KissMeData/298060/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210300	352904555	2945	2945	2945	2945	1336
3	20240617	210200	352904555	2945	2945	2945	2945	0
4	20240617	210100	352904555	2945	2945	2945	2945	0
5	20240617	210000	352904555	2945	2945	2945	2945	0
6	20240617	205900	352904555	2945	2945	2945	2945	0
7	20240617	205800	352904555	2945	2945	2945	2945	0
8	20240617	205700	352904555	2945	2945	2945	2945	0
9	20240617	205600	352904555	2945	2945	2945	2945	0
10	20240617	205500	352904555	2945	2945	2945	2945	0
11	20240617	205400	352904555	2945	2945	2945	2945	0
12	20240617	205300	352904555	2945	2945	2945	2945	0
13	20240617	205200	352904555	2945	2945	2945	2945	0
14	20240617	205100	352904555	2945	2945	2945	2945	0
15	20240617	205000	352904555	2945	2945	2945	2945	0
16	20240617	204900	352904555	2945	2945	2945	2945	0
17	20240617	204800	352904555	2945	2945	2945	2945	0
18	20240617	204700	352904555	2945	2945	2945	2945	0
19	20240617	204600	352904555	2945	2945	2945	2945	0
20	20240617	204500	352904555	2945	2945	2945	2945	0
21	20240617	204400	352904555	2945	2945	2945	2945	0
22	20240617	204300	352904555	2945	2945	2945	2945	0
23	20240617	204200	352904555	2945	2945	2945	2945	0
24	20240617	204100	352904555	2945	2945	2945	2945	0
25	20240617	204000	352904555	2945	2945	2945	2945	0
26	20240617	203900	352904555	2945	2945	2945	2945	0
27	20240617	203800	352904555	2945	2945	2945	2945	0
28	20240617	203700	352904555	2945	2945	2945	2945	0
29	20240617	203600	352904555	2945	2945	2945	2945	0
30	20240617	203500	352904555	2945	2945	2945	2945	0
31	20240617	203400	352904555	2945	2945	2945	2945	0
32	20240617	203300	352904555	2945	2945	2945	2945	1336
33	20240617	203200	352904555	2945	2945	2945	2945	0
34	20240617	203100	352904555	2945	2945	2945	2945	0
35	20240617	203000	352904555	2945	2945	2945	2945	0
36	20240617	202900	352904555	2945	2945	2945	2945	0
37	20240617	202800	352904555	2945	2945	2945	2945	0
38	20240617	202700	352904555	2945	2945	2945	2945	0
39	20240617	202600	352904555	2945	2945	2945	2945	0
40	20240617	202500	352904555	2945	2945	2945	2945	0
41	20240617	202400	352904555	2945	2945	2945	2945	0
42	20240617	202300	352904555	2945	2945	2945	2945	0
43	20240617	202200	352904555	2945	2945	2945	2945	0
44	20240617	202100	352904555	2945	2945	2945	2945	0
45	20240617	202000	352904555	2945	2945	2945	2945	0
46	20240617	201900	352904555	2945	2945	2945	2945	0
47	20240617	201800	352904555	2945	2945	2945	2945	0
48	20240617	201700	352904555	2945	2945	2945	2945	0
49	20240617	201600	352904555	2945	2945	2945	2945	0
50	20240617	201500	352904555	2945	2945	2945	2945	0
51	20240617	201400	352904555	2945	2945	2945	2945	0
52	20240617	201300	352904555	2945	2945	2945	2945	0
53	20240617	201200	352904555	2945	2945	2945	2945	0
54	20240617	201100	352904555	2945	2945	2945	2945	0
55	20240617	201000	352904555	2945	2945	2945	2945	0
56	20240617	200900	352904555	2945	2945	2945	2945	0
57	20240617	200800	352904555	2945	2945	2945	2945	0
58	20240617	200700	352904555	2945	2945	2945	2945	0
59	20240617	200600	352904555	2945	2945	2945	2945	0
60	20240617	200500	352904555	2945	2945	2945	2945	0
61	20240617	200400	352904555	2945	2945	2945	2945	0
62	20240617	200300	352904555	2945	2945	2945	2945	1336
63	20240617	200200	352904555	2945	2945	2945	2945	0
64	20240617	200100	352904555	2945	2945	2945	2945	0
65	20240617	200000	352904555	2945	2945	2945	2945	0
66	20240617	195900	352904555	2945	2945	2945	2945	0
67	20240617	195800	352904555	2945	2945	2945	2945	0
68	20240617	195700	352904555	2945	2945	2945	2945	0
69	20240617	195600	352904555	2945	2945	2945	2945	0
70	20240617	195500	352904555	2945	2945	2945	2945	0
71	20240617	195400	352904555	2945	2945	2945	2945	0
72	20240617	195300	352904555	2945	2945	2945	2945	0
73	20240617	195200	352904555	2945	2945	2945	2945	0
74	20240617	195100	352904555	2945	2945	2945	2945	0
75	20240617	195000	352904555	2945	2945	2945	2945	0
76	20240617	194900	352904555	2945	2945	2945	2945	0
77	20240617	194800	352904555	2945	2945	2945	2945	0
78	20240617	194700	352904555	2945	2945	2945	2945	0
79	20240617	194600	352904555	2945	2945	2945	2945	0
80	20240617	194500	352904555	2945	2945	2945	2945	0
81	20240617	194400	352904555	2945	2945	2945	2945	0
82	20240617	194300	352904555	2945	2945	2945	2945	0
83	20240617	194200	352904555	2945	2945	2945	2945	0
84	20240617	194100	352904555	2945	2945	2945	2945	0
85	20240617	194000	352904555	2945	2945	2945	2945	0
86	20240617	193900	352904555	2945	2945	2945	2945	0
87	20240617	193800	352904555	2945	2945	2945	2945	0
88	20240617	193700	352904555	2945	2945	2945	2945	0
89	20240617	193600	352904555	2945	2945	2945	2945	0
90	20240617	193500	352904555	2945	2945	2945	2945	0
91	20240617	193400	352904555	2945	2945	2945	2945	0
92	20240617	193300	352904555	2945	2945	2945	2945	1336
93	20240617	193200	352904555	2945	2945	2945	2945	0
