KissMeData/322180/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210900	267173330	4995	4995	4995	4995	10
3	20240617	210800	267173330	4995	4995	4995	4995	0
4	20240617	210700	267173330	4995	4995	4995	4995	0
5	20240617	210600	267173330	4995	4995	4995	4995	0
6	20240617	210500	267173330	4995	4995	4995	4995	0
7	20240617	210400	267173330	4995	4995	4995	4995	0
8	20240617	210300	267173330	4995	4995	4995	4995	0
9	20240617	210200	267173330	4995	4995	4995	4995	0
10	20240617	210100	267173330	4995	4995	4995	4995	0
11	20240617	210000	267173330	4995	4995	4995	4995	0
12	20240617	205900	267173330	4995	4995	4995	4995	0
13	20240617	205800	267173330	4995	4995	4995	4995	0
14	20240617	205700	267173330	4995	4995	4995	4995	0
15	20240617	205600	267173330	4995	4995	4995	4995	0
16	20240617	205500	267173330	4995	4995	4995	4995	0
17	20240617	205400	267173330	4995	4995	4995	4995	0
18	20240617	205300	267173330	4995	4995	4995	4995	0
19	20240617	205200	267173330	4995	4995	4995	4995	0
20	20240617	205100	267173330	4995	4995	4995	4995	0
21	20240617	205000	267173330	4995	4995	4995	4995	0
22	20240617	204900	267173330	4995	4995	4995	4995	0
23	20240617	204800	267173330	4995	4995	4995	4995	0
24	20240617	204700	267173330	4995	4995	4995	4995	0
25	20240617	204600	267173330	4995	4995	4995	4995	0
26	20240617	204500	267173330	4995	4995	4995	4995	0
27	20240617	204400	267173330	4995	4995	4995	4995	0
28	20240617	204300	267173330	4995	4995	4995	4995	0
29	20240617	204200	267173330	4995	4995	4995	4995	0
30	20240617	204100	267173330	4995	4995	4995	4995	0
31	20240617	204000	267173330	4995	4995	4995	4995	0
32	20240617	203900	267173330	4995	4995	4995	4995	10
33	20240617	203800	267173330	4995	4995	4995	4995	0
34	20240617	203700	267173330	4995	4995	4995	4995	0
35	20240617	203600	267173330	4995	4995	4995	4995	0
36	20240617	203500	267173330	4995	4995	4995	4995	0
37	20240617	203400	267173330	4995	4995	4995	4995	0
38	20240617	203300	267173330	4995	4995	4995	4995	0
39	20240617	203200	267173330	4995	4995	4995	4995	0
40	20240617	203100	267173330	4995	4995	4995	4995	0
41	20240617	203000	267173330	4995	4995	4995	4995	0
42	20240617	202900	267173330	4995	4995	4995	4995	0
43	20240617	202800	267173330	4995	4995	4995	4995	0
44	20240617	202700	267173330	4995	4995	4995	4995	0
45	20240617	202600	267173330	4995	4995	4995	4995	0
46	20240617	202500	267173330	4995	4995	4995	4995	0
47	20240617	202400	267173330	4995	4995	4995	4995	0
48	20240617	202300	267173330	4995	4995	4995	4995	0
49	20240617	202200	267173330	4995	4995	4995	4995	0
50	20240617	202100	267173330	4995	4995	4995	4995	0
51	20240617	202000	267173330	4995	4995	4995	4995	0
52	20240617	201900	267173330	4995	4995	4995	4995	0
53	20240617	201800	267173330	4995	4995	4995	4995	0
54	20240617	201700	267173330	4995	4995	4995	4995	0
55	20240617	201600	267173330	4995	4995	4995	4995	0
56	20240617	201500	267173330	4995	4995	4995	4995	0
57	20240617	201400	267173330	4995	4995	4995	4995	0
58	20240617	201300	267173330	4995	4995	4995	4995	0
59	20240617	201200	267173330	4995	4995	4995	4995	0
60	20240617	201100	267173330	4995	4995	4995	4995	0
61	20240617	201000	267173330	4995	4995	4995	4995	0
62	20240617	200900	267173330	4995	4995	4995	4995	10
63	20240617	200800	267173330	4995	4995	4995	4995	0
64	20240617	200700	267173330	4995	4995	4995	4995	0
65	20240617	200600	267173330	4995	4995	4995	4995	0
66	20240617	200500	267173330	4995	4995	4995	4995	0
67	20240617	200400	267173330	4995	4995	4995	4995	0
68	20240617	200300	267173330	4995	4995	4995	4995	0
69	20240617	200200	267173330	4995	4995	4995	4995	0
70	20240617	200100	267173330	4995	4995	4995	4995	0
71	20240617	200000	267173330	4995	4995	4995	4995	0
72	20240617	195900	267173330	4995	4995	4995	4995	0
73	20240617	195800	267173330	4995	4995	4995	4995	0
74	20240617	195700	267173330	4995	4995	4995	4995	0
75	20240617	195600	267173330	4995	4995	4995	4995	0
76	20240617	195500	267173330	4995	4995	4995	4995	0
77	20240617	195400	267173330	4995	4995	4995	4995	0
78	20240617	195300	267173330	4995	4995	4995	4995	0
79	20240617	195200	267173330	4995	4995	4995	4995	0
80	20240617	195100	267173330	4995	4995	4995	4995	0
81	20240617	195000	267173330	4995	4995	4995	4995	0
82	20240617	194900	267173330	4995	4995	4995	4995	0
83	20240617	194800	267173330	4995	4995	4995	4995	0
84	20240617	194700	267173330	4995	4995	4995	4995	0
85	20240617	194600	267173330	4995	4995	4995	4995	0
86	20240617	194500	267173330	4995	4995	4995	4995	0
87	20240617	194400	267173330	4995	4995	4995	4995	0
88	20240617	194300	267173330	4995	4995	4995	4995	0
89	20240617	194200	267173330	4995	4995	4995	4995	0
90	20240617	194100	267173330	4995	4995	4995	4995	0
91	20240617	194000	267173330	4995	4995	4995	4995	0
92	20240617	193900	267173330	4995	4995	4995	4995	10
93	20240617	193800	267173330	4995	4995	4995	4995	0
