KissMeData/081150/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195200	278105365	2940	2940	2940	2940	7409
3	20240617	195100	278105365	2940	2940	2940	2940	0
4	20240617	195000	278105365	2940	2940	2940	2940	0
5	20240617	194900	278105365	2940	2940	2940	2940	0
6	20240617	194800	278105365	2940	2940	2940	2940	0
7	20240617	194700	278105365	2940	2940	2940	2940	0
8	20240617	194600	278105365	2940	2940	2940	2940	0
9	20240617	194500	278105365	2940	2940	2940	2940	0
10	20240617	194400	278105365	2940	2940	2940	2940	0
11	20240617	194300	278105365	2940	2940	2940	2940	0
12	20240617	194200	278105365	2940	2940	2940	2940	0
13	20240617	194100	278105365	2940	2940	2940	2940	0
14	20240617	194000	278105365	2940	2940	2940	2940	0
15	20240617	193900	278105365	2940	2940	2940	2940	0
16	20240617	193800	278105365	2940	2940	2940	2940	0
17	20240617	193700	278105365	2940	2940	2940	2940	0
18	20240617	193600	278105365	2940	2940	2940	2940	0
19	20240617	193500	278105365	2940	2940	2940	2940	0
20	20240617	193400	278105365	2940	2940	2940	2940	0
21	20240617	193300	278105365	2940	2940	2940	2940	0
22	20240617	193200	278105365	2940	2940	2940	2940	0
23	20240617	193100	278105365	2940	2940	2940	2940	0
24	20240617	193000	278105365	2940	2940	2940	2940	0
25	20240617	192900	278105365	2940	2940	2940	2940	0
26	20240617	192800	278105365	2940	2940	2940	2940	0
27	20240617	192700	278105365	2940	2940	2940	2940	0
28	20240617	192600	278105365	2940	2940	2940	2940	0
29	20240617	192500	278105365	2940	2940	2940	2940	0
30	20240617	192400	278105365	2940	2940	2940	2940	0
31	20240617	192300	278105365	2940	2940	2940	2940	0
32	20240617	192200	278105365	2940	2940	2940	2940	7409
33	20240617	192100	278105365	2940	2940	2940	2940	0
34	20240617	192000	278105365	2940	2940	2940	2940	0
35	20240617	191900	278105365	2940	2940	2940	2940	0
36	20240617	191800	278105365	2940	2940	2940	2940	0
37	20240617	191700	278105365	2940	2940	2940	2940	0
38	20240617	191600	278105365	2940	2940	2940	2940	0
39	20240617	191500	278105365	2940	2940	2940	2940	0
40	20240617	191400	278105365	2940	2940	2940	2940	0
41	20240617	191300	278105365	2940	2940	2940	2940	0
42	20240617	191200	278105365	2940	2940	2940	2940	0
43	20240617	191100	278105365	2940	2940	2940	2940	0
44	20240617	191000	278105365	2940	2940	2940	2940	0
45	20240617	190900	278105365	2940	2940	2940	2940	0
46	20240617	190800	278105365	2940	2940	2940	2940	0
47	20240617	190700	278105365	2940	2940	2940	2940	0
48	20240617	190600	278105365	2940	2940	2940	2940	0
49	20240617	190500	278105365	2940	2940	2940	2940	0
50	20240617	190400	278105365	2940	2940	2940	2940	0
51	20240617	190300	278105365	2940	2940	2940	2940	0
52	20240617	190200	278105365	2940	2940	2940	2940	0
53	20240617	190100	278105365	2940	2940	2940	2940	0
54	20240617	190000	278105365	2940	2940	2940	2940	0
55	20240617	185900	278105365	2940	2940	2940	2940	0
56	20240617	185800	278105365	2940	2940	2940	2940	0
57	20240617	185700	278105365	2940	2940	2940	2940	0
58	20240617	185600	278105365	2940	2940	2940	2940	0
59	20240617	185500	278105365	2940	2940	2940	2940	0
60	20240617	185400	278105365	2940	2940	2940	2940	0
61	20240617	185300	278105365	2940	2940	2940	2940	0
62	20240617	185200	278105365	2940	2940	2940	2940	7409
63	20240617	185100	278105365	2940	2940	2940	2940	0
64	20240617	185000	278105365	2940	2940	2940	2940	0
65	20240617	184900	278105365	2940	2940	2940	2940	0
66	20240617	184800	278105365	2940	2940	2940	2940	0
67	20240617	184700	278105365	2940	2940	2940	2940	0
68	20240617	184600	278105365	2940	2940	2940	2940	0
69	20240617	184500	278105365	2940	2940	2940	2940	0
70	20240617	184400	278105365	2940	2940	2940	2940	0
71	20240617	184300	278105365	2940	2940	2940	2940	0
72	20240617	184200	278105365	2940	2940	2940	2940	0
73	20240617	184100	278105365	2940	2940	2940	2940	0
74	20240617	184000	278105365	2940	2940	2940	2940	0
75	20240617	183900	278105365	2940	2940	2940	2940	0
76	20240617	183800	278105365	2940	2940	2940	2940	0
77	20240617	183700	278105365	2940	2940	2940	2940	0
78	20240617	183600	278105365	2940	2940	2940	2940	0
79	20240617	183500	278105365	2940	2940	2940	2940	0
80	20240617	183400	278105365	2940	2940	2940	2940	0
81	20240617	183300	278105365	2940	2940	2940	2940	0
82	20240617	183200	278105365	2940	2940	2940	2940	0
83	20240617	183100	278105365	2940	2940	2940	2940	0