94	20240617	193100	352904555	2945	2945	2945	2945	0
95	20240617	193000	352904555	2945	2945	2945	2945	0
96	20240617	192900	352904555	2945	2945	2945	2945	0
97	20240617	192800	352904555	2945	2945	2945	2945	0
98	20240617	192700	352904555	2945	2945	2945	2945	0
99	20240617	192600	352904555	2945	2945	2945	2945	0
100	20240617	192500	352904555	2945	2945	2945	2945	0
101	20240617	192400	352904555	2945	2945	2945	2945	0
102	20240617	192300	352904555	2945	2945	2945	2945	0
103	20240617	192200	352904555	2945	2945	2945	2945	0
104	20240617	192100	352904555	2945	2945	2945	2945	0
105	20240617	192000	352904555	2945	2945	2945	2945	0
106	20240617	191900	352904555	2945	2945	2945	2945	0
107	20240617	191800	352904555	2945	2945	2945	2945	0
108	20240617	191700	352904555	2945	2945	2945	2945	0
109	20240617	191600	352904555	2945	2945	2945	2945	0
110	20240617	191500	352904555	2945	2945	2945	2945	0
111	20240617	191400	352904555	2945	2945	2945	2945	0
112	20240617	191300	352904555	2945	2945	2945	2945	0
113	20240617	191200	352904555	2945	2945	2945	2945	0
114	20240617	191100	352904555	2945	2945	2945	2945	0
115	20240617	191000	352904555	2945	2945	2945	2945	0
116	20240617	190900	352904555	2945	2945	2945	2945	0
117	20240617	190800	352904555	2945	2945	2945	2945	0
118	20240617	190700	352904555	2945	2945	2945	2945	0
119	20240617	190600	352904555	2945	2945	2945	2945	0
120	20240617	190500	352904555	2945	2945	2945	2945	0
121	20240617	190400	352904555	2945	2945	2945	2945	0
122	20240617	190300	352904555	2945	2945	2945	2945	1336
123	20240617	190200	352904555	2945	2945	2945	2945	0
124	20240617	190100	352904555	2945	2945	2945	2945	0
125	20240617	190000	352904555	2945	2945	2945	2945	0
126	20240617	185900	352904555	2945	2945	2945	2945	0
127	20240617	185800	352904555	2945	2945	2945	2945	0
128	20240617	185700	352904555	2945	2945	2945	2945	0
129	20240617	185600	352904555	2945	2945	2945	2945	0
130	20240617	185500	352904555	2945	2945	2945	2945	0
131	20240617	185400	352904555	2945	2945	2945	2945	0
132	20240617	185300	352904555	2945	2945	2945	2945	0
133	20240617	185200	352904555	2945	2945	2945	2945	0
134	20240617	185100	352904555	2945	2945	2945	2945	0
135	20240617	185000	352904555	2945	2945	2945	2945	0
136	20240617	184900	352904555	2945	2945	2945	2945	0
137	20240617	184800	352904555	2945	2945	2945	2945	0
138	20240617	184700	352904555	2945	2945	2945	2945	0
139	20240617	184600	352904555	2945	2945	2945	2945	0
140	20240617	184500	352904555	2945	2945	2945	2945	0
141	20240617	184400	352904555	2945	2945	2945	2945	0
142	20240617	184300	352904555	2945	2945	2945	2945	0
143	20240617	184200	352904555	2945	2945	2945	2945	0
144	20240617	184100	352904555	2945	2945	2945	2945	0
145	20240617	184000	352904555	2945	2945	2945	2945	0
146	20240617	183900	352904555	2945	2945	2945	2945	0
147	20240617	183800	352904555	2945	2945	2945	2945	0
148	20240617	183700	352904555	2945	2945	2945	2945	0
149	20240617	183600	352904555	2945	2945	2945	2945	0
150	20240617	183500	352904555	2945	2945	2945	2945	0
151	20240617	183400	352904555	2945	2945	2945	2945	0
152	20240617	183300	352904555	2945	2945	2945	2945	1336
153	20240617	183200	352904555	2945	2945	2945	2945	0
154	20240617	183100	352904555	2945	2945	2945	2945	0
155	20240617	183000	352904555	2945	2945	2945	2945	0
156	20240617	182900	352904555	2945	2945	2945	2945	0
157	20240617	182800	352904555	2945	2945	2945	2945	0
158	20240617	182700	352904555	2945	2945	2945	2945	0
159	20240617	182600	352904555	2945	2945	2945	2945	0
160	20240617	182500	352904555	2945	2945	2945	2945	0
161	20240617	182400	352904555	2945	2945	2945	2945	0
162	20240617	182300	352904555	2945	2945	2945	2945	0
163	20240617	182200	352904555	2945	2945	2945	2945	0
164	20240617	182100	352904555	2945	2945	2945	2945	0
165	20240617	182000	352904555	2945	2945	2945	2945	0
166	20240617	181900	352904555	2945	2945	2945	2945	0
167	20240617	181800	352904555	2945	2945	2945	2945	0
168	20240617	181700	352904555	2945	2945	2945	2945	0
169	20240617	181600	352904555	2945	2945	2945	2945	0
170	20240617	181500	352904555	2945	2945	2945	2945	0
171	20240617	181400	352904555	2945	2945	2945	2945	0
172	20240617	181300	352904555	2945	2945	2945	2945	0
173	20240617	181200	352904555	2945	2945	2945	2945	0
174	20240617	181100	352904555	2945	2945	2945	2945	0
175	20240617	181000	352904555	2945	2945	2945	2945	0
176	20240617	180900	352904555	2945	2945	2945	2945	0
177	20240617	180800	352904555	2945	2945	2945	2945	0
178	20240617	180700	352904555	2945	2945	2945	2945	0
179	20240617	180600	352904555	2945	2945	2945	2945	0
180	20240617	180500	352904555	2945	2945	2945	2945	0
181	20240617	180400	352904555	2945	2945	2945	2945	0
182	20240617	180300	352904555	2945	2945	2945	2945	1336
183	20240617	180200	352904555	2945	2945	2945	2945	0
184	20240617	180100	352904555	2945	2945	2945	2945	0