94	20240617	193700	267173330	4995	4995	4995	4995	0
95	20240617	193600	267173330	4995	4995	4995	4995	0
96	20240617	193500	267173330	4995	4995	4995	4995	0
97	20240617	193400	267173330	4995	4995	4995	4995	0
98	20240617	193300	267173330	4995	4995	4995	4995	0
99	20240617	193200	267173330	4995	4995	4995	4995	0
100	20240617	193100	267173330	4995	4995	4995	4995	0
101	20240617	193000	267173330	4995	4995	4995	4995	0
102	20240617	192900	267173330	4995	4995	4995	4995	0
103	20240617	192800	267173330	4995	4995	4995	4995	0
104	20240617	192700	267173330	4995	4995	4995	4995	0
105	20240617	192600	267173330	4995	4995	4995	4995	0
106	20240617	192500	267173330	4995	4995	4995	4995	0
107	20240617	192400	267173330	4995	4995	4995	4995	0
108	20240617	192300	267173330	4995	4995	4995	4995	0
109	20240617	192200	267173330	4995	4995	4995	4995	0
110	20240617	192100	267173330	4995	4995	4995	4995	0
111	20240617	192000	267173330	4995	4995	4995	4995	0
112	20240617	191900	267173330	4995	4995	4995	4995	0
113	20240617	191800	267173330	4995	4995	4995	4995	0
114	20240617	191700	267173330	4995	4995	4995	4995	0
115	20240617	191600	267173330	4995	4995	4995	4995	0
116	20240617	191500	267173330	4995	4995	4995	4995	0
117	20240617	191400	267173330	4995	4995	4995	4995	0
118	20240617	191300	267173330	4995	4995	4995	4995	0
119	20240617	191200	267173330	4995	4995	4995	4995	0
120	20240617	191100	267173330	4995	4995	4995	4995	0
121	20240617	191000	267173330	4995	4995	4995	4995	0
122	20240617	190900	267173330	4995	4995	4995	4995	10
123	20240617	190800	267173330	4995	4995	4995	4995	0
124	20240617	190700	267173330	4995	4995	4995	4995	0
125	20240617	190600	267173330	4995	4995	4995	4995	0
126	20240617	190500	267173330	4995	4995	4995	4995	0
127	20240617	190400	267173330	4995	4995	4995	4995	0
128	20240617	190300	267173330	4995	4995	4995	4995	0
129	20240617	190200	267173330	4995	4995	4995	4995	0
130	20240617	190100	267173330	4995	4995	4995	4995	0
131	20240617	190000	267173330	4995	4995	4995	4995	0
132	20240617	185900	267173330	4995	4995	4995	4995	0
133	20240617	185800	267173330	4995	4995	4995	4995	0
134	20240617	185700	267173330	4995	4995	4995	4995	0
135	20240617	185600	267173330	4995	4995	4995	4995	0
136	20240617	185500	267173330	4995	4995	4995	4995	0
137	20240617	185400	267173330	4995	4995	4995	4995	0
138	20240617	185300	267173330	4995	4995	4995	4995	0
139	20240617	185200	267173330	4995	4995	4995	4995	0
140	20240617	185100	267173330	4995	4995	4995	4995	0
141	20240617	185000	267173330	4995	4995	4995	4995	0
142	20240617	184900	267173330	4995	4995	4995	4995	0
143	20240617	184800	267173330	4995	4995	4995	4995	0
144	20240617	184700	267173330	4995	4995	4995	4995	0
145	20240617	184600	267173330	4995	4995	4995	4995	0
146	20240617	184500	267173330	4995	4995	4995	4995	0
147	20240617	184400	267173330	4995	4995	4995	4995	0
148	20240617	184300	267173330	4995	4995	4995	4995	0
149	20240617	184200	267173330	4995	4995	4995	4995	0
150	20240617	184100	267173330	4995	4995	4995	4995	0
151	20240617	184000	267173330	4995	4995	4995	4995	0
152	20240617	183900	267173330	4995	4995	4995	4995	10
153	20240617	183800	267173330	4995	4995	4995	4995	0
154	20240617	183700	267173330	4995	4995	4995	4995	0
155	20240617	183600	267173330	4995	4995	4995	4995	0
156	20240617	183500	267173330	4995	4995	4995	4995	0
157	20240617	183400	267173330	4995	4995	4995	4995	0
158	20240617	183300	267173330	4995	4995	4995	4995	0
159	20240617	183200	267173330	4995	4995	4995	4995	0
160	20240617	183100	267173330	4995	4995	4995	4995	0
161	20240617	183000	267173330	4995	4995	4995	4995	0
162	20240617	182900	267173330	4995	4995	4995	4995	0
163	20240617	182800	267173330	4995	4995	4995	4995	0
164	20240617	182700	267173330	4995	4995	4995	4995	0
165	20240617	182600	267173330	4995	4995	4995	4995	0
166	20240617	182500	267173330	4995	4995	4995	4995	0
167	20240617	182400	267173330	4995	4995	4995	4995	0
168	20240617	182300	267173330	4995	4995	4995	4995	0
169	20240617	182200	267173330	4995	4995	4995	4995	0
170	20240617	182100	267173330	4995	4995	4995	4995	0
171	20240617	182000	267173330	4995	4995	4995	4995	0
172	20240617	181900	267173330	4995	4995	4995	4995	0
173	20240617	181800	267173330	4995	4995	4995	4995	0
174	20240617	181700	267173330	4995	4995	4995	4995	0
175	20240617	181600	267173330	4995	4995	4995	4995	0
176	20240617	181500	267173330	4995	4995	4995	4995	0
177	20240617	181400	267173330	4995	4995	4995	4995	0
178	20240617	181300	267173330	4995	4995	4995	4995	0
179	20240617	181200	267173330	4995	4995	4995	4995	0
180	20240617	181100	267173330	4995	4995	4995	4995	0
181	20240617	181000	267173330	4995	4995	4995	4995	0
182	20240617	180900	267173330	4995	4995	4995	4995	10
183	20240617	180800	267173330	4995	4995	4995	4995	0
184	20240617	180700	267173330	4995	4995	4995	4995	0
185	20240617	180600	267173330	4995	4995	4995	4995	0
