KissMeData/017480/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190200	52629710	5050	5050	5050	5050	255
3	20240617	190100	52629710	5050	5050	5050	5050	0
4	20240617	190000	52629710	5050	5050	5050	5050	0
5	20240617	185900	52629710	5050	5050	5050	5050	0
6	20240617	185800	52629710	5050	5050	5050	5050	0
7	20240617	185700	52629710	5050	5050	5050	5050	0
8	20240617	185600	52629710	5050	5050	5050	5050	0
9	20240617	185500	52629710	5050	5050	5050	5050	0
10	20240617	185400	52629710	5050	5050	5050	5050	0
11	20240617	185300	52629710	5050	5050	5050	5050	0
12	20240617	185200	52629710	5050	5050	5050	5050	0
13	20240617	185100	52629710	5050	5050	5050	5050	0
14	20240617	185000	52629710	5050	5050	5050	5050	0
15	20240617	184900	52629710	5050	5050	5050	5050	0
16	20240617	184800	52629710	5050	5050	5050	5050	0
17	20240617	184700	52629710	5050	5050	5050	5050	0
18	20240617	184600	52629710	5050	5050	5050	5050	0
19	20240617	184500	52629710	5050	5050	5050	5050	0
20	20240617	184400	52629710	5050	5050	5050	5050	0
21	20240617	184300	52629710	5050	5050	5050	5050	0
22	20240617	184200	52629710	5050	5050	5050	5050	0
23	20240617	184100	52629710	5050	5050	5050	5050	0
24	20240617	184000	52629710	5050	5050	5050	5050	0
25	20240617	183900	52629710	5050	5050	5050	5050	0
26	20240617	183800	52629710	5050	5050	5050	5050	0
27	20240617	183700	52629710	5050	5050	5050	5050	0
28	20240617	183600	52629710	5050	5050	5050	5050	0
29	20240617	183500	52629710	5050	5050	5050	5050	0
30	20240617	183400	52629710	5050	5050	5050	5050	0
31	20240617	183300	52629710	5050	5050	5050	5050	0
32	20240617	183200	52629710	5050	5050	5050	5050	255
33	20240617	183100	52629710	5050	5050	5050	5050	0
34	20240617	183000	52629710	5050	5050	5050	5050	0
35	20240617	182900	52629710	5050	5050	5050	5050	0
36	20240617	182800	52629710	5050	5050	5050	5050	0
37	20240617	182700	52629710	5050	5050	5050	5050	0
38	20240617	182600	52629710	5050	5050	5050	5050	0
39	20240617	182500	52629710	5050	5050	5050	5050	0
40	20240617	182400	52629710	5050	5050	5050	5050	0
41	20240617	182300	52629710	5050	5050	5050	5050	0
42	20240617	182200	52629710	5050	5050	5050	5050	0
43	20240617	182100	52629710	5050	5050	5050	5050	0
44	20240617	182000	52629710	5050	5050	5050	5050	0
45	20240617	181900	52629710	5050	5050	5050	5050	0
46	20240617	181800	52629710	5050	5050	5050	5050	0
47	20240617	181700	52629710	5050	5050	5050	5050	0
48	20240617	181600	52629710	5050	5050	5050	5050	0
49	20240617	181500	52629710	5050	5050	5050	5050	0
50	20240617	181400	52629710	5050	5050	5050	5050	0
51	20240617	181300	52629710	5050	5050	5050	5050	0
52	20240617	181200	52629710	5050	5050	5050	5050	0
53	20240617	181100	52629710	5050	5050	5050	5050	0
54	20240617	181000	52629710	5050	5050	5050	5050	0
55	20240617	180900	52629710	5050	5050	5050	5050	0
56	20240617	180800	52629710	5050	5050	5050	5050	0
57	20240617	180700	52629710	5050	5050	5050	5050	0
58	20240617	180600	52629710	5050	5050	5050	5050	0
59	20240617	180500	52629710	5050	5050	5050	5050	0
60	20240617	180400	52629710	5050	5050	5050	5050	0
61	20240617	180300	52629710	5050	5050	5050	5050	0
62	20240617	180200	52629710	5050	5050	5050	5050	255
63	20240617	180100	52629710	5050	5050	5050	5050	0
64	20240617	180000	52629710	5050	5050	5050	5050	0
65	20240617	175900	52629710	5050	5050	5050	5050	0
66	20240617	175800	52629710	5050	5050	5050	5050	0
67	20240617	175700	52629710	5050	5050	5050	5050	0
68	20240617	175600	52629710	5050	5050	5050	5050	0
69	20240617	175500	52629710	5050	5050	5050	5050	0
70	20240617	175400	52629710	5050	5050	5050	5050	0
71	20240617	175300	52629710	5050	5050	5050	5050	0
72	20240617	175200	52629710	5050	5050	5050	5050	0
73	20240617	175100	52629710	5050	5050	5050	5050	0
74	20240617	175000	52629710	5050	5050	5050	5050	0
75	20240617	174900	52629710	5050	5050	5050	5050	0
76	20240617	174800	52629710	5050	5050	5050	5050	0
77	20240617	174700	52629710	5050	5050	5050	5050	0
