930	2930	2930	0
325	20240617	153700	22599635	2930	2930	2930	2930	0
326	20240617	153600	22599635	2930	2930	2930	2930	0
327	20240617	153500	22599635	2930	2930	2930	2930	0
328	20240617	153400	22599635	2930	2930	2930	2930	0
329	20240617	153300	22599635	2930	2930	2930	2930	0
330	20240617	153200	22599635	2930	2930	2930	2930	0
331	20240617	153100	22599635	2930	2930	2930	2930	0
332	20240617	153000	22599635	2930	2930	2930	2930	254
333	20240617	152900	22227525	2930	2930	2930	2930	0
334	20240617	152800	22227525	2930	2930	2930	2930	0
335	20240617	152700	22227525	2930	2930	2930	2930	0
336	20240617	152600	22227525	2930	2930	2930	2930	0
337	20240617	152500	22227525	2930	2930	2930	2930	0
338	20240617	152400	22227525	2930	2930	2930	2930	0
339	20240617	152300	22227525	2930	2930	2930	2930	0
340	20240617	152200	22227525	2930	2930	2930	2930	0
341	20240617	152100	22227525	2930	2930	2930	2930	0
342	20240617	152000	22227525	2930	2930	2930	2930	0
343	20240617	151900	22227525	2930	2930	2930	2930	0
344	20240617	151800	22227525	2930	2930	2930	2930	0
345	20240617	151700	22227525	2930	2920	2930	2920	170
346	20240617	151600	21730925	2930	2930	2930	2930	32
347	20240617	151500	21637165	2920	2920	2920	2920	36
348	20240617	151400	21532045	2920	2920	2920	2920	1886
349	20240617	151300	16024925	2920	2920	2920	2920	0
350	20240617	151200	16024925	2920	2920	2920	2920	0
351	20240617	151100	16024925	2920	2920	2920	2920	0
352	20240617	151000	16024925	2920	2920	2920	2920	0
353	20240617	150900	16024925	2920	2920	2920	2920	20
354	20240617	150800	15966525	2920	2920	2920	2920	27
355	20240617	150700	15887685	2920	2920	2920	2920	0
356	20240617	150600	15887685	2920	2920	2920	2920	0
357	20240617	150500	15887685	2920	2920	2920	2920	0
358	20240617	150400	15887685	2920	2930	2930	2920	69
359	20240617	150300	15686190	2915	2915	2915	2915	0
360	20240617	150200	15686190	2915	2915	2915	2915	0
361	20240617	150100	15686190	2915	2915	2915	2915	0
362	20240617	150000	15686190	2915	2915	2915	2915	0
363	20240617	145900	15686190	2915	2915	2915	2915	0
364	20240617	145800	15686190	2915	2915	2915	2915	0
365	20240617	145700	15686190	2915	2915	2915	2915	0
366	20240617	145600	15686190	2915	2915	2915	2915	43
367	20240617	145500	15560845	2920	2920	2920	2920	0
368	20240617	145400	15560845	2920	2920	2920	2920	0
369	20240617	145300	15560845	2920	2920	2920	2920	0
370	20240617	145200	15560845	2920	2920	2920	2920	0
371	20240617	145100	15560845	2920	2920	2920	2920	0
372	20240617	145000	15560845	2920	2920	2920	2920	0
373	20240617	144900	15560845	2920	2920	2920	2920	0
374	20240617	144800	15560845	2920	2920	2920	2920	0
375	20240617	144700	15560845	2920	2920	2920	2920	0
376	20240617	144600	15560845	2920	2920	2920	2920	0
377	20240617	144500	15560845	2920	2920	2920	2920	0
378	20240617	144400	15560845	2920	2920	2920	2920	0
379	20240617	144300	15560845	2920	2920	2920	2920	0
380	20240617	144200	15560845	2920	2920	2920	2920	10
381	20240617	144100	15531645	2940	2940	2940	2940	0
382	20240617	144000	15531645	2940	2940	2940	2940	5
383	20240617	143900	15516945	2945	2920	2945	2920	170
384	20240617	143800	15018495	2915	2915	2915	2915	0
385	20240617	143700	15018495	2915	2915	2915	2915	0
386	20240617	143600	15018495	2915	2915	2915	2915	0
387	20240617	143500	15018495	2915	2915	2915	2915	1
388	20240617	143400	15015580	2915	2915	2915	2915	0
389	20240617	143300	15015580	2915	2915	2915	2915	10