185	20240617	180000	352904555	2945	2945	2945	2945	0
186	20240617	175900	352904555	2945	2945	2945	2945	0
187	20240617	175800	352904555	2945	2945	2945	2945	0
188	20240617	175700	352904555	2945	2945	2945	2945	0
189	20240617	175600	352904555	2945	2945	2945	2945	0
190	20240617	175500	352904555	2945	2945	2945	2945	0
191	20240617	175400	352904555	2945	2945	2945	2945	0
192	20240617	175300	352904555	2945	2945	2945	2945	0
193	20240617	175200	352904555	2945	2945	2945	2945	0
194	20240617	175100	352904555	2945	2945	2945	2945	0
195	20240617	175000	352904555	2945	2945	2945	2945	0
196	20240617	174900	352904555	2945	2945	2945	2945	0
197	20240617	174800	352904555	2945	2945	2945	2945	0
198	20240617	174700	352904555	2945	2945	2945	2945	0
199	20240617	174600	352904555	2945	2945	2945	2945	0
200	20240617	174500	352904555	2945	2945	2945	2945	0
201	20240617	174400	352904555	2945	2945	2945	2945	0
202	20240617	174300	352904555	2945	2945	2945	2945	0
203	20240617	174200	352904555	2945	2945	2945	2945	0
204	20240617	174100	352904555	2945	2945	2945	2945	0
205	20240617	174000	352904555	2945	2945	2945	2945	0
206	20240617	173900	352904555	2945	2945	2945	2945	0
207	20240617	173800	352904555	2945	2945	2945	2945	0
208	20240617	173700	352904555	2945	2945	2945	2945	0
209	20240617	173600	352904555	2945	2945	2945	2945	0
210	20240617	173500	352904555	2945	2945	2945	2945	0
211	20240617	173400	352904555	2945	2945	2945	2945	0
212	20240617	173300	352904555	2945	2945	2945	2945	1336
213	20240617	173200	352904555	2945	2945	2945	2945	0
214	20240617	173100	352904555	2945	2945	2945	2945	0
215	20240617	173000	352904555	2945	2945	2945	2945	0
216	20240617	172900	352904555	2945	2945	2945	2945	0
217	20240617	172800	352904555	2945	2945	2945	2945	0
218	20240617	172700	352904555	2945	2945	2945	2945	0
219	20240617	172600	352904555	2945	2945	2945	2945	0
220	20240617	172500	352904555	2945	2945	2945	2945	0
221	20240617	172400	352904555	2945	2945	2945	2945	0
222	20240617	172300	352904555	2945	2945	2945	2945	0
223	20240617	172200	352904555	2945	2945	2945	2945	0
224	20240617	172100	352904555	2945	2945	2945	2945	0
225	20240617	172000	352904555	2945	2945	2945	2945	0
226	20240617	171900	352904555	2945	2945	2945	2945	0
227	20240617	171800	352904555	2945	2945	2945	2945	0
228	20240617	171700	352904555	2945	2945	2945	2945	0
229	20240617	171600	352904555	2945	2945	2945	2945	0
230	20240617	171500	352904555	2945	2945	2945	2945	0
231	20240617	171400	352904555	2945	2945	2945	2945	0
232	20240617	171300	352904555	2945	2945	2945	2945	0
233	20240617	171200	352904555	2945	2945	2945	2945	0
234	20240617	171100	352904555	2945	2945	2945	2945	0
235	20240617	171000	352904555	2945	2945	2945	2945	0
236	20240617	170900	352904555	2945	2945	2945	2945	0
237	20240617	170800	352904555	2945	2945	2945	2945	0
238	20240617	170700	352904555	2945	2945	2945	2945	0
239	20240617	170600	352904555	2945	2945	2945	2945	0
240	20240617	170500	352904555	2945	2945	2945	2945	0
241	20240617	170400	352904555	2945	2945	2945	2945	0
242	20240617	170300	352904555	2945	2945	2945	2945	1336
243	20240617	170200	352904555	2945	2945	2945	2945	0
244	20240617	170100	352904555	2945	2945	2945	2945	0
245	20240617	170000	352904555	2945	2945	2945	2945	0
246	20240617	165900	352904555	2945	2945	2945	2945	0
247	20240617	165800	352904555	2945	2945	2945	2945	0
248	20240617	165700	352904555	2945	2945	2945	2945	0
249	20240617	165600	352904555	2945	2945	2945	2945	0
250	20240617	165500	352904555	2945	2945	2945	2945	0
251	20240617	165400	352904555	2945	2945	2945	2945	0
252	20240617	165300	352904555	2945	2945	2945	2945	0
253	20240617	165200	352904555	2945	2945	2945	2945	0
254	20240617	165100	352904555	2945	2945	2945	2945	0
255	20240617	165000	352904555	2945	2945	2945	2945	0
256	20240617	164900	352904555	2945	2945	2945	2945	0
257	20240617	164800	352904555	2945	2945	2945	2945	0
258	20240617	164700	352904555	2945	2945	2945	2945	0
259	20240617	164600	352904555	2945	2945	2945	2945	0
260	20240617	164500	352904555	2945	2945	2945	2945	0
261	20240617	164400	352904555	2945	2945	2945	2945	0
262	20240617	164300	352904555	2945	2945	2945	2945	0
263	20240617	164200	352904555	2945	2945	2945	2945	0
264	20240617	164100	352904555	2945	2945	2945	2945	0
265	20240617	164000	352904555	2945	2945	2945	2945	0
266	20240617	163900	352904555	2945	2945	2945	2945	0
267	20240617	163800	352904555	2945	2945	2945	2945	0
268	20240617	163700	352904555	2945	2945	2945	2945	0
269	20240617	163600	352904555	2945	2945	2945	2945	0
270	20240617	163500	352904555	2945	2945	2945	2945	0
271	20240617	163400	352904555	2945	2945	2945	2945	0
272	20240617	163300	352904555	2945	2945	2945	2945	1336
273	20240617	163200	352904555	2945	2945	2945	2945	0
274	20240617	163100	352904555	2945	2945	2945	2945	0
275	20240617	163000	352904555	2945	2945	2945	2945	0
