KissMeData/096870/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200400	43499950	2850	2850	2850	2850	499
3	20240617	200300	43499950	2850	2850	2850	2850	0
4	20240617	200200	43499950	2850	2850	2850	2850	0
5	20240617	200100	43499950	2850	2850	2850	2850	0
6	20240617	200000	43499950	2850	2850	2850	2850	0
7	20240617	195900	43499950	2850	2850	2850	2850	0
8	20240617	195800	43499950	2850	2850	2850	2850	0
9	20240617	195700	43499950	2850	2850	2850	2850	0
10	20240617	195600	43499950	2850	2850	2850	2850	0
11	20240617	195500	43499950	2850	2850	2850	2850	0
12	20240617	195400	43499950	2850	2850	2850	2850	0
13	20240617	195300	43499950	2850	2850	2850	2850	0
14	20240617	195200	43499950	2850	2850	2850	2850	0
15	20240617	195100	43499950	2850	2850	2850	2850	0
16	20240617	195000	43499950	2850	2850	2850	2850	0
17	20240617	194900	43499950	2850	2850	2850	2850	0
18	20240617	194800	43499950	2850	2850	2850	2850	0
19	20240617	194700	43499950	2850	2850	2850	2850	0
20	20240617	194600	43499950	2850	2850	2850	2850	0
21	20240617	194500	43499950	2850	2850	2850	2850	0
22	20240617	194400	43499950	2850	2850	2850	2850	0
23	20240617	194300	43499950	2850	2850	2850	2850	0
24	20240617	194200	43499950	2850	2850	2850	2850	0
25	20240617	194100	43499950	2850	2850	2850	2850	0
26	20240617	194000	43499950	2850	2850	2850	2850	0
27	20240617	193900	43499950	2850	2850	2850	2850	0
28	20240617	193800	43499950	2850	2850	2850	2850	0
29	20240617	193700	43499950	2850	2850	2850	2850	0
30	20240617	193600	43499950	2850	2850	2850	2850	0
31	20240617	193500	43499950	2850	2850	2850	2850	0
32	20240617	193400	43499950	2850	2850	2850	2850	499
33	20240617	193300	43499950	2850	2850	2850	2850	0
34	20240617	193200	43499950	2850	2850	2850	2850	0
35	20240617	193100	43499950	2850	2850	2850	2850	0
36	20240617	193000	43499950	2850	2850	2850	2850	0
37	20240617	192900	43499950	2850	2850	2850	2850	0
38	20240617	192800	43499950	2850	2850	2850	2850	0
39	20240617	192700	43499950	2850	2850	2850	2850	0
40	20240617	192600	43499950	2850	2850	2850	2850	0
41	20240617	192500	43499950	2850	2850	2850	2850	0
42	20240617	192400	43499950	2850	2850	2850	2850	0
43	20240617	192300	43499950	2850	2850	2850	2850	0
44	20240617	192200	43499950	2850	2850	2850	2850	0
45	20240617	192100	43499950	2850	2850	2850	2850	0
46	20240617	192000	43499950	2850	2850	2850	2850	0
47	20240617	191900	43499950	2850	2850	2850	2850	0
48	20240617	191800	43499950	2850	2850	2850	2850	0
49	20240617	191700	43499950	2850	2850	2850	2850	0
50	20240617	191600	43499950	2850	2850	2850	2850	0
51	20240617	191500	43499950	2850	2850	2850	2850	0
52	20240617	191400	43499950	2850	2850	2850	2850	0
53	20240617	191300	43499950	2850	2850	2850	2850	0
54	20240617	191200	43499950	2850	2850	2850	2850	0
55	20240617	191100	43499950	2850	2850	2850	2850	0
56	20240617	191000	43499950	2850	2850	2850	2850	0
57	20240617	190900	43499950	2850	2850	2850	2850	0
58	20240617	190800	43499950	2850	2850	2850	2850	0
59	20240617	190700	43499950	2850	2850	2850	2850	0
60	20240617	190600	43499950	2850	2850	2850	2850	0
61	20240617	190500	43499950	2850	2850	2850	2850	0
62	20240617	190400	43499950	2850	2850	2850	2850	499
63	20240617	190300	43499950	2850	2850	2850	2850	0
64	20240617	190200	43499950	2850	2850	2850	2850	0
65	20240617	190100	43499950	2850	2850	2850	2850	0
66	20240617	190000	43499950	2850	2850	2850	2850	0
67	20240617	185900	43499950	2850	2850	2850	2850	0
68	20240617	185800	43499950	2850	2850	2850	2850	0
69	20240617	185700	43499950	2850	2850	2850	2850	0
70	20240617	185600	43499950	2850	2850	2850	2850	0
71	20240617	185500	43499950	2850	2850	2850	2850	0
72	20240617	185400	43499950	2850	2850	2850	2850	0
73	20240617	185300	43499950	2850	2850	2850	2850	0
74	20240617	185200	43499950	2850	2850	2850	2850	0
75	20240617	185100	43499950	2850	2850	2850	2850	0
76	20240617	185000	43499950	2850	2850	2850	2850	0
77	20240617	184900	43499950	2850	2850	2850	2850	0
78	20240617	184800	43499950	2850	2850	2850	2850	0
79	20240617	184700	43499950	2850	2850	2850	2850	0
80	20240617	184600	43499950	2850	2850	2850	2850	0
81	20240617	184500	43499950	2850	2850	2850	2850	0
82	20240617	184400	43499950	2850	2850	2850	2850	0
83	20240617	184300	43499950	2850	2850	2850	2850	0
84	20240617	184200	43499950	2850	2850	2850	2850	0