186	20240617	180500	267173330	4995	4995	4995	4995	0
187	20240617	180400	267173330	4995	4995	4995	4995	0
188	20240617	180300	267173330	4995	4995	4995	4995	0
189	20240617	180200	267173330	4995	4995	4995	4995	0
190	20240617	180100	267173330	4995	4995	4995	4995	0
191	20240617	180000	267173330	4995	4995	4995	4995	0
192	20240617	175900	267173330	4995	4995	4995	4995	0
193	20240617	175800	267173330	4995	4995	4995	4995	0
194	20240617	175700	267173330	4995	4995	4995	4995	0
195	20240617	175600	267173330	4995	4995	4995	4995	0
196	20240617	175500	267173330	4995	4995	4995	4995	0
197	20240617	175400	267173330	4995	4995	4995	4995	0
198	20240617	175300	267173330	4995	4995	4995	4995	0
199	20240617	175200	267173330	4995	4995	4995	4995	0
200	20240617	175100	267173330	4995	4995	4995	4995	0
201	20240617	175000	267173330	4995	4995	4995	4995	0
202	20240617	174900	267173330	4995	4995	4995	4995	0
203	20240617	174800	267173330	4995	4995	4995	4995	0
204	20240617	174700	267173330	4995	4995	4995	4995	0
205	20240617	174600	267173330	4995	4995	4995	4995	0
206	20240617	174500	267173330	4995	4995	4995	4995	0
207	20240617	174400	267173330	4995	4995	4995	4995	0
208	20240617	174300	267173330	4995	4995	4995	4995	0
209	20240617	174200	267173330	4995	4995	4995	4995	0
210	20240617	174100	267173330	4995	4995	4995	4995	0
211	20240617	174000	267173330	4995	4995	4995	4995	0
212	20240617	173900	267173330	4995	4995	4995	4995	10
213	20240617	173800	267173330	4995	4995	4995	4995	0
214	20240617	173700	267173330	4995	4995	4995	4995	0
215	20240617	173600	267173330	4995	4995	4995	4995	0
216	20240617	173500	267173330	4995	4995	4995	4995	0
217	20240617	173400	267173330	4995	4995	4995	4995	0
218	20240617	173300	267173330	4995	4995	4995	4995	0
219	20240617	173200	267173330	4995	4995	4995	4995	0
220	20240617	173100	267173330	4995	4995	4995	4995	0
221	20240617	173000	267173330	4995	4995	4995	4995	0
222	20240617	172900	267173330	4995	4995	4995	4995	0
223	20240617	172800	267173330	4995	4995	4995	4995	0
224	20240617	172700	267173330	4995	4995	4995	4995	0
225	20240617	172600	267173330	4995	4995	4995	4995	0
226	20240617	172500	267173330	4995	4995	4995	4995	0
227	20240617	172400	267173330	4995	4995	4995	4995	0
228	20240617	172300	267173330	4995	4995	4995	4995	0
229	20240617	172200	267173330	4995	4995	4995	4995	0
230	20240617	172100	267173330	4995	4995	4995	4995	0
231	20240617	172000	267173330	4995	4995	4995	4995	0
232	20240617	171900	267173330	4995	4995	4995	4995	0
233	20240617	171800	267173330	4995	4995	4995	4995	0
234	20240617	171700	267173330	4995	4995	4995	4995	0
235	20240617	171600	267173330	4995	4995	4995	4995	0
236	20240617	171500	267173330	4995	4995	4995	4995	0
237	20240617	171400	267173330	4995	4995	4995	4995	0
238	20240617	171300	267173330	4995	4995	4995	4995	0
239	20240617	171200	267173330	4995	4995	4995	4995	0
240	20240617	171100	267173330	4995	4995	4995	4995	0
241	20240617	171000	267173330	4995	4995	4995	4995	0
242	20240617	170900	267173330	4995	4995	4995	4995	10
243	20240617	170800	267173330	4995	4995	4995	4995	0
244	20240617	170700	267173330	4995	4995	4995	4995	0
245	20240617	170600	267173330	4995	4995	4995	4995	0
246	20240617	170500	267173330	4995	4995	4995	4995	0
247	20240617	170400	267173330	4995	4995	4995	4995	0
248	20240617	170300	267173330	4995	4995	4995	4995	0
249	20240617	170200	267173330	4995	4995	4995	4995	0
250	20240617	170100	267173330	4995	4995	4995	4995	0
251	20240617	170000	267173330	4995	4995	4995	4995	0
252	20240617	165900	267173330	4995	4995	4995	4995	0
253	20240617	165800	267173330	4995	4995	4995	4995	0
254	20240617	165700	267173330	4995	4995	4995	4995	0
255	20240617	165600	267173330	4995	4995	4995	4995	0
256	20240617	165500	267173330	4995	4995	4995	4995	0
257	20240617	165400	267173330	4995	4995	4995	4995	0
258	20240617	165300	267173330	4995	4995	4995	4995	0
259	20240617	165200	267173330	4995	4995	4995	4995	0
260	20240617	165100	267173330	4995	4995	4995	4995	0
261	20240617	165000	267173330	4995	4995	4995	4995	0
262	20240617	164900	267173330	4995	4995	4995	4995	0
263	20240617	164800	267173330	4995	4995	4995	4995	0
264	20240617	164700	267173330	4995	4995	4995	4995	0
265	20240617	164600	267173330	4995	4995	4995	4995	0
266	20240617	164500	267173330	4995	4995	4995	4995	0
267	20240617	164400	267173330	4995	4995	4995	4995	0
268	20240617	164300	267173330	4995	4995	4995	4995	0
269	20240617	164200	267173330	4995	4995	4995	4995	0
270	20240617	164100	267173330	4995	4995	4995	4995	0
271	20240617	164000	267173330	4995	4995	4995	4995	0
272	20240617	163900	267173330	4995	4995	4995	4995	10
273	20240617	163800	267173330	4995	4995	4995	4995	0
274	20240617	163700	267173330	4995	4995	4995	4995	0
275	20240617	163600	267173330	4995	4995	4995	4995	0
276	20240617	163500	267173330	4995	4995	4995	4995	0