276	20240617	162900	352904555	2945	2945	2945	2945	0
277	20240617	162800	352904555	2945	2945	2945	2945	0
278	20240617	162700	352904555	2945	2945	2945	2945	0
279	20240617	162600	352904555	2945	2945	2945	2945	0
280	20240617	162500	352904555	2945	2945	2945	2945	0
281	20240617	162400	352904555	2945	2945	2945	2945	0
282	20240617	162300	352904555	2945	2945	2945	2945	0
283	20240617	162200	352904555	2945	2945	2945	2945	0
284	20240617	162100	352904555	2945	2945	2945	2945	0
285	20240617	162000	352904555	2945	2945	2945	2945	0
286	20240617	161900	352904555	2945	2945	2945	2945	0
287	20240617	161800	352904555	2945	2945	2945	2945	0
288	20240617	161700	352904555	2945	2945	2945	2945	0
289	20240617	161600	352904555	2945	2945	2945	2945	0
290	20240617	161500	352904555	2945	2945	2945	2945	0
291	20240617	161400	352904555	2945	2945	2945	2945	0
292	20240617	161300	352904555	2945	2945	2945	2945	0
293	20240617	161200	352904555	2945	2945	2945	2945	0
294	20240617	161100	352904555	2945	2945	2945	2945	0
295	20240617	161000	352904555	2945	2945	2945	2945	0
296	20240617	160900	352904555	2945	2945	2945	2945	0
297	20240617	160800	352904555	2945	2945	2945	2945	0
298	20240617	160700	352904555	2945	2945	2945	2945	0
299	20240617	160600	352904555	2945	2945	2945	2945	0
300	20240617	160500	352904555	2945	2945	2945	2945	0
301	20240617	160400	352904555	2945	2945	2945	2945	0
302	20240617	160300	352904555	2945	2945	2945	2945	1336
303	20240617	160200	352904555	2945	2945	2945	2945	0
304	20240617	160100	352904555	2945	2945	2945	2945	0
305	20240617	160000	352904555	2945	2945	2945	2945	0
306	20240617	155900	352904555	2945	2945	2945	2945	0
307	20240617	155800	352904555	2945	2945	2945	2945	0
308	20240617	155700	352904555	2945	2945	2945	2945	0
309	20240617	155600	352904555	2945	2945	2945	2945	0
310	20240617	155500	352904555	2945	2945	2945	2945	0
311	20240617	155400	352904555	2945	2945	2945	2945	0
312	20240617	155300	352904555	2945	2945	2945	2945	0
313	20240617	155200	352904555	2945	2945	2945	2945	0
314	20240617	155100	352904555	2945	2945	2945	2945	0
315	20240617	155000	352904555	2945	2945	2945	2945	0
316	20240617	154900	352904555	2945	2945	2945	2945	0
317	20240617	154800	352904555	2945	2945	2945	2945	0
318	20240617	154700	352904555	2945	2945	2945	2945	0
319	20240617	154600	352904555	2945	2945	2945	2945	0
320	20240617	154500	352904555	2945	2945	2945	2945	0
321	20240617	154400	352904555	2945	2945	2945	2945	0
322	20240617	154300	352904555	2945	2945	2945	2945	0
323	20240617	154200	352904555	2945	2945	2945	2945	0
324	20240617	154100	352904555	2945	2945	2945	2945	0
325	20240617	154000	352904555	2945	2945	2945	2945	0
326	20240617	153900	352904555	2945	2945	2945	2945	0
327	20240617	153800	352904555	2945	2945	2945	2945	0
328	20240617	153700	352904555	2945	2945	2945	2945	0
329	20240617	153600	352904555	2945	2945	2945	2945	0
330	20240617	153500	352904555	2945	2945	2945	2945	0
331	20240617	153400	352904555	2945	2945	2945	2945	0
332	20240617	153300	352904555	2945	2945	2945	2945	1336
333	20240617	153200	352904555	2945	2945	2945	2945	0
334	20240617	153100	352904555	2945	2945	2945	2945	0
335	20240617	153000	352904555	2945	2945	2945	2945	1336
336	20240617	152900	348970035	2975	2975	2975	2975	0
337	20240617	152800	348970035	2975	2975	2975	2975	0
338	20240617	152700	348970035	2975	2975	2975	2975	0
339	20240617	152600	348970035	2975	2975	2975	2975	0
340	20240617	152500	348970035	2975	2975	2975	2975	0
341	20240617	152400	348970035	2975	2975	2975	2975	0
342	20240617	152300	348970035	2975	2975	2975	2975	0
343	20240617	152200	348970035	2975	2975	2975	2975	0
344	20240617	152100	348970035	2975	2975	2975	2975	0
345	20240617	152000	348970035	2975	2975	2975	2975	0
346	20240617	151900	348970035	2975	2945	2975	2945	1448
347	20240617	151800	344690465	2935	2935	2935	2935	0
348	20240617	151700	344690465	2935	2940	2940	2935	6
349	20240617	151600	344672830	2945	2945	2945	2945	425
350	20240617	151500	343421205	2935	2935	2935	2935	173
351	20240617	151400	342913450	2935	2935	2935	2935	0
352	20240617	151300	342913450	2935	2940	2940	2935	51
353	20240617	151200	342763740	2940	2940	2940	2940	5
354	20240617	151100	342749040	2935	2935	2935	2935	0
355	20240617	151000	342749040	2935	2935	2935	2935	0
356	20240617	150900	342749040	2935	2935	2935	2935	0
357	20240617	150800	342749040	2935	2940	2940	2935	10
358	20240617	150700	342719675	2935	2935	2935	2935	0
359	20240617	150600	342719675	2935	2935	2935	2935	0
360	20240617	150500	342719675	2935	2935	2935	2935	250
361	20240617	150400	341985925	2935	2935	2935	2935	0
362	20240617	150300	341985925	2935	2935	2935	2935	1
363	20240617	150200	341982990	2950	2950	2950	2935	4
364	20240617	150100	341971205	2950	2950	2950	2950	0
365	20240617	150000	341971205	2950	2950	2950	2950	1
