KissMeData/117580/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201300	3942319020	9620	9620	9620	9620	6768
3	20240617	201200	3942319020	9620	9620	9620	9620	0
4	20240617	201100	3942319020	9620	9620	9620	9620	0
5	20240617	201000	3942319020	9620	9620	9620	9620	0
6	20240617	200900	3942319020	9620	9620	9620	9620	0
7	20240617	200800	3942319020	9620	9620	9620	9620	0
8	20240617	200700	3942319020	9620	9620	9620	9620	0
9	20240617	200600	3942319020	9620	9620	9620	9620	0
10	20240617	200500	3942319020	9620	9620	9620	9620	0
11	20240617	200400	3942319020	9620	9620	9620	9620	0
12	20240617	200300	3942319020	9620	9620	9620	9620	0
13	20240617	200200	3942319020	9620	9620	9620	9620	0
14	20240617	200100	3942319020	9620	9620	9620	9620	0
15	20240617	200000	3942319020	9620	9620	9620	9620	0
16	20240617	195900	3942319020	9620	9620	9620	9620	0
17	20240617	195800	3942319020	9620	9620	9620	9620	0
18	20240617	195700	3942319020	9620	9620	9620	9620	0
19	20240617	195600	3942319020	9620	9620	9620	9620	0
20	20240617	195500	3942319020	9620	9620	9620	9620	0
21	20240617	195400	3942319020	9620	9620	9620	9620	0
22	20240617	195300	3942319020	9620	9620	9620	9620	0
23	20240617	195200	3942319020	9620	9620	9620	9620	0
24	20240617	195100	3942319020	9620	9620	9620	9620	0
25	20240617	195000	3942319020	9620	9620	9620	9620	0
26	20240617	194900	3942319020	9620	9620	9620	9620	0
27	20240617	194800	3942319020	9620	9620	9620	9620	0
28	20240617	194700	3942319020	9620	9620	9620	9620	0
29	20240617	194600	3942319020	9620	9620	9620	9620	0
30	20240617	194500	3942319020	9620	9620	9620	9620	0
31	20240617	194400	3942319020	9620	9620	9620	9620	0
32	20240617	194300	3942319020	9620	9620	9620	9620	6768
33	20240617	194200	3942319020	9620	9620	9620	9620	0
34	20240617	194100	3942319020	9620	9620	9620	9620	0
35	20240617	194000	3942319020	9620	9620	9620	9620	0
36	20240617	193900	3942319020	9620	9620	9620	9620	0
37	20240617	193800	3942319020	9620	9620	9620	9620	0
38	20240617	193700	3942319020	9620	9620	9620	9620	0
39	20240617	193600	3942319020	9620	9620	9620	9620	0
40	20240617	193500	3942319020	9620	9620	9620	9620	0
41	20240617	193400	3942319020	9620	9620	9620	9620	0
42	20240617	193300	3942319020	9620	9620	9620	9620	0
43	20240617	193200	3942319020	9620	9620	9620	9620	0
44	20240617	193100	3942319020	9620	9620	9620	9620	0
45	20240617	193000	3942319020	9620	9620	9620	9620	0
46	20240617	192900	3942319020	9620	9620	9620	9620	0
47	20240617	192800	3942319020	9620	9620	9620	9620	0
48	20240617	192700	3942319020	9620	9620	9620	9620	0
49	20240617	192600	3942319020	9620	9620	9620	9620	0
50	20240617	192500	3942319020	9620	9620	9620	9620	0
51	20240617	192400	3942319020	9620	9620	9620	9620	0
52	20240617	192300	3942319020	9620	9620	9620	9620	0
53	20240617	192200	3942319020	9620	9620	9620	9620	0
54	20240617	192100	3942319020	9620	9620	9620	9620	0
55	20240617	192000	3942319020	9620	9620	9620	9620	0
56	20240617	191900	3942319020	9620	9620	9620	9620	0
57	20240617	191800	3942319020	9620	9620	9620	9620	0
58	20240617	191700	3942319020	9620	9620	9620	9620	0
59	20240617	191600	3942319020	9620	9620	9620	9620	0
60	20240617	191500	3942319020	9620	9620	9620	9620	0
61	20240617	191400	3942319020	9620	9620	9620	9620	0
62	20240617	191300	3942319020	9620	9620	9620	9620	6768
63	20240617	191200	3942319020	9620	9620	9620	9620	0
64	20240617	191100	3942319020	9620	9620	9620	9620	0
65	20240617	191000	3942319020	9620	9620	9620	9620	0
66	20240617	190900	3942319020	9620	9620	9620	9620	0
67	20240617	190800	3942319020	9620	9620	9620	9620	0
68	20240617	190700	3942319020	9620	9620	9620	9620	0
69	20240617	190600	3942319020	9620	9620	9620	9620	0
70	20240617	190500	3942319020	9620	9620	9620	9620	0
71	20240617	190400	3942319020	9620	9620	9620	9620	0
72	20240617	190300	3942319020	9620	9620	9620	9620	0
73	20240617	190200	3942319020	9620	9620	9620	9620	0
74	20240617	190100	3942319020	9620	9620	9620	9620	0
75	20240617	190000	3942319020	9620	9620	9620	9620	0
76	20240617	185900	3942319020	9620	9620	9620	9620	0
77	20240617	185800	3942319020	9620	9620	9620	9620	0
78	20240617	185700	3942319020	9620	9620	9620	9620	0
79	20240617	185600	3942319020	9620	9620	9620	9620	0
80	20240617	185500	3942319020	9620	9620	9620	9620	0
81	20240617	185400	3942319020	9620	9620	9620	9620	0
82	20240617	185300	3942319020	9620	9620	9620	9620	0
83	20240617	185200	3942319020	9620	9620	9620	9620	0
84	20240617	185100	3942319020	9620	9620	9620	9620	0