78	20240617	174600	52629710	5050	5050	5050	5050	0
79	20240617	174500	52629710	5050	5050	5050	5050	0
80	20240617	174400	52629710	5050	5050	5050	5050	0
81	20240617	174300	52629710	5050	5050	5050	5050	0
82	20240617	174200	52629710	5050	5050	5050	5050	0
83	20240617	174100	52629710	5050	5050	5050	5050	0
84	20240617	174000	52629710	5050	5050	5050	5050	0
85	20240617	173900	52629710	5050	5050	5050	5050	0
86	20240617	173800	52629710	5050	5050	5050	5050	0
87	20240617	173700	52629710	5050	5050	5050	5050	0
88	20240617	173600	52629710	5050	5050	5050	5050	0
89	20240617	173500	52629710	5050	5050	5050	5050	0
90	20240617	173400	52629710	5050	5050	5050	5050	0
91	20240617	173300	52629710	5050	5050	5050	5050	0
92	20240617	173200	52629710	5050	5050	5050	5050	255
93	20240617	173100	52629710	5050	5050	5050	5050	0
94	20240617	173000	52629710	5050	5050	5050	5050	0
95	20240617	172900	52629710	5050	5050	5050	5050	0
96	20240617	172800	52629710	5050	5050	5050	5050	0
97	20240617	172700	52629710	5050	5050	5050	5050	0
98	20240617	172600	52629710	5050	5050	5050	5050	0
99	20240617	172500	52629710	5050	5050	5050	5050	0
100	20240617	172400	52629710	5050	5050	5050	5050	0
101	20240617	172300	52629710	5050	5050	5050	5050	0
102	20240617	172200	52629710	5050	5050	5050	5050	0
103	20240617	172100	52629710	5050	5050	5050	5050	0
104	20240617	172000	52629710	5050	5050	5050	5050	0
105	20240617	171900	52629710	5050	5050	5050	5050	0
106	20240617	171800	52629710	5050	5050	5050	5050	0
107	20240617	171700	52629710	5050	5050	5050	5050	0
108	20240617	171600	52629710	5050	5050	5050	5050	0
109	20240617	171500	52629710	5050	5050	5050	5050	0
110	20240617	171400	52629710	5050	5050	5050	5050	0
111	20240617	171300	52629710	5050	5050	5050	5050	0
112	20240617	171200	52629710	5050	5050	5050	5050	0
113	20240617	171100	52629710	5050	5050	5050	5050	0
114	20240617	171000	52629710	5050	5050	5050	5050	0
115	20240617	170900	52629710	5050	5050	5050	5050	0
116	20240617	170800	52629710	5050	5050	5050	5050	0
117	20240617	170700	52629710	5050	5050	5050	5050	0
118	20240617	170600	52629710	5050	5050	5050	5050	0
119	20240617	170500	52629710	5050	5050	5050	5050	0
120	20240617	170400	52629710	5050	5050	5050	5050	0
121	20240617	170300	52629710	5050	5050	5050	5050	0
122	20240617	170200	52629710	5050	5050	5050	5050	255
123	20240617	170100	52629710	5050	5050	5050	5050	0
124	20240617	170000	52629710	5050	5050	5050	5050	0
125	20240617	165900	52629710	5050	5050	5050	5050	0
126	20240617	165800	52629710	5050	5050	5050	5050	0
127	20240617	165700	52629710	5050	5050	5050	5050	0
128	20240617	165600	52629710	5050	5050	5050	5050	0
129	20240617	165500	52629710	5050	5050	5050	5050	0
130	20240617	165400	52629710	5050	5050	5050	5050	0
131	20240617	165300	52629710	5050	5050	5050	5050	0
132	20240617	165200	52629710	5050	5050	5050	5050	0
133	20240617	165100	52629710	5050	5050	5050	5050	0
134	20240617	165000	52629710	5050	5050	5050	5050	0
135	20240617	164900	52629710	5050	5050	5050	5050	0
136	20240617	164800	52629710	5050	5050	5050	5050	0
137	20240617	164700	52629710	5050	5050	5050	5050	0
138	20240617	164600	52629710	5050	5050	5050	5050	0
139	20240617	164500	52629710	5050	5050	5050	5050	0
140	20240617	164400	52629710	5050	5050	5050	5050	0
141	20240617	164300	52629710	5050	5050	5050	5050	0
142	20240617	164200	52629710	5050	5050	5050	5050	0
143	20240617	164100	52629710	5050	5050	5050	5050	0
144	20240617	164000	52629710	5050	5050	5050	5050	0
145	20240617	163900	52629710	5050	5050	5050	5050	0
146	20240617	163800	52629710	5050	5050	5050	5050	0
147	20240617	163700	52629710	5050	5050	5050	5050	0
148	20240617	163600	52629710	5050	5050	5050	5050	0
149	20240617	163500	52629710	5050	5050	5050	5050	0
150	20240617	163400	52629710	5050	5050	5050	5050	0
151	20240617	163300	52629710	5050	5050	5050	5050	0
152	20240617	163200	52629710	5050	5050	5050	5050	255
153	20240617	163100	52629710	5050	5050	5050	5050	0