366	20240617	145900	341968255	2930	2930	2930	2930	0
367	20240617	145800	341968255	2930	2930	2930	2930	0
368	20240617	145700	341968255	2930	2930	2930	2930	0
369	20240617	145600	341968255	2930	2930	2930	2930	0
370	20240617	145500	341968255	2930	2930	2930	2930	0
371	20240617	145400	341968255	2930	2930	2930	2930	120
372	20240617	145300	341616655	2930	2930	2930	2930	814
373	20240617	145200	339231635	2930	2930	2930	2930	0
374	20240617	145100	339231635	2930	2930	2930	2930	1736
375	20240617	145000	334145155	2930	2935	2935	2930	87
376	20240617	144900	333889820	2935	2935	2935	2935	1
377	20240617	144800	333886885	2935	2935	2935	2935	345
378	20240617	144700	332874310	2935	2935	2935	2935	0
379	20240617	144600	332874310	2935	2935	2935	2935	0
380	20240617	144500	332874310	2935	2940	2940	2935	6
381	20240617	144400	332856675	2930	2930	2930	2930	0
382	20240617	144300	332856675	2930	2935	2935	2930	6
383	20240617	144200	332839070	2930	2920	2930	2920	921
384	20240617	144100	330141320	2920	2920	2920	2920	0
385	20240617	144000	330141320	2920	2925	2925	2920	179
386	20240617	143900	329617765	2925	2925	2925	2925	11
387	20240617	143800	329585590	2930	2930	2930	2930	112
388	20240617	143700	329257430	2930	2935	2935	2930	1045
389	20240617	143600	326194580	2930	2940	2940	2930	105
390	20240617	143500	325885915	2940	2940	2940	2940	0
391	20240617	143400	325885915	2940	2950	2950	2940	880
392	20240617	143300	323295850	2945	2945	2945	2945	0
393	20240617	143200	323295850	2945	2945	2945	2945	0
394	20240617	143100	323295850	2945	2945	2945	2945	0
395	20240617	143000	323295850	2945	2945	2945	2945	0
396	20240617	142900	323295850	2945	2945	2945	2945	2
397	20240617	142800	323289960	2950	2955	2955	2950	1010
398	20240617	142700	320310435	2960	2960	2960	2960	0
399	20240617	142600	320310435	2960	2960	2960	2960	0
400	20240617	142500	320310435	2960	2960	2960	2960	0
401	20240617	142400	320310435	2960	2960	2960	2960	0
402	20240617	142300	320310435	2960	2960	2960	2960	0
403	20240617	142200	320310435	2960	2960	2960	2960	0
404	20240617	142100	320310435	2960	2960	2960	2960	0
405	20240617	142000	320310435	2960	2960	2960	2960	0
406	20240617	141900	320310435	2960	2960	2960	2960	5
407	20240617	141800	320295635	2950	2950	2950	2950	0
408	20240617	141700	320295635	2950	2950	2950	2950	0
409	20240617	141600	320295635	2950	2950	2950	2950	0
410	20240617	141500	320295635	2950	2950	2950	2950	0
411	20240617	141400	320295635	2950	2950	2950	2950	0
412	20240617	141300	320295635	2950	2950	2950	2950	68
413	20240617	141200	320095035	2945	2945	2945	2945	5
414	20240617	141100	320080310	2940	2940	2940	2940	10
415	20240617	141000	320050910	2940	2950	2950	2940	307
416	20240617	140900	319145460	2945	2945	2945	2940	80
417	20240617	140800	318909870	2940	2945	2945	2940	125
418	20240617	140700	318541760	2945	2945	2945	2945	0
419	20240617	140600	318541760	2945	2945	2945	2945	0
420	20240617	140500	318541760	2945	2950	2950	2945	9
421	20240617	140400	318515230	2950	2950	2950	2950	330
422	20240617	140300	317541730	2950	2950	2950	2950	500
423	20240617	140200	316066730	2950	2950	2950	2950	7
424	20240617	140100	316046080	2950	2950	2950	2950	0
425	20240617	140000	316046080	2950	2950	2950	2950	0
426	20240617	135900	316046080	2950	2945	2950	2945	339
427	20240617	135800	315046080	2940	2950	2960	2940	1041
428	20240617	135700	311975325	2945	2945	2945	2945	21
429	20240617	135600	311913480	2960	2960	2960	2960	0
430	20240617	135500	311913480	2960	2960	2960	2960	2
431	20240617	135400	311907560	2955	2955	2955	2955	4
432	20240617	135300	311895740	2950	2950	2950	2950	54
433	20240617	135200	311736440	2925	2925	2925	2925	0
434	20240617	135100	311736440	2925	2925	2925	2925	0
435	20240617	135000	311736440	2925	2925	2925	2925	0
436	20240617	134900	311736440	2925	2925	2925	2925	30
437	20240617	134800	311648690	2925	2940	2940	2925	10
438	20240617	134700	311619305	2920	2935	2935	2920	18
439	20240617	134600	311566490	2920	2920	2920	2920	0
440	20240617	134500	311566490	2920	2925	2925	2920	56
441	20240617	134400	311402695	2925	2925	2925	2925	0
442	20240617	134300	311402695	2925	2925	2925	2925	1
443	20240617	134200	311399770	2925	2940	2940	2925	205
444	20240617	134100	310797675	2940	2980	2980	2940	19
445	20240617	134000	310741690	2980	2980	2980	2980	541
446	20240617	133900	309129510	2985	2965	2985	2965	1557
447	20240617	133800	304498735	2965	2965	2965	2965	648
448	20240617	133700	302577415	2965	2955	2965	2955	527
449	20240617	133600	301017510	2950	2930	2950	2930	385
450	20240617	133500	299889400	2930	2915	2930	2915	101
451	20240617	133400	299594970	2915	2895	2915	2895	5174
452	20240617	133300	284593260	2895	2895	2895	2895	334
453	20240617	133200	283626330	2895	2890	2895	2870	21
454	20240617	133100	283565655	2890	2890	2890	2890	231
455	20240617	133000	282898065	2890	2890	2890	2890	10