85	20240617	185000	3942319020	9620	9620	9620	9620	0
86	20240617	184900	3942319020	9620	9620	9620	9620	0
87	20240617	184800	3942319020	9620	9620	9620	9620	0
88	20240617	184700	3942319020	9620	9620	9620	9620	0
89	20240617	184600	3942319020	9620	9620	9620	9620	0
90	20240617	184500	3942319020	9620	9620	9620	9620	0
91	20240617	184400	3942319020	9620	9620	9620	9620	0
92	20240617	184300	3942319020	9620	9620	9620	9620	6768
93	20240617	184200	3942319020	9620	9620	9620	9620	0
94	20240617	184100	3942319020	9620	9620	9620	9620	0
95	20240617	184000	3942319020	9620	9620	9620	9620	0
96	20240617	183900	3942319020	9620	9620	9620	9620	0
97	20240617	183800	3942319020	9620	9620	9620	9620	0
98	20240617	183700	3942319020	9620	9620	9620	9620	0
99	20240617	183600	3942319020	9620	9620	9620	9620	0
100	20240617	183500	3942319020	9620	9620	9620	9620	0
101	20240617	183400	3942319020	9620	9620	9620	9620	0
102	20240617	183300	3942319020	9620	9620	9620	9620	0
103	20240617	183200	3942319020	9620	9620	9620	9620	0
104	20240617	183100	3942319020	9620	9620	9620	9620	0
105	20240617	183000	3942319020	9620	9620	9620	9620	0
106	20240617	182900	3942319020	9620	9620	9620	9620	0
107	20240617	182800	3942319020	9620	9620	9620	9620	0
108	20240617	182700	3942319020	9620	9620	9620	9620	0
109	20240617	182600	3942319020	9620	9620	9620	9620	0
110	20240617	182500	3942319020	9620	9620	9620	9620	0
111	20240617	182400	3942319020	9620	9620	9620	9620	0
112	20240617	182300	3942319020	9620	9620	9620	9620	0
113	20240617	182200	3942319020	9620	9620	9620	9620	0
114	20240617	182100	3942319020	9620	9620	9620	9620	0
115	20240617	182000	3942319020	9620	9620	9620	9620	0
116	20240617	181900	3942319020	9620	9620	9620	9620	0
117	20240617	181800	3942319020	9620	9620	9620	9620	0
118	20240617	181700	3942319020	9620	9620	9620	9620	0
119	20240617	181600	3942319020	9620	9620	9620	9620	0
120	20240617	181500	3942319020	9620	9620	9620	9620	0
121	20240617	181400	3942319020	9620	9620	9620	9620	0
122	20240617	181300	3942319020	9620	9620	9620	9620	6768
123	20240617	181200	3942319020	9620	9620	9620	9620	0
124	20240617	181100	3942319020	9620	9620	9620	9620	0
125	20240617	181000	3942319020	9620	9620	9620	9620	0
126	20240617	180900	3942319020	9620	9620	9620	9620	0
127	20240617	180800	3942319020	9620	9620	9620	9620	0
128	20240617	180700	3942319020	9620	9620	9620	9620	0
129	20240617	180600	3942319020	9620	9620	9620	9620	0
130	20240617	180500	3942319020	9620	9620	9620	9620	0
131	20240617	180400	3942319020	9620	9620	9620	9620	0
132	20240617	180300	3942319020	9620	9620	9620	9620	0
133	20240617	180200	3942319020	9620	9620	9620	9620	0
134	20240617	180100	3942319020	9620	9620	9620	9620	0
135	20240617	180000	3942319020	9620	9620	9620	9620	0
136	20240617	175900	3942319020	9620	9620	9620	9620	0
137	20240617	175800	3942319020	9620	9620	9620	9620	0
138	20240617	175700	3942319020	9620	9620	9620	9620	0
139	20240617	175600	3942319020	9620	9620	9620	9620	0
140	20240617	175500	3942319020	9620	9620	9620	9620	0
141	20240617	175400	3942319020	9620	9620	9620	9620	0
142	20240617	175300	3942319020	9620	9620	9620	9620	0
143	20240617	175200	3942319020	9620	9620	9620	9620	0
144	20240617	175100	3942319020	9620	9620	9620	9620	0
145	20240617	175000	3942319020	9620	9620	9620	9620	0
146	20240617	174900	3942319020	9620	9620	9620	9620	0
147	20240617	174800	3942319020	9620	9620	9620	9620	0
148	20240617	174700	3942319020	9620	9620	9620	9620	0
149	20240617	174600	3942319020	9620	9620	9620	9620	0
150	20240617	174500	3942319020	9620	9620	9620	9620	0
151	20240617	174400	3942319020	9620	9620	9620	9620	0
152	20240617	174300	3942319020	9620	9620	9620	9620	6768
153	20240617	174200	3942319020	9620	9620	9620	9620	0
154	20240617	174100	3942319020	9620	9620	9620	9620	0
155	20240617	174000	3942319020	9620	9620	9620	9620	0
156	20240617	173900	3942319020	9620	9620	9620	9620	0
157	20240617	173800	3942319020	9620	9620	9620	9620	0
158	20240617	173700	3942319020	9620	9620	9620	9620	0
159	20240617	173600	3942319020	9620	9620	9620	9620	0
160	20240617	173500	3942319020	9620	9620	9620	9620	0
161	20240617	173400	3942319020	9620	9620	9620	9620	0
162	20240617	173300	3942319020	9620	9620	9620	9620	0
163	20240617	173200	3942319020	9620	9620	9620	9620	0
164	20240617	173100	3942319020	9620	9620	9620	9620	0
165	20240617	173000	3942319020	9620	9620	9620	9620	0
166	20240617	172900	3942319020	9620	9620	9620	9620	0
167	20240617	172800	3942319020	9620	9620	9620	9620	0