84	20240617	183000	278105365	2940	2940	2940	2940	0
85	20240617	182900	278105365	2940	2940	2940	2940	0
86	20240617	182800	278105365	2940	2940	2940	2940	0
87	20240617	182700	278105365	2940	2940	2940	2940	0
88	20240617	182600	278105365	2940	2940	2940	2940	0
89	20240617	182500	278105365	2940	2940	2940	2940	0
90	20240617	182400	278105365	2940	2940	2940	2940	0
91	20240617	182300	278105365	2940	2940	2940	2940	0
92	20240617	182200	278105365	2940	2940	2940	2940	7409
93	20240617	182100	278105365	2940	2940	2940	2940	0
94	20240617	182000	278105365	2940	2940	2940	2940	0
95	20240617	181900	278105365	2940	2940	2940	2940	0
96	20240617	181800	278105365	2940	2940	2940	2940	0
97	20240617	181700	278105365	2940	2940	2940	2940	0
98	20240617	181600	278105365	2940	2940	2940	2940	0
99	20240617	181500	278105365	2940	2940	2940	2940	0
100	20240617	181400	278105365	2940	2940	2940	2940	0
101	20240617	181300	278105365	2940	2940	2940	2940	0
102	20240617	181200	278105365	2940	2940	2940	2940	0
103	20240617	181100	278105365	2940	2940	2940	2940	0
104	20240617	181000	278105365	2940	2940	2940	2940	0
105	20240617	180900	278105365	2940	2940	2940	2940	0
106	20240617	180800	278105365	2940	2940	2940	2940	0
107	20240617	180700	278105365	2940	2940	2940	2940	0
108	20240617	180600	278105365	2940	2940	2940	2940	0
109	20240617	180500	278105365	2940	2940	2940	2940	0
110	20240617	180400	278105365	2940	2940	2940	2940	0
111	20240617	180300	278105365	2940	2940	2940	2940	0
112	20240617	180200	278105365	2940	2940	2940	2940	0
113	20240617	180100	278105365	2940	2940	2940	2940	0
114	20240617	180000	278105365	2940	2940	2940	2940	0
115	20240617	175900	278105365	2940	2940	2940	2940	0
116	20240617	175800	278105365	2940	2940	2940	2940	0
117	20240617	175700	278105365	2940	2940	2940	2940	0
118	20240617	175600	278105365	2940	2940	2940	2940	0
119	20240617	175500	278105365	2940	2940	2940	2940	0
120	20240617	175400	278105365	2940	2940	2940	2940	0
121	20240617	175300	278105365	2940	2940	2940	2940	0
122	20240617	175200	278105365	2940	2940	2940	2940	7409
123	20240617	175100	278105365	2940	2940	2940	2940	0
124	20240617	175000	278105365	2940	2940	2940	2940	0
125	20240617	174900	278105365	2940	2940	2940	2940	0
126	20240617	174800	278105365	2940	2940	2940	2940	0
127	20240617	174700	278105365	2940	2940	2940	2940	0
128	20240617	174600	278105365	2940	2940	2940	2940	0
129	20240617	174500	278105365	2940	2940	2940	2940	0
130	20240617	174400	278105365	2940	2940	2940	2940	0
131	20240617	174300	278105365	2940	2940	2940	2940	0
132	20240617	174200	278105365	2940	2940	2940	2940	0
133	20240617	174100	278105365	2940	2940	2940	2940	0
134	20240617	174000	278105365	2940	2940	2940	2940	0
135	20240617	173900	278105365	2940	2940	2940	2940	0
136	20240617	173800	278105365	2940	2940	2940	2940	0
137	20240617	173700	278105365	2940	2940	2940	2940	0
138	20240617	173600	278105365	2940	2940	2940	2940	0
139	20240617	173500	278105365	2940	2940	2940	2940	0
140	20240617	173400	278105365	2940	2940	2940	2940	0
141	20240617	173300	278105365	2940	2940	2940	2940	0
142	20240617	173200	278105365	2940	2940	2940	2940	0
143	20240617	173100	278105365	2940	2940	2940	2940	0
144	20240617	173000	278105365	2940	2940	2940	2940	0
145	20240617	172900	278105365	2940	2940	2940	2940	0
146	20240617	172800	278105365	2940	2940	2940	2940	0
147	20240617	172700	278105365	2940	2940	2940	2940	0
148	20240617	172600	278105365	2940	2940	2940	2940	0
149	20240617	172500	278105365	2940	2940	2940	2940	0
150	20240617	172400	278105365	2940	2940	2940	2940	0
151	20240617	172300	278105365	2940	2940	2940	2940	0
152	20240617	172200	278105365	2940	2940	2940	2940	7409
153	20240617	172100	278105365	2940	2940	2940	2940	0
154	20240617	172000	278105365	2940	2940	2940	2940	0
155	20240617	171900	278105365	2940	2940	2940	2940	0
156	20240617	171800	278105365	2940	2940	2940	2940	0
157	20240617	171700	278105365	2940	2940	2940	2940	0
158	20240617	171600	278105365	2940	2940	2940	2940	0
159	20240617	171500	278105365	2940	2940	2940	2940	0
160	20240617	171400	278105365	2940	2940	2940	2940	0
161	20240617	171300	278105365	2940	2940	2940	2940	0
162	20240617	171200	278105365	2940	2940	2940	2940	0
163	20240617	171100	278105365	2940	2940	2940	2940	0
164	20240617	171000	278105365	2940	2940	2940	2940	0
165	20240617	170900	278105365	2940	2940	2940	2940	0
