KissMeData/003240/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183900	212074000	640000	640000	640000	640000	4
3	20240617	183800	212074000	640000	640000	640000	640000	0
4	20240617	183700	212074000	640000	640000	640000	640000	0
5	20240617	183600	212074000	640000	640000	640000	640000	0
6	20240617	183500	212074000	640000	640000	640000	640000	0
7	20240617	183400	212074000	640000	640000	640000	640000	0
8	20240617	183300	212074000	640000	640000	640000	640000	0
9	20240617	183200	212074000	640000	640000	640000	640000	0
10	20240617	183100	212074000	640000	640000	640000	640000	0
11	20240617	183000	212074000	640000	640000	640000	640000	0
12	20240617	182900	212074000	640000	640000	640000	640000	0
13	20240617	182800	212074000	640000	640000	640000	640000	0
14	20240617	182700	212074000	640000	640000	640000	640000	0
15	20240617	182600	212074000	640000	640000	640000	640000	0
16	20240617	182500	212074000	640000	640000	640000	640000	0
17	20240617	182400	212074000	640000	640000	640000	640000	0
18	20240617	182300	212074000	640000	640000	640000	640000	0
19	20240617	182200	212074000	640000	640000	640000	640000	0
20	20240617	182100	212074000	640000	640000	640000	640000	0
21	20240617	182000	212074000	640000	640000	640000	640000	0
22	20240617	181900	212074000	640000	640000	640000	640000	0
23	20240617	181800	212074000	640000	640000	640000	640000	0
24	20240617	181700	212074000	640000	640000	640000	640000	0
25	20240617	181600	212074000	640000	640000	640000	640000	0
26	20240617	181500	212074000	640000	640000	640000	640000	0
27	20240617	181400	212074000	640000	640000	640000	640000	0
28	20240617	181300	212074000	640000	640000	640000	640000	0
29	20240617	181200	212074000	640000	640000	640000	640000	0
30	20240617	181100	212074000	640000	640000	640000	640000	0
31	20240617	181000	212074000	640000	640000	640000	640000	0
32	20240617	180900	212074000	640000	640000	640000	640000	4
33	20240617	180800	212074000	640000	640000	640000	640000	0
34	20240617	180700	212074000	640000	640000	640000	640000	0
35	20240617	180600	212074000	640000	640000	640000	640000	0
36	20240617	180500	212074000	640000	640000	640000	640000	0
37	20240617	180400	212074000	640000	640000	640000	640000	0
38	20240617	180300	212074000	640000	640000	640000	640000	0
39	20240617	180200	212074000	640000	640000	640000	640000	0
40	20240617	180100	212074000	640000	640000	640000	640000	0
41	20240617	180000	212074000	640000	640000	640000	640000	0
42	20240617	175900	212074000	640000	640000	640000	640000	0
43	20240617	175800	212074000	640000	640000	640000	640000	0
44	20240617	175700	212074000	640000	640000	640000	640000	0
45	20240617	175600	212074000	640000	640000	640000	640000	0
46	20240617	175500	212074000	640000	640000	640000	640000	0
47	20240617	175400	212074000	640000	640000	640000	640000	0
48	20240617	175300	212074000	640000	640000	640000	640000	0
49	20240617	175200	212074000	640000	640000	640000	640000	0
50	20240617	175100	212074000	640000	640000	640000	640000	0
51	20240617	175000	212074000	640000	640000	640000	640000	0
52	20240617	174900	212074000	640000	640000	640000	640000	0
53	20240617	174800	212074000	640000	640000	640000	640000	0
54	20240617	174700	212074000	640000	640000	640000	640000	0
55	20240617	174600	212074000	640000	640000	640000	640000	0
56	20240617	174500	212074000	640000	640000	640000	640000	0
57	20240617	174400	212074000	640000	640000	640000	640000	0
58	20240617	174300	212074000	640000	640000	640000	640000	0
59	20240617	174200	212074000	640000	640000	640000	640000	0
60	20240617	174100	212074000	640000	640000	640000	640000	0
61	20240617	174000	212074000	640000	640000	640000	640000	0
62	20240617	173900	212074000	640000	640000	640000	640000	4
63	20240617	173800	212074000	640000	640000	640000	640000	0
64	20240617	173700	212074000	640000	640000	640000	640000	0
65	20240617	173600	212074000	640000	640000	640000	640000	0
66	20240617	173500	212074000	640000	640000	640000	640000	0
67	20240617	173400	212074000	640000	640000	640000	640000	0
68	20240617	173300	212074000	640000	640000	640000	640000	0
69	20240617	173200	212074000	640000	640000	640000	640000	0
70	20240617	173100	212074000	640000	640000	640000	640000	0
71	20240617	173000	212074000	640000	640000	640000	640000	0
72	20240617	172900	212074000	640000	640000	640000	640000	0
73	20240617	172800	212074000	640000	640000	640000	640000	0
74	20240617	172700	212074000	640000	640000	640000	640000	0