168	20240617	172700	3942319020	9620	9620	9620	9620	0
169	20240617	172600	3942319020	9620	9620	9620	9620	0
170	20240617	172500	3942319020	9620	9620	9620	9620	0
171	20240617	172400	3942319020	9620	9620	9620	9620	0
172	20240617	172300	3942319020	9620	9620	9620	9620	0
173	20240617	172200	3942319020	9620	9620	9620	9620	0
174	20240617	172100	3942319020	9620	9620	9620	9620	0
175	20240617	172000	3942319020	9620	9620	9620	9620	0
176	20240617	171900	3942319020	9620	9620	9620	9620	0
177	20240617	171800	3942319020	9620	9620	9620	9620	0
178	20240617	171700	3942319020	9620	9620	9620	9620	0
179	20240617	171600	3942319020	9620	9620	9620	9620	0
180	20240617	171500	3942319020	9620	9620	9620	9620	0
181	20240617	171400	3942319020	9620	9620	9620	9620	0
182	20240617	171300	3942319020	9620	9620	9620	9620	6768
183	20240617	171200	3942319020	9620	9620	9620	9620	0
184	20240617	171100	3942319020	9620	9620	9620	9620	0
185	20240617	171000	3942319020	9620	9620	9620	9620	0
186	20240617	170900	3942319020	9620	9620	9620	9620	0
187	20240617	170800	3942319020	9620	9620	9620	9620	0
188	20240617	170700	3942319020	9620	9620	9620	9620	0
189	20240617	170600	3942319020	9620	9620	9620	9620	0
190	20240617	170500	3942319020	9620	9620	9620	9620	0
191	20240617	170400	3942319020	9620	9620	9620	9620	0
192	20240617	170300	3942319020	9620	9620	9620	9620	0
193	20240617	170200	3942319020	9620	9620	9620	9620	0
194	20240617	170100	3942319020	9620	9620	9620	9620	0
195	20240617	170000	3942319020	9620	9620	9620	9620	0
196	20240617	165900	3942319020	9620	9620	9620	9620	0
197	20240617	165800	3942319020	9620	9620	9620	9620	0
198	20240617	165700	3942319020	9620	9620	9620	9620	0
199	20240617	165600	3942319020	9620	9620	9620	9620	0
200	20240617	165500	3942319020	9620	9620	9620	9620	0
201	20240617	165400	3942319020	9620	9620	9620	9620	0
202	20240617	165300	3942319020	9620	9620	9620	9620	0
203	20240617	165200	3942319020	9620	9620	9620	9620	0
204	20240617	165100	3942319020	9620	9620	9620	9620	0
205	20240617	165000	3942319020	9620	9620	9620	9620	0
206	20240617	164900	3942319020	9620	9620	9620	9620	0
207	20240617	164800	3942319020	9620	9620	9620	9620	0
208	20240617	164700	3942319020	9620	9620	9620	9620	0
209	20240617	164600	3942319020	9620	9620	9620	9620	0
210	20240617	164500	3942319020	9620	9620	9620	9620	0
211	20240617	164400	3942319020	9620	9620	9620	9620	0
212	20240617	164300	3942319020	9620	9620	9620	9620	6768
213	20240617	164200	3942319020	9620	9620	9620	9620	0
214	20240617	164100	3942319020	9620	9620	9620	9620	0
215	20240617	164000	3942319020	9620	9620	9620	9620	0
216	20240617	163900	3942319020	9620	9620	9620	9620	0
217	20240617	163800	3942319020	9620	9620	9620	9620	0
218	20240617	163700	3942319020	9620	9620	9620	9620	0
219	20240617	163600	3942319020	9620	9620	9620	9620	0
220	20240617	163500	3942319020	9620	9620	9620	9620	0
221	20240617	163400	3942319020	9620	9620	9620	9620	0
222	20240617	163300	3942319020	9620	9620	9620	9620	0
223	20240617	163200	3942319020	9620	9620	9620	9620	0
224	20240617	163100	3942319020	9620	9620	9620	9620	0
225	20240617	163000	3942319020	9620	9620	9620	9620	0
226	20240617	162900	3942319020	9620	9620	9620	9620	0
227	20240617	162800	3942319020	9620	9620	9620	9620	0
228	20240617	162700	3942319020	9620	9620	9620	9620	0
229	20240617	162600	3942319020	9620	9620	9620	9620	0
230	20240617	162500	3942319020	9620	9620	9620	9620	0
231	20240617	162400	3942319020	9620	9620	9620	9620	0
232	20240617	162300	3942319020	9620	9620	9620	9620	0
233	20240617	162200	3942319020	9620	9620	9620	9620	0
234	20240617	162100	3942319020	9620	9620	9620	9620	0
235	20240617	162000	3942319020	9620	9620	9620	9620	0
236	20240617	161900	3942319020	9620	9620	9620	9620	0
237	20240617	161800	3942319020	9620	9620	9620	9620	0
238	20240617	161700	3942319020	9620	9620	9620	9620	0
239	20240617	161600	3942319020	9620	9620	9620	9620	0
240	20240617	161500	3942319020	9620	9620	9620	9620	0
241	20240617	161400	3942319020	9620	9620	9620	9620	0
242	20240617	161300	3942319020	9620	9620	9620	9620	6768
243	20240617	161200	3942319020	9620	9620	9620	9620	0
244	20240617	161100	3942319020	9620	9620	9620	9620	0
245	20240617	161000	3942319020	9620	9620	9620	9620	0
246	20240617	160900	3942319020	9620	9620	9620	9620	0
247	20240617	160800	3942319020	9620	9620	9620	9620	0
248	20240617	160700	3942319020	9620	9620	9620	9620	0
249	20240617	160600	3942319020	9620	9620	9620	9620	0
250	20240617	160500	3942319020	9620	9620	9620	9620	0