166	20240617	170800	278105365	2940	2940	2940	2940	0
167	20240617	170700	278105365	2940	2940	2940	2940	0
168	20240617	170600	278105365	2940	2940	2940	2940	0
169	20240617	170500	278105365	2940	2940	2940	2940	0
170	20240617	170400	278105365	2940	2940	2940	2940	0
171	20240617	170300	278105365	2940	2940	2940	2940	0
172	20240617	170200	278105365	2940	2940	2940	2940	0
173	20240617	170100	278105365	2940	2940	2940	2940	0
174	20240617	170000	278105365	2940	2940	2940	2940	0
175	20240617	165900	278105365	2940	2940	2940	2940	0
176	20240617	165800	278105365	2940	2940	2940	2940	0
177	20240617	165700	278105365	2940	2940	2940	2940	0
178	20240617	165600	278105365	2940	2940	2940	2940	0
179	20240617	165500	278105365	2940	2940	2940	2940	0
180	20240617	165400	278105365	2940	2940	2940	2940	0
181	20240617	165300	278105365	2940	2940	2940	2940	0
182	20240617	165200	278105365	2940	2940	2940	2940	7409
183	20240617	165100	278105365	2940	2940	2940	2940	0
184	20240617	165000	278105365	2940	2940	2940	2940	0
185	20240617	164900	278105365	2940	2940	2940	2940	0
186	20240617	164800	278105365	2940	2940	2940	2940	0
187	20240617	164700	278105365	2940	2940	2940	2940	0
188	20240617	164600	278105365	2940	2940	2940	2940	0
189	20240617	164500	278105365	2940	2940	2940	2940	0
190	20240617	164400	278105365	2940	2940	2940	2940	0
191	20240617	164300	278105365	2940	2940	2940	2940	0
192	20240617	164200	278105365	2940	2940	2940	2940	0
193	20240617	164100	278105365	2940	2940	2940	2940	0
194	20240617	164000	278105365	2940	2940	2940	2940	0
195	20240617	163900	278105365	2940	2940	2940	2940	0
196	20240617	163800	278105365	2940	2940	2940	2940	0
197	20240617	163700	278105365	2940	2940	2940	2940	0
198	20240617	163600	278105365	2940	2940	2940	2940	0
199	20240617	163500	278105365	2940	2940	2940	2940	0
200	20240617	163400	278105365	2940	2940	2940	2940	0
201	20240617	163300	278105365	2940	2940	2940	2940	0
202	20240617	163200	278105365	2940	2940	2940	2940	0
203	20240617	163100	278105365	2940	2940	2940	2940	0
204	20240617	163000	278105365	2940	2940	2940	2940	0
205	20240617	162900	278105365	2940	2940	2940	2940	0
206	20240617	162800	278105365	2940	2940	2940	2940	0
207	20240617	162700	278105365	2940	2940	2940	2940	0
208	20240617	162600	278105365	2940	2940	2940	2940	0
209	20240617	162500	278105365	2940	2940	2940	2940	0
210	20240617	162400	278105365	2940	2940	2940	2940	0
211	20240617	162300	278105365	2940	2940	2940	2940	0
212	20240617	162200	278105365	2940	2940	2940	2940	7409
213	20240617	162100	278105365	2940	2940	2940	2940	0
214	20240617	162000	278105365	2940	2940	2940	2940	0
215	20240617	161900	278105365	2940	2940	2940	2940	0
216	20240617	161800	278105365	2940	2940	2940	2940	0
217	20240617	161700	278105365	2940	2940	2940	2940	0
218	20240617	161600	278105365	2940	2940	2940	2940	0
219	20240617	161500	278105365	2940	2940	2940	2940	0
220	20240617	161400	278105365	2940	2940	2940	2940	0
221	20240617	161300	278105365	2940	2940	2940	2940	0
222	20240617	161200	278105365	2940	2940	2940	2940	0
223	20240617	161100	278105365	2940	2940	2940	2940	0
224	20240617	161000	278105365	2940	2940	2940	2940	0
225	20240617	160900	278105365	2940	2940	2940	2940	0
226	20240617	160800	278105365	2940	2940	2940	2940	0
227	20240617	160700	278105365	2940	2940	2940	2940	0
228	20240617	160600	278105365	2940	2940	2940	2940	0
229	20240617	160500	278105365	2940	2940	2940	2940	0
230	20240617	160400	278105365	2940	2940	2940	2940	0
231	20240617	160300	278105365	2940	2940	2940	2940	0
232	20240617	160200	278105365	2940	2940	2940	2940	0
233	20240617	160100	278105365	2940	2940	2940	2940	0
234	20240617	160000	278105365	2940	2940	2940	2940	0
235	20240617	155900	278105365	2940	2940	2940	2940	0
236	20240617	155800	278105365	2940	2940	2940	2940	0
237	20240617	155700	278105365	2940	2940	2940	2940	0
238	20240617	155600	278105365	2940	2940	2940	2940	0
239	20240617	155500	278105365	2940	2940	2940	2940	0
240	20240617	155400	278105365	2940	2940	2940	2940	0
241	20240617	155300	278105365	2940	2940	2940	2940	0
242	20240617	155200	278105365	2940	2940	2940	2940	7409
243	20240617	155100	278105365	2940	2940	2940	2940	0
244	20240617	155000	278105365	2940	2940	2940	2940	0
245	20240617	154900	278105365	2940	2940	2940	2940	0
246	20240617	154800	278105365	2940	2940	2940	2940	0
247	20240617	154700	278105365	2940	2940	2940	2940	0