85	20240617	184100	43499950	2850	2850	2850	2850	0
86	20240617	184000	43499950	2850	2850	2850	2850	0
87	20240617	183900	43499950	2850	2850	2850	2850	0
88	20240617	183800	43499950	2850	2850	2850	2850	0
89	20240617	183700	43499950	2850	2850	2850	2850	0
90	20240617	183600	43499950	2850	2850	2850	2850	0
91	20240617	183500	43499950	2850	2850	2850	2850	0
92	20240617	183400	43499950	2850	2850	2850	2850	499
93	20240617	183300	43499950	2850	2850	2850	2850	0
94	20240617	183200	43499950	2850	2850	2850	2850	0
95	20240617	183100	43499950	2850	2850	2850	2850	0
96	20240617	183000	43499950	2850	2850	2850	2850	0
97	20240617	182900	43499950	2850	2850	2850	2850	0
98	20240617	182800	43499950	2850	2850	2850	2850	0
99	20240617	182700	43499950	2850	2850	2850	2850	0
100	20240617	182600	43499950	2850	2850	2850	2850	0
101	20240617	182500	43499950	2850	2850	2850	2850	0
102	20240617	182400	43499950	2850	2850	2850	2850	0
103	20240617	182300	43499950	2850	2850	2850	2850	0
104	20240617	182200	43499950	2850	2850	2850	2850	0
105	20240617	182100	43499950	2850	2850	2850	2850	0
106	20240617	182000	43499950	2850	2850	2850	2850	0
107	20240617	181900	43499950	2850	2850	2850	2850	0
108	20240617	181800	43499950	2850	2850	2850	2850	0
109	20240617	181700	43499950	2850	2850	2850	2850	0
110	20240617	181600	43499950	2850	2850	2850	2850	0
111	20240617	181500	43499950	2850	2850	2850	2850	0
112	20240617	181400	43499950	2850	2850	2850	2850	0
113	20240617	181300	43499950	2850	2850	2850	2850	0
114	20240617	181200	43499950	2850	2850	2850	2850	0
115	20240617	181100	43499950	2850	2850	2850	2850	0
116	20240617	181000	43499950	2850	2850	2850	2850	0
117	20240617	180900	43499950	2850	2850	2850	2850	0
118	20240617	180800	43499950	2850	2850	2850	2850	0
119	20240617	180700	43499950	2850	2850	2850	2850	0
120	20240617	180600	43499950	2850	2850	2850	2850	0
121	20240617	180500	43499950	2850	2850	2850	2850	0
122	20240617	180400	43499950	2850	2850	2850	2850	499
123	20240617	180300	43499950	2850	2850	2850	2850	0
124	20240617	180200	43499950	2850	2850	2850	2850	0
125	20240617	180100	43499950	2850	2850	2850	2850	0
126	20240617	180000	43499950	2850	2850	2850	2850	0
127	20240617	175900	43499950	2850	2850	2850	2850	0
128	20240617	175800	43499950	2850	2850	2850	2850	0
129	20240617	175700	43499950	2850	2850	2850	2850	0
130	20240617	175600	43499950	2850	2850	2850	2850	0
131	20240617	175500	43499950	2850	2850	2850	2850	0
132	20240617	175400	43499950	2850	2850	2850	2850	0
133	20240617	175300	43499950	2850	2850	2850	2850	0
134	20240617	175200	43499950	2850	2850	2850	2850	0
135	20240617	175100	43499950	2850	2850	2850	2850	0
136	20240617	175000	43499950	2850	2850	2850	2850	0
137	20240617	174900	43499950	2850	2850	2850	2850	0
138	20240617	174800	43499950	2850	2850	2850	2850	0
139	20240617	174700	43499950	2850	2850	2850	2850	0
140	20240617	174600	43499950	2850	2850	2850	2850	0
141	20240617	174500	43499950	2850	2850	2850	2850	0
142	20240617	174400	43499950	2850	2850	2850	2850	0
143	20240617	174300	43499950	2850	2850	2850	2850	0
144	20240617	174200	43499950	2850	2850	2850	2850	0
145	20240617	174100	43499950	2850	2850	2850	2850	0
146	20240617	174000	43499950	2850	2850	2850	2850	0
147	20240617	173900	43499950	2850	2850	2850	2850	0
148	20240617	173800	43499950	2850	2850	2850	2850	0
149	20240617	173700	43499950	2850	2850	2850	2850	0
150	20240617	173600	43499950	2850	2850	2850	2850	0
151	20240617	173500	43499950	2850	2850	2850	2850	0
152	20240617	173400	43499950	2850	2850	2850	2850	499
153	20240617	173300	43499950	2850	2850	2850	2850	0
154	20240617	173200	43499950	2850	2850	2850	2850	0
155	20240617	173100	43499950	2850	2850	2850	2850	0
156	20240617	173000	43499950	2850	2850	2850	2850	0
157	20240617	172900	43499950	2850	2850	2850	2850	0
158	20240617	172800	43499950	2850	2850	2850	2850	0
159	20240617	172700	43499950	2850	2850	2850	2850	0
160	20240617	172600	43499950	2850	2850	2850	2850	0
161	20240617	172500	43499950	2850	2850	2850	2850	0
162	20240617	172400	43499950	2850	2850	2850	2850	0
163	20240617	172300	43499950	2850	2850	2850	2850	0
164	20240617	172200	43499950	2850	2850	2850	2850	0
165	20240617	172100	43499950	2850	2850	2850	2850	0
166	20240617	172000	43499950	2850	2850	2850	2850	0
167	20240617	171900	43499950	2850	2850	2850	2850	0