251	20240617	160400	3942319020	9620	9620	9620	9620	0
252	20240617	160300	3942319020	9620	9620	9620	9620	0
253	20240617	160200	3942319020	9620	9620	9620	9620	0
254	20240617	160100	3942319020	9620	9620	9620	9620	0
255	20240617	160000	3942319020	9620	9620	9620	9620	0
256	20240617	155900	3942319020	9620	9620	9620	9620	0
257	20240617	155800	3942319020	9620	9620	9620	9620	0
258	20240617	155700	3942319020	9620	9620	9620	9620	0
259	20240617	155600	3942319020	9620	9620	9620	9620	0
260	20240617	155500	3942319020	9620	9620	9620	9620	0
261	20240617	155400	3942319020	9620	9620	9620	9620	0
262	20240617	155300	3942319020	9620	9620	9620	9620	0
263	20240617	155200	3942319020	9620	9620	9620	9620	0
264	20240617	155100	3942319020	9620	9620	9620	9620	0
265	20240617	155000	3942319020	9620	9620	9620	9620	0
266	20240617	154900	3942319020	9620	9620	9620	9620	0
267	20240617	154800	3942319020	9620	9620	9620	9620	0
268	20240617	154700	3942319020	9620	9620	9620	9620	0
269	20240617	154600	3942319020	9620	9620	9620	9620	0
270	20240617	154500	3942319020	9620	9620	9620	9620	0
271	20240617	154400	3942319020	9620	9620	9620	9620	0
272	20240617	154300	3942319020	9620	9620	9620	9620	6768
273	20240617	154200	3942319020	9620	9620	9620	9620	0
274	20240617	154100	3942319020	9620	9620	9620	9620	0
275	20240617	154000	3942319020	9620	9620	9620	9620	0
276	20240617	153900	3942319020	9620	9620	9620	9620	0
277	20240617	153800	3942319020	9620	9620	9620	9620	0
278	20240617	153700	3942319020	9620	9620	9620	9620	0
279	20240617	153600	3942319020	9620	9620	9620	9620	0
280	20240617	153500	3942319020	9620	9620	9620	9620	0
281	20240617	153400	3942319020	9620	9620	9620	9620	0
282	20240617	153300	3942319020	9620	9620	9620	9620	0
283	20240617	153200	3942319020	9620	9620	9620	9620	0
284	20240617	153100	3942319020	9620	9620	9620	9620	0
285	20240617	153000	3942319020	9620	9620	9620	9620	6768
286	20240617	152900	3877210860	9620	9620	9620	9620	0
287	20240617	152800	3877210860	9620	9620	9620	9620	0
288	20240617	152700	3877210860	9620	9620	9620	9620	0
289	20240617	152600	3877210860	9620	9620	9620	9620	0
290	20240617	152500	3877210860	9620	9620	9620	9620	0
291	20240617	152400	3877210860	9620	9620	9620	9620	0
292	20240617	152300	3877210860	9620	9620	9620	9620	0
293	20240617	152200	3877210860	9620	9620	9620	9620	0
294	20240617	152100	3877210860	9620	9620	9620	9620	0
295	20240617	152000	3877210860	9620	9620	9620	9620	0
296	20240617	151900	3877210860	9620	9580	9620	9560	1828
297	20240617	151800	3859709060	9560	9590	9590	9560	1116
298	20240617	151700	3849029230	9570	9620	9620	9570	1792
299	20240617	151600	3831833220	9620	9610	9620	9610	395
300	20240617	151500	3828034630	9610	9600	9610	9600	106
301	20240617	151400	3827016190	9590	9590	9600	9590	357
302	20240617	151300	3823592550	9590	9620	9620	9590	6
303	20240617	151200	3823534890	9620	9620	9620	9580	114
304	20240617	151100	3822442160	9590	9620	9620	9590	1819
305	20240617	151000	3804989770	9620	9590	9640	9590	279
306	20240617	150900	3802310600	9590	9600	9630	9590	4180
307	20240617	150800	3762065030	9620	9630	9630	9620	11
308	20240617	150700	3761959110	9630	9600	9630	9590	221
309	20240617	150600	3759838020	9600	9630	9630	9600	221
310	20240617	150500	3757716080	9600	9610	9630	9600	645
311	20240617	150400	3751522020	9610	9600	9610	9600	35
312	20240617	150300	3751185910	9600	9640	9640	9600	118
313	20240617	150200	3750052410	9630	9640	9640	9620	34
314	20240617	150100	3749724870	9640	9600	9640	9600	346
315	20240617	150000	3746394250	9580	9600	9600	9580	29
316	20240617	145900	3746115910	9600	9570	9600	9570	61
317	20240617	145800	3745531510	9600	9570	9600	9570	106
318	20240617	145700	3744516460	9570	9580	9620	9570	1007
319	20240617	145600	3734864310	9570	9560	9570	9550	1361
320	20240617	145500	3721852310	9560	9590	9590	9560	1012
321	20240617	145400	3712163950	9570	9570	9590	9560	567
322	20240617	145300	3706742570	9560	9560	9570	9550	1196
323	20240617	145200	3695314010	9560	9570	9580	9560	566
324	20240617	145100	3689900400	9580	9580	9580	9580	31
325	20240617	145000	3689603420	9570	9570	9570	9570	1
326	20240617	144900	3689593850	9570	9590	9590	9570	903
327	20240617	144800	3680936560	9600	9620	9640	9600	953
328	20240617	144700	3671771920	9620	9600	9620	9600	302
329	20240617	144600	3668872680	9600	9600	9600	9600	2
330	20240617	144500	3668853480	9560	9560	9590	9560	8131
331	20240617	144400	3591012360	9560	9560	9560	9540	433
