KissMeData/017000/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190300	68748175	2910	2910	2910	2910	578
3	20240607	190200	68748175	2910	2910	2910	2910	0
4	20240607	190100	68748175	2910	2910	2910	2910	0
5	20240607	190000	68748175	2910	2910	2910	2910	0
6	20240607	185900	68748175	2910	2910	2910	2910	0
7	20240607	185800	68748175	2910	2910	2910	2910	0
8	20240607	185700	68748175	2910	2910	2910	2910	0
9	20240607	185600	68748175	2910	2910	2910	2910	0
10	20240607	185500	68748175	2910	2910	2910	2910	0
11	20240607	185400	68748175	2910	2910	2910	2910	0
12	20240607	185300	68748175	2910	2910	2910	2910	0
13	20240607	185200	68748175	2910	2910	2910	2910	0
14	20240607	185100	68748175	2910	2910	2910	2910	0
15	20240607	185000	68748175	2910	2910	2910	2910	0
16	20240607	184900	68748175	2910	2910	2910	2910	0
17	20240607	184800	68748175	2910	2910	2910	2910	0
18	20240607	184700	68748175	2910	2910	2910	2910	0
19	20240607	184600	68748175	2910	2910	2910	2910	0
20	20240607	184500	68748175	2910	2910	2910	2910	0
21	20240607	184400	68748175	2910	2910	2910	2910	0
22	20240607	184300	68748175	2910	2910	2910	2910	0
23	20240607	184200	68748175	2910	2910	2910	2910	0
24	20240607	184100	68748175	2910	2910	2910	2910	0
25	20240607	184000	68748175	2910	2910	2910	2910	0
26	20240607	183900	68748175	2910	2910	2910	2910	0
27	20240607	183800	68748175	2910	2910	2910	2910	0
28	20240607	183700	68748175	2910	2910	2910	2910	0
29	20240607	183600	68748175	2910	2910	2910	2910	0
30	20240607	183500	68748175	2910	2910	2910	2910	0
31	20240607	183400	68748175	2910	2910	2910	2910	0
32	20240607	183300	68748175	2910	2910	2910	2910	578
33	20240607	183200	68748175	2910	2910	2910	2910	0
34	20240607	183100	68748175	2910	2910	2910	2910	0
35	20240607	183000	68748175	2910	2910	2910	2910	0
36	20240607	182900	68748175	2910	2910	2910	2910	0
37	20240607	182800	68748175	2910	2910	2910	2910	0
38	20240607	182700	68748175	2910	2910	2910	2910	0
39	20240607	182600	68748175	2910	2910	2910	2910	0
40	20240607	182500	68748175	2910	2910	2910	2910	0
41	20240607	182400	68748175	2910	2910	2910	2910	0
42	20240607	182300	68748175	2910	2910	2910	2910	0
43	20240607	182200	68748175	2910	2910	2910	2910	0
44	20240607	182100	68748175	2910	2910	2910	2910	0
45	20240607	182000	68748175	2910	2910	2910	2910	0
46	20240607	181900	68748175	2910	2910	2910	2910	0
47	20240607	181800	68748175	2910	2910	2910	2910	0
48	20240607	181700	68748175	2910	2910	2910	2910	0
49	20240607	181600	68748175	2910	2910	2910	2910	0
50	20240607	181500	68748175	2910	2910	2910	2910	0
51	20240607	181400	68748175	2910	2910	2910	2910	0
52	20240607	181300	68748175	2910	2910	2910	2910	0
53	20240607	181200	68748175	2910	2910	2910	2910	0
54	20240607	181100	68748175	2910	2910	2910	2910	0
55	20240607	181000	68748175	2910	2910	2910	2910	0
56	20240607	180900	68748175	2910	2910	2910	2910	0
57	20240607	180800	68748175	2910	2910	2910	2910	0
58	20240607	180700	68748175	2910	2910	2910	2910	0
59	20240607	180600	68748175	2910	2910	2910	2910	0
60	20240607	180500	68748175	2910	2910	2910	2910	0
61	20240607	180400	68748175	2910	2910	2910	2910	0
62	20240607	180300	68748175	2910	2910	2910	2910	578
63	20240607	180200	68748175	2910	2910	2910	2910	0
64	20240607	180100	68748175	2910	2910	2910	2910	0
65	20240607	180000	68748175	2910	2910	2910	2910	0
66	20240607	175900	68748175	2910	2910	2910	2910	0
67	20240607	175800	68748175	2910	2910	2910	2910	0
68	20240607	175700	68748175	2910	2910	2910	2910	0
69	20240607	175600	68748175	2910	2910	2910	2910	0
70	20240607	175500	68748175	2910	2910	2910	2910	0
71	20240607	175400	68748175	2910	2910	2910	2910	0
72	20240607	175300	68748175	2910	2910	2910	2910	0
73	20240607	175200	68748175	2910	2910	2910	2910	0
74	20240607	175100	68748175	2910	2910	2910	2910	0
75	20240607	175000	68748175	2910	2910	2910	2910	0
76	20240607	174900	68748175	2910	2910	2910	2910	0
77	20240607	174800	68748175	2910	2910	2910	2910	0