168	20240617	171800	43499950	2850	2850	2850	2850	0
169	20240617	171700	43499950	2850	2850	2850	2850	0
170	20240617	171600	43499950	2850	2850	2850	2850	0
171	20240617	171500	43499950	2850	2850	2850	2850	0
172	20240617	171400	43499950	2850	2850	2850	2850	0
173	20240617	171300	43499950	2850	2850	2850	2850	0
174	20240617	171200	43499950	2850	2850	2850	2850	0
175	20240617	171100	43499950	2850	2850	2850	2850	0
176	20240617	171000	43499950	2850	2850	2850	2850	0
177	20240617	170900	43499950	2850	2850	2850	2850	0
178	20240617	170800	43499950	2850	2850	2850	2850	0
179	20240617	170700	43499950	2850	2850	2850	2850	0
180	20240617	170600	43499950	2850	2850	2850	2850	0
181	20240617	170500	43499950	2850	2850	2850	2850	0
182	20240617	170400	43499950	2850	2850	2850	2850	499
183	20240617	170300	43499950	2850	2850	2850	2850	0
184	20240617	170200	43499950	2850	2850	2850	2850	0
185	20240617	170100	43499950	2850	2850	2850	2850	0
186	20240617	170000	43499950	2850	2850	2850	2850	0
187	20240617	165900	43499950	2850	2850	2850	2850	0
188	20240617	165800	43499950	2850	2850	2850	2850	0
189	20240617	165700	43499950	2850	2850	2850	2850	0
190	20240617	165600	43499950	2850	2850	2850	2850	0
191	20240617	165500	43499950	2850	2850	2850	2850	0
192	20240617	165400	43499950	2850	2850	2850	2850	0
193	20240617	165300	43499950	2850	2850	2850	2850	0
194	20240617	165200	43499950	2850	2850	2850	2850	0
195	20240617	165100	43499950	2850	2850	2850	2850	0
196	20240617	165000	43499950	2850	2850	2850	2850	0
197	20240617	164900	43499950	2850	2850	2850	2850	0
198	20240617	164800	43499950	2850	2850	2850	2850	0
199	20240617	164700	43499950	2850	2850	2850	2850	0
200	20240617	164600	43499950	2850	2850	2850	2850	0
201	20240617	164500	43499950	2850	2850	2850	2850	0
202	20240617	164400	43499950	2850	2850	2850	2850	0
203	20240617	164300	43499950	2850	2850	2850	2850	0
204	20240617	164200	43499950	2850	2850	2850	2850	0
205	20240617	164100	43499950	2850	2850	2850	2850	0
206	20240617	164000	43499950	2850	2850	2850	2850	0
207	20240617	163900	43499950	2850	2850	2850	2850	0
208	20240617	163800	43499950	2850	2850	2850	2850	0
209	20240617	163700	43499950	2850	2850	2850	2850	0
210	20240617	163600	43499950	2850	2850	2850	2850	0
211	20240617	163500	43499950	2850	2850	2850	2850	0
212	20240617	163400	43499950	2850	2850	2850	2850	499
213	20240617	163300	43499950	2850	2850	2850	2850	0
214	20240617	163200	43499950	2850	2850	2850	2850	0
215	20240617	163100	43499950	2850	2850	2850	2850	0
216	20240617	163000	43499950	2850	2850	2850	2850	0
217	20240617	162900	43499950	2850	2850	2850	2850	0
218	20240617	162800	43499950	2850	2850	2850	2850	0
219	20240617	162700	43499950	2850	2850	2850	2850	0
220	20240617	162600	43499950	2850	2850	2850	2850	0
221	20240617	162500	43499950	2850	2850	2850	2850	0
222	20240617	162400	43499950	2850	2850	2850	2850	0
223	20240617	162300	43499950	2850	2850	2850	2850	0
224	20240617	162200	43499950	2850	2850	2850	2850	0
225	20240617	162100	43499950	2850	2850	2850	2850	0
226	20240617	162000	43499950	2850	2850	2850	2850	0
227	20240617	161900	43499950	2850	2850	2850	2850	0
228	20240617	161800	43499950	2850	2850	2850	2850	0
229	20240617	161700	43499950	2850	2850	2850	2850	0
230	20240617	161600	43499950	2850	2850	2850	2850	0
231	20240617	161500	43499950	2850	2850	2850	2850	0
232	20240617	161400	43499950	2850	2850	2850	2850	0
233	20240617	161300	43499950	2850	2850	2850	2850	0
234	20240617	161200	43499950	2850	2850	2850	2850	0
235	20240617	161100	43499950	2850	2850	2850	2850	0
236	20240617	161000	43499950	2850	2850	2850	2850	0
237	20240617	160900	43499950	2850	2850	2850	2850	0
238	20240617	160800	43499950	2850	2850	2850	2850	0
239	20240617	160700	43499950	2850	2850	2850	2850	0
240	20240617	160600	43499950	2850	2850	2850	2850	0
241	20240617	160500	43499950	2850	2850	2850	2850	0
242	20240617	160400	43499950	2850	2850	2850	2850	499
243	20240617	160300	43499950	2850	2850	2850	2850	0
244	20240617	160200	43499950	2850	2850	2850	2850	0
245	20240617	160100	43499950	2850	2850	2850	2850	0
246	20240617	160000	43499950	2850	2850	2850	2850	0
247	20240617	155900	43499950	2850	2850	2850	2850	0
248	20240617	155800	43499950	2850	2850	2850	2850	0
249	20240617	155700	43499950	2850	2850	2850	2850	0
250	20240617	155600	43499950	2850	2850	2850	2850	0