75	20240617	172600	212074000	640000	640000	640000	640000	0
76	20240617	172500	212074000	640000	640000	640000	640000	0
77	20240617	172400	212074000	640000	640000	640000	640000	0
78	20240617	172300	212074000	640000	640000	640000	640000	0
79	20240617	172200	212074000	640000	640000	640000	640000	0
80	20240617	172100	212074000	640000	640000	640000	640000	0
81	20240617	172000	212074000	640000	640000	640000	640000	0
82	20240617	171900	212074000	640000	640000	640000	640000	0
83	20240617	171800	212074000	640000	640000	640000	640000	0
84	20240617	171700	212074000	640000	640000	640000	640000	0
85	20240617	171600	212074000	640000	640000	640000	640000	0
86	20240617	171500	212074000	640000	640000	640000	640000	0
87	20240617	171400	212074000	640000	640000	640000	640000	0
88	20240617	171300	212074000	640000	640000	640000	640000	0
89	20240617	171200	212074000	640000	640000	640000	640000	0
90	20240617	171100	212074000	640000	640000	640000	640000	0
91	20240617	171000	212074000	640000	640000	640000	640000	0
92	20240617	170900	212074000	640000	640000	640000	640000	4
93	20240617	170800	212074000	640000	640000	640000	640000	0
94	20240617	170700	212074000	640000	640000	640000	640000	0
95	20240617	170600	212074000	640000	640000	640000	640000	0
96	20240617	170500	212074000	640000	640000	640000	640000	0
97	20240617	170400	212074000	640000	640000	640000	640000	0
98	20240617	170300	212074000	640000	640000	640000	640000	0
99	20240617	170200	212074000	640000	640000	640000	640000	0
100	20240617	170100	212074000	640000	640000	640000	640000	0
101	20240617	170000	212074000	640000	640000	640000	640000	0
102	20240617	165900	212074000	640000	640000	640000	640000	0
103	20240617	165800	212074000	640000	640000	640000	640000	0
104	20240617	165700	212074000	640000	640000	640000	640000	0
105	20240617	165600	212074000	640000	640000	640000	640000	0
106	20240617	165500	212074000	640000	640000	640000	640000	0
107	20240617	165400	212074000	640000	640000	640000	640000	0
108	20240617	165300	212074000	640000	640000	640000	640000	0
109	20240617	165200	212074000	640000	640000	640000	640000	0
110	20240617	165100	212074000	640000	640000	640000	640000	0
111	20240617	165000	212074000	640000	640000	640000	640000	0
112	20240617	164900	212074000	640000	640000	640000	640000	0
113	20240617	164800	212074000	640000	640000	640000	640000	0
114	20240617	164700	212074000	640000	640000	640000	640000	0
115	20240617	164600	212074000	640000	640000	640000	640000	0
116	20240617	164500	212074000	640000	640000	640000	640000	0
117	20240617	164400	212074000	640000	640000	640000	640000	0
118	20240617	164300	212074000	640000	640000	640000	640000	0
119	20240617	164200	212074000	640000	640000	640000	640000	0
120	20240617	164100	212074000	640000	640000	640000	640000	0
121	20240617	164000	212074000	640000	640000	640000	640000	0
122	20240617	163900	212074000	640000	640000	640000	640000	4
123	20240617	163800	212074000	640000	640000	640000	640000	0
124	20240617	163700	212074000	640000	640000	640000	640000	0
125	20240617	163600	212074000	640000	640000	640000	640000	0
126	20240617	163500	212074000	640000	640000	640000	640000	0
127	20240617	163400	212074000	640000	640000	640000	640000	0
128	20240617	163300	212074000	640000	640000	640000	640000	0
129	20240617	163200	212074000	640000	640000	640000	640000	0
130	20240617	163100	212074000	640000	640000	640000	640000	0
131	20240617	163000	212074000	640000	640000	640000	640000	0
132	20240617	162900	212074000	640000	640000	640000	640000	0
133	20240617	162800	212074000	640000	640000	640000	640000	0
134	20240617	162700	212074000	640000	640000	640000	640000	0
135	20240617	162600	212074000	640000	640000	640000	640000	0
136	20240617	162500	212074000	640000	640000	640000	640000	0
137	20240617	162400	212074000	640000	640000	640000	640000	0
138	20240617	162300	212074000	640000	640000	640000	640000	0
139	20240617	162200	212074000	640000	640000	640000	640000	0
140	20240617	162100	212074000	640000	640000	640000	640000	0
141	20240617	162000	212074000	640000	640000	640000	640000	0
142	20240617	161900	212074000	640000	640000	640000	640000	0
143	20240617	161800	212074000	640000	640000	640000	640000	0
144	20240617	161700	212074000	640000	640000	640000	640000	0
145	20240617	161600	212074000	640000	640000	640000	640000	0
146	20240617	161500	212074000	640000	640000	640000	640000	0