78	20240607	174700	68748175	2910	2910	2910	2910	0
79	20240607	174600	68748175	2910	2910	2910	2910	0
80	20240607	174500	68748175	2910	2910	2910	2910	0
81	20240607	174400	68748175	2910	2910	2910	2910	0
82	20240607	174300	68748175	2910	2910	2910	2910	0
83	20240607	174200	68748175	2910	2910	2910	2910	0
84	20240607	174100	68748175	2910	2910	2910	2910	0
85	20240607	174000	68748175	2910	2910	2910	2910	0
86	20240607	173900	68748175	2910	2910	2910	2910	0
87	20240607	173800	68748175	2910	2910	2910	2910	0
88	20240607	173700	68748175	2910	2910	2910	2910	0
89	20240607	173600	68748175	2910	2910	2910	2910	0
90	20240607	173500	68748175	2910	2910	2910	2910	0
91	20240607	173400	68748175	2910	2910	2910	2910	0
92	20240607	173300	68748175	2910	2910	2910	2910	578
93	20240607	173200	68748175	2910	2910	2910	2910	0
94	20240607	173100	68748175	2910	2910	2910	2910	0
95	20240607	173000	68748175	2910	2910	2910	2910	0
96	20240607	172900	68748175	2910	2910	2910	2910	0
97	20240607	172800	68748175	2910	2910	2910	2910	0
98	20240607	172700	68748175	2910	2910	2910	2910	0
99	20240607	172600	68748175	2910	2910	2910	2910	0
100	20240607	172500	68748175	2910	2910	2910	2910	0
101	20240607	172400	68748175	2910	2910	2910	2910	0
102	20240607	172300	68748175	2910	2910	2910	2910	0
103	20240607	172200	68748175	2910	2910	2910	2910	0
104	20240607	172100	68748175	2910	2910	2910	2910	0
105	20240607	172000	68748175	2910	2910	2910	2910	0
106	20240607	171900	68748175	2910	2910	2910	2910	0
107	20240607	171800	68748175	2910	2910	2910	2910	0
108	20240607	171700	68748175	2910	2910	2910	2910	0
109	20240607	171600	68748175	2910	2910	2910	2910	0
110	20240607	171500	68748175	2910	2910	2910	2910	0
111	20240607	171400	68748175	2910	2910	2910	2910	0
112	20240607	171300	68748175	2910	2910	2910	2910	0
113	20240607	171200	68748175	2910	2910	2910	2910	0
114	20240607	171100	68748175	2910	2910	2910	2910	0
115	20240607	171000	68748175	2910	2910	2910	2910	0
116	20240607	170900	68748175	2910	2910	2910	2910	0
117	20240607	170800	68748175	2910	2910	2910	2910	0
118	20240607	170700	68748175	2910	2910	2910	2910	0
119	20240607	170600	68748175	2910	2910	2910	2910	0
120	20240607	170500	68748175	2910	2910	2910	2910	0
121	20240607	170400	68748175	2910	2910	2910	2910	0
122	20240607	170300	68748175	2910	2910	2910	2910	578
123	20240607	170200	68748175	2910	2910	2910	2910	0
124	20240607	170100	68748175	2910	2910	2910	2910	0
125	20240607	170000	68748175	2910	2910	2910	2910	0
126	20240607	165900	68748175	2910	2910	2910	2910	0
127	20240607	165800	68748175	2910	2910	2910	2910	0
128	20240607	165700	68748175	2910	2910	2910	2910	0
129	20240607	165600	68748175	2910	2910	2910	2910	0
130	20240607	165500	68748175	2910	2910	2910	2910	0
131	20240607	165400	68748175	2910	2910	2910	2910	0
132	20240607	165300	68748175	2910	2910	2910	2910	0
133	20240607	165200	68748175	2910	2910	2910	2910	0
134	20240607	165100	68748175	2910	2910	2910	2910	0
135	20240607	165000	68748175	2910	2910	2910	2910	0
136	20240607	164900	68748175	2910	2910	2910	2910	0
137	20240607	164800	68748175	2910	2910	2910	2910	0
138	20240607	164700	68748175	2910	2910	2910	2910	0
139	20240607	164600	68748175	2910	2910	2910	2910	0
140	20240607	164500	68748175	2910	2910	2910	2910	0
141	20240607	164400	68748175	2910	2910	2910	2910	0
142	20240607	164300	68748175	2910	2910	2910	2910	0
143	20240607	164200	68748175	2910	2910	2910	2910	0
144	20240607	164100	68748175	2910	2910	2910	2910	0
145	20240607	164000	68748175	2910	2910	2910	2910	0
146	20240607	163900	68748175	2910	2910	2910	2910	0
147	20240607	163800	68748175	2910	2910	2910	2910	0
148	20240607	163700	68748175	2910	2910	2910	2910	0
149	20240607	163600	68748175	2910	2910	2910	2910	0
150	20240607	163500	68748175	2910	2910	2910	2910	0
151	20240607	163400	68748175	2910	2910	2910	2910	0
152	20240607	163300	68748175	2910	2910	2910	2910	578
153	20240607	163200	68748175	2910	2910	2910	2910	0