277	20240617	163400	267173330	4995	4995	4995	4995	0
278	20240617	163300	267173330	4995	4995	4995	4995	0
279	20240617	163200	267173330	4995	4995	4995	4995	0
280	20240617	163100	267173330	4995	4995	4995	4995	0
281	20240617	163000	267173330	4995	4995	4995	4995	0
282	20240617	162900	267173330	4995	4995	4995	4995	0
283	20240617	162800	267173330	4995	4995	4995	4995	0
284	20240617	162700	267173330	4995	4995	4995	4995	0
285	20240617	162600	267173330	4995	4995	4995	4995	0
286	20240617	162500	267173330	4995	4995	4995	4995	0
287	20240617	162400	267173330	4995	4995	4995	4995	0
288	20240617	162300	267173330	4995	4995	4995	4995	0
289	20240617	162200	267173330	4995	4995	4995	4995	0
290	20240617	162100	267173330	4995	4995	4995	4995	0
291	20240617	162000	267173330	4995	4995	4995	4995	0
292	20240617	161900	267173330	4995	4995	4995	4995	0
293	20240617	161800	267173330	4995	4995	4995	4995	0
294	20240617	161700	267173330	4995	4995	4995	4995	0
295	20240617	161600	267173330	4995	4995	4995	4995	0
296	20240617	161500	267173330	4995	4995	4995	4995	0
297	20240617	161400	267173330	4995	4995	4995	4995	0
298	20240617	161300	267173330	4995	4995	4995	4995	0
299	20240617	161200	267173330	4995	4995	4995	4995	0
300	20240617	161100	267173330	4995	4995	4995	4995	0
301	20240617	161000	267173330	4995	4995	4995	4995	0
302	20240617	160900	267173330	4995	4995	4995	4995	10
303	20240617	160800	267173330	4995	4995	4995	4995	0
304	20240617	160700	267173330	4995	4995	4995	4995	0
305	20240617	160600	267173330	4995	4995	4995	4995	0
306	20240617	160500	267173330	4995	4995	4995	4995	0
307	20240617	160400	267173330	4995	4995	4995	4995	0
308	20240617	160300	267173330	4995	4995	4995	4995	0
309	20240617	160200	267173330	4995	4995	4995	4995	0
310	20240617	160100	267173330	4995	4995	4995	4995	0
311	20240617	160000	267173330	4995	4995	4995	4995	0
312	20240617	155900	267173330	4995	4995	4995	4995	0
313	20240617	155800	267173330	4995	4995	4995	4995	0
314	20240617	155700	267173330	4995	4995	4995	4995	0
315	20240617	155600	267173330	4995	4995	4995	4995	0
316	20240617	155500	267173330	4995	4995	4995	4995	0
317	20240617	155400	267173330	4995	4995	4995	4995	0
318	20240617	155300	267173330	4995	4995	4995	4995	0
319	20240617	155200	267173330	4995	4995	4995	4995	0
320	20240617	155100	267173330	4995	4995	4995	4995	0
321	20240617	155000	267173330	4995	4995	4995	4995	0
322	20240617	154900	267173330	4995	4995	4995	4995	0
323	20240617	154800	267173330	4995	4995	4995	4995	0
324	20240617	154700	267173330	4995	4995	4995	4995	0
325	20240617	154600	267173330	4995	4995	4995	4995	0
326	20240617	154500	267173330	4995	4995	4995	4995	0
327	20240617	154400	267173330	4995	4995	4995	4995	0
328	20240617	154300	267173330	4995	4995	4995	4995	0
329	20240617	154200	267173330	4995	4995	4995	4995	0
330	20240617	154100	267173330	4995	4995	4995	4995	0
331	20240617	154000	267173330	4995	4995	4995	4995	0
332	20240617	153900	267173330	4995	4995	4995	4995	10
333	20240617	153800	267173330	4995	4995	4995	4995	0
334	20240617	153700	267173330	4995	4995	4995	4995	0
335	20240617	153600	267173330	4995	4995	4995	4995	0
336	20240617	153500	267173330	4995	4995	4995	4995	0
337	20240617	153400	267173330	4995	4995	4995	4995	0
338	20240617	153300	267173330	4995	4995	4995	4995	0
339	20240617	153200	267173330	4995	4995	4995	4995	0
340	20240617	153100	267173330	4995	4995	4995	4995	0
341	20240617	153000	267173330	4995	4995	4995	4995	10
342	20240617	152900	267123380	4995	4995	4995	4995	0
343	20240617	152800	267123380	4995	4995	4995	4995	0
344	20240617	152700	267123380	4995	4995	4995	4995	0
345	20240617	152600	267123380	4995	4995	4995	4995	0
346	20240617	152500	267123380	4995	4995	4995	4995	0
347	20240617	152400	267123380	4995	4995	4995	4995	0
348	20240617	152300	267123380	4995	4995	4995	4995	0
349	20240617	152200	267123380	4995	4995	4995	4995	0
350	20240617	152100	267123380	4995	4995	4995	4995	0
351	20240617	152000	267123380	4995	4995	4995	4995	0
352	20240617	151900	267123380	4995	4995	4995	4995	0
353	20240617	151800	267123380	4995	4995	4995	4995	1
354	20240617	151700	267118385	4995	4995	4995	4995	0
355	20240617	151600	267118385	4995	5000	5000	4995	58
356	20240617	151500	266828450	5010	5010	5010	5010	0
357	20240617	151400	266828450	5010	5010	5010	5010	0
358	20240617	151300	266828450	5010	5010	5010	5010	1
359	20240617	151200	266823440	5000	5000	5000	5000	1
360	20240617	151100	266818440	5020	5020	5020	5020	0
361	20240617	151000	266818440	5020	5020	5020	5020	0
362	20240617	150900	266818440	5020	5020	5020	5020	7
363	20240617	150800	266783300	5000	5000	5000	5000	42
364	20240617	150700	266573300	5010	5010	5010	5010	0
365	20240617	150600	266573300	5010	5010	5010	5010	0
366	20240617	150500	266573300	5010	5010	5010	5010	5
367	20240617	150400	266548250	4990	4990	4990	4990	0