147	20240617	161400	212074000	640000	640000	640000	640000	0
148	20240617	161300	212074000	640000	640000	640000	640000	0
149	20240617	161200	212074000	640000	640000	640000	640000	0
150	20240617	161100	212074000	640000	640000	640000	640000	0
151	20240617	161000	212074000	640000	640000	640000	640000	0
152	20240617	160900	212074000	640000	640000	640000	640000	4
153	20240617	160800	212074000	640000	640000	640000	640000	0
154	20240617	160700	212074000	640000	640000	640000	640000	0
155	20240617	160600	212074000	640000	640000	640000	640000	0
156	20240617	160500	212074000	640000	640000	640000	640000	0
157	20240617	160400	212074000	640000	640000	640000	640000	0
158	20240617	160300	212074000	640000	640000	640000	640000	0
159	20240617	160200	212074000	640000	640000	640000	640000	0
160	20240617	160100	212074000	640000	640000	640000	640000	0
161	20240617	160000	212074000	640000	640000	640000	640000	0
162	20240617	155900	212074000	640000	640000	640000	640000	0
163	20240617	155800	212074000	640000	640000	640000	640000	0
164	20240617	155700	212074000	640000	640000	640000	640000	0
165	20240617	155600	212074000	640000	640000	640000	640000	0
166	20240617	155500	212074000	640000	640000	640000	640000	0
167	20240617	155400	212074000	640000	640000	640000	640000	0
168	20240617	155300	212074000	640000	640000	640000	640000	0
169	20240617	155200	212074000	640000	640000	640000	640000	0
170	20240617	155100	212074000	640000	640000	640000	640000	0
171	20240617	155000	212074000	640000	640000	640000	640000	0
172	20240617	154900	212074000	640000	640000	640000	640000	0
173	20240617	154800	212074000	640000	640000	640000	640000	0
174	20240617	154700	212074000	640000	640000	640000	640000	0
175	20240617	154600	212074000	640000	640000	640000	640000	0
176	20240617	154500	212074000	640000	640000	640000	640000	0
177	20240617	154400	212074000	640000	640000	640000	640000	0
178	20240617	154300	212074000	640000	640000	640000	640000	0
179	20240617	154200	212074000	640000	640000	640000	640000	0
180	20240617	154100	212074000	640000	640000	640000	640000	0
181	20240617	154000	212074000	640000	640000	640000	640000	0
182	20240617	153900	212074000	640000	640000	640000	640000	4
183	20240617	153800	212074000	640000	640000	640000	640000	0
184	20240617	153700	212074000	640000	640000	640000	640000	0
185	20240617	153600	212074000	640000	640000	640000	640000	0
186	20240617	153500	212074000	640000	640000	640000	640000	0
187	20240617	153400	212074000	640000	640000	640000	640000	0
188	20240617	153300	212074000	640000	640000	640000	640000	0
189	20240617	153200	212074000	640000	640000	640000	640000	0
190	20240617	153100	212074000	640000	640000	640000	640000	0
191	20240617	153000	212074000	640000	640000	640000	640000	4
192	20240617	152900	209514000	640000	640000	640000	640000	0
193	20240617	152800	209514000	640000	640000	640000	640000	0
194	20240617	152700	209514000	640000	640000	640000	640000	0
195	20240617	152600	209514000	640000	640000	640000	640000	0
196	20240617	152500	209514000	640000	640000	640000	640000	0
197	20240617	152400	209514000	640000	640000	640000	640000	0
198	20240617	152300	209514000	640000	640000	640000	640000	0
199	20240617	152200	209514000	640000	640000	640000	640000	0
200	20240617	152100	209514000	640000	640000	640000	640000	0
201	20240617	152000	209514000	640000	640000	640000	640000	0
202	20240617	151900	209514000	640000	640000	640000	640000	1
203	20240617	151800	208874000	639000	639000	639000	639000	0
204	20240617	151700	208874000	639000	639000	639000	639000	1
205	20240617	151600	208235000	639000	639000	639000	639000	1
206	20240617	151500	207596000	639000	639000	639000	639000	0
207	20240617	151400	207596000	639000	639000	639000	639000	1
208	20240617	151300	206957000	639000	639000	639000	639000	0
209	20240617	151200	206957000	639000	639000	639000	639000	0
210	20240617	151100	206957000	639000	639000	639000	639000	1
211	20240617	151000	206318000	639000	639000	639000	639000	2
212	20240617	150900	205040000	642000	642000	642000	642000	0
213	20240617	150800	205040000	642000	642000	642000	642000	0
214	20240617	150700	205040000	642000	642000	642000	642000	0
215	20240617	150600	205040000	642000	642000	642000	642000	0
216	20240617	150500	205040000	642000	642000	642000	642000	0
217	20240617	150400	205040000	642000	642000	642000	642000	0
218	20240617	150300	205040000	642000	642000	642000	642000	0
219	20240617	150200	205040000	642000	642000	642000	642000	0