456	20240617	132900	282869165	2880	2880	2880	2880	153
457	20240617	132800	282428525	2875	2875	2875	2875	19
458	20240617	132700	282373900	2865	2865	2865	2865	0
459	20240617	132600	282373900	2865	2865	2865	2865	0
460	20240617	132500	282373900	2865	2865	2865	2865	0
461	20240617	132400	282373900	2865	2880	2880	2865	20
462	20240617	132300	282316585	2885	2885	2885	2885	70
463	20240617	132200	282114635	2880	2880	2880	2880	0
464	20240617	132100	282114635	2880	2870	2880	2870	376
465	20240617	132000	281034435	2860	2870	2870	2860	4037
466	20240617	131900	269487245	2860	2860	2860	2860	0
467	20240617	131800	269487245	2860	2865	2865	2860	50
468	20240617	131700	269344240	2860	2860	2860	2860	0
469	20240617	131600	269344240	2860	2860	2860	2860	0
470	20240617	131500	269344240	2860	2860	2860	2860	0
471	20240617	131400	269344240	2860	2860	2860	2860	0
472	20240617	131300	269344240	2860	2860	2860	2860	0
473	20240617	131200	269344240	2860	2860	2860	2860	0
474	20240617	131100	269344240	2860	2860	2860	2860	0
475	20240617	131000	269344240	2860	2860	2860	2860	50
476	20240617	130900	269201240	2860	2860	2860	2860	0
477	20240617	130800	269201240	2860	2860	2860	2860	60
478	20240617	130700	269029640	2855	2855	2855	2855	9
479	20240617	130600	269003945	2860	2860	2860	2860	569
480	20240617	130500	267376605	2860	2860	2860	2860	0
481	20240617	130400	267376605	2860	2860	2860	2860	0
482	20240617	130300	267376605	2860	2860	2860	2860	0
483	20240617	130200	267376605	2860	2890	2890	2860	345
484	20240617	130100	266388545	2890	2890	2890	2890	73
485	20240617	130000	266177575	2890	2890	2890	2890	1
486	20240617	125900	266174685	2890	2870	2890	2870	1938
487	20240617	125800	260582495	2855	2855	2855	2855	1
488	20240617	125700	260579640	2865	2865	2865	2865	0
489	20240617	125600	260579640	2865	2865	2865	2865	1
490	20240617	125500	260576775	2855	2855	2855	2855	0
491	20240617	125400	260576775	2855	2855	2855	2855	0
492	20240617	125300	260576775	2855	2855	2855	2855	0
493	20240617	125200	260576775	2855	2855	2855	2855	0
494	20240617	125100	260576775	2855	2855	2855	2855	300
495	20240617	125000	259720275	2855	2855	2855	2855	25
496	20240617	124900	259648900	2855	2855	2855	2855	500
497	20240617	124800	258221400	2860	2875	2875	2860	70
498	20240617	124700	258021050	2860	2860	2860	2860	125
499	20240617	124600	257663550	2885	2885	2885	2885	0
500	20240617	124500	257663550	2885	2885	2885	2885	0
501	20240617	124400	257663550	2885	2880	2885	2880	128
502	20240617	124300	257294775	2860	2860	2860	2860	0
503	20240617	124200	257294775	2860	2885	2885	2860	125
504	20240617	124100	256936675	2885	2875	2885	2875	204
505	20240617	124000	256348185	2875	2875	2875	2875	77
506	20240617	123900	256126810	2875	2875	2875	2875	0
507	20240617	123800	256126810	2875	2870	2875	2870	10
508	20240617	123700	256098070	2870	2870	2870	2870	102
509	20240617	123600	255805330	2870	2870	2870	2870	18
510	20240617	123500	255753670	2850	2850	2850	2850	0
511	20240617	123400	255753670	2850	2855	2855	2850	341
512	20240617	123300	254781410	2860	2860	2860	2860	40
513	20240617	123200	254667010	2850	2850	2850	2850	1
514	20240617	123100	254664160	2885	2885	2885	2885	79
515	20240617	123000	254436245	2880	2850	2880	2850	863
516	20240617	122900	251969625	2865	2850	2865	2850	135
517	20240617	122800	251583450	2850	2850	2850	2850	50
518	20240617	122700	251440950	2850	2850	2850	2850	0
519	20240617	122600	251440950	2850	2855	2855	2850	1188
520	20240617	122500	248053670	2855	2855	2855	2855	0
521	20240617	122400	248053670	2855	2855	2855	2855	60
522	20240617	122300	247882370	2850	2850	2850	2850	0
523	20240617	122200	247882370	2850	2875	2875	2850	1349
524	20240617	122100	244026830	2870	2875	2875	2870	850
525	20240617	122000	241586580	2875	2875	2875	2875	95
526	20240617	121900	241313455	2895	2895	2895	2895	47
527	20240617	121800	241177390	2895	2895	2895	2895	1000
528	20240617	121700	238282390	2895	2895	2895	2895	0
529	20240617	121600	238282390	2895	2895	2895	2895	47
530	20240617	121500	238146325	2885	2885	2885	2885	4
531	20240617	121400	238134785	2885	2885	2885	2885	47
532	20240617	121300	237999190	2895	2885	2895	2885	717
533	20240617	121200	235927415	2890	2885	2890	2855	1821
534	20240617	121100	230716300	2885	2880	2885	2880	222
535	20240617	121000	230076435	2855	2855	2855	2855	0
536	20240617	120900	230076435	2855	2855	2855	2855	0
537	20240617	120800	230076435	2855	2875	2875	2855	934
538	20240617	120700	227404290	2895	2895	2895	2895	0
539	20240617	120600	227404290	2895	2895	2895	2895	1
540	20240617	120500	227401395	2890	2890	2890	2890	0
541	20240617	120400	227401395	2890	2890	2890	2890	0
542	20240617	120300	227401395	2890	2890	2890	2890	0
543	20240617	120200	227401395	2890	2890	2890	2890	34
544	20240617	120100	227303135	2890	2890	2890	2890	359
545	20240617	120000	226265625	2885	2885	2885	2885	562