154	20240617	163000	52629710	5050	5050	5050	5050	0
155	20240617	162900	52629710	5050	5050	5050	5050	0
156	20240617	162800	52629710	5050	5050	5050	5050	0
157	20240617	162700	52629710	5050	5050	5050	5050	0
158	20240617	162600	52629710	5050	5050	5050	5050	0
159	20240617	162500	52629710	5050	5050	5050	5050	0
160	20240617	162400	52629710	5050	5050	5050	5050	0
161	20240617	162300	52629710	5050	5050	5050	5050	0
162	20240617	162200	52629710	5050	5050	5050	5050	0
163	20240617	162100	52629710	5050	5050	5050	5050	0
164	20240617	162000	52629710	5050	5050	5050	5050	0
165	20240617	161900	52629710	5050	5050	5050	5050	0
166	20240617	161800	52629710	5050	5050	5050	5050	0
167	20240617	161700	52629710	5050	5050	5050	5050	0
168	20240617	161600	52629710	5050	5050	5050	5050	0
169	20240617	161500	52629710	5050	5050	5050	5050	0
170	20240617	161400	52629710	5050	5050	5050	5050	0
171	20240617	161300	52629710	5050	5050	5050	5050	0
172	20240617	161200	52629710	5050	5050	5050	5050	0
173	20240617	161100	52629710	5050	5050	5050	5050	0
174	20240617	161000	52629710	5050	5050	5050	5050	0
175	20240617	160900	52629710	5050	5050	5050	5050	0
176	20240617	160800	52629710	5050	5050	5050	5050	0
177	20240617	160700	52629710	5050	5050	5050	5050	0
178	20240617	160600	52629710	5050	5050	5050	5050	0
179	20240617	160500	52629710	5050	5050	5050	5050	0
180	20240617	160400	52629710	5050	5050	5050	5050	0
181	20240617	160300	52629710	5050	5050	5050	5050	0
182	20240617	160200	52629710	5050	5050	5050	5050	255
183	20240617	160100	52629710	5050	5050	5050	5050	0
184	20240617	160000	52629710	5050	5050	5050	5050	0
185	20240617	155900	52629710	5050	5050	5050	5050	0
186	20240617	155800	52629710	5050	5050	5050	5050	0
187	20240617	155700	52629710	5050	5050	5050	5050	0
188	20240617	155600	52629710	5050	5050	5050	5050	0
189	20240617	155500	52629710	5050	5050	5050	5050	0
190	20240617	155400	52629710	5050	5050	5050	5050	0
191	20240617	155300	52629710	5050	5050	5050	5050	0
192	20240617	155200	52629710	5050	5050	5050	5050	0
193	20240617	155100	52629710	5050	5050	5050	5050	0
194	20240617	155000	52629710	5050	5050	5050	5050	0
195	20240617	154900	52629710	5050	5050	5050	5050	0
196	20240617	154800	52629710	5050	5050	5050	5050	0
197	20240617	154700	52629710	5050	5050	5050	5050	0
198	20240617	154600	52629710	5050	5050	5050	5050	0
199	20240617	154500	52629710	5050	5050	5050	5050	0
200	20240617	154400	52629710	5050	5050	5050	5050	0
201	20240617	154300	52629710	5050	5050	5050	5050	0
202	20240617	154200	52629710	5050	5050	5050	5050	0
203	20240617	154100	52629710	5050	5050	5050	5050	0
204	20240617	154000	52629710	5050	5050	5050	5050	0
205	20240617	153900	52629710	5050	5050	5050	5050	0
206	20240617	153800	52629710	5050	5050	5050	5050	0
207	20240617	153700	52629710	5050	5050	5050	5050	0
208	20240617	153600	52629710	5050	5050	5050	5050	0
209	20240617	153500	52629710	5050	5050	5050	5050	0
210	20240617	153400	52629710	5050	5050	5050	5050	0
211	20240617	153300	52629710	5050	5050	5050	5050	0
212	20240617	153200	52629710	5050	5050	5050	5050	255
213	20240617	153100	52629710	5050	5050	5050	5050	0
214	20240617	153000	52629710	5050	5050	5050	5050	255
215	20240617	152900	51341960	5050	5050	5050	5050	0
216	20240617	152800	51341960	5050	5050	5050	5050	0
217	20240617	152700	51341960	5050	5050	5050	5050	0
218	20240617	152600	51341960	5050	5050	5050	5050	0
219	20240617	152500	51341960	5050	5050	5050	5050	0
220	20240617	152400	51341960	5050	5050	5050	5050	0
221	20240617	152300	51341960	5050	5050	5050	5050	0
222	20240617	152200	51341960	5050	5050	5050	5050	0
223	20240617	152100	51341960	5050	5050	5050	5050	0
224	20240617	152000	51341960	5050	5050	5050	5050	0
225	20240617	151900	51341960	5050	5050	5050	5050	0
226	20240617	151800	51341960	5050	5070	5070	5050	116
227	20240617	151700	50754160	5050	5050	5050	5050	0
228	20240617	151600	50754160	5050	5050	5050	5050	0