390	20240617	143200	14986430	2920	2920	2920	2920	0
391	20240617	143100	14986430	2920	2920	2920	2920	0
392	20240617	143000	14986430	2920	2920	2920	2920	0
393	20240617	142900	14986430	2920	2920	2920	2920	0
394	20240617	142800	14986430	2920	2920	2920	2920	0
395	20240617	142700	14986430	2920	2920	2920	2920	0
396	20240617	142600	14986430	2920	2920	2920	2920	0
397	20240617	142500	14986430	2920	2920	2920	2920	0
398	20240617	142400	14986430	2920	2920	2920	2920	0
399	20240617	142300	14986430	2920	2920	2920	2920	0
400	20240617	142200	14986430	2920	2920	2920	2920	5
401	20240617	142100	14971830	2920	2920	2920	2920	10
402	20240617	142000	14942630	2910	2910	2910	2910	0
403	20240617	141900	14942630	2910	2910	2910	2910	0
404	20240617	141800	14942630	2910	2910	2910	2910	0
405	20240617	141700	14942630	2910	2910	2910	2910	0
406	20240617	141600	14942630	2910	2915	2915	2910	200
407	20240617	141500	14360255	2915	2915	2915	2915	0
408	20240617	141400	14360255	2915	2915	2915	2915	0
409	20240617	141300	14360255	2915	2915	2915	2915	0
410	20240617	141200	14360255	2915	2915	2915	2915	0
411	20240617	141100	14360255	2915	2915	2915	2915	0
412	20240617	141000	14360255	2915	2915	2915	2915	149
413	20240617	140900	13925920	2915	2915	2915	2915	0
414	20240617	140800	13925920	2915	2915	2915	2915	0
415	20240617	140700	13925920	2915	2915	2915	2915	0
416	20240617	140600	13925920	2915	2915	2915	2915	0
417	20240617	140500	13925920	2915	2915	2915	2915	0
418	20240617	140400	13925920	2915	2915	2915	2915	0
419	20240617	140300	13925920	2915	2915	2915	2915	0
420	20240617	140200	13925920	2915	2915	2915	2915	0
421	20240617	140100	13925920	2915	2915	2915	2915	0
422	20240617	140000	13925920	2915	2915	2915	2915	0
423	20240617	135900	13925920	2915	2915	2915	2915	1
424	20240617	135800	13923005	2910	2905	2910	2905	69
425	20240617	135700	13722320	2905	2905	2905	2905	10
426	20240617	135600	13693270	2905	2905	2905	2905	0
427	20240617	135500	13693270	2905	2905	2905	2905	0
428	20240617	135400	13693270	2905	2905	2905	2905	0
429	20240617	135300	13693270	2905	2905	2905	2905	0
430	20240617	135200	13693270	2905	2905	2905	2905	0
431	20240617	135100	13693270	2905	2905	2905	2905	0
432	20240617	135000	13693270	2905	2905	2905	2905	0
433	20240617	134900	13693270	2905	2905	2905	2905	0
434	20240617	134800	13693270	2905	2905	2905	2905	0
435	20240617	134700	13693270	2905	2905	2905	2905	0
436	20240617	134600	13693270	2905	2905	2905	2905	0
437	20240617	134500	13693270	2905	2905	2905	2905	0
438	20240617	134400	13693270	2905	2905	2905	2905	0
439	20240617	134300	13693270	2905	2905	2905	2905	0
440	20240617	134200	13693270	2905	2905	2905	2905	0
441	20240617	134100	13693270	2905	2905	2905	2905	0
442	20240617	134000	13693270	2905	2905	2905	2905	0
443	20240617	133900	13693270	2905	2905	2905	2905	0
444	20240617	133800	13693270	2905	2905	2905	2905	0
445	20240617	133700	13693270	2905	2905	2905	2905	0
446	20240617	133600	13693270	2905	2905	2905	2905	0
447	20240617	133500	13693270	2905	2905	2905	2905	0
448	20240617	133400	13693270	2905	2905	2905	2905	0
449	20240617	133300	13693270	2905	2905	2905	2905	0
450	20240617	133200	13693270	2905	2905	2905	2905	0
451	20240617	133100	13693270	2905	2905	2905	2905	0
452	20240617	133000	13693270	2905	2905	2905	2905	1
453	20240617	132900	13690365	2905	2905	2905	2905	1
454	20240617	132800	13687460	2905	2905	2905	2905	0
455	20240617	132700	13687460	2905	2905	2905	2905	0