220	20240617	150100	205040000	642000	642000	642000	642000	0
221	20240617	150000	205040000	642000	642000	642000	642000	1
222	20240617	145900	204398000	640000	640000	640000	640000	0
223	20240617	145800	204398000	640000	640000	640000	640000	0
224	20240617	145700	204398000	640000	640000	640000	640000	0
225	20240617	145600	204398000	640000	640000	640000	640000	0
226	20240617	145500	204398000	640000	640000	640000	640000	0
227	20240617	145400	204398000	640000	640000	640000	640000	0
228	20240617	145300	204398000	640000	640000	640000	640000	1
229	20240617	145200	203758000	642000	642000	642000	642000	0
230	20240617	145100	203758000	642000	642000	642000	642000	0
231	20240617	145000	203758000	642000	642000	642000	642000	0
232	20240617	144900	203758000	642000	642000	642000	642000	0
233	20240617	144800	203758000	642000	642000	642000	642000	0
234	20240617	144700	203758000	642000	642000	642000	642000	10
235	20240617	144600	197338000	641000	641000	641000	641000	0
236	20240617	144500	197338000	641000	641000	641000	641000	10
237	20240617	144400	190928000	639000	639000	639000	639000	0
238	20240617	144300	190928000	639000	639000	639000	639000	0
239	20240617	144200	190928000	639000	639000	639000	639000	0
240	20240617	144100	190928000	639000	639000	639000	639000	1
241	20240617	144000	190289000	642000	642000	642000	642000	0
242	20240617	143900	190289000	642000	642000	642000	642000	0
243	20240617	143800	190289000	642000	642000	642000	642000	0
244	20240617	143700	190289000	642000	642000	642000	642000	0
245	20240617	143600	190289000	642000	642000	642000	642000	0
246	20240617	143500	190289000	642000	642000	642000	642000	0
247	20240617	143400	190289000	642000	642000	642000	642000	0
248	20240617	143300	190289000	642000	642000	642000	642000	0
249	20240617	143200	190289000	642000	642000	642000	642000	0
250	20240617	143100	190289000	642000	642000	642000	642000	0
251	20240617	143000	190289000	642000	642000	642000	642000	0
252	20240617	142900	190289000	642000	642000	642000	642000	0
253	20240617	142800	190289000	642000	642000	642000	642000	0
254	20240617	142700	190289000	642000	642000	642000	642000	0
255	20240617	142600	190289000	642000	642000	642000	642000	0
256	20240617	142500	190289000	642000	642000	642000	642000	0
257	20240617	142400	190289000	642000	642000	642000	642000	0
258	20240617	142300	190289000	642000	642000	642000	642000	0
259	20240617	142200	190289000	642000	642000	642000	642000	0
260	20240617	142100	190289000	642000	642000	642000	642000	0
261	20240617	142000	190289000	642000	642000	642000	642000	0
262	20240617	141900	190289000	642000	642000	642000	642000	0
263	20240617	141800	190289000	642000	642000	642000	642000	0
264	20240617	141700	190289000	642000	642000	642000	642000	1
265	20240617	141600	189647000	642000	642000	642000	642000	0
266	20240617	141500	189647000	642000	642000	642000	642000	0
267	20240617	141400	189647000	642000	642000	642000	642000	0
268	20240617	141300	189647000	642000	642000	642000	642000	0
269	20240617	141200	189647000	642000	642000	642000	642000	1
270	20240617	141100	189005000	639000	639000	639000	639000	0
271	20240617	141000	189005000	639000	639000	639000	639000	0
272	20240617	140900	189005000	639000	639000	639000	639000	0
273	20240617	140800	189005000	639000	639000	639000	639000	0
274	20240617	140700	189005000	639000	642000	642000	639000	2
275	20240617	140600	187724000	639000	639000	639000	639000	0
276	20240617	140500	187724000	639000	639000	639000	639000	0
277	20240617	140400	187724000	639000	639000	639000	639000	0
278	20240617	140300	187724000	639000	639000	639000	639000	0
279	20240617	140200	187724000	639000	642000	642000	639000	2
280	20240617	140100	186443000	639000	639000	639000	639000	0
281	20240617	140000	186443000	639000	639000	639000	639000	0
282	20240617	135900	186443000	639000	639000	639000	639000	1
283	20240617	135800	185804000	641000	641000	641000	641000	0
284	20240617	135700	185804000	641000	641000	641000	641000	0
285	20240617	135600	185804000	641000	641000	641000	641000	1
286	20240617	135500	185163000	640000	640000	640000	640000	1
287	20240617	135400	184523000	640000	640000	640000	640000	0
288	20240617	135300	184523000	640000	640000	640000	640000	0
289	20240617	135200	184523000	640000	640000	640000	640000	0
290	20240617	135100	184523000	640000	640000	640000	640000	2
291	20240617	135000	183243000	640000	640000	640000	640000	0