229	20240617	151500	50754160	5050	5050	5050	5050	43
230	20240617	151400	50537010	5050	5050	5050	5050	0
231	20240617	151300	50537010	5050	5050	5050	5050	0
232	20240617	151200	50537010	5050	5050	5050	5050	0
233	20240617	151100	50537010	5050	5050	5050	5050	0
234	20240617	151000	50537010	5050	5050	5050	5050	0
235	20240617	150900	50537010	5050	5050	5050	5050	0
236	20240617	150800	50537010	5050	5050	5050	5050	0
237	20240617	150700	50537010	5050	5050	5050	5050	0
238	20240617	150600	50537010	5050	5050	5050	5050	0
239	20240617	150500	50537010	5050	5050	5050	5050	0
240	20240617	150400	50537010	5050	5050	5050	5050	0
241	20240617	150300	50537010	5050	5050	5050	5050	0
242	20240617	150200	50537010	5050	5050	5050	5050	0
243	20240617	150100	50537010	5050	5050	5050	5050	0
244	20240617	150000	50537010	5050	5050	5050	5050	0
245	20240617	145900	50537010	5050	5050	5050	5050	0
246	20240617	145800	50537010	5050	5050	5050	5050	0
247	20240617	145700	50537010	5050	5050	5050	5050	0
248	20240617	145600	50537010	5050	5050	5050	5050	0
249	20240617	145500	50537010	5050	5050	5050	5050	0
250	20240617	145400	50537010	5050	5050	5050	5050	127
251	20240617	145300	49895660	5050	5050	5050	5050	0
252	20240617	145200	49895660	5050	5050	5050	5050	0
253	20240617	145100	49895660	5050	5050	5050	5050	0
254	20240617	145000	49895660	5050	5050	5050	5050	0
255	20240617	144900	49895660	5050	5050	5050	5050	0
256	20240617	144800	49895660	5050	5050	5050	5050	0
257	20240617	144700	49895660	5050	5050	5050	5050	0
258	20240617	144600	49895660	5050	5050	5050	5050	0
259	20240617	144500	49895660	5050	5050	5050	5050	0
260	20240617	144400	49895660	5050	5050	5050	5050	0
261	20240617	144300	49895660	5050	5050	5050	5050	0
262	20240617	144200	49895660	5050	5050	5050	5050	0
263	20240617	144100	49895660	5050	5050	5050	5050	0
264	20240617	144000	49895660	5050	5050	5050	5050	0
265	20240617	143900	49895660	5050	5050	5050	5050	0
266	20240617	143800	49895660	5050	5050	5050	5050	0
267	20240617	143700	49895660	5050	5050	5050	5050	0
268	20240617	143600	49895660	5050	5050	5050	5050	0
269	20240617	143500	49895660	5050	5050	5050	5050	0
270	20240617	143400	49895660	5050	5050	5050	5050	0
271	20240617	143300	49895660	5050	5050	5050	5050	0
272	20240617	143200	49895660	5050	5050	5050	5050	0
273	20240617	143100	49895660	5050	5050	5050	5050	51
274	20240617	143000	49638110	5050	5050	5050	5050	1
275	20240617	142900	49633060	5050	5050	5050	5050	0
276	20240617	142800	49633060	5050	5050	5050	5050	0
277	20240617	142700	49633060	5050	5050	5050	5050	4
278	20240617	142600	49612860	5040	5040	5040	5040	100
279	20240617	142500	49108860	5050	5050	5050	5050	0
280	20240617	142400	49108860	5050	5050	5050	5050	4
281	20240617	142300	49088660	5040	5040	5040	5040	100
282	20240617	142200	48584660	5050	5050	5050	5050	0
283	20240617	142100	48584660	5050	5050	5050	5050	10
284	20240617	142000	48534160	5050	5050	5050	5050	20
285	20240617	141900	48433160	5050	5050	5050	5050	0
286	20240617	141800	48433160	5050	5050	5050	5050	38
287	20240617	141700	48241260	5050	5050	5050	5050	0
288	20240617	141600	48241260	5050	5050	5050	5050	0
289	20240617	141500	48241260	5050	5050	5050	5050	120
290	20240617	141400	47635260	5040	5040	5040	5040	0
291	20240617	141300	47635260	5040	5040	5040	5040	30
292	20240617	141200	47484060	5050	5050	5050	5050	241
293	20240617	141100	46267010	5060	5060	5060	5060	100
294	20240617	141000	45761010	5040	5040	5040	5040	0
295	20240617	140900	45761010	5040	5050	5050	5040	600
296	20240617	140800	42733450	5040	5040	5040	5040	0
297	20240617	140700	42733450	5040	5040	5040	5040	0
298	20240617	140600	42733450	5040	5040	5040	5040	0
299	20240617	140500	42733450	5040	5040	5040	5040	0
300	20240617	140400	42733450	5040	5040	5040	5040	0
301	20240617	140300	42733450	5040	5040	5040	5040	0
302	20240617	140200	42733450	5040	5040	5040	5040	0
303	20240617	140100	42733450	5040	5040	5040	5040	0