332	20240617	144300	3586873240	9540	9550	9560	9540	858
333	20240617	144200	3578678420	9550	9550	9550	9540	216
334	20240617	144100	3576617620	9560	9540	9560	9540	653
335	20240617	144000	3570386800	9540	9560	9560	9530	776
336	20240617	143900	3562986760	9540	9550	9550	9540	2149
337	20240617	143800	3542480450	9550	9550	9560	9540	5096
338	20240617	143700	3493811550	9550	9550	9560	9550	1210
339	20240617	143600	3482251130	9550	9560	9560	9550	543
340	20240617	143500	3477061170	9560	9570	9580	9550	6051
341	20240617	143400	3419200170	9580	9580	9580	9580	28
342	20240617	143300	3418931930	9580	9580	9580	9570	2241
343	20240617	143200	3397484250	9580	9590	9590	9580	377
344	20240617	143100	3393872260	9580	9590	9590	9580	4914
345	20240617	143000	3346794600	9590	9620	9620	9590	1414
346	20240617	142900	3333233780	9620	9610	9620	9590	964
347	20240617	142800	3323976070	9610	9610	9610	9610	33
348	20240617	142700	3323658940	9630	9600	9630	9600	286
349	20240617	142600	3320906440	9600	9590	9600	9590	312
350	20240617	142500	3317914320	9590	9590	9600	9580	4245
351	20240617	142400	3277219700	9600	9610	9610	9600	9605
352	20240617	142300	3185005420	9610	9610	9610	9610	1009
353	20240617	142200	3175308930	9610	9620	9620	9610	3853
354	20240617	142100	3138280180	9620	9630	9630	9620	1667
355	20240617	142000	3122240890	9630	9630	9630	9630	240
356	20240617	141900	3119929690	9620	9630	9630	9620	1121
357	20240617	141800	3109144670	9630	9630	9640	9630	37
358	20240617	141700	3108788170	9630	9640	9640	9630	90
359	20240617	141600	3107921410	9640	9640	9650	9640	160
360	20240617	141500	3106378960	9650	9640	9650	9630	93
361	20240617	141400	3105482880	9650	9650	9650	9650	5
362	20240617	141300	3105434630	9650	9640	9650	9620	1700
363	20240617	141200	3089063100	9650	9640	9650	9640	225
364	20240617	141100	3086894020	9640	9640	9640	9640	0
365	20240617	141000	3086894020	9640	9640	9640	9640	0
366	20240617	140900	3086894020	9640	9640	9640	9640	100
367	20240617	140800	3085930020	9640	9650	9650	9640	121
368	20240617	140700	3084763370	9650	9650	9650	9650	743
369	20240617	140600	3077593420	9650	9640	9650	9630	308
370	20240617	140500	3074626110	9640	9650	9650	9630	777
371	20240617	140400	3067136760	9640	9640	9640	9640	101
372	20240617	140300	3066163120	9660	9660	9660	9660	605
373	20240617	140200	3060318820	9640	9640	9640	9630	240
374	20240617	140100	3058007510	9630	9630	9630	9630	418
375	20240617	140000	3053982170	9630	9630	9630	9630	2
376	20240617	135900	3053962910	9620	9620	9620	9610	2564
377	20240617	135800	3029310250	9620	9620	9620	9620	934
378	20240617	135700	3020325170	9620	9640	9640	9620	1009
379	20240617	135600	3010613690	9640	9640	9640	9640	13
380	20240617	135500	3010488370	9640	9640	9680	9630	4343
381	20240617	135400	2968655350	9640	9640	9640	9630	1269
382	20240617	135300	2956424260	9640	9650	9650	9640	44
383	20240617	135200	2955999860	9650	9670	9670	9650	15
384	20240617	135100	2955855070	9670	9640	9670	9640	9
385	20240617	135000	2955768160	9640	9650	9650	9640	420
386	20240617	134900	2951715410	9650	9680	9680	9650	189
387	20240617	134800	2949891490	9680	9660	9680	9650	153
388	20240617	134700	2948411540	9640	9640	9640	9640	0
389	20240617	134600	2948411540	9640	9640	9640	9640	3
390	20240617	134500	2948382620	9640	9640	9640	9640	40
391	20240617	134400	2947997020	9640	9640	9640	9640	1
392	20240617	134300	2947987380	9680	9660	9680	9660	200
393	20240617	134200	2946052860	9670	9670	9670	9670	34
394	20240617	134100	2945724080	9660	9660	9660	9640	560
395	20240617	134000	2940323890	9650	9660	9660	9650	58
396	20240617	133900	2939763670	9650	9650	9650	9650	13
397	20240617	133800	2939638220	9650	9670	9670	9650	763
398	20240617	133700	2932273210	9670	9690	9690	9670	22
399	20240617	133600	2932060100	9690	9650	9690	9650	74
400	20240617	133500	2931343840	9690	9650	9690	9650	792
401	20240617	133400	2923700960	9690	9660	9690	9650	805
402	20240617	133300	2915924670	9670	9670	9670	9670	220
403	20240617	133200	2913797270	9680	9680	9680	9680	227
404	20240617	133100	2911599910	9660	9660	9680	9660	877
405	20240617	133000	2903117840	9670	9690	9690	9670	2002
406	20240617	132900	2883755280	9690	9690	9690	9680	112
407	20240617	132800	2882671090	9680	9680	9680	9680	1
408	20240617	132700	2882661410	9690	9690	9690	9690	2
409	20240617	132600	2882642030	9690	9690	9690	9690	18
410	20240617	132500	2882467610	9690	9690	9690	9690	1
411	20240617	132400	2882457920	9670	9670	9670	9670	127