292	20240617	134900	183243000	640000	640000	640000	640000	0
293	20240617	134800	183243000	640000	640000	640000	640000	0
294	20240617	134700	183243000	640000	640000	640000	640000	1
295	20240617	134600	182603000	640000	640000	640000	640000	0
296	20240617	134500	182603000	640000	640000	640000	640000	0
297	20240617	134400	182603000	640000	640000	640000	640000	0
298	20240617	134300	182603000	640000	640000	640000	640000	0
299	20240617	134200	182603000	640000	640000	640000	640000	1
300	20240617	134100	181963000	640000	640000	640000	640000	0
301	20240617	134000	181963000	640000	640000	640000	640000	0
302	20240617	133900	181963000	640000	640000	640000	640000	0
303	20240617	133800	181963000	640000	640000	640000	640000	0
304	20240617	133700	181963000	640000	640000	640000	640000	1
305	20240617	133600	181323000	640000	640000	640000	640000	0
306	20240617	133500	181323000	640000	640000	640000	640000	0
307	20240617	133400	181323000	640000	640000	640000	640000	0
308	20240617	133300	181323000	640000	640000	640000	640000	0
309	20240617	133200	181323000	640000	640000	640000	640000	0
310	20240617	133100	181323000	640000	640000	640000	640000	1
311	20240617	133000	180683000	639000	639000	639000	639000	0
312	20240617	132900	180683000	639000	639000	639000	639000	0
313	20240617	132800	180683000	639000	639000	639000	639000	0
314	20240617	132700	180683000	639000	639000	639000	639000	0
315	20240617	132600	180683000	639000	639000	639000	639000	0
316	20240617	132500	180683000	639000	639000	639000	639000	0
317	20240617	132400	180683000	639000	639000	639000	639000	0
318	20240617	132300	180683000	639000	639000	639000	639000	0
319	20240617	132200	180683000	639000	639000	639000	639000	0
320	20240617	132100	180683000	639000	639000	639000	639000	5
321	20240617	132000	177488000	640000	640000	640000	640000	0
322	20240617	131900	177488000	640000	640000	640000	640000	0
323	20240617	131800	177488000	640000	640000	640000	640000	0
324	20240617	131700	177488000	640000	640000	640000	640000	0
325	20240617	131600	177488000	640000	640000	640000	640000	0
326	20240617	131500	177488000	640000	640000	640000	640000	0
327	20240617	131400	177488000	640000	640000	640000	640000	0
328	20240617	131300	177488000	640000	640000	640000	640000	2
329	20240617	131200	176208000	642000	642000	642000	642000	5
330	20240617	131100	172998000	642000	642000	642000	642000	0
331	20240617	131000	172998000	642000	642000	642000	642000	0
332	20240617	130900	172998000	642000	642000	642000	642000	0
333	20240617	130800	172998000	642000	642000	642000	642000	0
334	20240617	130700	172998000	642000	642000	642000	642000	0
335	20240617	130600	172998000	642000	642000	642000	642000	0
336	20240617	130500	172998000	642000	642000	642000	642000	0
337	20240617	130400	172998000	642000	642000	642000	642000	0
338	20240617	130300	172998000	642000	642000	642000	642000	0
339	20240617	130200	172998000	642000	642000	642000	642000	0
340	20240617	130100	172998000	642000	642000	642000	642000	0
341	20240617	130000	172998000	642000	642000	642000	642000	0
342	20240617	125900	172998000	642000	642000	642000	642000	0
343	20240617	125800	172998000	642000	642000	642000	642000	0
344	20240617	125700	172998000	642000	642000	642000	642000	0
345	20240617	125600	172998000	642000	642000	642000	642000	0
346	20240617	125500	172998000	642000	642000	642000	642000	0
347	20240617	125400	172998000	642000	642000	642000	642000	0
348	20240617	125300	172998000	642000	642000	642000	642000	0
349	20240617	125200	172998000	642000	642000	642000	642000	0
350	20240617	125100	172998000	642000	642000	642000	642000	0
351	20240617	125000	172998000	642000	642000	642000	642000	0
352	20240617	124900	172998000	642000	640000	642000	640000	12
353	20240617	124800	165302000	641000	641000	641000	641000	0
354	20240617	124700	165302000	641000	641000	641000	641000	0
355	20240617	124600	165302000	641000	641000	641000	641000	0
356	20240617	124500	165302000	641000	641000	641000	641000	1
357	20240617	124400	164661000	640000	640000	640000	640000	4
358	20240617	124300	162101000	641000	641000	641000	641000	0
359	20240617	124200	162101000	641000	641000	641000	641000	0
360	20240617	124100	162101000	641000	641000	641000	641000	0
361	20240617	124000	162101000	641000	641000	641000	641000	0
362	20240617	123900	162101000	641000	641000	641000	641000	1
363	20240617	123800	161460000	640000	640000	640000	640000	0
364	20240617	123700	161460000	640000	640000	640000	640000	0