304	20240617	140000	42733450	5040	5040	5040	5040	0
305	20240617	135900	42733450	5040	5040	5040	5040	0
306	20240617	135800	42733450	5040	5040	5040	5040	0
307	20240617	135700	42733450	5040	5040	5040	5040	0
308	20240617	135600	42733450	5040	5040	5040	5040	0
309	20240617	135500	42733450	5040	5040	5040	5040	0
310	20240617	135400	42733450	5040	5040	5040	5040	0
311	20240617	135300	42733450	5040	5040	5040	5040	0
312	20240617	135200	42733450	5040	5040	5040	5040	0
313	20240617	135100	42733450	5040	5040	5040	5040	0
314	20240617	135000	42733450	5040	5040	5040	5040	0
315	20240617	134900	42733450	5040	5040	5040	5040	0
316	20240617	134800	42733450	5040	5040	5040	5040	44
317	20240617	134700	42511690	5050	5050	5050	5050	0
318	20240617	134600	42511690	5050	5050	5050	5050	0
319	20240617	134500	42511690	5050	5050	5050	5050	0
320	20240617	134400	42511690	5050	5050	5050	5050	0
321	20240617	134300	42511690	5050	5050	5050	5050	0
322	20240617	134200	42511690	5050	5050	5050	5050	0
323	20240617	134100	42511690	5050	5050	5050	5050	0
324	20240617	134000	42511690	5050	5050	5050	5050	0
325	20240617	133900	42511690	5050	5050	5050	5050	0
326	20240617	133800	42511690	5050	5050	5050	5050	0
327	20240617	133700	42511690	5050	5050	5050	5050	0
328	20240617	133600	42511690	5050	5050	5050	5050	500
329	20240617	133500	39986690	5050	5050	5050	5050	0
330	20240617	133400	39986690	5050	5050	5050	5050	0
331	20240617	133300	39986690	5050	5050	5050	5050	923
332	20240617	133200	35325540	5050	5050	5050	5050	55
333	20240617	133100	35047790	5050	5050	5050	5050	0
334	20240617	133000	35047790	5050	5050	5050	5050	0
335	20240617	132900	35047790	5050	5050	5050	5050	0
336	20240617	132800	35047790	5050	5050	5050	5050	0
337	20240617	132700	35047790	5050	5050	5050	5050	0
338	20240617	132600	35047790	5050	5050	5050	5050	0
339	20240617	132500	35047790	5050	5050	5050	5050	0
340	20240617	132400	35047790	5050	5050	5050	5050	0
341	20240617	132300	35047790	5050	5050	5050	5050	0
342	20240617	132200	35047790	5050	5050	5050	5050	0
343	20240617	132100	35047790	5050	5050	5050	5050	0
344	20240617	132000	35047790	5050	5050	5050	5050	0
345	20240617	131900	35047790	5050	5050	5050	5050	0
346	20240617	131800	35047790	5050	5050	5050	5050	0
347	20240617	131700	35047790	5050	5050	5050	5050	0
348	20240617	131600	35047790	5050	5050	5050	5050	0
349	20240617	131500	35047790	5050	5050	5050	5050	0
350	20240617	131400	35047790	5050	5050	5050	5050	0
351	20240617	131300	35047790	5050	5050	5050	5050	0
352	20240617	131200	35047790	5050	5050	5050	5050	0
353	20240617	131100	35047790	5050	5050	5050	5050	0
354	20240617	131000	35047790	5050	5050	5050	5050	0
355	20240617	130900	35047790	5050	5050	5050	5050	203
356	20240617	130800	34022640	5060	5060	5060	5060	60
357	20240617	130700	33719040	5070	5070	5070	5070	69
358	20240617	130600	33369210	5080	5080	5080	5080	0
359	20240617	130500	33369210	5080	5080	5080	5080	19
360	20240617	130400	33272690	5070	5070	5070	5070	0
361	20240617	130300	33272690	5070	5070	5070	5070	29
362	20240617	130200	33125660	5070	5070	5070	5070	0
363	20240617	130100	33125660	5070	5070	5070	5070	1
364	20240617	130000	33120590	5070	5070	5070	5070	0
365	20240617	125900	33120590	5070	5070	5070	5070	19
366	20240617	125800	33024260	5090	5090	5090	5090	0
367	20240617	125700	33024260	5090	5090	5090	5090	0
368	20240617	125600	33024260	5090	5090	5090	5090	0
369	20240617	125500	33024260	5090	5090	5090	5090	0
370	20240617	125400	33024260	5090	5090	5090	5090	0
371	20240617	125300	33024260	5090	5090	5090	5090	200
372	20240617	125200	32006260	5070	5070	5070	5070	10
373	20240617	125100	31955560	5070	5070	5070	5070	10
374	20240617	125000	31904860	5070	5070	5070	5070	0
375	20240617	124900	31904860	5070	5070	5070	5070	0
376	20240617	124800	31904860	5070	5070	5070	5070	20
377	20240617	124700	31803460	5060	5060	5060	5060	1
378	20240617	124600	31798400	5150	5150	5150	5150	0