154	20240607	163100	68748175	2910	2910	2910	2910	0
155	20240607	163000	68748175	2910	2910	2910	2910	0
156	20240607	162900	68748175	2910	2910	2910	2910	0
157	20240607	162800	68748175	2910	2910	2910	2910	0
158	20240607	162700	68748175	2910	2910	2910	2910	0
159	20240607	162600	68748175	2910	2910	2910	2910	0
160	20240607	162500	68748175	2910	2910	2910	2910	0
161	20240607	162400	68748175	2910	2910	2910	2910	0
162	20240607	162300	68748175	2910	2910	2910	2910	0
163	20240607	162200	68748175	2910	2910	2910	2910	0
164	20240607	162100	68748175	2910	2910	2910	2910	0
165	20240607	162000	68748175	2910	2910	2910	2910	0
166	20240607	161900	68748175	2910	2910	2910	2910	0
167	20240607	161800	68748175	2910	2910	2910	2910	0
168	20240607	161700	68748175	2910	2910	2910	2910	0
169	20240607	161600	68748175	2910	2910	2910	2910	0
170	20240607	161500	68748175	2910	2910	2910	2910	0
171	20240607	161400	68748175	2910	2910	2910	2910	0
172	20240607	161300	68748175	2910	2910	2910	2910	0
173	20240607	161200	68748175	2910	2910	2910	2910	0
174	20240607	161100	68748175	2910	2910	2910	2910	0
175	20240607	161000	68748175	2910	2910	2910	2910	0
176	20240607	160900	68748175	2910	2910	2910	2910	0
177	20240607	160800	68748175	2910	2910	2910	2910	0
178	20240607	160700	68748175	2910	2910	2910	2910	0
179	20240607	160600	68748175	2910	2910	2910	2910	0
180	20240607	160500	68748175	2910	2910	2910	2910	0
181	20240607	160400	68748175	2910	2910	2910	2910	0
182	20240607	160300	68748175	2910	2910	2910	2910	578
183	20240607	160200	68748175	2910	2910	2910	2910	0
184	20240607	160100	68748175	2910	2910	2910	2910	0
185	20240607	160000	68748175	2910	2910	2910	2910	0
186	20240607	155900	68748175	2910	2910	2910	2910	0
187	20240607	155800	68748175	2910	2910	2910	2910	0
188	20240607	155700	68748175	2910	2910	2910	2910	0
189	20240607	155600	68748175	2910	2910	2910	2910	0
190	20240607	155500	68748175	2910	2910	2910	2910	0
191	20240607	155400	68748175	2910	2910	2910	2910	0
192	20240607	155300	68748175	2910	2910	2910	2910	0
193	20240607	155200	68748175	2910	2910	2910	2910	0
194	20240607	155100	68748175	2910	2910	2910	2910	0
195	20240607	155000	68748175	2910	2910	2910	2910	0
196	20240607	154900	68748175	2910	2910	2910	2910	0
197	20240607	154800	68748175	2910	2910	2910	2910	0
198	20240607	154700	68748175	2910	2910	2910	2910	0
199	20240607	154600	68748175	2910	2910	2910	2910	0
200	20240607	154500	68748175	2910	2910	2910	2910	0
201	20240607	154400	68748175	2910	2910	2910	2910	0
202	20240607	154300	68748175	2910	2910	2910	2910	0
203	20240607	154200	68748175	2910	2910	2910	2910	0
204	20240607	154100	68748175	2910	2910	2910	2910	0
205	20240607	154000	68748175	2910	2910	2910	2910	0
206	20240607	153900	68748175	2910	2910	2910	2910	0
207	20240607	153800	68748175	2910	2910	2910	2910	0
208	20240607	153700	68748175	2910	2910	2910	2910	0
209	20240607	153600	68748175	2910	2910	2910	2910	0
210	20240607	153500	68748175	2910	2910	2910	2910	0
211	20240607	153400	68748175	2910	2910	2910	2910	0
212	20240607	153300	68748175	2910	2910	2910	2910	578
213	20240607	153200	68748175	2910	2910	2910	2910	0
214	20240607	153100	68748175	2910	2910	2910	2910	0
215	20240607	153000	68748175	2910	2910	2910	2910	578
216	20240607	152900	67066195	2910	2910	2910	2910	0
217	20240607	152800	67066195	2910	2910	2910	2910	0
218	20240607	152700	67066195	2910	2910	2910	2910	0
219	20240607	152600	67066195	2910	2910	2910	2910	0
220	20240607	152500	67066195	2910	2910	2910	2910	0
221	20240607	152400	67066195	2910	2910	2910	2910	0
222	20240607	152300	67066195	2910	2910	2910	2910	0
223	20240607	152200	67066195	2910	2910	2910	2910	0
224	20240607	152100	67066195	2910	2910	2910	2910	0
225	20240607	152000	67066195	2910	2910	2910	2910	0
226	20240607	151900	67066195	2910	2885	2910	2885	14
227	20240607	151800	67025530	2885	2885	2885	2885	3
228	20240607	151700	67016875	2885	2885	2885	2885	0
229	20240607	151600	67016875	2885	2885	2885	2885	14