368	20240617	150300	266548250	4990	4990	4990	4990	0
369	20240617	150200	266548250	4990	4990	4990	4990	0
370	20240617	150100	266548250	4990	4990	4990	4990	0
371	20240617	150000	266548250	4990	4990	4990	4990	0
372	20240617	145900	266548250	4990	4990	4990	4990	0
373	20240617	145800	266548250	4990	4990	4990	4990	0
374	20240617	145700	266548250	4990	4990	4990	4990	401
375	20240617	145600	264547260	4990	4990	4990	4990	0
376	20240617	145500	264547260	4990	4990	4990	4990	0
377	20240617	145400	264547260	4990	4990	4990	4990	0
378	20240617	145300	264547260	4990	4990	4990	4990	262
379	20240617	145200	263239880	4990	4990	4990	4990	0
380	20240617	145100	263239880	4990	4990	4990	4990	3
381	20240617	145000	263224910	4990	4990	4990	4990	0
382	20240617	144900	263224910	4990	4990	4990	4990	16
383	20240617	144800	263145070	4990	4995	4995	4990	480
384	20240617	144700	260747480	4995	4995	4995	4995	0
385	20240617	144600	260747480	4995	4995	4995	4995	0
386	20240617	144500	260747480	4995	4995	4995	4995	0
387	20240617	144400	260747480	4995	4995	4995	4995	0
388	20240617	144300	260747480	4995	4995	4995	4995	0
389	20240617	144200	260747480	4995	4995	4995	4995	0
390	20240617	144100	260747480	4995	4995	4995	4995	0
391	20240617	144000	260747480	4995	5010	5010	4995	3783
392	20240617	143900	241817895	5010	5010	5010	5010	0
393	20240617	143800	241817895	5010	5010	5010	5010	0
394	20240617	143700	241817895	5010	5010	5010	5010	0
395	20240617	143600	241817895	5010	5010	5010	5010	0
396	20240617	143500	241817895	5010	5010	5010	5010	0
397	20240617	143400	241817895	5010	5010	5010	5010	0
398	20240617	143300	241817895	5010	5010	5010	5010	0
399	20240617	143200	241817895	5010	5010	5010	5010	2
400	20240617	143100	241807875	5010	5010	5010	5010	1
401	20240617	143000	241802865	5010	5010	5010	5010	0
402	20240617	142900	241802865	5010	5010	5010	5010	0
403	20240617	142800	241802865	5010	5010	5010	5010	0
404	20240617	142700	241802865	5010	5010	5010	5010	0
405	20240617	142600	241802865	5010	5010	5010	5010	0
406	20240617	142500	241802865	5010	5010	5010	5010	0
407	20240617	142400	241802865	5010	5010	5010	5010	367
408	20240617	142300	239964195	5010	5010	5010	5010	51
409	20240617	142200	239708685	5010	5010	5010	5010	0
410	20240617	142100	239708685	5010	5010	5010	5010	0
411	20240617	142000	239708685	5010	5010	5010	5010	0
412	20240617	141900	239708685	5010	5010	5010	5010	0
413	20240617	141800	239708685	5010	5010	5010	5010	0
414	20240617	141700	239708685	5010	5010	5010	5010	0
415	20240617	141600	239708685	5010	5010	5010	5010	0
416	20240617	141500	239708685	5010	5010	5010	5010	0
417	20240617	141400	239708685	5010	5010	5010	5010	0
418	20240617	141300	239708685	5010	5020	5020	5010	101
419	20240617	141200	239202655	5010	5010	5010	5010	0
420	20240617	141100	239202655	5010	5010	5010	5010	0
421	20240617	141000	239202655	5010	5010	5010	5010	0
422	20240617	140900	239202655	5010	5030	5030	5010	125
423	20240617	140800	238575205	5010	5010	5010	5010	0
424	20240617	140700	238575205	5010	5010	5010	5010	45
425	20240617	140600	238349755	5010	5020	5020	5010	500
426	20240617	140500	235840385	5030	5030	5030	5030	0
427	20240617	140400	235840385	5030	5030	5030	5030	0
428	20240617	140300	235840385	5030	5030	5030	5030	0
429	20240617	140200	235840385	5030	5030	5030	5030	0
430	20240617	140100	235840385	5030	5030	5030	5030	0
431	20240617	140000	235840385	5030	5030	5030	5030	25
432	20240617	135900	235714635	5030	5030	5030	5030	0
433	20240617	135800	235714635	5030	5030	5030	5030	0
434	20240617	135700	235714635	5030	5030	5030	5030	0
435	20240617	135600	235714635	5030	5030	5030	5030	0
436	20240617	135500	235714635	5030	5030	5030	5030	0
437	20240617	135400	235714635	5030	5020	5030	5020	89
438	20240617	135300	235267465	5030	5030	5030	5030	0
439	20240617	135200	235267465	5030	5030	5030	5030	0
440	20240617	135100	235267465	5030	5030	5030	5030	0
441	20240617	135000	235267465	5030	5030	5030	5030	0
442	20240617	134900	235267465	5030	5030	5030	5030	0
443	20240617	134800	235267465	5030	5030	5030	5030	237
444	20240617	134700	234075355	5030	5030	5030	5030	0
445	20240617	134600	234075355	5030	5030	5030	5030	0
446	20240617	134500	234075355	5030	5030	5030	5030	156
447	20240617	134400	233290675	5030	5030	5030	5030	0
448	20240617	134300	233290675	5030	5030	5030	5030	0
449	20240617	134200	233290675	5030	5030	5030	5030	0
450	20240617	134100	233290675	5030	5030	5030	5030	267
451	20240617	134000	231947665	5040	5040	5040	5040	798
452	20240617	133900	227925745	5040	5040	5040	5040	200
453	20240617	133800	226917745	5050	5050	5050	5050	0
454	20240617	133700	226917745	5050	5050	5050	5050	12
455	20240617	133600	226857145	5050	5050	5050	5050	0
456	20240617	133500	226857145	5050	5050	5050	5050	197
457	20240617	133400	225862295	5050	5050	5050	5050	0
458	20240617	133300	225862295	5050	5050	5050	5050	0