379	20240617	124500	31798400	5150	5150	5150	5150	0
380	20240617	124400	31798400	5150	5150	5150	5150	0
381	20240617	124300	31798400	5150	5060	5150	5060	1000
382	20240617	124200	26703330	5060	5060	5060	5060	4
383	20240617	124100	26683090	5060	5060	5060	5060	2
384	20240617	124000	26672970	5060	5060	5060	5060	0
385	20240617	123900	26672970	5060	5060	5060	5060	0
386	20240617	123800	26672970	5060	5060	5060	5060	2
387	20240617	123700	26662850	5050	5050	5050	5050	0
388	20240617	123600	26662850	5050	5050	5050	5050	0
389	20240617	123500	26662850	5050	5050	5050	5050	0
390	20240617	123400	26662850	5050	5050	5050	5050	0
391	20240617	123300	26662850	5050	5050	5050	5050	0
392	20240617	123200	26662850	5050	5050	5050	5050	0
393	20240617	123100	26662850	5050	5050	5050	5050	0
394	20240617	123000	26662850	5050	5050	5050	5050	0
395	20240617	122900	26662850	5050	5050	5050	5050	0
396	20240617	122800	26662850	5050	5050	5050	5050	0
397	20240617	122700	26662850	5050	5050	5050	5050	0
398	20240617	122600	26662850	5050	5050	5050	5050	2
399	20240617	122500	26652750	5060	5060	5060	5060	0
400	20240617	122400	26652750	5060	5060	5060	5060	0
401	20240617	122300	26652750	5060	5060	5060	5060	0
402	20240617	122200	26652750	5060	5060	5060	5060	0
403	20240617	122100	26652750	5060	5060	5060	5060	0
404	20240617	122000	26652750	5060	5060	5060	5060	0
405	20240617	121900	26652750	5060	5060	5060	5060	17
406	20240617	121800	26566730	5060	5060	5060	5060	0
407	20240617	121700	26566730	5060	5060	5060	5060	0
408	20240617	121600	26566730	5060	5060	5060	5060	2
409	20240617	121500	26556610	5050	5050	5050	5050	0
410	20240617	121400	26556610	5050	5050	5050	5050	78
411	20240617	121300	26162710	5060	5060	5060	5060	3
412	20240617	121200	26147530	5050	5050	5050	5050	0
413	20240617	121100	26147530	5050	5050	5050	5050	0
414	20240617	121000	26147530	5050	5050	5050	5050	0
415	20240617	120900	26147530	5050	5050	5050	5050	137
416	20240617	120800	25455680	5050	5050	5050	5050	30
417	20240617	120700	25304180	5050	5050	5050	5050	0
418	20240617	120600	25304180	5050	5050	5050	5050	0
419	20240617	120500	25304180	5050	5050	5050	5050	0
420	20240617	120400	25304180	5050	5050	5050	5050	0
421	20240617	120300	25304180	5050	5050	5050	5050	0
422	20240617	120200	25304180	5050	5050	5050	5050	0
423	20240617	120100	25304180	5050	5050	5050	5050	1
424	20240617	120000	25299130	5040	5040	5040	5040	0
425	20240617	115900	25299130	5040	5040	5040	5040	0
426	20240617	115800	25299130	5040	5040	5040	5040	0
427	20240617	115700	25299130	5040	5040	5040	5040	0
428	20240617	115600	25299130	5040	5040	5040	5040	0
429	20240617	115500	25299130	5040	5040	5040	5040	0
430	20240617	115400	25299130	5040	5040	5040	5040	0
431	20240617	115300	25299130	5040	5040	5040	5040	0
432	20240617	115200	25299130	5040	5040	5040	5040	0
433	20240617	115100	25299130	5040	5040	5040	5040	0
434	20240617	115000	25299130	5040	5040	5040	5040	30
435	20240617	114900	25147930	5050	5050	5050	5050	19
436	20240617	114800	25051980	5050	5050	5050	5050	0
437	20240617	114700	25051980	5050	5050	5050	5050	0
438	20240617	114600	25051980	5050	5050	5050	5050	0
439	20240617	114500	25051980	5050	5050	5050	5050	0
440	20240617	114400	25051980	5050	5050	5050	5050	0
441	20240617	114300	25051980	5050	5050	5050	5050	50
442	20240617	114200	24799480	5050	5050	5050	5050	0
443	20240617	114100	24799480	5050	5050	5050	5050	0
444	20240617	114000	24799480	5050	5050	5050	5050	0
445	20240617	113900	24799480	5050	5050	5050	5050	0
446	20240617	113800	24799480	5050	5050	5050	5050	10
447	20240617	113700	24748980	5030	5030	5030	5030	0
448	20240617	113600	24748980	5030	5030	5030	5030	0
449	20240617	113500	24748980	5030	5030	5030	5030	0
450	20240617	113400	24748980	5030	5030	5030	5030	0
451	20240617	113300	24748980	5030	5030	5030	5030	0
452	20240617	113200	24748980	5030	5030	5030	5030	0
453	20240617	113100	24748980	5030	5030	5030	5030	0