230	20240607	151500	66976485	2885	2890	2910	2885	90
231	20240607	151400	66716760	2910	2910	2910	2910	0
232	20240607	151300	66716760	2910	2910	2910	2910	1
233	20240607	151200	66713850	2910	2885	2910	2885	2
234	20240607	151100	66708055	2885	2885	2885	2885	8
235	20240607	151000	66684975	2890	2890	2890	2890	0
236	20240607	150900	66684975	2890	2890	2890	2890	0
237	20240607	150800	66684975	2890	2890	2890	2890	0
238	20240607	150700	66684975	2890	2890	2890	2890	0
239	20240607	150600	66684975	2890	2890	2890	2890	7
240	20240607	150500	66664745	2890	2890	2890	2890	0
241	20240607	150400	66664745	2890	2890	2890	2890	127
242	20240607	150300	66297715	2885	2885	2885	2885	0
243	20240607	150200	66297715	2885	2885	2885	2885	171
244	20240607	150100	65804380	2885	2885	2885	2885	0
245	20240607	150000	65804380	2885	2885	2885	2885	1
246	20240607	145900	65801495	2885	2885	2885	2885	61
247	20240607	145800	65625510	2880	2880	2880	2880	0
248	20240607	145700	65625510	2880	2880	2880	2880	0
249	20240607	145600	65625510	2880	2880	2880	2880	70
250	20240607	145500	65423910	2875	2875	2875	2875	0
251	20240607	145400	65423910	2875	2875	2875	2875	0
252	20240607	145300	65423910	2875	2875	2875	2875	0
253	20240607	145200	65423910	2875	2875	2875	2875	0
254	20240607	145100	65423910	2875	2880	2880	2875	54
255	20240607	145000	65268655	2890	2890	2890	2890	0
256	20240607	144900	65268655	2890	2890	2890	2890	0
257	20240607	144800	65268655	2890	2890	2890	2890	0
258	20240607	144700	65268655	2890	2890	2890	2890	0
259	20240607	144600	65268655	2890	2890	2890	2890	0
260	20240607	144500	65268655	2890	2890	2890	2890	1
261	20240607	144400	65265765	2890	2890	2890	2890	0
262	20240607	144300	65265765	2890	2890	2890	2890	27
263	20240607	144200	65187735	2875	2885	2885	2875	982
264	20240607	144100	62359415	2905	2905	2905	2905	0
265	20240607	144000	62359415	2905	2905	2905	2905	0
266	20240607	143900	62359415	2905	2905	2905	2905	0
267	20240607	143800	62359415	2905	2905	2905	2905	0
268	20240607	143700	62359415	2905	2905	2905	2905	0
269	20240607	143600	62359415	2905	2905	2905	2905	0
270	20240607	143500	62359415	2905	2905	2905	2905	33
271	20240607	143400	62263550	2880	2890	2890	2880	54
272	20240607	143300	62107640	2910	2910	2910	2910	0
273	20240607	143200	62107640	2910	2910	2910	2910	0
274	20240607	143100	62107640	2910	2910	2910	2910	300
275	20240607	143000	61234640	2910	2910	2910	2910	68
276	20240607	142900	61036760	2895	2895	2895	2895	0
277	20240607	142800	61036760	2895	2895	2895	2895	0
278	20240607	142700	61036760	2895	2895	2895	2895	0
279	20240607	142600	61036760	2895	2895	2895	2895	0
280	20240607	142500	61036760	2895	2895	2895	2895	67
281	20240607	142400	60842795	2890	2890	2890	2890	0
282	20240607	142300	60842795	2890	2890	2890	2890	0
283	20240607	142200	60842795	2890	2890	2890	2890	0
284	20240607	142100	60842795	2890	2890	2890	2890	0
285	20240607	142000	60842795	2890	2890	2890	2890	69
286	20240607	141900	60643385	2880	2880	2880	2880	0
287	20240607	141800	60643385	2880	2880	2880	2880	0
288	20240607	141700	60643385	2880	2880	2880	2880	54
289	20240607	141600	60487865	2895	2895	2895	2895	0
290	20240607	141500	60487865	2895	2895	2895	2895	69
291	20240607	141400	60288110	2880	2880	2880	2880	0
292	20240607	141300	60288110	2880	2880	2880	2880	31
293	20240607	141200	60198830	2905	2905	2905	2905	0
294	20240607	141100	60198830	2905	2905	2905	2905	0
295	20240607	141000	60198830	2905	2905	2905	2905	68
296	20240607	140900	60001290	2885	2885	2885	2885	0
297	20240607	140800	60001290	2885	2885	2885	2885	5
298	20240607	140700	59986865	2880	2880	2880	2880	0
299	20240607	140600	59986865	2880	2880	2880	2880	0
300	20240607	140500	59986865	2880	2880	2880	2880	0
301	20240607	140400	59986865	2880	2880	2880	2880	0
302	20240607	140300	59986865	2880	2880	2880	2880	0
303	20240607	140200	59986865	2880	2880	2880	2880	405
304	20240607	140100	58820465	2880	2880	2880	2880	0