459	20240617	133200	225862295	5050	5050	5050	5050	115
460	20240617	133100	225281545	5050	5050	5050	5050	70
461	20240617	133000	224928045	5050	5050	5050	5050	7
462	20240617	132900	224892695	5050	5050	5050	5050	100
463	20240617	132800	224387695	5050	5050	5050	5050	100
464	20240617	132700	223882695	5050	5050	5050	5050	0
465	20240617	132600	223882695	5050	5050	5050	5050	0
466	20240617	132500	223882695	5050	5050	5050	5050	100
467	20240617	132400	223377695	5050	5050	5050	5050	250
468	20240617	132300	222115195	5050	5050	5050	5050	64
469	20240617	132200	221791995	5050	5050	5050	5050	0
470	20240617	132100	221791995	5050	5040	5050	5040	1471
471	20240617	132000	214363475	5030	5030	5030	5030	0
472	20240617	131900	214363475	5030	5030	5030	5030	2
473	20240617	131800	214353415	5040	5040	5040	5040	5
474	20240617	131700	214328215	5040	5040	5040	5040	60
475	20240617	131600	214025815	5040	5040	5040	5040	0
476	20240617	131500	214025815	5040	5040	5040	5040	0
477	20240617	131400	214025815	5040	5040	5040	5040	1
478	20240617	131300	214020775	5040	5040	5040	5040	0
479	20240617	131200	214020775	5040	5040	5040	5040	0
480	20240617	131100	214020775	5040	5040	5040	5040	2
481	20240617	131000	214010695	5040	5040	5040	5040	0
482	20240617	130900	214010695	5040	5040	5040	5040	0
483	20240617	130800	214010695	5040	5040	5040	5040	90
484	20240617	130700	213557095	5050	5040	5050	5040	83
485	20240617	130600	213138275	5050	5050	5050	5050	0
486	20240617	130500	213138275	5050	5050	5050	5050	0
487	20240617	130400	213138275	5050	5050	5050	5050	0
488	20240617	130300	213138275	5050	5050	5050	5050	0
489	20240617	130200	213138275	5050	5050	5050	5050	0
490	20240617	130100	213138275	5050	5050	5050	5050	0
491	20240617	130000	213138275	5050	5050	5050	5050	1
492	20240617	125900	213133225	5040	5040	5040	5040	0
493	20240617	125800	213133225	5040	5040	5040	5040	0
494	20240617	125700	213133225	5040	5040	5040	5040	0
495	20240617	125600	213133225	5040	5040	5040	5040	47
496	20240617	125500	212896345	5040	5040	5040	5040	0
497	20240617	125400	212896345	5040	5040	5040	5040	0
498	20240617	125300	212896345	5040	5060	5060	5040	2
499	20240617	125200	212886245	5040	5040	5040	5040	70
500	20240617	125100	212533445	5040	5040	5040	5040	0
501	20240617	125000	212533445	5040	5040	5040	5040	0
502	20240617	124900	212533445	5040	5040	5040	5040	0
503	20240617	124800	212533445	5040	5040	5040	5040	0
504	20240617	124700	212533445	5040	5040	5040	5040	0
505	20240617	124600	212533445	5040	5040	5040	5040	0
506	20240617	124500	212533445	5040	5040	5040	5040	0
507	20240617	124400	212533445	5040	5040	5040	5040	0
508	20240617	124300	212533445	5040	5050	5050	5040	398
509	20240617	124200	210525285	5050	5050	5050	5050	52
510	20240617	124100	210262685	5060	5060	5060	5060	20
511	20240617	124000	210161485	5060	5060	5060	5060	40
512	20240617	123900	209959085	5060	5060	5060	5060	110
513	20240617	123800	209402485	5060	5060	5060	5060	0
514	20240617	123700	209402485	5060	5060	5060	5060	0
515	20240617	123600	209402485	5060	5060	5060	5060	0
516	20240617	123500	209402485	5060	5060	5060	5060	246
517	20240617	123400	208157725	5060	5060	5060	5060	0
518	20240617	123300	208157725	5060	5060	5060	5060	0
519	20240617	123200	208157725	5060	5060	5060	5060	380
520	20240617	123100	206234925	5060	5060	5060	5060	10
521	20240617	123000	206184325	5060	5060	5060	5060	0
522	20240617	122900	206184325	5060	5060	5060	5060	0
523	20240617	122800	206184325	5060	5060	5060	5060	0
524	20240617	122700	206184325	5060	5060	5060	5060	278
525	20240617	122600	204777645	5060	5060	5060	5060	0
526	20240617	122500	204777645	5060	5060	5060	5060	100
527	20240617	122400	204271645	5060	5060	5060	5060	0
528	20240617	122300	204271645	5060	5050	5060	5050	1284
529	20240617	122200	197776955	5050	5050	5050	5050	100
530	20240617	122100	197271955	5050	5040	5050	5040	203
531	20240617	122000	196246835	5050	5050	5050	5050	0
532	20240617	121900	196246835	5050	5050	5050	5050	0
533	20240617	121800	196246835	5050	5050	5050	5050	0
534	20240617	121700	196246835	5050	5050	5050	5050	0
535	20240617	121600	196246835	5050	5050	5050	5050	0
536	20240617	121500	196246835	5050	5050	5050	5050	465
537	20240617	121400	193898585	5060	5060	5060	5060	500
538	20240617	121300	191368585	5050	5050	5050	5050	0
539	20240617	121200	191368585	5050	5050	5050	5050	290
540	20240617	121100	189904085	5060	5060	5060	5060	3
541	20240617	121000	189888905	5060	5060	5060	5060	0
542	20240617	120900	189888905	5060	5060	5060	5060	20
543	20240617	120800	189787705	5060	5060	5060	5060	0
544	20240617	120700	189787705	5060	5060	5060	5060	0
545	20240617	120600	189787705	5060	5060	5060	5060	0
546	20240617	120500	189787705	5060	5060	5060	5060	0
547	20240617	120400	189787705	5060	5060	5060	5060	1
548	20240617	120300	189782645	5060	5060	5060	5060	0
549	20240617	120200	189782645	5060	5060	5060	5060	0