365	20240617	123600	161460000	640000	640000	640000	640000	0
366	20240617	123500	161460000	640000	640000	640000	640000	0
367	20240617	123400	161460000	640000	640000	640000	640000	0
368	20240617	123300	161460000	640000	640000	640000	640000	0
369	20240617	123200	161460000	640000	640000	640000	640000	0
370	20240617	123100	161460000	640000	640000	640000	640000	0
371	20240617	123000	161460000	640000	640000	640000	640000	0
372	20240617	122900	161460000	640000	640000	640000	640000	0
373	20240617	122800	161460000	640000	640000	640000	640000	0
374	20240617	122700	161460000	640000	640000	640000	640000	0
375	20240617	122600	161460000	640000	640000	640000	640000	0
376	20240617	122500	161460000	640000	640000	640000	640000	0
377	20240617	122400	161460000	640000	640000	640000	640000	0
378	20240617	122300	161460000	640000	640000	640000	640000	0
379	20240617	122200	161460000	640000	640000	640000	640000	0
380	20240617	122100	161460000	640000	640000	640000	640000	0
381	20240617	122000	161460000	640000	640000	640000	640000	0
382	20240617	121900	161460000	640000	640000	640000	640000	0
383	20240617	121800	161460000	640000	640000	640000	640000	0
384	20240617	121700	161460000	640000	640000	640000	640000	0
385	20240617	121600	161460000	640000	640000	640000	640000	0
386	20240617	121500	161460000	640000	640000	640000	640000	0
387	20240617	121400	161460000	640000	640000	640000	640000	0
388	20240617	121300	161460000	640000	640000	640000	640000	0
389	20240617	121200	161460000	640000	640000	640000	640000	0
390	20240617	121100	161460000	640000	640000	640000	640000	0
391	20240617	121000	161460000	640000	640000	640000	640000	0
392	20240617	120900	161460000	640000	640000	640000	640000	0
393	20240617	120800	161460000	640000	640000	640000	640000	0
394	20240617	120700	161460000	640000	640000	640000	640000	0
395	20240617	120600	161460000	640000	640000	640000	640000	0
396	20240617	120500	161460000	640000	640000	640000	640000	0
397	20240617	120400	161460000	640000	640000	640000	640000	0
398	20240617	120300	161460000	640000	640000	640000	640000	0
399	20240617	120200	161460000	640000	640000	640000	640000	0
400	20240617	120100	161460000	640000	640000	640000	640000	0
401	20240617	120000	161460000	640000	640000	640000	640000	0
402	20240617	115900	161460000	640000	640000	640000	640000	0
403	20240617	115800	161460000	640000	640000	640000	640000	0
404	20240617	115700	161460000	640000	640000	640000	640000	0
405	20240617	115600	161460000	640000	640000	640000	640000	0
406	20240617	115500	161460000	640000	640000	640000	640000	0
407	20240617	115400	161460000	640000	640000	640000	640000	0
408	20240617	115300	161460000	640000	640000	640000	640000	0
409	20240617	115200	161460000	640000	640000	640000	640000	0
410	20240617	115100	161460000	640000	640000	640000	640000	0
411	20240617	115000	161460000	640000	640000	640000	640000	0
412	20240617	114900	161460000	640000	640000	640000	640000	0
413	20240617	114800	161460000	640000	640000	640000	640000	0
414	20240617	114700	161460000	640000	640000	640000	640000	0
415	20240617	114600	161460000	640000	640000	640000	640000	0
416	20240617	114500	161460000	640000	640000	640000	640000	1
417	20240617	114400	160820000	640000	640000	640000	640000	1
418	20240617	114300	160180000	639000	639000	639000	639000	0
419	20240617	114200	160180000	639000	639000	639000	639000	0
420	20240617	114100	160180000	639000	639000	639000	639000	0
421	20240617	114000	160180000	639000	639000	639000	639000	0
422	20240617	113900	160180000	639000	639000	639000	639000	0
423	20240617	113800	160180000	639000	639000	639000	639000	0
424	20240617	113700	160180000	639000	639000	639000	639000	0
425	20240617	113600	160180000	639000	639000	639000	639000	0
426	20240617	113500	160180000	639000	639000	639000	639000	0
427	20240617	113400	160180000	639000	639000	639000	639000	0
428	20240617	113300	160180000	639000	639000	639000	639000	0
429	20240617	113200	160180000	639000	639000	639000	639000	0
430	20240617	113100	160180000	639000	639000	639000	639000	0
431	20240617	113000	160180000	639000	639000	639000	639000	0
432	20240617	112900	160180000	639000	639000	639000	639000	0
433	20240617	112800	160180000	639000	639000	639000	639000	0
434	20240617	112700	160180000	639000	639000	639000	639000	0
435	20240617	112600	160180000	639000	639000	639000	639000	0
436	20240617	112500	160180000	639000	639000	639000	639000	0