456	20240617	132600	13687460	2905	2905	2905	2905	0
457	20240617	132500	13687460	2905	2905	2905	2905	0
458	20240617	132400	13687460	2905	2905	2905	2905	0
459	20240617	132300	13687460	2905	2905	2905	2905	0
460	20240617	132200	13687460	2905	2905	2905	2905	0
461	20240617	132100	13687460	2905	2905	2905	2905	100
462	20240617	132000	13396960	2905	2905	2905	2905	0
463	20240617	131900	13396960	2905	2905	2905	2905	0
464	20240617	131800	13396960	2905	2905	2905	2905	1
465	20240617	131700	13394055	2905	2905	2905	2905	0
466	20240617	131600	13394055	2905	2905	2905	2905	0
467	20240617	131500	13394055	2905	2905	2905	2905	0
468	20240617	131400	13394055	2905	2905	2905	2905	0
469	20240617	131300	13394055	2905	2905	2905	2905	0
470	20240617	131200	13394055	2905	2905	2905	2905	0
471	20240617	131100	13394055	2905	2905	2905	2905	0
472	20240617	131000	13394055	2905	2905	2905	2905	0
473	20240617	130900	13394055	2905	2905	2905	2905	0
474	20240617	130800	13394055	2905	2905	2905	2905	0
475	20240617	130700	13394055	2905	2905	2905	2905	0
476	20240617	130600	13394055	2905	2905	2905	2905	0
477	20240617	130500	13394055	2905	2905	2905	2905	0
478	20240617	130400	13394055	2905	2905	2905	2905	0
479	20240617	130300	13394055	2905	2905	2905	2905	0
480	20240617	130200	13394055	2905	2905	2905	2905	0
481	20240617	130100	13394055	2905	2905	2905	2905	0
482	20240617	130000	13394055	2905	2905	2905	2905	0
483	20240617	125900	13394055	2905	2905	2905	2905	0
484	20240617	125800	13394055	2905	2905	2905	2905	1
485	20240617	125700	13391150	2900	2900	2900	2900	0
486	20240617	125600	13391150	2900	2900	2900	2900	0
487	20240617	125500	13391150	2900	2900	2900	2900	30
488	20240617	125400	13304150	2905	2905	2905	2905	0
489	20240617	125300	13304150	2905	2905	2905	2905	0
490	20240617	125200	13304150	2905	2905	2905	2905	0
491	20240617	125100	13304150	2905	2905	2905	2905	0
492	20240617	125000	13304150	2905	2905	2905	2905	0
493	20240617	124900	13304150	2905	2905	2905	2905	0
494	20240617	124800	13304150	2905	2905	2905	2905	0
495	20240617	124700	13304150	2905	2905	2905	2905	1
496	20240617	124600	13301245	2905	2905	2905	2905	0
497	20240617	124500	13301245	2905	2905	2905	2905	1
498	20240617	124400	13298340	2900	2900	2900	2900	195
499	20240617	124300	12732840	2905	2905	2905	2905	0
500	20240617	124200	12732840	2905	2905	2905	2905	0
501	20240617	124100	12732840	2905	2905	2905	2905	0
502	20240617	124000	12732840	2905	2905	2905	2905	0
503	20240617	123900	12732840	2905	2905	2905	2905	0
504	20240617	123800	12732840	2905	2905	2905	2905	1
505	20240617	123700	12729935	2900	2900	2900	2900	0
506	20240617	123600	12729935	2900	2900	2900	2900	21
507	20240617	123500	12669035	2905	2905	2905	2905	1
508	20240617	123400	12666130	2905	2905	2905	2905	0
509	20240617	123300	12666130	2905	2905	2905	2905	0
510	20240617	123200	12666130	2905	2905	2905	2905	38
511	20240617	123100	12555740	2905	2905	2905	2905	0
512	20240617	123000	12555740	2905	2905	2905	2905	1
513	20240617	122900	12552835	2900	2900	2900	2900	0
514	20240617	122800	12552835	2900	2900	2900	2900	0
515	20240617	122700	12552835	2900	2900	2900	2900	0
516	20240617	122600	12552835	2900	2900	2900	2900	0
517	20240617	122500	12552835	2900	2900	2900	2900	810
518	20240617	122400	10203835	2905	2905	2905	2905	0
519	20240617	122300	10203835	2905	2905	2905	2905	0
520	20240617	122200	10203835	2905	2905	2905	2905	0
521	20240617	122100	10203835	2905	2905	2905	2905	0