550	20240617	120100	189782645	5060	5050	5060	5050	48
551	20240617	120000	189540225	5060	5060	5060	5060	0
552	20240617	115900	189540225	5060	5060	5060	5060	80
553	20240617	115800	189135425	5050	5050	5050	5050	0
554	20240617	115700	189135425	5050	5050	5050	5050	0
555	20240617	115600	189135425	5050	5060	5060	5050	200
556	20240617	115500	188125285	5070	5070	5070	5070	0
557	20240617	115400	188125285	5070	5070	5070	5070	0
558	20240617	115300	188125285	5070	5070	5070	5070	50
559	20240617	115200	187871785	5070	5050	5070	5050	111
560	20240617	115100	187311015	5060	5060	5060	5060	19
561	20240617	115000	187214875	5060	5060	5060	5060	122
562	20240617	114900	186597555	5060	5060	5060	5060	0
563	20240617	114800	186597555	5060	5060	5060	5060	0
564	20240617	114700	186597555	5060	5060	5060	5060	200
565	20240617	114600	185585555	5060	5060	5060	5060	0
566	20240617	114500	185585555	5060	5060	5060	5060	0
567	20240617	114400	185585555	5060	5060	5060	5060	0
568	20240617	114300	185585555	5060	5060	5060	5060	307
569	20240617	114200	184032135	5070	5070	5070	5070	828
570	20240617	114100	179834175	5070	5070	5070	5070	100
571	20240617	114000	179327175	5070	5070	5070	5070	0
572	20240617	113900	179327175	5070	5070	5070	5070	0
573	20240617	113800	179327175	5070	5070	5070	5070	136
574	20240617	113700	178637655	5070	5070	5070	5070	9
575	20240617	113600	178592025	5080	5080	5080	5080	6
576	20240617	113500	178561545	5080	5080	5080	5080	192
577	20240617	113400	177586185	5080	5080	5080	5080	3
578	20240617	113300	177570945	5090	5090	5090	5090	0
579	20240617	113200	177570945	5090	5080	5090	5070	233
580	20240617	113100	176387505	5070	5090	5100	5070	607
581	20240617	113000	173298915	5100	5100	5100	5100	0
582	20240617	112900	173298915	5100	5100	5100	5100	0
583	20240617	112800	173298915	5100	5100	5100	5100	0
584	20240617	112700	173298915	5100	5100	5100	5100	0
585	20240617	112600	173298915	5100	5090	5100	5090	501
586	20240617	112500	170747015	5100	5100	5100	5100	63
587	20240617	112400	170425715	5110	5110	5110	5110	100
588	20240617	112300	169914715	5110	5110	5110	5100	741
589	20240617	112200	166134055	5110	5080	5110	5080	756
590	20240617	112100	162283395	5080	5080	5080	5080	0
591	20240617	112000	162283395	5080	5080	5080	5080	0
592	20240617	111900	162283395	5080	5080	5080	5080	381
593	20240617	111800	160347915	5080	5080	5080	5080	453
594	20240617	111700	158046675	5080	5090	5090	5080	157
595	20240617	111600	157247645	5100	5100	5100	5100	186
596	20240617	111500	156299045	5080	5070	5110	5070	6282
597	20240617	111400	124353465	5060	5060	5060	5060	695
598	20240617	111300	120836765	5050	5050	5050	5050	0
599	20240617	111200	120836765	5050	5050	5050	5050	50
600	20240617	111100	120584265	5050	5050	5050	5050	0
601	20240617	111000	120584265	5050	5050	5050	5050	200
602	20240617	110900	119574265	5050	5050	5050	5050	0
603	20240617	110800	119574265	5050	5050	5050	5050	200
604	20240617	110700	118564265	5060	5050	5060	5050	159
605	20240617	110600	117760555	5050	5050	5050	5050	100
606	20240617	110500	117255555	5050	5050	5050	5050	63
607	20240617	110400	116937405	5060	5060	5060	5060	0
608	20240617	110300	116937405	5060	5060	5060	5060	0
609	20240617	110200	116937405	5060	5060	5060	5060	0
610	20240617	110100	116937405	5060	5060	5060	5060	0
611	20240617	110000	116937405	5060	5060	5060	5060	0
612	20240617	105900	116937405	5060	5060	5060	5060	0
613	20240617	105800	116937405	5060	5060	5060	5060	51
614	20240617	105700	116679345	5060	5060	5060	5060	95
615	20240617	105600	116198645	5060	5060	5060	5060	0
616	20240617	105500	116198645	5060	5060	5060	5060	0
617	20240617	105400	116198645	5060	5060	5060	5060	0
618	20240617	105300	116198645	5060	5070	5070	5060	50
619	20240617	105200	115945535	5060	5060	5060	5060	0
620	20240617	105100	115945535	5060	5060	5060	5060	10
621	20240617	105000	115894935	5040	5040	5080	5040	4667
622	20240617	104900	92279625	5020	5020	5020	5020	0
623	20240617	104800	92279625	5020	5020	5020	5020	0
624	20240617	104700	92279625	5020	5020	5020	5020	0
625	20240617	104600	92279625	5020	5020	5020	5020	1
626	20240617	104500	92274605	5040	5050	5050	5040	202
627	20240617	104400	91256515	5050	5050	5050	5050	1406
628	20240617	104300	84156215	5050	5030	5050	5030	1549
629	20240617	104200	76353295	5030	5030	5030	5030	1000
630	20240617	104100	71323295	5020	5020	5020	5020	610
631	20240617	104000	68261095	5020	5020	5020	5020	11
632	20240617	103900	68205875	5020	5020	5020	5020	69
633	20240617	103800	67859495	5020	5020	5020	5020	0
634	20240617	103700	67859495	5020	5020	5020	5020	0
635	20240617	103600	67859495	5020	5020	5020	5020	0
636	20240617	103500	67859495	5020	5020	5020	5020	55
637	20240617	103400	67583395	5000	5000	5000	5000	0
638	20240617	103300	67583395	5000	5000	5000	5000	0
639	20240617	103200	67583395	5000	5000	5000	5000	0