248	20240617	154600	278105365	2940	2940	2940	2940	0
249	20240617	154500	278105365	2940	2940	2940	2940	0
250	20240617	154400	278105365	2940	2940	2940	2940	0
251	20240617	154300	278105365	2940	2940	2940	2940	0
252	20240617	154200	278105365	2940	2940	2940	2940	0
253	20240617	154100	278105365	2940	2940	2940	2940	0
254	20240617	154000	278105365	2940	2940	2940	2940	0
255	20240617	153900	278105365	2940	2940	2940	2940	0
256	20240617	153800	278105365	2940	2940	2940	2940	0
257	20240617	153700	278105365	2940	2940	2940	2940	0
258	20240617	153600	278105365	2940	2940	2940	2940	0
259	20240617	153500	278105365	2940	2940	2940	2940	0
260	20240617	153400	278105365	2940	2940	2940	2940	0
261	20240617	153300	278105365	2940	2940	2940	2940	0
262	20240617	153200	278105365	2940	2940	2940	2940	0
263	20240617	153100	278105365	2940	2940	2940	2940	0
264	20240617	153000	278105365	2940	2940	2940	2940	7409
265	20240617	152900	256322905	2925	2925	2925	2925	0
266	20240617	152800	256322905	2925	2925	2925	2925	0
267	20240617	152700	256322905	2925	2925	2925	2925	0
268	20240617	152600	256322905	2925	2925	2925	2925	0
269	20240617	152500	256322905	2925	2925	2925	2925	0
270	20240617	152400	256322905	2925	2925	2925	2925	0
271	20240617	152300	256322905	2925	2925	2925	2925	0
272	20240617	152200	256322905	2925	2925	2925	2925	0
273	20240617	152100	256322905	2925	2925	2925	2925	0
274	20240617	152000	256322905	2925	2925	2925	2925	0
275	20240617	151900	256322905	2925	2925	2925	2925	0
276	20240617	151800	256322905	2925	2925	2925	2925	1
277	20240617	151700	256319980	2925	2925	2925	2925	0
278	20240617	151600	256319980	2925	2920	2925	2920	305
279	20240617	151500	255429360	2920	2920	2920	2920	0
280	20240617	151400	255429360	2920	2920	2920	2920	286
281	20240617	151300	254594240	2915	2915	2915	2915	0
282	20240617	151200	254594240	2915	2920	2920	2915	217
283	20240617	151100	253961200	2920	2920	2920	2920	0
284	20240617	151000	253961200	2920	2920	2920	2920	0
285	20240617	150900	253961200	2920	2920	2920	2920	143
286	20240617	150800	253543640	2920	2920	2920	2920	3
287	20240617	150700	253534880	2920	2920	2920	2920	2
288	20240617	150600	253529040	2920	2920	2920	2920	79
289	20240617	150500	253298360	2910	2910	2910	2910	0
290	20240617	150400	253298360	2910	2910	2910	2910	0
291	20240617	150300	253298360	2910	2910	2910	2910	0
292	20240617	150200	253298360	2910	2910	2910	2910	0
293	20240617	150100	253298360	2910	2910	2910	2910	0
294	20240617	150000	253298360	2910	2915	2915	2910	7830
295	20240617	145900	230510340	2915	2915	2915	2915	0
296	20240617	145800	230510340	2915	2915	2915	2915	246
297	20240617	145700	229793250	2915	2915	2915	2915	0
298	20240617	145600	229793250	2915	2915	2915	2910	1933
299	20240617	145500	224164500	2915	2915	2915	2915	1056
300	20240617	145400	221086260	2915	2915	2915	2915	0
301	20240617	145300	221086260	2915	2915	2915	2915	0
302	20240617	145200	221086260	2915	2915	2915	2915	0
303	20240617	145100	221086260	2915	2920	2920	2915	900
304	20240617	145000	218460660	2920	2920	2920	2920	580
305	20240617	144900	216767060	2915	2915	2915	2915	100
306	20240617	144800	216475560	2920	2920	2920	2920	0
307	20240617	144700	216475560	2920	2920	2920	2920	0
308	20240617	144600	216475560	2920	2920	2920	2920	0
309	20240617	144500	216475560	2920	2920	2920	2920	0
310	20240617	144400	216475560	2920	2920	2920	2920	500
311	20240617	144300	215015560	2915	2915	2915	2915	30
312	20240617	144200	214928110	2920	2920	2920	2920	0
313	20240617	144100	214928110	2920	2920	2920	2920	0
314	20240617	144000	214928110	2920	2920	2920	2920	0
315	20240617	143900	214928110	2920	2920	2920	2920	0
316	20240617	143800	214928110	2920	2920	2920	2920	0
317	20240617	143700	214928110	2920	2920	2920	2920	0
318	20240617	143600	214928110	2920	2920	2920	2920	0
319	20240617	143500	214928110	2920	2920	2920	2920	0
320	20240617	143400	214928110	2920	2920	2920	2920	0
321	20240617	143300	214928110	2920	2920	2920	2920	1000
322	20240617	143200	212008110	2915	2915	2915	2915	0
323	20240617	143100	212008110	2915	2915	2915	2915	0
324	20240617	143000	212008110	2915	2915	2915	2915	0
325	20240617	142900	212008110	2915	2915	2915	2915	0
326	20240617	142800	212008110	2915	2920	2920	2915	258
327	20240617	142700	211255890	2915	2915	2915	2915	0
328	20240617	142600	211255890	2915	2915	2915	2915	0