251	20240617	155500	43499950	2850	2850	2850	2850	0
252	20240617	155400	43499950	2850	2850	2850	2850	0
253	20240617	155300	43499950	2850	2850	2850	2850	0
254	20240617	155200	43499950	2850	2850	2850	2850	0
255	20240617	155100	43499950	2850	2850	2850	2850	0
256	20240617	155000	43499950	2850	2850	2850	2850	0
257	20240617	154900	43499950	2850	2850	2850	2850	0
258	20240617	154800	43499950	2850	2850	2850	2850	0
259	20240617	154700	43499950	2850	2850	2850	2850	0
260	20240617	154600	43499950	2850	2850	2850	2850	0
261	20240617	154500	43499950	2850	2850	2850	2850	0
262	20240617	154400	43499950	2850	2850	2850	2850	0
263	20240617	154300	43499950	2850	2850	2850	2850	0
264	20240617	154200	43499950	2850	2850	2850	2850	0
265	20240617	154100	43499950	2850	2850	2850	2850	0
266	20240617	154000	43499950	2850	2850	2850	2850	0
267	20240617	153900	43499950	2850	2850	2850	2850	0
268	20240617	153800	43499950	2850	2850	2850	2850	0
269	20240617	153700	43499950	2850	2850	2850	2850	0
270	20240617	153600	43499950	2850	2850	2850	2850	0
271	20240617	153500	43499950	2850	2850	2850	2850	0
272	20240617	153400	43499950	2850	2850	2850	2850	499
273	20240617	153300	43499950	2850	2850	2850	2850	0
274	20240617	153200	43499950	2850	2850	2850	2850	0
275	20240617	153100	43499950	2850	2850	2850	2850	0
276	20240617	153000	43499950	2850	2850	2850	2850	499
277	20240617	152900	42077800	2850	2850	2850	2850	0
278	20240617	152800	42077800	2850	2850	2850	2850	0
279	20240617	152700	42077800	2850	2850	2850	2850	0
280	20240617	152600	42077800	2850	2850	2850	2850	0
281	20240617	152500	42077800	2850	2850	2850	2850	0
282	20240617	152400	42077800	2850	2850	2850	2850	0
283	20240617	152300	42077800	2850	2850	2850	2850	0
284	20240617	152200	42077800	2850	2850	2850	2850	0
285	20240617	152100	42077800	2850	2850	2850	2850	0
286	20240617	152000	42077800	2850	2850	2850	2850	0
287	20240617	151900	42077800	2850	2850	2850	2850	0
288	20240617	151800	42077800	2850	2850	2850	2850	0
289	20240617	151700	42077800	2850	2850	2850	2850	0
290	20240617	151600	42077800	2850	2850	2850	2850	0
291	20240617	151500	42077800	2850	2850	2850	2850	0
292	20240617	151400	42077800	2850	2850	2850	2850	0
293	20240617	151300	42077800	2850	2850	2850	2850	0
294	20240617	151200	42077800	2850	2850	2850	2850	1000
295	20240617	151100	39227800	2850	2850	2850	2850	501
296	20240617	151000	37799950	2850	2850	2850	2850	0
297	20240617	150900	37799950	2850	2850	2850	2850	0
298	20240617	150800	37799950	2850	2850	2850	2850	1
299	20240617	150700	37797100	2850	2850	2850	2850	1135
300	20240617	150600	34562350	2840	2840	2840	2840	0
301	20240617	150500	34562350	2840	2840	2840	2840	160
302	20240617	150400	34107950	2845	2845	2845	2845	0
303	20240617	150300	34107950	2845	2845	2845	2845	0
304	20240617	150200	34107950	2845	2845	2845	2845	70
305	20240617	150100	33908800	2840	2840	2840	2840	0
306	20240617	150000	33908800	2840	2840	2840	2840	0
307	20240617	145900	33908800	2840	2840	2840	2840	0
308	20240617	145800	33908800	2840	2840	2840	2840	0
309	20240617	145700	33908800	2840	2840	2840	2840	0
310	20240617	145600	33908800	2840	2840	2840	2840	200
311	20240617	145500	33340800	2840	2840	2840	2840	110
312	20240617	145400	33028400	2845	2845	2845	2845	0
313	20240617	145300	33028400	2845	2845	2845	2845	339
314	20240617	145200	32063945	2845	2845	2845	2845	100
315	20240617	145100	31779445	2845	2845	2845	2845	0
316	20240617	145000	31779445	2845	2845	2845	2845	0
317	20240617	144900	31779445	2845	2845	2845	2845	0
318	20240617	144800	31779445	2845	2845	2845	2845	0
319	20240617	144700	31779445	2845	2845	2845	2845	0
320	20240617	144600	31779445	2845	2845	2845	2845	13
321	20240617	144500	31742460	2845	2845	2845	2845	0
322	20240617	144400	31742460	2845	2845	2845	2845	0
323	20240617	144300	31742460	2845	2845	2845	2845	0
324	20240617	144200	31742460	2845	2845	2845	2845	0
325	20240617	144100	31742460	2845	2845	2845	2845	0
326	20240617	144000	31742460	2845	2845	2845	2845	7
327	20240617	143900	31722545	2845	2845	2845	2845	0
328	20240617	143800	31722545	2845	2845	2845	2845	300
329	20240617	143700	30869045	2845	2845	2845	2845	0
330	20240617	143600	30869045	2845	2845	2845	2845	1500
331	20240617	143500	26601545	2845	2845	2845	2845	0
332	20240617	143400	26601545	2845	2845	2845	2845	0
333	20240617	143300	26601545	2845	2845	2845	2845	0