412	20240617	132300	2881229830	9690	9690	9690	9690	0
413	20240617	132200	2881229830	9690	9670	9690	9670	79
414	20240617	132100	2880465310	9670	9670	9670	9670	24
415	20240617	132000	2880233230	9640	9640	9640	9640	3
416	20240617	131900	2880204310	9640	9640	9640	9640	79
417	20240617	131800	2879442750	9690	9680	9690	9640	17
418	20240617	131700	2879278420	9640	9690	9690	9640	205
419	20240617	131600	2877301970	9690	9650	9690	9640	2551
420	20240617	131500	2852691840	9650	9670	9670	9650	1993
421	20240617	131400	2833459020	9680	9670	9680	9650	3342
422	20240617	131300	2801190460	9670	9670	9670	9670	1
423	20240617	131200	2801180790	9650	9660	9660	9650	103
424	20240617	131100	2800186830	9650	9660	9660	9650	127
425	20240617	131000	2798960740	9650	9650	9680	9650	395
426	20240617	130900	2795148960	9650	9650	9680	9650	392
427	20240617	130800	2791366130	9650	9680	9680	9650	17
428	20240617	130700	2791202020	9690	9690	9690	9690	51
429	20240617	130600	2790707830	9650	9640	9690	9640	1048
430	20240617	130500	2780595430	9640	9640	9640	9640	72
431	20240617	130400	2779901350	9690	9690	9690	9690	1
432	20240617	130300	2779891660	9630	9660	9660	9630	943
433	20240617	130200	2770806640	9690	9690	9690	9690	22
434	20240617	130100	2770593460	9700	9700	9700	9700	0
435	20240617	130000	2770593460	9700	9660	9700	9660	432
436	20240617	125900	2766420200	9660	9660	9660	9660	101
437	20240617	125800	2765444540	9660	9660	9660	9660	23
438	20240617	125700	2765222360	9660	9660	9660	9650	17
439	20240617	125600	2765058160	9650	9640	9650	9640	49
440	20240617	125500	2764585320	9640	9620	9640	9620	413
441	20240617	125400	2760612220	9620	9650	9650	9620	2052
442	20240617	125300	2740870280	9630	9630	9630	9630	533
443	20240617	125200	2735737490	9630	9630	9630	9630	60
444	20240617	125100	2735159690	9630	9630	9630	9630	301
445	20240617	125000	2732261060	9630	9630	9640	9630	1174
446	20240617	124900	2720953530	9640	9640	9640	9640	16
447	20240617	124800	2720799290	9640	9640	9640	9640	1
448	20240617	124700	2720789650	9640	9640	9640	9640	6
449	20240617	124600	2720731810	9640	9640	9640	9630	116
450	20240617	124500	2719614620	9640	9640	9640	9640	52
451	20240617	124400	2719113340	9640	9640	9640	9640	101
452	20240617	124300	2718139700	9620	9650	9650	9620	328
453	20240617	124200	2714983040	9650	9640	9650	9630	1188
454	20240617	124100	2703524340	9630	9630	9630	9630	140
455	20240617	124000	2702176140	9630	9650	9650	9630	2648
456	20240617	123900	2676668830	9660	9700	9700	9660	18
457	20240617	123800	2676494550	9700	9650	9700	9650	32
458	20240617	123700	2676185330	9640	9650	9660	9640	732
459	20240617	123600	2669127930	9660	9660	9660	9660	57
460	20240617	123500	2668577310	9660	9700	9700	9660	1738
461	20240617	123400	2651753640	9700	9700	9700	9700	52
462	20240617	123300	2651249240	9710	9700	9710	9700	21
463	20240617	123200	2651045340	9700	9720	9720	9700	27
464	20240617	123100	2650783080	9720	9720	9720	9720	28
465	20240617	123000	2650510920	9720	9730	9730	9720	71
466	20240617	122900	2649820790	9690	9690	9730	9690	75
467	20240617	122800	2649092630	9680	9690	9690	9680	168
468	20240617	122700	2647466210	9690	9690	9690	9690	12
469	20240617	122600	2647349930	9690	9690	9690	9690	10
470	20240617	122500	2647253030	9690	9680	9690	9680	8
471	20240617	122400	2647175540	9680	9680	9680	9680	0
472	20240617	122300	2647175540	9680	9680	9680	9680	5
473	20240617	122200	2647127140	9680	9680	9680	9670	175
474	20240617	122100	2645433350	9680	9680	9680	9680	222
475	20240617	122000	2643284390	9680	9670	9680	9670	130
476	20240617	121900	2642026990	9670	9650	9670	9650	67
477	20240617	121800	2641379700	9650	9660	9660	9650	943
478	20240617	121700	2632278000	9660	9660	9660	9660	105
479	20240617	121600	2631263700	9660	9660	9660	9660	20
480	20240617	121500	2631070500	9660	9660	9660	9650	23
481	20240617	121400	2630848370	9660	9680	9680	9660	126
482	20240617	121300	2629630850	9680	9680	9680	9680	12
483	20240617	121200	2629514690	9680	9650	9680	9650	897
484	20240617	121100	2620840970	9650	9650	9650	9650	560
485	20240617	121000	2615436970	9660	9660	9660	9650	321
486	20240617	120900	2612339190	9660	9660	9660	9650	86
487	20240617	120800	2611508630	9650	9660	9660	9650	35
488	20240617	120700	2611170580	9660	9660	9660	9660	20
489	20240617	120600	2610977380	9660	9660	9660	9660	1
490	20240617	120500	2610967720	9640	9640	9640	9640	1
491	20240617	120400	2610958080	9640	9650	9650	9640	512