329	20240617	142500	211255890	2915	2915	2915	2915	0
330	20240617	142400	211255890	2915	2915	2915	2915	0
331	20240617	142300	211255890	2915	2915	2915	2915	0
332	20240617	142200	211255890	2915	2915	2915	2915	0
333	20240617	142100	211255890	2915	2915	2915	2915	0
334	20240617	142000	211255890	2915	2915	2915	2915	0
335	20240617	141900	211255890	2915	2915	2915	2915	187
336	20240617	141800	210710785	2915	2915	2915	2915	0
337	20240617	141700	210710785	2915	2920	2920	2915	3020
338	20240617	141600	201899505	2925	2925	2925	2925	0
339	20240617	141500	201899505	2925	2925	2925	2925	33
340	20240617	141400	201802980	2925	2925	2925	2925	46
341	20240617	141300	201668430	2925	2925	2925	2925	2003
342	20240617	141200	195809655	2920	2920	2920	2920	0
343	20240617	141100	195809655	2920	2920	2920	2920	0
344	20240617	141000	195809655	2920	2920	2920	2920	0
345	20240617	140900	195809655	2920	2920	2920	2920	0
346	20240617	140800	195809655	2920	2920	2920	2920	0
347	20240617	140700	195809655	2920	2920	2920	2920	44
348	20240617	140600	195681175	2920	2920	2920	2920	0
349	20240617	140500	195681175	2920	2920	2920	2920	0
350	20240617	140400	195681175	2920	2925	2925	2920	232
351	20240617	140300	195003725	2920	2920	2920	2920	30
352	20240617	140200	194916125	2925	2925	2925	2925	0
353	20240617	140100	194916125	2925	2925	2925	2925	0
354	20240617	140000	194916125	2925	2925	2925	2925	0
355	20240617	135900	194916125	2925	2925	2925	2925	0
356	20240617	135800	194916125	2925	2925	2925	2925	1
357	20240617	135700	194913200	2920	2920	2920	2920	0
358	20240617	135600	194913200	2920	2920	2920	2920	0
359	20240617	135500	194913200	2920	2920	2920	2920	0
360	20240617	135400	194913200	2920	2920	2920	2920	0
361	20240617	135300	194913200	2920	2920	2920	2920	0
362	20240617	135200	194913200	2920	2920	2920	2920	0
363	20240617	135100	194913200	2920	2920	2920	2920	0
364	20240617	135000	194913200	2920	2920	2920	2920	0
365	20240617	134900	194913200	2920	2920	2920	2920	296
366	20240617	134800	194048880	2925	2925	2925	2925	0
367	20240617	134700	194048880	2925	2925	2925	2925	0
368	20240617	134600	194048880	2925	2925	2925	2925	0
369	20240617	134500	194048880	2925	2925	2925	2925	0
370	20240617	134400	194048880	2925	2925	2925	2925	0
371	20240617	134300	194048880	2925	2925	2925	2925	0
372	20240617	134200	194048880	2925	2925	2925	2925	0
373	20240617	134100	194048880	2925	2925	2925	2925	0
374	20240617	134000	194048880	2925	2925	2925	2925	0
375	20240617	133900	194048880	2925	2925	2925	2925	0
376	20240617	133800	194048880	2925	2925	2925	2925	0
377	20240617	133700	194048880	2925	2925	2925	2925	0
378	20240617	133600	194048880	2925	2925	2925	2925	0
379	20240617	133500	194048880	2925	2925	2925	2925	0
380	20240617	133400	194048880	2925	2925	2925	2925	341
381	20240617	133300	193051455	2925	2925	2925	2925	0
382	20240617	133200	193051455	2925	2925	2925	2925	0
383	20240617	133100	193051455	2925	2925	2925	2925	0
384	20240617	133000	193051455	2925	2925	2925	2925	2
385	20240617	132900	193045605	2920	2920	2920	2920	0
386	20240617	132800	193045605	2920	2920	2920	2920	0
387	20240617	132700	193045605	2920	2920	2920	2920	0
388	20240617	132600	193045605	2920	2920	2920	2920	0
389	20240617	132500	193045605	2920	2920	2920	2920	0
390	20240617	132400	193045605	2920	2920	2920	2920	0
391	20240617	132300	193045605	2920	2920	2920	2920	0
392	20240617	132200	193045605	2920	2920	2920	2920	500
393	20240617	132100	191585605	2920	2920	2920	2920	0
394	20240617	132000	191585605	2920	2920	2920	2920	0
395	20240617	131900	191585605	2920	2920	2920	2920	0
396	20240617	131800	191585605	2920	2920	2920	2920	1
397	20240617	131700	191582685	2925	2925	2925	2925	1
398	20240617	131600	191579760	2925	2925	2925	2925	0
399	20240617	131500	191579760	2925	2925	2925	2925	0
400	20240617	131400	191579760	2925	2925	2925	2925	0
401	20240617	131300	191579760	2925	2925	2925	2925	0
402	20240617	131200	191579760	2925	2925	2925	2925	3000
403	20240617	131100	182804760	2920	2920	2920	2920	0
404	20240617	131000	182804760	2920	2920	2920	2920	0
405	20240617	130900	182804760	2920	2920	2920	2920	0
406	20240617	130800	182804760	2920	2920	2920	2920	0
407	20240617	130700	182804760	2920	2920	2920	2920	100
408	20240617	130600	182512760	2920	2920	2920	2920	100
409	20240617	130500	182220760	2920	2920	2920	2920	0