334	20240617	143200	26601545	2845	2845	2845	2845	0
335	20240617	143100	26601545	2845	2845	2845	2845	0
336	20240617	143000	26601545	2845	2845	2845	2845	0
337	20240617	142900	26601545	2845	2845	2845	2845	0
338	20240617	142800	26601545	2845	2845	2845	2845	110
339	20240617	142700	26288595	2865	2865	2865	2865	0
340	20240617	142600	26288595	2865	2865	2865	2865	0
341	20240617	142500	26288595	2865	2865	2865	2865	0
342	20240617	142400	26288595	2865	2865	2865	2865	0
343	20240617	142300	26288595	2865	2865	2865	2865	0
344	20240617	142200	26288595	2865	2865	2865	2865	0
345	20240617	142100	26288595	2865	2865	2865	2865	0
346	20240617	142000	26288595	2865	2865	2865	2865	0
347	20240617	141900	26288595	2865	2865	2865	2865	0
348	20240617	141800	26288595	2865	2865	2865	2865	0
349	20240617	141700	26288595	2865	2865	2865	2865	0
350	20240617	141600	26288595	2865	2865	2865	2865	0
351	20240617	141500	26288595	2865	2865	2865	2865	0
352	20240617	141400	26288595	2865	2865	2865	2865	0
353	20240617	141300	26288595	2865	2865	2865	2865	0
354	20240617	141200	26288595	2865	2865	2865	2865	0
355	20240617	141100	26288595	2865	2865	2865	2865	0
356	20240617	141000	26288595	2865	2865	2865	2865	0
357	20240617	140900	26288595	2865	2865	2865	2865	0
358	20240617	140800	26288595	2865	2865	2865	2865	0
359	20240617	140700	26288595	2865	2865	2865	2865	0
360	20240617	140600	26288595	2865	2865	2865	2865	0
361	20240617	140500	26288595	2865	2865	2865	2865	0
362	20240617	140400	26288595	2865	2865	2865	2865	0
363	20240617	140300	26288595	2865	2865	2865	2865	0
364	20240617	140200	26288595	2865	2865	2865	2865	0
365	20240617	140100	26288595	2865	2865	2865	2865	0
366	20240617	140000	26288595	2865	2865	2865	2865	0
367	20240617	135900	26288595	2865	2865	2865	2865	0
368	20240617	135800	26288595	2865	2865	2865	2865	0
369	20240617	135700	26288595	2865	2865	2865	2865	0
370	20240617	135600	26288595	2865	2865	2865	2865	0
371	20240617	135500	26288595	2865	2865	2865	2865	0
372	20240617	135400	26288595	2865	2865	2865	2865	0
373	20240617	135300	26288595	2865	2865	2865	2865	0
374	20240617	135200	26288595	2865	2865	2865	2865	0
375	20240617	135100	26288595	2865	2865	2865	2865	0
376	20240617	135000	26288595	2865	2865	2865	2865	0
377	20240617	134900	26288595	2865	2865	2865	2865	0
378	20240617	134800	26288595	2865	2865	2865	2865	0
379	20240617	134700	26288595	2865	2865	2865	2865	0
380	20240617	134600	26288595	2865	2865	2865	2865	0
381	20240617	134500	26288595	2865	2865	2865	2865	0
382	20240617	134400	26288595	2865	2865	2865	2865	0
383	20240617	134300	26288595	2865	2865	2865	2865	0
384	20240617	134200	26288595	2865	2865	2865	2865	0
385	20240617	134100	26288595	2865	2865	2865	2865	0
386	20240617	134000	26288595	2865	2865	2865	2865	0
387	20240617	133900	26288595	2865	2865	2865	2865	0
388	20240617	133800	26288595	2865	2865	2865	2865	0
389	20240617	133700	26288595	2865	2865	2865	2865	0
390	20240617	133600	26288595	2865	2865	2865	2865	0
391	20240617	133500	26288595	2865	2865	2865	2865	0
392	20240617	133400	26288595	2865	2865	2865	2865	0
393	20240617	133300	26288595	2865	2865	2865	2865	0
394	20240617	133200	26288595	2865	2865	2865	2865	0
395	20240617	133100	26288595	2865	2865	2865	2865	0
396	20240617	133000	26288595	2865	2865	2865	2865	0
397	20240617	132900	26288595	2865	2865	2865	2865	0
398	20240617	132800	26288595	2865	2865	2865	2865	0
399	20240617	132700	26288595	2865	2865	2865	2865	0
400	20240617	132600	26288595	2865	2865	2865	2865	0
401	20240617	132500	26288595	2865	2865	2865	2865	0
402	20240617	132400	26288595	2865	2865	2865	2865	0
403	20240617	132300	26288595	2865	2865	2865	2865	0
404	20240617	132200	26288595	2865	2865	2865	2865	0
405	20240617	132100	26288595	2865	2865	2865	2865	0
406	20240617	132000	26288595	2865	2865	2865	2865	0
407	20240617	131900	26288595	2865	2865	2865	2865	0
408	20240617	131800	26288595	2865	2865	2865	2865	0
409	20240617	131700	26288595	2865	2865	2865	2865	0
410	20240617	131600	26288595	2865	2865	2865	2865	0
411	20240617	131500	26288595	2865	2865	2865	2865	0
412	20240617	131400	26288595	2865	2865	2865	2865	0
413	20240617	131300	26288595	2865	2865	2865	2865	0
414	20240617	131200	26288595	2865	2865	2865	2865	0
415	20240617	131100	26288595	2865	2865	2865	2865	0