546	20240617	115900	224644255	2880	2880	2880	2880	80
547	20240617	115800	224413855	2865	2865	2865	2865	40
548	20240617	115700	224299255	2865	2860	2865	2860	419
549	20240617	115600	223099780	2860	2860	2860	2860	0
550	20240617	115500	223099780	2860	2860	2860	2860	1
551	20240617	115400	223096920	2850	2850	2850	2850	18
552	20240617	115300	223045620	2850	2850	2850	2850	0
553	20240617	115200	223045620	2850	2845	2850	2845	3
554	20240617	115100	223037075	2850	2840	2850	2840	340
555	20240617	115000	222069785	2845	2845	2845	2845	0
556	20240617	114900	222069785	2845	2845	2845	2845	82
557	20240617	114800	221836495	2835	2835	2835	2835	0
558	20240617	114700	221836495	2835	2835	2835	2830	2327
559	20240617	114600	215242635	2835	2835	2840	2835	2490
560	20240617	114500	208183465	2835	2835	2835	2835	2090
561	20240617	114400	202258315	2835	2855	2860	2835	1898
562	20240617	114300	196852195	2855	2865	2865	2830	9161
563	20240617	114200	170738390	2865	2875	2875	2865	4076
564	20240617	114100	159044030	2880	2880	2880	2880	881
565	20240617	114000	156506750	2880	2880	2880	2880	0
566	20240617	113900	156506750	2880	2880	2880	2880	0
567	20240617	113800	156506750	2880	2880	2880	2880	351
568	20240617	113700	155495870	2880	2880	2880	2880	3227
569	20240617	113600	146202110	2885	2885	2885	2885	307
570	20240617	113500	145316415	2900	2900	2900	2900	30
571	20240617	113400	145229415	2900	2900	2900	2900	10
572	20240617	113300	145200415	2900	2900	2900	2900	0
573	20240617	113200	145200415	2900	2900	2900	2900	0
574	20240617	113100	145200415	2900	2900	2900	2900	0
575	20240617	113000	145200415	2900	2900	2900	2900	13
576	20240617	112900	145162715	2880	2880	2880	2880	0
577	20240617	112800	145162715	2880	2880	2880	2880	10
578	20240617	112700	145133915	2880	2880	2880	2880	0
579	20240617	112600	145133915	2880	2880	2880	2880	0
580	20240617	112500	145133915	2880	2885	2885	2880	509
581	20240617	112400	143667745	2885	2885	2885	2885	50
582	20240617	112300	143523495	2885	2885	2885	2885	0
583	20240617	112200	143523495	2885	2885	2885	2885	142
584	20240617	112100	143113825	2885	2885	2885	2885	0
585	20240617	112000	143113825	2885	2885	2885	2885	0
586	20240617	111900	143113825	2885	2885	2885	2885	0
587	20240617	111800	143113825	2885	2885	2885	2885	10
588	20240617	111700	143084975	2885	2885	2885	2885	0
589	20240617	111600	143084975	2885	2885	2885	2885	473
590	20240617	111500	141720370	2885	2885	2885	2885	0
591	20240617	111400	141720370	2885	2890	2890	2885	536
592	20240617	111300	140172740	2890	2890	2890	2890	0
593	20240617	111200	140172740	2890	2890	2890	2890	0
594	20240617	111100	140172740	2890	2890	2890	2890	0
595	20240617	111000	140172740	2890	2890	2890	2890	1342
596	20240617	110900	136294360	2895	2895	2895	2890	489
597	20240617	110800	134879465	2890	2890	2890	2890	1573
598	20240617	110700	130333495	2890	2895	2895	2890	1859
599	20240617	110600	124959980	2895	2895	2895	2895	0
600	20240617	110500	124959980	2895	2895	2895	2895	28
601	20240617	110400	124878920	2900	2900	2900	2900	12
602	20240617	110300	124844120	2900	2900	2900	2900	0
603	20240617	110200	124844120	2900	2890	2900	2890	30
604	20240617	110100	124757280	2895	2895	2895	2895	0
605	20240617	110000	124757280	2895	2895	2895	2895	0
606	20240617	105900	124757280	2895	2895	2895	2895	2
607	20240617	105800	124751490	2895	2895	2895	2895	477
608	20240617	105700	123370575	2900	2900	2900	2900	0
609	20240617	105600	123370575	2900	2900	2900	2900	384
610	20240617	105500	122256975	2905	2905	2905	2905	0
611	20240617	105400	122256975	2905	2905	2905	2905	0
612	20240617	105300	122256975	2905	2905	2905	2905	1
613	20240617	105200	122254070	2905	2905	2905	2905	0
614	20240617	105100	122254070	2905	2905	2905	2905	2
615	20240617	105000	122248260	2905	2905	2905	2905	0
616	20240617	104900	122248260	2905	2905	2905	2905	90
617	20240617	104800	121986810	2900	2900	2900	2900	0
618	20240617	104700	121986810	2900	2900	2900	2900	0
619	20240617	104600	121986810	2900	2910	2910	2900	1595
620	20240617	104500	117361060	2915	2915	2915	2915	0
621	20240617	104400	117361060	2915	2915	2915	2915	0
622	20240617	104300	117361060	2915	2915	2915	2915	0
623	20240617	104200	117361060	2915	2910	2915	2910	17
624	20240617	104100	117311545	2895	2895	2895	2895	500
625	20240617	104000	115864045	2900	2900	2900	2900	46
626	20240617	103900	115730645	2890	2900	2900	2890	339
627	20240617	103800	114749280	2905	2905	2905	2905	336
628	20240617	103700	113773200	2905	2905	2905	2905	0
629	20240617	103600	113773200	2905	2905	2905	2905	0
630	20240617	103500	113773200	2905	2905	2905	2905	0
631	20240617	103400	113773200	2905	2905	2905	2905	0
632	20240617	103300	113773200	2905	2905	2905	2905	0
633	20240617	103200	113773200	2905	2905	2905	2905	148
634	20240617	103100	113343260	2910	2910	2910	2910	7