492	20240617	120300	2606021160	9650	9650	9650	9650	35
493	20240617	120200	2605683410	9660	9650	9660	9650	8
494	20240617	120100	2605606160	9660	9660	9660	9660	22
495	20240617	120000	2605393640	9660	9660	9660	9660	20
496	20240617	115900	2605200440	9640	9640	9670	9640	131
497	20240617	115800	2603937570	9640	9670	9670	9640	211
498	20240617	115700	2601903190	9640	9650	9650	9640	157
499	20240617	115600	2600389180	9640	9650	9650	9640	2080
500	20240617	115500	2580337780	9640	9640	9640	9640	40
501	20240617	115400	2579952180	9640	9640	9640	9640	1
502	20240617	115300	2579942540	9640	9640	9650	9640	48
503	20240617	115200	2579479810	9640	9660	9660	9640	36
504	20240617	115100	2579132590	9660	9650	9660	9640	817
505	20240617	115000	2571241140	9650	9670	9670	9650	412
506	20240617	114900	2567260250	9700	9690	9720	9670	1671
507	20240617	114800	2551060830	9690	9680	9720	9680	113
508	20240617	114700	2549964720	9690	9690	9690	9680	628
509	20240617	114600	2543879420	9700	9700	9700	9690	403
510	20240617	114500	2539974010	9700	9700	9700	9700	1350
511	20240617	114400	2526879010	9720	9720	9720	9720	9
512	20240617	114300	2526791530	9720	9710	9720	9620	2847
513	20240617	114200	2499344030	9700	9680	9700	9680	576
514	20240617	114100	2493757030	9680	9680	9680	9680	0
515	20240617	114000	2493757030	9680	9680	9680	9680	68
516	20240617	113900	2493098790	9680	9680	9680	9680	0
517	20240617	113800	2493098790	9680	9680	9680	9680	1055
518	20240617	113700	2482886390	9680	9680	9680	9680	2
519	20240617	113600	2482867030	9680	9640	9680	9640	1287
520	20240617	113500	2470426930	9640	9640	9640	9640	50
521	20240617	113400	2469944930	9630	9640	9660	9630	506
522	20240617	113300	2465067880	9630	9650	9650	9630	1185
523	20240617	113200	2453647290	9650	9650	9650	9650	2
524	20240617	113100	2453627990	9640	9640	9640	9640	239
525	20240617	113000	2451324030	9630	9650	9650	9630	273
526	20240617	112900	2448694890	9650	9640	9650	9630	6756
527	20240617	112800	2383593800	9650	9660	9660	9650	546
528	20240617	112700	2378324470	9660	9660	9670	9650	1776
529	20240617	112600	2361181630	9650	9670	9670	9650	2394
530	20240617	112500	2338066320	9670	9680	9680	9660	1369
531	20240617	112400	2324823160	9680	9690	9690	9680	580
532	20240617	112300	2319202970	9690	9740	9740	9690	5305
533	20240617	112200	2267738270	9710	9720	9720	9710	1780
534	20240617	112100	2250442760	9720	9710	9760	9710	463
535	20240617	112000	2245942590	9720	9730	9730	9720	863
536	20240617	111900	2237554020	9730	9750	9750	9730	251
537	20240617	111800	2235111550	9740	9740	9750	9740	931
538	20240617	111700	2226043570	9740	9750	9750	9740	770
539	20240617	111600	2218536170	9760	9780	9790	9760	474
540	20240617	111500	2213908180	9790	9770	9790	9760	247
541	20240617	111400	2211496930	9760	9760	9760	9760	0
542	20240617	111300	2211496930	9760	9770	9770	9760	1200
543	20240617	111200	2199783830	9760	9760	9760	9760	0
544	20240617	111100	2199783830	9760	9760	9760	9760	7
545	20240617	111000	2199715510	9780	9770	9780	9770	1702
546	20240617	110900	2183071970	9760	9760	9760	9760	0
547	20240617	110800	2183071970	9760	9750	9760	9750	149
548	20240617	110700	2181617940	9750	9750	9750	9750	3
549	20240617	110600	2181588690	9750	9760	9760	9750	207
550	20240617	110500	2179570070	9760	9760	9760	9760	467
551	20240617	110400	2175012150	9760	9770	9770	9760	159
552	20240617	110300	2173460300	9760	9760	9760	9760	11
553	20240617	110200	2173352940	9760	9760	9760	9760	0
554	20240617	110100	2173352940	9760	9760	9760	9760	798
555	20240617	110000	2165564460	9760	9780	9780	9760	678
556	20240617	105900	2158939080	9770	9780	9780	9770	305
557	20240617	105800	2155956210	9770	9750	9770	9750	598
558	20240617	105700	2150122810	9740	9760	9760	9740	173
559	20240617	105600	2148435770	9760	9760	9760	9760	40
560	20240617	105500	2148045370	9750	9740	9750	9740	840
561	20240617	105400	2139855380	9740	9750	9750	9740	190
562	20240617	105300	2138003220	9750	9730	9750	9730	473
563	20240617	105200	2133397850	9730	9750	9750	9730	1061
564	20240617	105100	2123059980	9750	9780	9780	9750	305
565	20240617	105000	2120077230	9780	9780	9780	9770	341
566	20240617	104900	2116742450	9780	9780	9780	9780	94
567	20240617	104800	2115823130	9780	9740	9780	9730	505
568	20240617	104700	2110889970	9730	9730	9740	9730	32
569	20240617	104600	2110578600	9730	9740	9740	9730	205
570	20240617	104500	2108582910	9740	9740	9740	9730	8
571	20240617	104400	2108505020	9750	9740	9750	9710	2211
572	20240617	104300	2087007200	9740	9740	9740	9730	112