416	20240617	131000	26288595	2865	2865	2865	2865	0
417	20240617	130900	26288595	2865	2865	2865	2865	0
418	20240617	130800	26288595	2865	2865	2865	2865	0
419	20240617	130700	26288595	2865	2865	2865	2865	0
420	20240617	130600	26288595	2865	2865	2865	2865	0
421	20240617	130500	26288595	2865	2865	2865	2865	0
422	20240617	130400	26288595	2865	2865	2865	2865	0
423	20240617	130300	26288595	2865	2865	2865	2865	0
424	20240617	130200	26288595	2865	2865	2865	2865	0
425	20240617	130100	26288595	2865	2835	2865	2835	675
426	20240617	130000	24374940	2835	2835	2835	2835	326
427	20240617	125900	23450730	2830	2830	2830	2830	0
428	20240617	125800	23450730	2830	2830	2830	2830	0
429	20240617	125700	23450730	2830	2830	2830	2830	0
430	20240617	125600	23450730	2830	2830	2830	2830	0
431	20240617	125500	23450730	2830	2830	2830	2830	0
432	20240617	125400	23450730	2830	2830	2830	2830	0
433	20240617	125300	23450730	2830	2830	2830	2830	0
434	20240617	125200	23450730	2830	2830	2830	2830	168
435	20240617	125100	22975290	2835	2835	2835	2835	5
436	20240617	125000	22961115	2835	2835	2835	2835	0
437	20240617	124900	22961115	2835	2835	2835	2835	0
438	20240617	124800	22961115	2835	2835	2835	2835	0
439	20240617	124700	22961115	2835	2835	2835	2835	0
440	20240617	124600	22961115	2835	2835	2835	2835	0
441	20240617	124500	22961115	2835	2835	2835	2835	0
442	20240617	124400	22961115	2835	2835	2835	2835	0
443	20240617	124300	22961115	2835	2835	2835	2835	0
444	20240617	124200	22961115	2835	2835	2835	2835	0
445	20240617	124100	22961115	2835	2835	2835	2835	0
446	20240617	124000	22961115	2835	2835	2835	2835	0
447	20240617	123900	22961115	2835	2835	2835	2835	0
448	20240617	123800	22961115	2835	2835	2835	2835	0
449	20240617	123700	22961115	2835	2835	2835	2835	104
450	20240617	123600	22666275	2835	2835	2835	2835	0
451	20240617	123500	22666275	2835	2835	2835	2835	0
452	20240617	123400	22666275	2835	2835	2835	2835	0
453	20240617	123300	22666275	2835	2835	2835	2835	0
454	20240617	123200	22666275	2835	2835	2835	2835	396
455	20240617	123100	21543615	2835	2835	2835	2835	0
456	20240617	123000	21543615	2835	2835	2835	2835	0
457	20240617	122900	21543615	2835	2835	2835	2835	104
458	20240617	122800	21248775	2830	2830	2830	2830	0
459	20240617	122700	21248775	2830	2830	2830	2830	0
460	20240617	122600	21248775	2830	2830	2830	2830	0
461	20240617	122500	21248775	2830	2830	2830	2830	0
462	20240617	122400	21248775	2830	2830	2830	2830	0
463	20240617	122300	21248775	2830	2830	2830	2830	0
464	20240617	122200	21248775	2830	2830	2830	2830	0
465	20240617	122100	21248775	2830	2830	2830	2830	997
466	20240617	122000	18427265	2835	2835	2835	2835	0
467	20240617	121900	18427265	2835	2835	2835	2835	0
468	20240617	121800	18427265	2835	2835	2835	2835	0
469	20240617	121700	18427265	2835	2835	2835	2835	0
470	20240617	121600	18427265	2835	2835	2835	2835	0
471	20240617	121500	18427265	2835	2835	2835	2835	0
472	20240617	121400	18427265	2835	2835	2835	2835	0
473	20240617	121300	18427265	2835	2835	2835	2835	0
474	20240617	121200	18427265	2835	2835	2835	2835	0
475	20240617	121100	18427265	2835	2835	2835	2835	0
476	20240617	121000	18427265	2835	2835	2835	2835	70
477	20240617	120900	18228815	2830	2830	2830	2830	0
478	20240617	120800	18228815	2830	2830	2830	2830	0
479	20240617	120700	18228815	2830	2830	2830	2830	0
480	20240617	120600	18228815	2830	2830	2830	2830	0
481	20240617	120500	18228815	2830	2830	2830	2830	0
482	20240617	120400	18228815	2830	2830	2830	2830	0
483	20240617	120300	18228815	2830	2830	2830	2830	0
484	20240617	120200	18228815	2830	2830	2830	2830	0
485	20240617	120100	18228815	2830	2830	2830	2830	0
486	20240617	120000	18228815	2830	2830	2830	2830	0
487	20240617	115900	18228815	2830	2830	2830	2830	0
488	20240617	115800	18228815	2830	2830	2830	2830	0
489	20240617	115700	18228815	2830	2830	2830	2830	0
490	20240617	115600	18228815	2830	2830	2830	2830	0
491	20240617	115500	18228815	2830	2835	2835	2830	352
492	20240617	115400	17232650	2830	2830	2830	2830	0
493	20240617	115300	17232650	2830	2830	2830	2830	0
494	20240617	115200	17232650	2830	2830	2830	2830	0
495	20240617	115100	17232650	2830	2830	2830	2830	0
496	20240617	115000	17232650	2830	2830	2830	2830	0
497	20240617	114900	17232650	2830	2830	2830	2830	0
498	20240617	114800	17232650	2830	2830	2830	2830	0