305	20240607	140000	58820465	2880	2890	2890	2880	54
306	20240607	135900	58664865	2905	2905	2905	2905	0
307	20240607	135800	58664865	2905	2905	2905	2905	0
308	20240607	135700	58664865	2905	2905	2905	2905	1
309	20240607	135600	58661960	2880	2880	2880	2880	0
310	20240607	135500	58661960	2880	2880	2880	2880	0
311	20240607	135400	58661960	2880	2880	2880	2880	0
312	20240607	135300	58661960	2880	2880	2880	2880	0
313	20240607	135200	58661960	2880	2880	2880	2880	0
314	20240607	135100	58661960	2880	2880	2880	2880	0
315	20240607	135000	58661960	2880	2880	2880	2880	0
316	20240607	134900	58661960	2880	2880	2880	2880	0
317	20240607	134800	58661960	2880	2880	2880	2880	0
318	20240607	134700	58661960	2880	2880	2880	2880	0
319	20240607	134600	58661960	2880	2880	2880	2880	0
320	20240607	134500	58661960	2880	2880	2880	2880	0
321	20240607	134400	58661960	2880	2880	2880	2880	20
322	20240607	134300	58604360	2880	2880	2880	2880	54
323	20240607	134200	58448840	2905	2905	2905	2905	0
324	20240607	134100	58448840	2905	2905	2905	2905	0
325	20240607	134000	58448840	2905	2905	2905	2905	0
326	20240607	133900	58448840	2905	2905	2905	2905	0
327	20240607	133800	58448840	2905	2905	2905	2905	62
328	20240607	133700	58268730	2905	2905	2905	2905	0
329	20240607	133600	58268730	2905	2905	2905	2905	0
330	20240607	133500	58268730	2905	2905	2905	2905	0
331	20240607	133400	58268730	2905	2905	2905	2905	0
332	20240607	133300	58268730	2905	2905	2905	2905	0
333	20240607	133200	58268730	2905	2880	2905	2880	678
334	20240607	133100	56314515	2880	2880	2880	2880	0
335	20240607	133000	56314515	2880	2880	2880	2880	32
336	20240607	132900	56222355	2880	2880	2880	2880	0
337	20240607	132800	56222355	2880	2880	2880	2880	0
338	20240607	132700	56222355	2880	2880	2880	2880	0
339	20240607	132600	56222355	2880	2885	2885	2880	54
340	20240607	132500	56066650	2885	2885	2885	2885	0
341	20240607	132400	56066650	2885	2885	2885	2885	0
342	20240607	132300	56066650	2885	2885	2885	2885	0
343	20240607	132200	56066650	2885	2885	2885	2885	0
344	20240607	132100	56066650	2885	2885	2885	2885	0
345	20240607	132000	56066650	2885	2885	2885	2885	0
346	20240607	131900	56066650	2885	2885	2885	2885	0
347	20240607	131800	56066650	2885	2885	2885	2885	0
348	20240607	131700	56066650	2885	2885	2885	2885	0
349	20240607	131600	56066650	2885	2885	2885	2885	0
350	20240607	131500	56066650	2885	2885	2885	2885	0
351	20240607	131400	56066650	2885	2885	2885	2885	70
352	20240607	131300	55864700	2885	2885	2885	2885	0
353	20240607	131200	55864700	2885	2885	2885	2885	0
354	20240607	131100	55864700	2885	2885	2885	2885	3
355	20240607	131000	55856045	2895	2895	2895	2895	1
356	20240607	130900	55853150	2880	2885	2885	2880	54
357	20240607	130800	55697540	2895	2895	2895	2895	0
358	20240607	130700	55697540	2895	2895	2895	2895	0
359	20240607	130600	55697540	2895	2895	2895	2895	0
360	20240607	130500	55697540	2895	2895	2895	2895	0
361	20240607	130400	55697540	2895	2895	2895	2895	50
362	20240607	130300	55552790	2895	2895	2895	2895	0
363	20240607	130200	55552790	2895	2895	2895	2895	1
364	20240607	130100	55549895	2880	2880	2880	2880	0
365	20240607	130000	55549895	2880	2880	2880	2880	0
366	20240607	125900	55549895	2880	2880	2880	2880	0
367	20240607	125800	55549895	2880	2880	2880	2880	0
368	20240607	125700	55549895	2880	2880	2880	2880	8
369	20240607	125600	55526855	2880	2880	2880	2880	0
370	20240607	125500	55526855	2880	2880	2880	2880	0
371	20240607	125400	55526855	2880	2880	2880	2880	0
372	20240607	125300	55526855	2880	2880	2880	2880	32
373	20240607	125200	55434695	2880	2885	2885	2880	54
374	20240607	125100	55279155	2885	2885	2885	2885	0
375	20240607	125000	55279155	2885	2885	2885	2885	0
376	20240607	124900	55279155	2885	2885	2885	2885	77
377	20240607	124800	55057010	2880	2880	2880	2880	0
378	20240607	124700	55057010	2880	2880	2880	2880	0
379	20240607	124600	55057010	2880	2880	2880	2880	0