454	20240617	113000	24748980	5030	5030	5030	5030	0
455	20240617	112900	24748980	5030	5030	5030	5030	0
456	20240617	112800	24748980	5030	5030	5030	5030	0
457	20240617	112700	24748980	5030	5030	5030	5030	0
458	20240617	112600	24748980	5030	5030	5030	5030	219
459	20240617	112500	23647410	5030	5030	5030	5030	0
460	20240617	112400	23647410	5030	5030	5030	5030	0
461	20240617	112300	23647410	5030	5030	5030	5030	593
462	20240617	112200	20664620	5030	5030	5030	5030	0
463	20240617	112100	20664620	5030	5030	5030	5030	207
464	20240617	112000	19623410	5040	5040	5040	5040	0
465	20240617	111900	19623410	5040	5040	5040	5040	0
466	20240617	111800	19623410	5040	5040	5040	5040	0
467	20240617	111700	19623410	5040	5040	5040	5040	0
468	20240617	111600	19623410	5040	5040	5040	5040	12
469	20240617	111500	19562930	5050	5050	5050	5050	0
470	20240617	111400	19562930	5050	5050	5050	5050	0
471	20240617	111300	19562930	5050	5050	5050	5050	0
472	20240617	111200	19562930	5050	5050	5050	5050	10
473	20240617	111100	19512430	5040	5040	5040	5040	0
474	20240617	111000	19512430	5040	5040	5040	5040	0
475	20240617	110900	19512430	5040	5040	5040	5040	488
476	20240617	110800	17052910	5040	5040	5040	5040	0
477	20240617	110700	17052910	5040	5040	5040	5040	0
478	20240617	110600	17052910	5040	5040	5040	5040	0
479	20240617	110500	17052910	5040	5040	5040	5040	64
480	20240617	110400	16730350	5040	5040	5040	5040	0
481	20240617	110300	16730350	5040	5040	5040	5040	0
482	20240617	110200	16730350	5040	5040	5040	5040	0
483	20240617	110100	16730350	5040	5040	5040	5040	0
484	20240617	110000	16730350	5040	5040	5040	5040	0
485	20240617	105900	16730350	5040	5040	5040	5040	0
486	20240617	105800	16730350	5040	5040	5040	5040	0
487	20240617	105700	16730350	5040	5040	5040	5040	0
488	20240617	105600	16730350	5040	5040	5040	5040	0
489	20240617	105500	16730350	5040	5040	5040	5040	1
490	20240617	105400	16725310	5040	5040	5040	5040	200
491	20240617	105300	15717310	5040	5040	5040	5040	0
492	20240617	105200	15717310	5040	5040	5040	5040	0
493	20240617	105100	15717310	5040	5040	5040	5040	0
494	20240617	105000	15717310	5040	5040	5040	5040	0
495	20240617	104900	15717310	5040	5040	5040	5040	0
496	20240617	104800	15717310	5040	5040	5040	5040	0
497	20240617	104700	15717310	5040	5040	5040	5040	0
498	20240617	104600	15717310	5040	5040	5040	5040	0
499	20240617	104500	15717310	5040	5040	5040	5040	0
500	20240617	104400	15717310	5040	5040	5040	5040	0
501	20240617	104300	15717310	5040	5040	5040	5040	0
502	20240617	104200	15717310	5040	5040	5040	5040	0
503	20240617	104100	15717310	5040	5040	5040	5040	0
504	20240617	104000	15717310	5040	5040	5040	5040	0
505	20240617	103900	15717310	5040	5040	5040	5040	0
506	20240617	103800	15717310	5040	5040	5040	5040	0
507	20240617	103700	15717310	5040	5040	5040	5040	0
508	20240617	103600	15717310	5040	5040	5040	5040	0
509	20240617	103500	15717310	5040	5040	5040	5040	0
510	20240617	103400	15717310	5040	5040	5040	5040	0
511	20240617	103300	15717310	5040	5040	5040	5040	0
512	20240617	103200	15717310	5040	5040	5040	5040	0
513	20240617	103100	15717310	5040	5040	5040	5040	0
514	20240617	103000	15717310	5040	5040	5040	5040	50
515	20240617	102900	15465310	5060	5060	5060	5060	0
516	20240617	102800	15465310	5060	5060	5060	5060	0
517	20240617	102700	15465310	5060	5060	5060	5060	16
518	20240617	102600	15384350	5060	5060	5060	5060	0
519	20240617	102500	15384350	5060	5060	5060	5060	0
520	20240617	102400	15384350	5060	5060	5060	5060	0
521	20240617	102300	15384350	5060	5060	5060	5060	0
522	20240617	102200	15384350	5060	5060	5060	5060	0
523	20240617	102100	15384350	5060	5060	5060	5060	0
524	20240617	102000	15384350	5060	5060	5060	5060	0
525	20240617	101900	15384350	5060	5060	5060	5060	0
526	20240617	101800	15384350	5060	5060	5060	5060	0
527	20240617	101700	15384350	5060	5060	5060	5060	0
528	20240617	101600	15384350	5060	5060	5060	5060	1