522	20240617	122000	10203835	2905	2905	2905	2905	0
523	20240617	121900	10203835	2905	2900	2905	2900	91
524	20240617	121800	9939930	2905	2905	2905	2905	0
525	20240617	121700	9939930	2905	2905	2905	2905	0
526	20240617	121600	9939930	2905	2905	2905	2905	10
527	20240617	121500	9910880	2905	2905	2905	2905	0
528	20240617	121400	9910880	2905	2905	2905	2905	0
529	20240617	121300	9910880	2905	2905	2905	2905	0
530	20240617	121200	9910880	2905	2905	2905	2905	0
531	20240617	121100	9910880	2905	2905	2905	2905	0
532	20240617	121000	9910880	2905	2905	2905	2905	0
533	20240617	120900	9910880	2905	2905	2905	2905	1
534	20240617	120800	9907975	2900	2900	2900	2900	1
535	20240617	120700	9905075	2900	2900	2900	2900	0
536	20240617	120600	9905075	2900	2900	2900	2900	0
537	20240617	120500	9905075	2900	2900	2900	2900	0
538	20240617	120400	9905075	2900	2900	2900	2900	0
539	20240617	120300	9905075	2900	2900	2900	2900	0
540	20240617	120200	9905075	2900	2900	2900	2900	0
541	20240617	120100	9905075	2900	2900	2900	2900	0
542	20240617	120000	9905075	2900	2900	2900	2900	0
543	20240617	115900	9905075	2900	2900	2900	2900	0
544	20240617	115800	9905075	2900	2900	2900	2900	0
545	20240617	115700	9905075	2900	2900	2900	2900	1
546	20240617	115600	9902175	2905	2905	2905	2905	0
547	20240617	115500	9902175	2905	2905	2905	2905	1
548	20240617	115400	9899270	2900	2900	2900	2900	1
549	20240617	115300	9896370	2905	2905	2905	2905	0
550	20240617	115200	9896370	2905	2905	2905	2905	0
551	20240617	115100	9896370	2905	2905	2905	2905	50
552	20240617	115000	9751120	2905	2905	2905	2905	0
553	20240617	114900	9751120	2905	2900	2905	2900	2
554	20240617	114800	9745315	2905	2905	2905	2905	0
555	20240617	114700	9745315	2905	2905	2905	2905	0
556	20240617	114600	9745315	2905	2905	2905	2905	0
557	20240617	114500	9745315	2905	2905	2905	2905	0
558	20240617	114400	9745315	2905	2905	2905	2905	0
559	20240617	114300	9745315	2905	2905	2905	2900	3
560	20240617	114200	9736605	2905	2905	2905	2905	0
561	20240617	114100	9736605	2905	2905	2905	2905	0
562	20240617	114000	9736605	2905	2905	2905	2905	2
563	20240617	113900	9730795	2905	2905	2905	2905	0
564	20240617	113800	9730795	2905	2905	2905	2905	9
565	20240617	113700	9704650	2900	2900	2900	2900	1
566	20240617	113600	9701750	2905	2905	2905	2905	0
567	20240617	113500	9701750	2905	2905	2905	2905	0
568	20240617	113400	9701750	2905	2905	2905	2905	0
569	20240617	113300	9701750	2905	2905	2905	2905	1
570	20240617	113200	9698845	2900	2900	2900	2900	1
571	20240617	113100	9695945	2905	2905	2905	2905	0
572	20240617	113000	9695945	2905	2905	2905	2905	0
573	20240617	112900	9695945	2905	2905	2905	2905	0
574	20240617	112800	9695945	2905	2905	2905	2905	0
575	20240617	112700	9695945	2905	2905	2905	2905	2
576	20240617	112600	9690135	2905	2905	2905	2905	1
577	20240617	112500	9687230	2905	2905	2905	2905	0
578	20240617	112400	9687230	2905	2905	2905	2905	0
579	20240617	112300	9687230	2905	2905	2905	2905	0
580	20240617	112200	9687230	2905	2905	2905	2905	0
581	20240617	112100	9687230	2905	2905	2905	2905	0
582	20240617	112000	9687230	2905	2905	2905	2905	1
583	20240617	111900	9684325	2910	2910	2910	2910	0
584	20240617	111800	9684325	2910	2910	2910	2910	1
585	20240617	111700	9681415	2910	2910	2910	2910	0
586	20240617	111600	9681415	2910	2910	2910	2910	0
587	20240617	111500	9681415	2910	2910	2910	2910	1
588	20240617	111400	9678505	2915	2915	2915	2915	1