380	20240607	124500	55057010	2880	2880	2880	2880	0
381	20240607	124400	55057010	2880	2880	2880	2880	0
382	20240607	124300	55057010	2880	2880	2880	2880	0
383	20240607	124200	55057010	2880	2880	2880	2880	0
384	20240607	124100	55057010	2880	2880	2880	2880	376
385	20240607	124000	53974130	2880	2880	2880	2880	0
386	20240607	123900	53974130	2880	2880	2880	2880	0
387	20240607	123800	53974130	2880	2885	2885	2880	938
388	20240607	123700	51271610	2885	2885	2885	2885	0
389	20240607	123600	51271610	2885	2885	2885	2885	0
390	20240607	123500	51271610	2885	2885	2885	2885	54
391	20240607	123400	51115820	2885	2885	2885	2885	0
392	20240607	123300	51115820	2885	2910	2910	2885	5
393	20240607	123200	51101370	2885	2885	2885	2885	0
394	20240607	123100	51101370	2885	2885	2885	2885	0
395	20240607	123000	51101370	2885	2885	2885	2885	0
396	20240607	122900	51101370	2885	2885	2885	2885	0
397	20240607	122800	51101370	2885	2885	2885	2885	0
398	20240607	122700	51101370	2885	2885	2885	2885	52
399	20240607	122600	50951350	2885	2885	2885	2885	0
400	20240607	122500	50951350	2885	2885	2885	2885	0
401	20240607	122400	50951350	2885	2885	2885	2885	0
402	20240607	122300	50951350	2885	2885	2885	2885	0
403	20240607	122200	50951350	2885	2885	2885	2885	0
404	20240607	122100	50951350	2885	2885	2885	2885	0
405	20240607	122000	50951350	2885	2885	2885	2885	0
406	20240607	121900	50951350	2885	2885	2885	2885	0
407	20240607	121800	50951350	2885	2885	2885	2885	54
408	20240607	121700	50795560	2905	2905	2905	2905	0
409	20240607	121600	50795560	2905	2905	2905	2905	0
410	20240607	121500	50795560	2905	2905	2905	2905	10
411	20240607	121400	50766510	2905	2905	2905	2905	0
412	20240607	121300	50766510	2905	2905	2905	2905	0
413	20240607	121200	50766510	2905	2905	2905	2905	0
414	20240607	121100	50766510	2905	2905	2905	2905	0
415	20240607	121000	50766510	2905	2905	2905	2905	0
416	20240607	120900	50766510	2905	2905	2905	2905	0
417	20240607	120800	50766510	2905	2905	2905	2905	0
418	20240607	120700	50766510	2905	2905	2905	2905	0
419	20240607	120600	50766510	2905	2905	2905	2905	0
420	20240607	120500	50766510	2905	2905	2905	2905	68
421	20240607	120400	50568970	2885	2895	2895	2885	791
422	20240607	120300	48285435	2895	2895	2895	2895	0
423	20240607	120200	48285435	2895	2895	2895	2895	0
424	20240607	120100	48285435	2895	2895	2895	2895	55
425	20240607	120000	48126210	2905	2905	2905	2905	68
426	20240607	115900	47928670	2910	2910	2910	2910	0
427	20240607	115800	47928670	2910	2910	2910	2910	64
428	20240607	115700	47742430	2910	2910	2910	2910	0
429	20240607	115600	47742430	2910	2910	2910	2910	0
430	20240607	115500	47742430	2910	2910	2910	2910	68
431	20240607	115400	47544550	2890	2890	2890	2890	1
432	20240607	115300	47541660	2910	2910	2910	2910	0
433	20240607	115200	47541660	2910	2910	2910	2910	0
434	20240607	115100	47541660	2910	2910	2910	2910	0
435	20240607	115000	47541660	2910	2910	2910	2910	68
436	20240607	114900	47343780	2890	2890	2890	2890	0
437	20240607	114800	47343780	2890	2890	2890	2890	1
438	20240607	114700	47340890	2885	2885	2885	2885	0
439	20240607	114600	47340890	2885	2885	2885	2885	0
440	20240607	114500	47340890	2885	2885	2885	2885	0
441	20240607	114400	47340890	2885	2885	2885	2885	56
442	20240607	114300	47179330	2885	2885	2885	2885	1
443	20240607	114200	47176445	2885	2885	2885	2885	0
444	20240607	114100	47176445	2885	2885	2885	2885	0
445	20240607	114000	47176445	2885	2885	2885	2885	0
446	20240607	113900	47176445	2885	2885	2885	2885	173
447	20240607	113800	46677340	2885	2885	2885	2885	34
448	20240607	113700	46579250	2885	2885	2885	2885	1
449	20240607	113600	46576365	2890	2890	2890	2890	278
450	20240607	113500	45772945	2890	2890	2890	2890	0
451	20240607	113400	45772945	2890	2890	2890	2890	0
452	20240607	113300	45772945	2890	2890	2890	2890	4
453	20240607	113200	45761385	2890	2890	2890	2890	0
454	20240607	113100	45761385	2890	2890	2890	2890	1
455	20240607	113000	45758495	2885	2885	2885	2885	0