499	20240617	114700	17232650	2830	2830	2830	2830	0
500	20240617	114600	17232650	2830	2830	2830	2830	0
501	20240617	114500	17232650	2830	2840	2840	2830	2
502	20240617	114400	17226980	2835	2835	2835	2835	0
503	20240617	114300	17226980	2835	2835	2835	2835	0
504	20240617	114200	17226980	2835	2835	2835	2835	0
505	20240617	114100	17226980	2835	2835	2835	2835	2042
506	20240617	114000	11437910	2840	2840	2840	2840	0
507	20240617	113900	11437910	2840	2840	2840	2840	0
508	20240617	113800	11437910	2840	2840	2840	2840	0
509	20240617	113700	11437910	2840	2840	2840	2840	0
510	20240617	113600	11437910	2840	2840	2840	2840	352
511	20240617	113500	10438230	2840	2840	2840	2840	0
512	20240617	113400	10438230	2840	2840	2840	2840	0
513	20240617	113300	10438230	2840	2840	2840	2840	0
514	20240617	113200	10438230	2840	2840	2840	2840	0
515	20240617	113100	10438230	2840	2840	2840	2840	0
516	20240617	113000	10438230	2840	2840	2840	2840	0
517	20240617	112900	10438230	2840	2840	2840	2840	150
518	20240617	112800	10012230	2850	2850	2850	2850	0
519	20240617	112700	10012230	2850	2850	2850	2850	0
520	20240617	112600	10012230	2850	2850	2850	2850	0
521	20240617	112500	10012230	2850	2850	2850	2850	0
522	20240617	112400	10012230	2850	2850	2850	2850	0
523	20240617	112300	10012230	2850	2850	2850	2850	0
524	20240617	112200	10012230	2850	2850	2850	2850	0
525	20240617	112100	10012230	2850	2850	2850	2850	0
526	20240617	112000	10012230	2850	2850	2850	2850	0
527	20240617	111900	10012230	2850	2850	2850	2850	20
528	20240617	111800	9955230	2850	2850	2850	2850	0
529	20240617	111700	9955230	2850	2850	2850	2850	4
530	20240617	111600	9943830	2850	2850	2850	2850	0
531	20240617	111500	9943830	2850	2850	2850	2850	0
532	20240617	111400	9943830	2850	2850	2850	2850	0
533	20240617	111300	9943830	2850	2850	2850	2850	85
534	20240617	111200	9701580	2835	2835	2835	2835	0
535	20240617	111100	9701580	2835	2835	2835	2835	0
536	20240617	111000	9701580	2835	2835	2835	2835	0
537	20240617	110900	9701580	2835	2835	2835	2835	0
538	20240617	110800	9701580	2835	2835	2835	2835	0
539	20240617	110700	9701580	2835	2840	2840	2835	50
540	20240617	110600	9559680	2835	2835	2835	2835	0
541	20240617	110500	9559680	2835	2855	2855	2835	20
542	20240617	110400	9502735	2845	2845	2845	2845	0
543	20240617	110300	9502735	2845	2845	2845	2845	2
544	20240617	110200	9497045	2845	2845	2845	2845	78
545	20240617	110100	9275135	2845	2845	2845	2845	0
546	20240617	110000	9275135	2845	2845	2845	2845	0
547	20240617	105900	9275135	2845	2845	2845	2845	0
548	20240617	105800	9275135	2845	2845	2845	2845	0
549	20240617	105700	9275135	2845	2845	2845	2845	13
550	20240617	105600	9238150	2845	2845	2845	2845	21
551	20240617	105500	9178405	2840	2840	2840	2840	110
552	20240617	105400	8866005	2840	2840	2840	2840	0
553	20240617	105300	8866005	2840	2840	2840	2840	0
554	20240617	105200	8866005	2840	2840	2840	2840	0
555	20240617	105100	8866005	2840	2840	2840	2840	0
556	20240617	105000	8866005	2840	2840	2840	2840	0
557	20240617	104900	8866005	2840	2840	2840	2840	0
558	20240617	104800	8866005	2840	2840	2840	2840	0
559	20240617	104700	8866005	2840	2840	2840	2840	0
560	20240617	104600	8866005	2840	2840	2840	2840	0
561	20240617	104500	8866005	2840	2840	2840	2840	0
562	20240617	104400	8866005	2840	2840	2840	2840	0
563	20240617	104300	8866005	2840	2840	2840	2840	0
564	20240617	104200	8866005	2840	2840	2840	2840	0
565	20240617	104100	8866005	2840	2840	2840	2840	0
566	20240617	104000	8866005	2840	2840	2840	2840	0
567	20240617	103900	8866005	2840	2840	2840	2840	0
568	20240617	103800	8866005	2840	2840	2840	2840	0
569	20240617	103700	8866005	2840	2840	2840	2840	0
570	20240617	103600	8866005	2840	2840	2840	2840	0
571	20240617	103500	8866005	2840	2840	2840	2840	0
572	20240617	103400	8866005	2840	2840	2840	2840	50
573	20240617	103300	8724005	2850	2850	2850	2850	0
574	20240617	103200	8724005	2850	2850	2850	2850	3
575	20240617	103100	8715455	2845	2845	2845	2845	50
576	20240617	103000	8573205	2855	2855	2855	2855	0
577	20240617	102900	8573205	2855	2855	2855	2855	0
578	20240617	102800	8573205	2855	2855	2855	2855	0
579	20240617	102700	8573205	2855	2855	2855	2855	0
580	20240617	102600	8573205	2855	2855	2855	2855	0
581	20240617	102500	8573205	2855	2855	2855	2855	0
582	20240617	102400	8573205	2855	2855	2855	2855	0