589	20240617	111300	9675590	2900	2900	2900	2900	42
590	20240617	111200	9553790	2915	2915	2915	2915	0
591	20240617	111100	9553790	2915	2915	2915	2915	0
592	20240617	111000	9553790	2915	2915	2915	2915	0
593	20240617	110900	9553790	2915	2900	2915	2900	2
594	20240617	110800	9547975	2915	2915	2915	2915	0
595	20240617	110700	9547975	2915	2915	2915	2915	0
596	20240617	110600	9547975	2915	2915	2915	2915	0
597	20240617	110500	9547975	2915	2915	2915	2915	1
598	20240617	110400	9545060	2905	2905	2905	2905	0
599	20240617	110300	9545060	2905	2905	2905	2905	1
600	20240617	110200	9542155	2905	2915	2915	2905	122
601	20240617	110100	9186745	2915	2915	2915	2915	0
602	20240617	110000	9186745	2915	2915	2915	2915	0
603	20240617	105900	9186745	2915	2915	2915	2915	1
604	20240617	105800	9183830	2905	2905	2905	2905	2
605	20240617	105700	9178020	2915	2915	2915	2915	0
606	20240617	105600	9178020	2915	2915	2915	2915	0
607	20240617	105500	9178020	2915	2915	2915	2915	0
608	20240617	105400	9178020	2915	2915	2915	2915	1
609	20240617	105300	9175105	2905	2905	2905	2905	0
610	20240617	105200	9175105	2905	2905	2905	2905	1
611	20240617	105100	9172200	2915	2915	2915	2915	179
612	20240617	105000	8650415	2915	2915	2915	2915	0
613	20240617	104900	8650415	2915	2915	2915	2915	0
614	20240617	104800	8650415	2915	2915	2915	2915	1
615	20240617	104700	8647500	2905	2905	2905	2905	0
616	20240617	104600	8647500	2905	2905	2905	2905	1
617	20240617	104500	8644595	2915	2915	2915	2915	0
618	20240617	104400	8644595	2915	2915	2915	2915	0
619	20240617	104300	8644595	2915	2915	2915	2915	0
620	20240617	104200	8644595	2915	2915	2915	2915	0
621	20240617	104100	8644595	2915	2900	2915	2900	2
622	20240617	104000	8638780	2900	2900	2900	2900	0
623	20240617	103900	8638780	2900	2905	2905	2900	50
624	20240617	103800	8493765	2915	2915	2915	2915	1
625	20240617	103700	8490850	2900	2910	2910	2900	300
626	20240617	103600	7620100	2910	2910	2910	2910	0
627	20240617	103500	7620100	2910	2910	2910	2910	14
628	20240617	103400	7579360	2910	2910	2910	2910	0
629	20240617	103300	7579360	2910	2910	2910	2910	0
630	20240617	103200	7579360	2910	2910	2910	2910	53
631	20240617	103100	7425130	2910	2910	2910	2910	0
632	20240617	103000	7425130	2910	2910	2910	2910	1
633	20240617	102900	7422220	2905	2905	2905	2905	1
634	20240617	102800	7419315	2910	2910	2910	2910	4
635	20240617	102700	7407675	2910	2910	2910	2910	1
636	20240617	102600	7404765	2905	2905	2905	2905	0
637	20240617	102500	7404765	2905	2905	2905	2905	0
638	20240617	102400	7404765	2905	2905	2905	2905	1
639	20240617	102300	7401860	2905	2905	2905	2905	40
640	20240617	102200	7285660	2905	2905	2905	2905	0
641	20240617	102100	7285660	2905	2905	2905	2905	1
642	20240617	102000	7282755	2900	2900	2900	2900	0
643	20240617	101900	7282755	2900	2900	2900	2900	0
644	20240617	101800	7282755	2900	2900	2900	2900	1
645	20240617	101700	7279855	2905	2905	2905	2905	0
646	20240617	101600	7279855	2905	2905	2905	2905	0
647	20240617	101500	7279855	2905	2905	2905	2905	0
648	20240617	101400	7279855	2905	2905	2905	2905	1
649	20240617	101300	7276950	2900	2900	2900	2900	0
650	20240617	101200	7276950	2900	2900	2900	2900	1
651	20240617	101100	7274050	2900	2905	2905	2900	305
652	20240617	101000	6389525	2900	2900	2900	2900	23
653	20240617	100900	6322825	2900	2900	2900	2900	0
654	20240617	100800	6322825	2900	2900	2900	2900	0
655	20240617	100700	6322825	2900	2900	2900	2900	0