456	20240607	112900	45758495	2885	2885	2885	2885	0
457	20240607	112800	45758495	2885	2890	2890	2885	30
458	20240607	112700	45671810	2890	2890	2890	2890	55
459	20240607	112600	45512860	2890	2890	2890	2890	1
460	20240607	112500	45509970	2890	2890	2890	2890	0
461	20240607	112400	45509970	2890	2890	2890	2890	0
462	20240607	112300	45509970	2890	2890	2890	2890	0
463	20240607	112200	45509970	2890	2890	2890	2890	40
464	20240607	112100	45394370	2890	2890	2890	2890	0
465	20240607	112000	45394370	2890	2890	2890	2890	1
466	20240607	111900	45391480	2890	2890	2890	2890	0
467	20240607	111800	45391480	2890	2890	2890	2890	0
468	20240607	111700	45391480	2890	2890	2890	2890	0
469	20240607	111600	45391480	2890	2890	2890	2890	0
470	20240607	111500	45391480	2890	2890	2890	2890	1
471	20240607	111400	45388590	2890	2890	2890	2890	0
472	20240607	111300	45388590	2890	2890	2890	2890	0
473	20240607	111200	45388590	2890	2890	2890	2890	0
474	20240607	111100	45388590	2890	2890	2890	2890	0
475	20240607	111000	45388590	2890	2890	2890	2890	55
476	20240607	110900	45229640	2890	2890	2890	2890	1
477	20240607	110800	45226750	2910	2910	2910	2910	18
478	20240607	110700	45174370	2890	2890	2890	2890	22
479	20240607	110600	45110790	2890	2890	2890	2890	0
480	20240607	110500	45110790	2890	2890	2890	2890	3
481	20240607	110400	45102120	2885	2885	2885	2885	0
482	20240607	110300	45102120	2885	2885	2885	2885	1
483	20240607	110200	45099235	2885	2885	2885	2885	0
484	20240607	110100	45099235	2885	2885	2885	2885	0
485	20240607	110000	45099235	2885	2885	2885	2885	0
486	20240607	105900	45099235	2885	2885	2885	2885	0
487	20240607	105800	45099235	2885	2905	2905	2885	259
488	20240607	105700	44346860	2905	2905	2905	2905	0
489	20240607	105600	44346860	2905	2905	2905	2905	0
490	20240607	105500	44346860	2905	2905	2905	2905	0
491	20240607	105400	44346860	2905	2905	2905	2905	70
492	20240607	105300	44143510	2880	2890	2890	2880	239
493	20240607	105200	43453505	2890	2890	2890	2890	1
494	20240607	105100	43450615	2890	2890	2890	2890	0
495	20240607	105000	43450615	2890	2890	2890	2890	0
496	20240607	104900	43450615	2890	2890	2890	2890	0
497	20240607	104800	43450615	2890	2890	2890	2890	0
498	20240607	104700	43450615	2890	2890	2890	2890	0
499	20240607	104600	43450615	2890	2890	2890	2890	1
500	20240607	104500	43447725	2890	2890	2890	2890	0
501	20240607	104400	43447725	2890	2890	2890	2890	0
502	20240607	104300	43447725	2890	2890	2890	2890	0
503	20240607	104200	43447725	2890	2890	2890	2890	0
504	20240607	104100	43447725	2890	2890	2890	2890	0
505	20240607	104000	43447725	2890	2890	2890	2890	1
506	20240607	103900	43444835	2890	2890	2890	2890	0
507	20240607	103800	43444835	2890	2890	2890	2890	0
508	20240607	103700	43444835	2890	2890	2890	2890	0
509	20240607	103600	43444835	2890	2890	2890	2890	55
510	20240607	103500	43285885	2890	2890	2890	2890	1
511	20240607	103400	43282995	2890	2890	2890	2890	0
512	20240607	103300	43282995	2890	2890	2890	2890	0
513	20240607	103200	43282995	2890	2890	2890	2890	0
514	20240607	103100	43282995	2890	2890	2890	2890	0
515	20240607	103000	43282995	2890	2890	2890	2890	0
516	20240607	102900	43282995	2890	2890	2890	2890	1
517	20240607	102800	43280105	2890	2890	2890	2890	0
518	20240607	102700	43280105	2890	2890	2890	2890	222
519	20240607	102600	42638525	2890	2890	2890	2890	3
520	20240607	102500	42629855	2890	2890	2890	2890	0
521	20240607	102400	42629855	2890	2890	2890	2890	1
522	20240607	102300	42626965	2900	2900	2900	2900	2
523	20240607	102200	42621165	2890	2890	2890	2890	0
524	20240607	102100	42621165	2890	2895	2895	2890	225
525	20240607	102000	41970710	2895	2895	2895	2895	0
526	20240607	101900	41970710	2895	2895	2895	2895	55
527	20240607	101800	41811485	2895	2895	2895	2895	1
528	20240607	101700	41808590	2895	2895	2895	2895	0
529	20240607	101600	41808590	2895	2895	2895	2895	0
530	20240607	101500	41808590	2895	2895	2895	2895	0