640	20240617	103100	67583395	5000	5000	5000	5000	0
641	20240617	103000	67583395	5000	5000	5000	5000	120
642	20240617	102900	66983395	5010	5010	5010	5010	746
643	20240617	102800	63245935	5010	5010	5010	5010	277
644	20240617	102700	61858165	5010	5010	5010	5010	2
645	20240617	102600	61848145	5010	5010	5010	5010	0
646	20240617	102500	61848145	5010	5010	5010	5010	214
647	20240617	102400	60776005	5010	5020	5020	5010	202
648	20240617	102300	59763965	5000	5000	5000	5000	0
649	20240617	102200	59763965	5000	5000	5000	5000	131
650	20240617	102100	59108965	5020	5020	5020	5020	816
651	20240617	102000	55012645	5000	5000	5000	5000	0
652	20240617	101900	55012645	5000	5000	5000	5000	0
653	20240617	101800	55012645	5000	5000	5000	5000	66
654	20240617	101700	54682645	5000	5010	5010	5000	4
655	20240617	101600	54662635	5010	5010	5010	5010	0
656	20240617	101500	54662635	5010	5010	5010	5010	0
657	20240617	101400	54662635	5010	5010	5010	5010	71
658	20240617	101300	54306925	5010	5010	5010	5010	50
659	20240617	101200	54056425	5020	5020	5020	5020	0
660	20240617	101100	54056425	5020	5020	5020	5020	0
661	20240617	101000	54056425	5020	5020	5020	5020	0
662	20240617	100900	54056425	5020	5020	5020	5020	4
663	20240617	100800	54036345	5020	5020	5020	5020	0
664	20240617	100700	54036345	5020	5020	5020	5020	0
665	20240617	100600	54036345	5020	5020	5020	5020	1
666	20240617	100500	54031325	4995	4995	4995	4995	0
667	20240617	100400	54031325	4995	4995	4995	4995	0
668	20240617	100300	54031325	4995	4995	4995	4995	0
669	20240617	100200	54031325	4995	4995	4995	4995	0
670	20240617	100100	54031325	4995	4995	4995	4995	0
671	20240617	100000	54031325	4995	5020	5020	4995	8
672	20240617	095900	53991315	5020	5020	5020	5020	0
673	20240617	095800	53991315	5020	5020	5020	5020	0
674	20240617	095700	53991315	5020	5020	5020	5020	2
675	20240617	095600	53981275	5020	5020	5020	5020	0
676	20240617	095500	53981275	5020	5020	5020	5020	0
677	20240617	095400	53981275	5020	5020	5020	5020	212
678	20240617	095300	52917035	5010	5000	5010	5000	223
679	20240617	095200	51799985	4995	4995	4995	4995	4
680	20240617	095100	51780005	5000	5010	5010	5000	1081
681	20240617	095000	46365015	5010	5010	5010	5010	0
682	20240617	094900	46365015	5010	5010	5010	5010	0
683	20240617	094800	46365015	5010	5010	5010	5010	0
684	20240617	094700	46365015	5010	5010	5010	5010	1
685	20240617	094600	46360005	5010	5010	5010	5010	1
686	20240617	094500	46354995	5000	5000	5000	5000	378
687	20240617	094400	44464995	5000	5000	5000	5000	229
688	20240617	094300	43319995	4995	4995	4995	4995	0
689	20240617	094200	43319995	4995	4995	4995	4995	0
690	20240617	094100	43319995	4995	4995	4995	4995	0
691	20240617	094000	43319995	4995	4995	4995	4995	53
692	20240617	093900	43055260	4995	4995	4995	4995	0
693	20240617	093800	43055260	4995	4995	4995	4995	0
694	20240617	093700	43055260	4995	4995	4995	4995	0
695	20240617	093600	43055260	4995	4995	4995	4995	0
696	20240617	093500	43055260	4995	4995	4995	4995	0
697	20240617	093400	43055260	4995	4995	4995	4995	0
698	20240617	093300	43055260	4995	4995	4995	4995	23
699	20240617	093200	42940375	4995	5000	5000	4995	777
700	20240617	093100	39055380	5000	5000	5000	5000	1526
701	20240617	093000	31425380	5000	5000	5000	5000	0
702	20240617	092900	31425380	5000	5000	5000	5000	1179
703	20240617	092800	25530380	5000	5000	5000	5000	0
704	20240617	092700	25530380	5000	5000	5000	5000	0
705	20240617	092600	25530380	5000	5000	5000	5000	0
706	20240617	092500	25530380	5000	5000	5000	5000	2000
707	20240617	092400	15530380	5000	5000	5000	5000	0
708	20240617	092300	15530380	5000	5000	5000	5000	0
709	20240617	092200	15530380	5000	4995	5000	4995	68
710	20240617	092100	15190465	4995	4995	4995	4995	0
711	20240617	092000	15190465	4995	4995	4995	4995	3
712	20240617	091900	15175480	4995	4995	4995	4995	0
713	20240617	091800	15175480	4995	4995	4995	4995	0
714	20240617	091700	15175480	4995	4995	4995	4995	100
715	20240617	091600	14675980	5000	5000	5000	5000	0
716	20240617	091500	14675980	5000	5000	5000	5000	100
717	20240617	091400	14175980	5000	5000	5000	5000	0
718	20240617	091300	14175980	5000	5000	5000	5000	0
719	20240617	091200	14175980	5000	5000	5000	5000	1
720	20240617	091100	14170980	4920	4920	4920	4920	0
721	20240617	091000	14170980	4920	4920	4920	4920	0
722	20240617	090900	14170980	4920	4925	4925	4920	60
723	20240617	090800	13875600	5020	5010	5020	5010	8
724	20240617	090700	13835500	5020	5030	5030	5020	218
725	20240617	090600	12740960	5020	5020	5030	5020	882
726	20240617	090500	8309750	5030	5030	5030	5030	200
727	20240617	090400	7303750	5040	5040	5040	5040	103
728	20240617	090300	6784630	5040	5050	5050	5030	449
729	20240617	090200	4523660	4870	4870	4870	4870	0
730	20240617	090100	4523660	4870	4870	4870	4870	361
731	20240617	090000	2765590	4865	4860	4865	4860	569