635	20240617	103000	113322890	2920	2920	2920	2920	0
636	20240617	102900	113322890	2920	2920	2920	2920	0
637	20240617	102800	113322890	2920	2920	2920	2920	0
638	20240617	102700	113322890	2920	2915	2920	2915	3
639	20240617	102600	113314135	2925	2925	2925	2925	0
640	20240617	102500	113314135	2925	2925	2925	2925	2
641	20240617	102400	113308285	2910	2900	2910	2900	701
642	20240617	102300	111275105	2900	2900	2900	2900	4
643	20240617	102200	111263505	2900	2900	2900	2900	5
644	20240617	102100	111249005	2900	2895	2900	2895	3
645	20240617	102000	111240310	2895	2895	2895	2895	103
646	20240617	101900	110942125	2895	2895	2895	2895	6
647	20240617	101800	110924755	2900	2900	2900	2900	1
648	20240617	101700	110921855	2895	2895	2895	2895	30
649	20240617	101600	110835005	2895	2890	2895	2890	229
650	20240617	101500	110172530	2895	2890	2895	2890	3
651	20240617	101400	110163850	2895	2885	2895	2880	672
652	20240617	101300	108227240	2880	2900	2900	2880	3307
653	20240617	101200	98700100	2900	2895	2900	2895	597
654	20240617	101100	96969320	2895	2895	2895	2895	559
655	20240617	101000	95351015	2895	2895	2895	2890	368
656	20240617	100900	94285755	2895	2895	2895	2895	135
657	20240617	100800	93894930	2895	2895	2895	2895	465
658	20240617	100700	92548755	2885	2885	2885	2885	908
659	20240617	100600	89929175	2880	2900	2900	2880	1602
660	20240617	100500	85300710	2900	2900	2900	2890	600
661	20240617	100400	83564615	2900	2910	2910	2900	6
662	20240617	100300	83547205	2900	2910	2910	2895	3280
663	20240617	100200	74032115	2910	2910	2910	2910	0
664	20240617	100100	74032115	2910	2910	2910	2910	101
665	20240617	100000	73738205	2910	2925	2925	2910	2838
666	20240617	095900	65456955	2930	2940	2940	2930	1929
667	20240617	095800	59795510	2960	2960	2960	2960	0
668	20240617	095700	59795510	2960	2960	2960	2960	0
669	20240617	095600	59795510	2960	2960	2960	2960	0
670	20240617	095500	59795510	2960	2960	2960	2960	10
671	20240617	095400	59765910	2965	2965	2965	2965	0
672	20240617	095300	59765910	2965	2965	2965	2965	0
673	20240617	095200	59765910	2965	2965	2965	2965	10
674	20240617	095100	59736260	2940	2945	2970	2940	60
675	20240617	095000	59559685	2945	2940	2945	2940	81
676	20240617	094900	59321445	2940	2940	2940	2940	255
677	20240617	094800	58571745	2940	2940	2940	2940	0
678	20240617	094700	58571745	2940	2940	2940	2940	170
679	20240617	094600	58071945	2940	2940	2940	2940	3040
680	20240617	094500	49134345	2940	2940	2940	2940	1540
681	20240617	094400	44606745	2945	2945	2945	2945	65
682	20240617	094300	44415320	2945	2950	2950	2945	581
683	20240617	094200	42702780	2955	2955	2955	2955	147
684	20240617	094100	42268395	2955	2955	2955	2955	0
685	20240617	094000	42268395	2955	2955	2955	2955	0
686	20240617	093900	42268395	2955	2955	2955	2955	0
687	20240617	093800	42268395	2955	2955	2955	2955	41
688	20240617	093700	42147240	2950	2950	2950	2950	6
689	20240617	093600	42129540	2955	2955	2955	2955	5
690	20240617	093500	42114765	2955	2955	2955	2950	35
691	20240617	093400	42011455	2950	2950	2950	2950	565
692	20240617	093300	40344705	2940	2955	2955	2930	954
693	20240617	093200	37537835	2955	2945	2955	2945	717
694	20240617	093100	35426000	2975	2955	2975	2955	100
695	20240617	093000	35128935	2945	2945	2945	2945	334
696	20240617	092900	34145305	2945	2950	2950	2945	487
697	20240617	092800	32709505	2955	2960	2960	2955	202
698	20240617	092700	32112325	2960	2960	2960	2960	1
699	20240617	092600	32109365	2955	2965	2965	2955	301
700	20240617	092500	31218230	2985	2985	2985	2985	0
701	20240617	092400	31218230	2985	2985	2985	2985	0
702	20240617	092300	31218230	2985	2985	2985	2985	0
703	20240617	092200	31218230	2985	2985	2985	2985	0
704	20240617	092100	31218230	2985	2985	2985	2985	0
705	20240617	092000	31218230	2985	2985	2985	2985	1
706	20240617	091900	31215245	2990	2990	2990	2990	0
707	20240617	091800	31215245	2990	3000	3000	2990	660
708	20240617	091700	29241745	3000	2965	3000	2965	2
709	20240617	091600	29235780	2970	2970	2970	2970	57
710	20240617	091500	29066490	2970	2970	2970	2970	1
711	20240617	091400	29063520	2970	2970	2970	2970	0
712	20240617	091300	29063520	2970	2970	2975	2970	231
713	20240617	091200	28377385	2960	2960	2960	2960	0
714	20240617	091100	28377385	2960	2965	2965	2960	166
715	20240617	091000	27886020	2960	2960	2960	2960	501
716	20240617	090900	26403060	2960	2960	2960	2960	3
717	20240617	090800	26394180	2960	2955	2960	2955	362
718	20240617	090700	25324465	2960	2970	2970	2960	51
719	20240617	090600	25173420	2965	2965	2965	2965	0
720	20240617	090500	25173420	2965	2970	2970	2965	245
721	20240617	090400	24446230	2970	2965	2970	2930	1956
722	20240617	090300	18656320	2970	2975	2975	2970	1502
723	20240617	090200	14194880	2970	2975	2975	2970	204
724	20240617	090100	13588490	2980	3010	3010	2980	3752
725	20240617	090000	2327990	3010	3010	3010	3010	710