437	20240617	112400	160180000	639000	639000	639000	639000	0
438	20240617	112300	160180000	639000	639000	639000	639000	0
439	20240617	112200	160180000	639000	639000	639000	639000	0
440	20240617	112100	160180000	639000	639000	639000	639000	0
441	20240617	112000	160180000	639000	639000	639000	639000	0
442	20240617	111900	160180000	639000	639000	639000	639000	0
443	20240617	111800	160180000	639000	639000	639000	639000	0
444	20240617	111700	160180000	639000	639000	639000	639000	0
445	20240617	111600	160180000	639000	639000	639000	639000	0
446	20240617	111500	160180000	639000	639000	639000	639000	0
447	20240617	111400	160180000	639000	639000	639000	639000	0
448	20240617	111300	160180000	639000	639000	639000	639000	2
449	20240617	111200	158902000	640000	640000	640000	640000	0
450	20240617	111100	158902000	640000	640000	640000	640000	0
451	20240617	111000	158902000	640000	640000	640000	640000	0
452	20240617	110900	158902000	640000	640000	640000	640000	0
453	20240617	110800	158902000	640000	640000	640000	640000	0
454	20240617	110700	158902000	640000	640000	640000	640000	0
455	20240617	110600	158902000	640000	640000	640000	640000	0
456	20240617	110500	158902000	640000	640000	640000	640000	0
457	20240617	110400	158902000	640000	640000	640000	640000	0
458	20240617	110300	158902000	640000	640000	640000	640000	0
459	20240617	110200	158902000	640000	640000	640000	640000	0
460	20240617	110100	158902000	640000	640000	640000	640000	0
461	20240617	110000	158902000	640000	640000	640000	640000	1
462	20240617	105900	158262000	639000	639000	639000	639000	0
463	20240617	105800	158262000	639000	639000	639000	639000	0
464	20240617	105700	158262000	639000	639000	639000	639000	9
465	20240617	105600	152511000	638000	638000	638000	638000	0
466	20240617	105500	152511000	638000	638000	638000	638000	0
467	20240617	105400	152511000	638000	638000	638000	638000	0
468	20240617	105300	152511000	638000	638000	638000	638000	0
469	20240617	105200	152511000	638000	638000	638000	638000	0
470	20240617	105100	152511000	638000	638000	638000	638000	0
471	20240617	105000	152511000	638000	638000	638000	638000	0
472	20240617	104900	152511000	638000	638000	638000	638000	0
473	20240617	104800	152511000	638000	638000	638000	638000	0
474	20240617	104700	152511000	638000	638000	638000	638000	0
475	20240617	104600	152511000	638000	638000	638000	638000	0
476	20240617	104500	152511000	638000	638000	638000	638000	5
477	20240617	104400	149321000	639000	639000	639000	639000	0
478	20240617	104300	149321000	639000	639000	639000	639000	0
479	20240617	104200	149321000	639000	639000	639000	639000	1
480	20240617	104100	148682000	638000	638000	638000	638000	0
481	20240617	104000	148682000	638000	638000	638000	638000	0
482	20240617	103900	148682000	638000	638000	638000	638000	1
483	20240617	103800	148044000	639000	639000	639000	639000	1
484	20240617	103700	147405000	639000	639000	639000	639000	0
485	20240617	103600	147405000	639000	639000	639000	639000	0
486	20240617	103500	147405000	639000	639000	639000	639000	0
487	20240617	103400	147405000	639000	639000	639000	639000	0
488	20240617	103300	147405000	639000	639000	639000	639000	0
489	20240617	103200	147405000	639000	639000	639000	639000	5
490	20240617	103100	144210000	638000	638000	638000	638000	0
491	20240617	103000	144210000	638000	638000	638000	638000	0
492	20240617	102900	144210000	638000	638000	638000	638000	1
493	20240617	102800	143572000	638000	638000	638000	638000	0
494	20240617	102700	143572000	638000	638000	638000	638000	0
495	20240617	102600	143572000	638000	638000	638000	638000	0
496	20240617	102500	143572000	638000	638000	638000	638000	0
497	20240617	102400	143572000	638000	638000	638000	638000	0
498	20240617	102300	143572000	638000	638000	638000	638000	0
499	20240617	102200	143572000	638000	638000	638000	638000	0
500	20240617	102100	143572000	638000	638000	638000	638000	0
501	20240617	102000	143572000	638000	638000	638000	638000	0
502	20240617	101900	143572000	638000	640000	640000	638000	36
503	20240617	101800	120582000	642000	642000	642000	642000	0
504	20240617	101700	120582000	642000	642000	642000	642000	0
505	20240617	101600	120582000	642000	642000	642000	642000	0
506	20240617	101500	120582000	642000	642000	642000	642000	0
507	20240617	101400	120582000	642000	642000	642000	642000	0
508	20240617	101300	120582000	642000	642000	642000	642000	0