410	20240617	130400	182220760	2920	2920	2920	2920	0
411	20240617	130300	182220760	2920	2920	2920	2920	2000
412	20240617	130200	176380760	2910	2910	2910	2910	0
413	20240617	130100	176380760	2910	2910	2910	2910	0
414	20240617	130000	176380760	2910	2910	2910	2910	0
415	20240617	125900	176380760	2910	2910	2910	2910	60
416	20240617	125800	176206160	2910	2910	2910	2910	200
417	20240617	125700	175624160	2920	2920	2920	2920	0
418	20240617	125600	175624160	2920	2920	2920	2920	0
419	20240617	125500	175624160	2920	2920	2920	2920	44
420	20240617	125400	175495680	2920	2920	2920	2920	0
421	20240617	125300	175495680	2920	2920	2920	2920	0
422	20240617	125200	175495680	2920	2920	2920	2920	0
423	20240617	125100	175495680	2920	2920	2920	2920	11
424	20240617	125000	175463560	2920	2920	2920	2920	0
425	20240617	124900	175463560	2920	2920	2920	2920	15
426	20240617	124800	175419760	2920	2910	2920	2910	1001
427	20240617	124700	172506840	2910	2910	2910	2910	2300
428	20240617	124600	165813840	2915	2915	2915	2915	0
429	20240617	124500	165813840	2915	2915	2915	2915	2000
430	20240617	124400	159983840	2915	2915	2915	2915	100
431	20240617	124300	159692340	2915	2915	2915	2915	10
432	20240617	124200	159663190	2915	2915	2915	2915	1500
433	20240617	124100	155290690	2910	2910	2910	2910	0
434	20240617	124000	155290690	2910	2910	2910	2910	0
435	20240617	123900	155290690	2910	2910	2910	2910	500
436	20240617	123800	153835690	2915	2915	2915	2915	33
437	20240617	123700	153739495	2915	2915	2915	2915	0
438	20240617	123600	153739495	2915	2915	2915	2915	1
439	20240617	123500	153736580	2910	2910	2910	2910	1
440	20240617	123400	153733670	2915	2915	2915	2915	0
441	20240617	123300	153733670	2915	2915	2915	2915	5
442	20240617	123200	153719095	2915	2915	2915	2915	1
443	20240617	123100	153716180	2910	2910	2910	2910	2
444	20240617	123000	153710360	2910	2910	2910	2910	0
445	20240617	122900	153710360	2910	2910	2910	2910	189
446	20240617	122800	153160370	2910	2910	2910	2910	0
447	20240617	122700	153160370	2910	2910	2910	2910	0
448	20240617	122600	153160370	2910	2910	2910	2910	0
449	20240617	122500	153160370	2910	2910	2910	2910	0
450	20240617	122400	153160370	2910	2910	2910	2910	116
451	20240617	122300	152822810	2910	2910	2910	2910	2
452	20240617	122200	152816990	2915	2915	2915	2915	0
453	20240617	122100	152816990	2915	2915	2915	2915	0
454	20240617	122000	152816990	2915	2915	2915	2915	0
455	20240617	121900	152816990	2915	2915	2915	2915	0
456	20240617	121800	152816990	2915	2915	2915	2915	0
457	20240617	121700	152816990	2915	2915	2915	2915	0
458	20240617	121600	152816990	2915	2915	2915	2915	0
459	20240617	121500	152816990	2915	2915	2915	2915	0
460	20240617	121400	152816990	2915	2915	2915	2915	500
461	20240617	121300	151359490	2915	2915	2915	2915	0
462	20240617	121200	151359490	2915	2915	2915	2915	0
463	20240617	121100	151359490	2915	2915	2915	2915	1
464	20240617	121000	151356575	2915	2915	2915	2915	0
465	20240617	120900	151356575	2915	2915	2915	2915	1
466	20240617	120800	151353660	2915	2915	2915	2915	0
467	20240617	120700	151353660	2915	2915	2915	2915	4
468	20240617	120600	151342000	2915	2915	2915	2915	1
469	20240617	120500	151339085	2915	2915	2915	2915	0
470	20240617	120400	151339085	2915	2915	2915	2915	0
471	20240617	120300	151339085	2915	2915	2915	2915	90
472	20240617	120200	151076735	2920	2920	2920	2920	0
473	20240617	120100	151076735	2920	2920	2920	2920	10
474	20240617	120000	151047535	2920	2920	2920	2920	0
475	20240617	115900	151047535	2920	2915	2920	2915	515
476	20240617	115800	149546305	2925	2925	2925	2925	0
477	20240617	115700	149546305	2925	2925	2925	2925	1
478	20240617	115600	149543380	2915	2915	2915	2915	0
479	20240617	115500	149543380	2915	2915	2915	2915	0
480	20240617	115400	149543380	2915	2915	2915	2915	592
481	20240617	115300	147817700	2915	2915	2915	2915	609
482	20240617	115200	146042465	2920	2920	2920	2920	0
483	20240617	115100	146042465	2920	2920	2920	2920	0
484	20240617	115000	146042465	2920	2920	2920	2920	25
485	20240617	114900	145969465	2925	2925	2925	2925	10
486	20240617	114800	145940215	2925	2925	2925	2925	0
487	20240617	114700	145940215	2925	2925	2925	2925	0
488	20240617	114600	145940215	2925	2925	2925	2925	0
489	20240617	114500	145940215	2925	2925	2925	2925	10
490	20240617	114400	145910965	2925	2925	2925	2925	0