531	20240607	101400	41808590	2895	2895	2895	2895	0
532	20240607	101300	41808590	2895	2895	2895	2895	0
533	20240607	101200	41808590	2895	2895	2895	2895	1
534	20240607	101100	41805695	2900	2900	2900	2900	400
535	20240607	101000	40645695	2900	2900	2900	2900	0
536	20240607	100900	40645695	2900	2900	2900	2900	383
537	20240607	100800	39534995	2900	2900	2900	2900	848
538	20240607	100700	37075795	2895	2895	2895	2895	0
539	20240607	100600	37075795	2895	2895	2895	2895	1
540	20240607	100500	37072900	2895	2900	2900	2895	556
541	20240607	100400	35460780	2900	2900	2900	2900	155
542	20240607	100300	35011280	2900	2900	2900	2900	0
543	20240607	100200	35011280	2900	2900	2900	2900	55
544	20240607	100100	34851780	2910	2910	2910	2910	767
545	20240607	100000	32619810	2920	2910	2920	2910	734
546	20240607	095900	30483860	2900	2900	2900	2900	0
547	20240607	095800	30483860	2900	2900	2900	2900	0
548	20240607	095700	30483860	2900	2900	2900	2900	0
549	20240607	095600	30483860	2900	2900	2900	2900	0
550	20240607	095500	30483860	2900	2900	2900	2900	2
551	20240607	095400	30478060	2910	2910	2910	2910	0
552	20240607	095300	30478060	2910	2910	2910	2910	39
553	20240607	095200	30364570	2910	2910	2910	2910	0
554	20240607	095100	30364570	2910	2910	2910	2910	0
555	20240607	095000	30364570	2910	2910	2910	2910	2
556	20240607	094900	30358750	2920	2920	2920	2920	0
557	20240607	094800	30358750	2920	2920	2920	2915	129
558	20240607	094700	29982170	2930	2930	2930	2930	20
559	20240607	094600	29923570	2920	2920	2920	2920	0
560	20240607	094500	29923570	2920	2920	2920	2920	55
561	20240607	094400	29762970	2920	2920	2920	2920	2
562	20240607	094300	29757130	2920	2920	2920	2920	0
563	20240607	094200	29757130	2920	2920	2920	2920	0
564	20240607	094100	29757130	2920	2920	2920	2920	0
565	20240607	094000	29757130	2920	2920	2920	2920	0
566	20240607	093900	29757130	2920	2920	2920	2920	0
567	20240607	093800	29757130	2920	2920	2920	2920	2
568	20240607	093700	29751290	2920	2920	2920	2920	0
569	20240607	093600	29751290	2920	2920	2920	2920	0
570	20240607	093500	29751290	2920	2920	2920	2920	0
571	20240607	093400	29751290	2920	2920	2920	2920	0
572	20240607	093300	29751290	2920	2920	2920	2920	2
573	20240607	093200	29745450	2930	2930	2930	2930	0
574	20240607	093100	29745450	2930	2930	2930	2930	787
575	20240607	093000	27439540	2930	2930	2930	2930	0
576	20240607	092900	27439540	2930	2930	2930	2930	1509
577	20240607	092800	23018170	2930	2940	2940	2930	1185
578	20240607	092700	19539355	2940	2950	2950	2940	3
579	20240607	092600	19530525	2950	2950	2950	2950	1
580	20240607	092500	19527575	2950	2950	2950	2950	1
581	20240607	092400	19524625	2950	2950	2950	2950	0
582	20240607	092300	19524625	2950	2950	2950	2950	1
583	20240607	092200	19521675	2950	2945	2950	2945	1498
584	20240607	092100	15110060	2950	2950	2950	2950	1
585	20240607	092000	15107110	2950	2950	2950	2950	1
586	20240607	091900	15104160	2960	2960	2960	2960	1
587	20240607	091800	15101200	2960	2960	2960	2960	1
588	20240607	091700	15098240	2945	2945	2945	2945	154
589	20240607	091600	14644710	2935	2945	2945	2935	3
590	20240607	091500	14635895	2945	2945	2945	2945	501
591	20240607	091400	13160450	2945	2945	2945	2945	1
592	20240607	091300	13157505	2945	2935	2945	2930	828
593	20240607	091200	10727615	2945	2945	2945	2945	1
594	20240607	091100	10724670	2945	2945	2945	2945	1
595	20240607	091000	10721725	2930	2945	2945	2930	3
596	20240607	090900	10712920	2945	2945	2945	2945	1
597	20240607	090800	10709975	2945	2945	2945	2945	1
598	20240607	090700	10707030	2945	2945	2945	2945	0
599	20240607	090600	10707030	2945	2945	2945	2945	1
600	20240607	090500	10704085	2945	2930	2945	2930	1137
601	20240607	090400	7372660	2930	2930	2930	2930	171
602	20240607	090300	6871630	2920	2930	2930	2920	201
603	20240607	090200	6284700	2930	2910	2930	2910	155
604	20240607	090100	5833630	2930	2930	2930	2930	1
605	20240607	090000	5830700	2930	2930	2930	2930	1423