529	20240617	101500	15379290	5040	5040	5040	5040	230
530	20240617	101400	14220090	5040	5040	5040	5040	0
531	20240617	101300	14220090	5040	5040	5040	5040	0
532	20240617	101200	14220090	5040	5040	5040	5040	1
533	20240617	101100	14215050	5040	5040	5040	5040	0
534	20240617	101000	14215050	5040	5040	5040	5040	0
535	20240617	100900	14215050	5040	5040	5040	5040	0
536	20240617	100800	14215050	5040	5040	5040	5040	0
537	20240617	100700	14215050	5040	5040	5040	5040	2
538	20240617	100600	14204970	5040	5040	5040	5040	1
539	20240617	100500	14199930	5040	5040	5040	5040	0
540	20240617	100400	14199930	5040	5040	5040	5040	2
541	20240617	100300	14189850	5030	5030	5030	5030	56
542	20240617	100200	13908170	5050	5050	5050	5050	0
543	20240617	100100	13908170	5050	5050	5050	5050	0
544	20240617	100000	13908170	5050	5050	5050	5050	0
545	20240617	095900	13908170	5050	5050	5050	5050	0
546	20240617	095800	13908170	5050	5050	5050	5050	0
547	20240617	095700	13908170	5050	5050	5050	5050	0
548	20240617	095600	13908170	5050	5050	5050	5050	0
549	20240617	095500	13908170	5050	5050	5050	5050	0
550	20240617	095400	13908170	5050	5050	5050	5050	0
551	20240617	095300	13908170	5050	5050	5050	5050	30
552	20240617	095200	13756670	5050	5050	5050	5050	0
553	20240617	095100	13756670	5050	5050	5050	5050	0
554	20240617	095000	13756670	5050	5050	5050	5050	0
555	20240617	094900	13756670	5050	5030	5050	5020	227
556	20240617	094800	12616400	5050	5050	5050	5050	0
557	20240617	094700	12616400	5050	5050	5050	5050	0
558	20240617	094600	12616400	5050	5050	5050	5050	0
559	20240617	094500	12616400	5050	5050	5050	5050	0
560	20240617	094400	12616400	5050	5050	5050	5050	0
561	20240617	094300	12616400	5050	5050	5050	5050	0
562	20240617	094200	12616400	5050	5050	5050	5050	0
563	20240617	094100	12616400	5050	5050	5050	5050	0
564	20240617	094000	12616400	5050	5050	5050	5050	0
565	20240617	093900	12616400	5050	5050	5050	5050	0
566	20240617	093800	12616400	5050	5050	5050	5050	0
567	20240617	093700	12616400	5050	5050	5050	5050	0
568	20240617	093600	12616400	5050	5050	5050	5050	0
569	20240617	093500	12616400	5050	5050	5050	5050	0
570	20240617	093400	12616400	5050	5050	5050	5050	0
571	20240617	093300	12616400	5050	5050	5050	5050	7
572	20240617	093200	12581050	5050	5050	5050	5050	0
573	20240617	093100	12581050	5050	5050	5050	5050	0
574	20240617	093000	12581050	5050	5050	5050	5050	1
575	20240617	092900	12576000	5080	5080	5080	5080	0
576	20240617	092800	12576000	5080	5080	5080	5080	0
577	20240617	092700	12576000	5080	5080	5080	5080	0
578	20240617	092600	12576000	5080	5080	5080	5080	0
579	20240617	092500	12576000	5080	5040	5080	5000	1705
580	20240617	092400	4030250	5050	5050	5050	5050	202
581	20240617	092300	3010150	5050	5050	5050	5050	0
582	20240617	092200	3010150	5050	5050	5050	5050	0
583	20240617	092100	3010150	5050	5050	5050	5050	0
584	20240617	092000	3010150	5050	5050	5050	5050	0
585	20240617	091900	3010150	5050	5050	5050	5050	0
586	20240617	091800	3010150	5050	5050	5050	5050	0
587	20240617	091700	3010150	5050	5050	5050	5050	0
588	20240617	091600	3010150	5050	5050	5050	5050	61
589	20240617	091500	2702100	5080	5080	5080	5080	44
590	20240617	091400	2478580	5050	5050	5050	5050	0
591	20240617	091300	2478580	5050	5050	5050	5050	0
592	20240617	091200	2478580	5050	5050	5050	5050	0
593	20240617	091100	2478580	5050	5050	5050	5050	0
594	20240617	091000	2478580	5050	5080	5080	5050	12
595	20240617	090900	2417950	5080	5080	5080	5080	20
596	20240617	090800	2316350	5090	5090	5090	5090	0
597	20240617	090700	2316350	5090	5090	5090	5090	0
598	20240617	090600	2316350	5090	5080	5090	5080	25
599	20240617	090500	2189200	5090	5090	5090	5090	0
600	20240617	090400	2189200	5090	5090	5090	5090	0
601	20240617	090300	2189200	5090	5090	5090	5090	0
602	20240617	090200	2189200	5090	5030	5090	5030	180
603	20240617	090100	1280150	5020	5020	5020	5020	0
604	20240617	090000	1280150	5020	5020	5020	5020	254