491	20240617	114300	145910965	2925	2925	2925	2925	1
492	20240617	114200	145908040	2925	2925	2925	2925	1
493	20240617	114100	145905115	2920	2920	2920	2920	0
494	20240617	114000	145905115	2920	2920	2920	2920	0
495	20240617	113900	145905115	2920	2920	2920	2920	3
496	20240617	113800	145896355	2925	2925	2925	2925	0
497	20240617	113700	145896355	2925	2925	2925	2925	0
498	20240617	113600	145896355	2925	2925	2925	2925	0
499	20240617	113500	145896355	2925	2925	2925	2925	50
500	20240617	113400	145750105	2925	2925	2925	2925	0
501	20240617	113300	145750105	2925	2925	2925	2925	0
502	20240617	113200	145750105	2925	2925	2925	2925	0
503	20240617	113100	145750105	2925	2925	2925	2925	0
504	20240617	113000	145750105	2925	2925	2925	2925	50
505	20240617	112900	145603855	2925	2925	2925	2925	1
506	20240617	112800	145600930	2915	2915	2915	2910	3782
507	20240617	112700	134587305	2910	2910	2910	2910	0
508	20240617	112600	134587305	2910	2910	2910	2910	149
509	20240617	112500	134153715	2910	2910	2910	2910	1247
510	20240617	112400	130524945	2910	2910	2910	2910	0
511	20240617	112300	130524945	2910	2915	2915	2910	241
512	20240617	112200	129823465	2905	2905	2905	2905	0
513	20240617	112100	129823465	2905	2905	2905	2905	0
514	20240617	112000	129823465	2905	2910	2910	2905	231
515	20240617	111900	129152240	2910	2910	2910	2910	0
516	20240617	111800	129152240	2910	2910	2910	2910	0
517	20240617	111700	129152240	2910	2910	2910	2910	1000
518	20240617	111600	126242240	2910	2905	2910	2905	110
519	20240617	111500	125922590	2905	2910	2910	2905	144
520	20240617	111400	125504220	2910	2910	2910	2910	145
521	20240617	111300	125082270	2910	2915	2915	2910	8032
522	20240617	111200	101706520	2915	2915	2915	2915	0
523	20240617	111100	101706520	2915	2915	2915	2915	1172
524	20240617	111000	98290140	2915	2915	2915	2915	956
525	20240617	110900	95503400	2925	2925	2925	2925	0
526	20240617	110800	95503400	2925	2925	2925	2925	0
527	20240617	110700	95503400	2925	2925	2925	2925	0
528	20240617	110600	95503400	2925	2925	2925	2925	34
529	20240617	110500	95403950	2925	2925	2925	2925	0
530	20240617	110400	95403950	2925	2925	2925	2925	0
531	20240617	110300	95403950	2925	2925	2925	2925	0
532	20240617	110200	95403950	2925	2925	2925	2925	34
533	20240617	110100	95304500	2930	2930	2930	2930	0
534	20240617	110000	95304500	2930	2930	2930	2930	0
535	20240617	105900	95304500	2930	2930	2930	2930	10
536	20240617	105800	95275200	2930	2930	2930	2930	2
537	20240617	105700	95269340	2920	2920	2920	2920	700
538	20240617	105600	93225340	2920	2920	2920	2920	1
539	20240617	105500	93222420	2920	2920	2920	2920	0
540	20240617	105400	93222420	2920	2920	2920	2920	10
541	20240617	105300	93193220	2920	2920	2920	2920	6
542	20240617	105200	93175700	2935	2935	2935	2935	0
543	20240617	105100	93175700	2935	2920	2935	2920	12154
544	20240617	105000	57506870	2920	2920	2920	2920	0
545	20240617	104900	57506870	2920	2920	2920	2920	0
546	20240617	104800	57506870	2920	2920	2920	2920	900
547	20240617	104700	54878870	2920	2920	2920	2920	1
548	20240617	104600	54875950	2920	2920	2920	2920	0
549	20240617	104500	54875950	2920	2920	2920	2920	1
550	20240617	104400	54873030	2915	2915	2915	2915	20
551	20240617	104300	54814730	2915	2915	2915	2915	0
552	20240617	104200	54814730	2915	2915	2915	2915	103
553	20240617	104100	54514485	2910	2910	2910	2910	1
554	20240617	104000	54511575	2915	2915	2915	2915	93
555	20240617	103900	54240480	2915	2915	2915	2915	714
556	20240617	103800	52159170	2915	2915	2915	2915	38
557	20240617	103700	52048400	2920	2920	2920	2920	0
558	20240617	103600	52048400	2920	2920	2920	2920	0
559	20240617	103500	52048400	2920	2920	2920	2920	1
560	20240617	103400	52045480	2920	2920	2920	2920	0
561	20240617	103300	52045480	2920	2920	2920	2920	0
562	20240617	103200	52045480	2920	2920	2920	2920	0
563	20240617	103100	52045480	2920	2920	2920	2920	0
564	20240617	103000	52045480	2920	2920	2920	2920	0
565	20240617	102900	52045480	2920	2920	2920	2920	0
566	20240617	102800	52045480	2920	2920	2920	2920	0
567	20240617	102700	52045480	2920	2920	2920	2915	21
568	20240617	102600	51984210	2920	2920	2920	2920	0
569	20240617	102500	51984210	2920	2920	2920	2920	0
570	20240617	102400	51984210	2920	2920	2920	2920	0
571	20240617	102300	51984210	2920	2920	2920	2920	0