656	20240617	100600	6322825	2900	2905	2905	2900	2
657	20240617	100500	6317020	2905	2905	2905	2905	1
658	20240617	100400	6314115	2900	2900	2900	2900	500
659	20240617	100300	4864115	2905	2905	2905	2905	0
660	20240617	100200	4864115	2905	2905	2905	2905	1
661	20240617	100100	4861210	2905	2900	2905	2900	2
662	20240617	100000	4855405	2905	2905	2905	2905	9
663	20240617	095900	4829260	2905	2905	2905	2905	0
664	20240617	095800	4829260	2905	2905	2905	2905	0
665	20240617	095700	4829260	2905	2905	2905	2905	0
666	20240617	095600	4829260	2905	2900	2905	2900	2
667	20240617	095500	4823455	2905	2905	2905	2905	0
668	20240617	095400	4823455	2905	2905	2905	2905	0
669	20240617	095300	4823455	2905	2905	2905	2905	0
670	20240617	095200	4823455	2905	2905	2905	2905	0
671	20240617	095100	4823455	2905	2905	2905	2905	1
672	20240617	095000	4820550	2900	2900	2900	2900	1
673	20240617	094900	4817650	2905	2905	2905	2905	0
674	20240617	094800	4817650	2905	2905	2905	2905	1
675	20240617	094700	4814745	2905	2905	2905	2905	0
676	20240617	094600	4814745	2905	2905	2905	2905	0
677	20240617	094500	4814745	2905	2905	2905	2905	0
678	20240617	094400	4814745	2905	2900	2905	2900	2
679	20240617	094300	4808940	2905	2905	2905	2905	50
680	20240617	094200	4663690	2900	2905	2905	2900	476
681	20240617	094100	3283035	2905	2905	2905	2905	30
682	20240617	094000	3195885	2905	2905	2905	2905	0
683	20240617	093900	3195885	2905	2905	2905	2905	1
684	20240617	093800	3192980	2900	2905	2905	2900	5
685	20240617	093700	3178465	2905	2905	2905	2905	0
686	20240617	093600	3178465	2905	2905	2905	2905	0
687	20240617	093500	3178465	2905	2905	2905	2905	102
688	20240617	093400	2882155	2905	2905	2905	2905	0
689	20240617	093300	2882155	2905	2900	2905	2900	3
690	20240617	093200	2873450	2905	2905	2905	2905	10
691	20240617	093100	2844400	2905	2905	2905	2905	0
692	20240617	093000	2844400	2905	2905	2905	2905	0
693	20240617	092900	2844400	2905	2905	2905	2905	0
694	20240617	092800	2844400	2905	2905	2905	2905	1
695	20240617	092700	2841495	2900	2910	2910	2900	271
696	20240617	092600	2054095	2915	2915	2915	2915	24
697	20240617	092500	1984135	2920	2920	2920	2920	0
698	20240617	092400	1984135	2920	2920	2920	2920	17
699	20240617	092300	1934495	2920	2920	2920	2920	0
700	20240617	092200	1934495	2920	2920	2920	2920	0
701	20240617	092100	1934495	2920	2940	2940	2920	4
702	20240617	092000	1922775	2940	2940	2940	2940	10
703	20240617	091900	1893375	2940	2940	2940	2940	0
704	20240617	091800	1893375	2940	2920	2940	2920	4
705	20240617	091700	1881635	2910	2910	2910	2910	35
706	20240617	091600	1779785	2905	2905	2905	2905	202
707	20240617	091500	1192975	2910	2910	2910	2910	166
708	20240617	091400	709915	2910	2910	2910	2910	0
709	20240617	091300	709915	2910	2910	2910	2910	1
710	20240617	091200	707005	2910	2910	2910	2910	1
711	20240617	091100	704095	2900	2900	2900	2900	0
712	20240617	091000	704095	2900	2900	2900	2900	2
713	20240617	090900	698295	2910	2910	2910	2910	0
714	20240617	090800	698295	2910	2910	2910	2910	7
715	20240617	090700	677925	2910	2910	2910	2910	0
716	20240617	090600	677925	2910	2910	2910	2910	30
717	20240617	090500	590625	2920	2920	2920	2920	0
718	20240617	090400	590625	2920	2920	2920	2920	0
719	20240617	090300	590625	2920	2920	2920	2920	45
720	20240617	090200	459225	2925	2925	2925	2925	0
721	20240617	090100	459225	2925	2925	2925	2925	65
722	20240617	090000	269100	2925	2925	2925	2925	92