509	20240617	101200	120582000	642000	642000	642000	642000	0
510	20240617	101100	120582000	642000	642000	642000	642000	0
511	20240617	101000	120582000	642000	642000	642000	642000	0
512	20240617	100900	120582000	642000	642000	642000	642000	0
513	20240617	100800	120582000	642000	642000	642000	642000	0
514	20240617	100700	120582000	642000	642000	642000	642000	0
515	20240617	100600	120582000	642000	642000	642000	642000	0
516	20240617	100500	120582000	642000	642000	642000	642000	1
517	20240617	100400	119940000	642000	642000	642000	642000	0
518	20240617	100300	119940000	642000	640000	642000	640000	10
519	20240617	100200	113529000	640000	640000	640000	640000	0
520	20240617	100100	113529000	640000	640000	640000	640000	1
521	20240617	100000	112889000	640000	640000	640000	640000	1
522	20240617	095900	112249000	639000	639000	639000	639000	0
523	20240617	095800	112249000	639000	639000	639000	639000	0
524	20240617	095700	112249000	639000	639000	639000	639000	0
525	20240617	095600	112249000	639000	639000	639000	639000	0
526	20240617	095500	112249000	639000	639000	639000	639000	0
527	20240617	095400	112249000	639000	639000	639000	639000	0
528	20240617	095300	112249000	639000	639000	639000	639000	0
529	20240617	095200	112249000	639000	639000	639000	639000	0
530	20240617	095100	112249000	639000	639000	639000	639000	0
531	20240617	095000	112249000	639000	639000	639000	639000	1
532	20240617	094900	111610000	639000	639000	639000	639000	1
533	20240617	094800	110971000	639000	639000	639000	639000	0
534	20240617	094700	110971000	639000	639000	639000	639000	2
535	20240617	094600	109693000	638000	638000	638000	638000	0
536	20240617	094500	109693000	638000	638000	638000	638000	0
537	20240617	094400	109693000	638000	638000	638000	638000	0
538	20240617	094300	109693000	638000	638000	638000	638000	3
539	20240617	094200	107779000	638000	638000	638000	638000	0
540	20240617	094100	107779000	638000	638000	638000	638000	0
541	20240617	094000	107779000	638000	638000	638000	638000	0
542	20240617	093900	107779000	638000	638000	638000	638000	0
543	20240617	093800	107779000	638000	638000	638000	638000	0
544	20240617	093700	107779000	638000	638000	638000	638000	0
545	20240617	093600	107779000	638000	638000	638000	638000	0
546	20240617	093500	107779000	638000	638000	638000	638000	0
547	20240617	093400	107779000	638000	638000	638000	638000	0
548	20240617	093300	107779000	638000	638000	638000	638000	1
549	20240617	093200	107141000	638000	638000	638000	638000	1
550	20240617	093100	106503000	639000	639000	639000	639000	1
551	20240617	093000	105864000	639000	639000	639000	639000	0
552	20240617	092900	105864000	639000	639000	639000	639000	0
553	20240617	092800	105864000	639000	639000	639000	639000	1
554	20240617	092700	105225000	637000	637000	637000	637000	0
555	20240617	092600	105225000	637000	639000	639000	637000	5
556	20240617	092500	102034000	638000	638000	638000	638000	1
557	20240617	092400	101396000	638000	638000	638000	638000	26
558	20240617	092300	84808000	636000	637000	637000	636000	5
559	20240617	092200	81625000	636000	636000	636000	636000	0
560	20240617	092100	81625000	636000	636000	636000	636000	0
561	20240617	092000	81625000	636000	636000	636000	636000	0
562	20240617	091900	81625000	636000	636000	636000	636000	1
563	20240617	091800	80989000	636000	636000	636000	636000	1
564	20240617	091700	80353000	636000	636000	636000	636000	0
565	20240617	091600	80353000	636000	636000	636000	636000	0
566	20240617	091500	80353000	636000	635000	636000	635000	3
567	20240617	091400	78447000	634000	637000	637000	634000	36
568	20240617	091300	55581000	637000	637000	637000	637000	0
569	20240617	091200	55581000	637000	637000	637000	637000	0
570	20240617	091100	55581000	637000	637000	637000	637000	2
571	20240617	091000	54307000	637000	637000	637000	637000	1
572	20240617	090900	53670000	637000	639000	639000	637000	7
573	20240617	090800	49207000	637000	637000	637000	637000	0
574	20240617	090700	49207000	637000	638000	638000	636000	35
575	20240617	090600	26882000	638000	638000	638000	638000	1
576	20240617	090500	26244000	638000	640000	640000	638000	21
577	20240617	090400	12818000	640000	640000	640000	640000	0
578	20240617	090300	12818000	640000	641000	641000	640000	14
579	20240617	090200	3846000	641000	641000	641000	641000	0
580	20240617	090100	3846000	641000	641000	641000	641000	0
581	20240617	090000	3846000	641000	641000	641000	641000	6