572	20240617	102200	51984210	2920	2920	2920	2920	0
573	20240617	102100	51984210	2920	2920	2920	2920	0
574	20240617	102000	51984210	2920	2920	2920	2920	0
575	20240617	101900	51984210	2920	2920	2920	2920	0
576	20240617	101800	51984210	2920	2915	2920	2915	280
577	20240617	101700	51168005	2915	2915	2915	2915	0
578	20240617	101600	51168005	2915	2915	2915	2915	0
579	20240617	101500	51168005	2915	2915	2915	2915	20
580	20240617	101400	51109705	2915	2915	2915	2915	0
581	20240617	101300	51109705	2915	2915	2915	2915	0
582	20240617	101200	51109705	2915	2915	2915	2915	1
583	20240617	101100	51106790	2910	2915	2915	2910	1567
584	20240617	101000	46546815	2915	2915	2915	2915	10
585	20240617	100900	46517665	2915	2915	2915	2915	0
586	20240617	100800	46517665	2915	2915	2915	2915	0
587	20240617	100700	46517665	2915	2915	2915	2915	2
588	20240617	100600	46511835	2915	2915	2915	2915	1369
589	20240617	100500	42521200	2915	2915	2915	2915	145
590	20240617	100400	42098525	2915	2920	2920	2915	158
591	20240617	100300	41637905	2920	2920	2920	2920	0
592	20240617	100200	41637905	2920	2920	2920	2920	0
593	20240617	100100	41637905	2920	2920	2920	2920	0
594	20240617	100000	41637905	2920	2920	2920	2920	0
595	20240617	095900	41637905	2920	2920	2920	2920	0
596	20240617	095800	41637905	2920	2920	2920	2920	0
597	20240617	095700	41637905	2920	2920	2920	2920	0
598	20240617	095600	41637905	2920	2920	2920	2920	0
599	20240617	095500	41637905	2920	2920	2920	2920	0
600	20240617	095400	41637905	2920	2920	2920	2920	0
601	20240617	095300	41637905	2920	2920	2920	2920	0
602	20240617	095200	41637905	2920	2920	2920	2920	0
603	20240617	095100	41637905	2920	2920	2920	2920	0
604	20240617	095000	41637905	2920	2920	2920	2920	0
605	20240617	094900	41637905	2920	2920	2920	2920	0
606	20240617	094800	41637905	2920	2920	2920	2920	0
607	20240617	094700	41637905	2920	2920	2920	2920	0
608	20240617	094600	41637905	2920	2920	2920	2920	0
609	20240617	094500	41637905	2920	2920	2920	2920	0
610	20240617	094400	41637905	2920	2920	2920	2920	0
611	20240617	094300	41637905	2920	2920	2920	2920	0
612	20240617	094200	41637905	2920	2920	2920	2920	0
613	20240617	094100	41637905	2920	2920	2920	2920	0
614	20240617	094000	41637905	2920	2920	2920	2920	1
615	20240617	093900	41634985	2905	2915	2915	2905	7200
616	20240617	093800	20676220	2915	2915	2915	2915	0
617	20240617	093700	20676220	2915	2915	2915	2915	99
618	20240617	093600	20387635	2920	2920	2920	2920	0
619	20240617	093500	20387635	2920	2920	2920	2920	0
620	20240617	093400	20387635	2920	2920	2920	2920	0
621	20240617	093300	20387635	2920	2915	2920	2915	81
622	20240617	093200	20151515	2915	2915	2915	2915	0
623	20240617	093100	20151515	2915	2915	2915	2915	120
624	20240617	093000	19801715	2915	2915	2915	2915	339
625	20240617	092900	18813530	2915	2915	2915	2915	738
626	20240617	092800	16662260	2920	2920	2920	2920	0
627	20240617	092700	16662260	2920	2920	2920	2920	2
628	20240617	092600	16656420	2920	2920	2920	2920	500
629	20240617	092500	15196420	2915	2915	2915	2915	7
630	20240617	092400	15176015	2915	2915	2915	2915	357
631	20240617	092300	14135360	2920	2920	2920	2920	0
632	20240617	092200	14135360	2920	2920	2920	2920	0
633	20240617	092100	14135360	2920	2920	2920	2920	0
634	20240617	092000	14135360	2920	2920	2920	2920	0
635	20240617	091900	14135360	2920	2920	2920	2920	108
636	20240617	091800	13820000	2920	2920	2920	2920	100
637	20240617	091700	13528000	2915	2915	2915	2915	0
638	20240617	091600	13528000	2915	2915	2920	2915	109
639	20240617	091500	13210225	2915	2915	2915	2915	485
640	20240617	091400	11796450	2915	2915	2915	2915	0
641	20240617	091300	11796450	2915	2915	2915	2915	398
642	20240617	091200	10636280	2915	2915	2915	2915	1377
643	20240617	091100	6622325	2920	2920	2920	2920	0
644	20240617	091000	6622325	2920	2920	2920	2920	0
645	20240617	090900	6622325	2920	2920	2920	2920	0
646	20240617	090800	6622325	2920	2920	2920	2920	50
647	20240617	090700	6476325	2915	2920	2920	2915	588
648	20240617	090600	4759405	2920	2920	2920	2920	0
649	20240617	090500	4759405	2920	2920	2920	2920	0
650	20240617	090400	4759405	2920	2930	2930	2920	61
651	20240617	090300	4581275	2920	2920	2920	2920	0
652	20240617	090200	4581275	2920	2930	2930	2920	544
653	20240617	090100	2992370	2930	2930	2930	2930	43
654	20240617	090000	2866380	2935	2945	2945	2935	974