583	20240617	102300	8573205	2855	2855	2855	2855	0
584	20240617	102200	8573205	2855	2855	2855	2855	0
585	20240617	102100	8573205	2855	2855	2855	2855	0
586	20240617	102000	8573205	2855	2855	2855	2855	0
587	20240617	101900	8573205	2855	2855	2855	2855	0
588	20240617	101800	8573205	2855	2855	2855	2855	0
589	20240617	101700	8573205	2855	2855	2855	2855	0
590	20240617	101600	8573205	2855	2855	2855	2855	0
591	20240617	101500	8573205	2855	2855	2855	2855	0
592	20240617	101400	8573205	2855	2855	2855	2855	0
593	20240617	101300	8573205	2855	2855	2855	2855	0
594	20240617	101200	8573205	2855	2855	2855	2855	0
595	20240617	101100	8573205	2855	2855	2855	2855	0
596	20240617	101000	8573205	2855	2855	2855	2855	1
597	20240617	100900	8570350	2840	2840	2840	2840	0
598	20240617	100800	8570350	2840	2840	2840	2840	0
599	20240617	100700	8570350	2840	2840	2840	2840	0
600	20240617	100600	8570350	2840	2845	2845	2840	5
601	20240617	100500	8556130	2855	2850	2855	2850	9
602	20240617	100400	8530455	2840	2840	2840	2840	0
603	20240617	100300	8530455	2840	2840	2840	2840	0
604	20240617	100200	8530455	2840	2840	2840	2840	0
605	20240617	100100	8530455	2840	2840	2840	2840	0
606	20240617	100000	8530455	2840	2840	2840	2840	0
607	20240617	095900	8530455	2840	2840	2840	2840	0
608	20240617	095800	8530455	2840	2840	2840	2840	0
609	20240617	095700	8530455	2840	2840	2840	2840	0
610	20240617	095600	8530455	2840	2840	2840	2840	0
611	20240617	095500	8530455	2840	2840	2840	2840	0
612	20240617	095400	8530455	2840	2840	2840	2840	0
613	20240617	095300	8530455	2840	2840	2840	2840	0
614	20240617	095200	8530455	2840	2840	2840	2840	0
615	20240617	095100	8530455	2840	2840	2840	2840	0
616	20240617	095000	8530455	2840	2840	2840	2840	0
617	20240617	094900	8530455	2840	2850	2850	2840	620
618	20240617	094800	6763815	2855	2855	2855	2855	0
619	20240617	094700	6763815	2855	2855	2855	2855	0
620	20240617	094600	6763815	2855	2855	2855	2855	0
621	20240617	094500	6763815	2855	2855	2855	2855	0
622	20240617	094400	6763815	2855	2855	2855	2855	0
623	20240617	094300	6763815	2855	2855	2855	2855	1
624	20240617	094200	6760960	2855	2855	2855	2855	0
625	20240617	094100	6760960	2855	2855	2855	2855	17
626	20240617	094000	6712425	2855	2855	2855	2855	3
627	20240617	093900	6703860	2855	2855	2855	2855	0
628	20240617	093800	6703860	2855	2855	2855	2855	5
629	20240617	093700	6689585	2855	2855	2855	2855	90
630	20240617	093600	6432635	2855	2855	2855	2855	0
631	20240617	093500	6432635	2855	2855	2855	2855	0
632	20240617	093400	6432635	2855	2860	2860	2855	800
633	20240617	093300	4148135	2875	2875	2875	2875	0
634	20240617	093200	4148135	2875	2875	2875	2875	0
635	20240617	093100	4148135	2875	2875	2875	2875	0
636	20240617	093000	4148135	2875	2875	2875	2875	0
637	20240617	092900	4148135	2875	2875	2875	2875	0
638	20240617	092800	4148135	2875	2875	2875	2875	0
639	20240617	092700	4148135	2875	2875	2875	2875	0
640	20240617	092600	4148135	2875	2875	2875	2875	0
641	20240617	092500	4148135	2875	2875	2875	2875	0
642	20240617	092400	4148135	2875	2875	2875	2875	0
643	20240617	092300	4148135	2875	2875	2875	2875	0
644	20240617	092200	4148135	2875	2875	2875	2875	0
645	20240617	092100	4148135	2875	2875	2875	2875	0
646	20240617	092000	4148135	2875	2875	2875	2875	0
647	20240617	091900	4148135	2875	2875	2875	2875	0
648	20240617	091800	4148135	2875	2875	2875	2875	0
649	20240617	091700	4148135	2875	2875	2875	2875	0
650	20240617	091600	4148135	2875	2875	2875	2875	0
651	20240617	091500	4148135	2875	2875	2875	2875	0
652	20240617	091400	4148135	2875	2855	2875	2855	19
653	20240617	091300	4093735	2850	2850	2850	2850	0
654	20240617	091200	4093735	2850	2850	2850	2850	0
655	20240617	091100	4093735	2850	2850	2850	2850	0
656	20240617	091000	4093735	2850	2850	2850	2850	0
657	20240617	090900	4093735	2850	2850	2850	2850	20
658	20240617	090800	4036735	2850	2850	2850	2850	5
659	20240617	090700	4022485	2850	2850	2850	2850	2
660	20240617	090600	4016785	2850	2855	2855	2850	640
661	20240617	090500	2190855	2855	2855	2855	2855	0
662	20240617	090400	2190855	2855	2855	2855	2855	0
663	20240617	090300	2190855	2855	2855	2855	2855	0
664	20240617	090200	2190855	2855	2855	2855	2855	0
665	20240617	090100	2190855	2855	2855	2855	2855	4
666	20240617	090000	2179435	2850	2870	2870	2850	761