573	20240617	104200	2085916350	9740	9740	9740	9740	201
574	20240617	104100	2083958610	9740	9740	9750	9740	481
575	20240617	104000	2079272650	9740	9740	9740	9740	53
576	20240617	103900	2078756430	9740	9760	9760	9740	632
577	20240617	103800	2072593970	9760	9750	9770	9750	263
578	20240617	103700	2070026070	9770	9760	9770	9750	445
579	20240617	103600	2065679630	9770	9770	9770	9770	4
580	20240617	103500	2065640550	9750	9760	9760	9750	130
581	20240617	103400	2064371900	9760	9760	9760	9760	174
582	20240617	103300	2062673660	9780	9760	9780	9750	160
583	20240617	103200	2061113230	9760	9750	9760	9750	181
584	20240617	103100	2059347710	9760	9760	9770	9750	1088
585	20240617	103000	2048734870	9770	9770	9770	9770	144
586	20240617	102900	2047327990	9770	9770	9780	9770	216
587	20240617	102800	2045217620	9760	9760	9760	9760	10
588	20240617	102700	2045120020	9750	9790	9790	9750	4861
589	20240617	102600	1997645180	9790	9790	9790	9780	126
590	20240617	102500	1996411670	9790	9780	9790	9780	1075
591	20240617	102400	1985895260	9790	9780	9790	9780	267
592	20240617	102300	1983282330	9790	9800	9800	9790	924
593	20240617	102200	1974236360	9800	9800	9800	9790	737
594	20240617	102100	1967013770	9800	9790	9800	9790	1174
595	20240617	102000	1955510440	9790	9790	9800	9790	513
596	20240617	101900	1950488070	9790	9800	9800	9790	2288
597	20240617	101800	1928072540	9800	9810	9810	9800	1546
598	20240617	101700	1912907910	9820	9820	9820	9810	422
599	20240617	101600	1908764900	9820	9830	9830	9820	112
600	20240617	101500	1907665050	9820	9840	9840	9820	458
601	20240617	101400	1903164500	9830	9850	9850	9830	733
602	20240617	101300	1895951420	9860	9860	9860	9860	41
603	20240617	101200	1895547160	9870	9870	9870	9860	181
604	20240617	101100	1893760710	9870	9860	9870	9860	175
605	20240617	101000	1892034310	9860	9870	9870	9860	375
606	20240617	100900	1888335610	9880	9880	9880	9880	451
607	20240617	100800	1883879730	9880	9870	9880	9870	614
608	20240617	100700	1877813440	9880	9880	9890	9870	369
609	20240617	100600	1874168130	9880	9860	9890	9860	128
610	20240617	100500	1872903410	9860	9860	9890	9860	220
611	20240617	100400	1870731750	9860	9850	9860	9850	239
612	20240617	100300	1868375450	9850	9850	9850	9840	269
613	20240617	100200	1865726580	9850	9850	9850	9840	416
614	20240617	100100	1861632140	9840	9850	9850	9840	314
615	20240617	100000	1858540500	9850	9830	9850	9830	287
616	20240617	095900	1855718790	9850	9830	9850	9830	497
617	20240617	095800	1850831110	9830	9840	9840	9820	207
618	20240617	095700	1848796730	9830	9800	9830	9800	4830
619	20240617	095600	1801400500	9800	9820	9820	9790	2410
620	20240617	095500	1777786200	9820	9820	9820	9820	21
621	20240617	095400	1777579980	9820	9830	9830	9810	190
622	20240617	095300	1775713900	9830	9820	9830	9810	1741
623	20240617	095200	1758623370	9820	9830	9840	9820	935
624	20240617	095100	1749434750	9830	9820	9870	9820	2478
625	20240617	095000	1725041740	9820	9840	9840	9820	1484
626	20240617	094900	1710454610	9840	9870	9870	9840	2468
627	20240617	094800	1686155180	9870	9910	9910	9850	5187
628	20240617	094700	1634916030	9900	9920	9930	9890	1778
629	20240617	094600	1617299580	9910	9920	9930	9880	2433
630	20240617	094500	1593198830	9930	9930	9980	9860	14605
631	20240617	094400	1448088950	9930	9890	9940	9870	6998
632	20240617	094300	1378774240	9890	9890	9900	9870	930
633	20240617	094200	1369579050	9890	9870	9900	9870	5534
634	20240617	094100	1314819370	9870	9890	9900	9860	3591
635	20240617	094000	1279346060	9890	9850	9900	9850	5189
636	20240617	093900	1228108900	9860	9800	9860	9800	1842
637	20240617	093800	1209984790	9800	9820	9820	9800	2429
638	20240617	093700	1186155910	9810	9820	9820	9800	194
639	20240617	093600	1184250900	9830	9820	9830	9790	1676
640	20240617	093500	1167799180	9810	9800	9820	9800	1686
641	20240617	093400	1151270290	9800	9800	9810	9800	1132
642	20240617	093300	1140176660	9800	9810	9810	9800	2322
643	20240617	093200	1117410070	9810	9780	9810	9780	342
644	20240617	093100	1114058590	9780	9790	9790	9770	2347
645	20240617	093000	1091096880	9800	9810	9820	9800	3585
646	20240617	092900	1055944380	9830	9790	9860	9790	5719
647	20240617	092800	999719450	9790	9790	9820	9770	1885
648	20240617	092700	981252490	9800	9780	9800	9760	2588
649	20240617	092600	955953190	9780	9750	9820	9750	4674
650	20240617	092500	910202180	9750	9720	9750	9720	1144
651	20240617	092400	899061980	9710	9670	9710	9670	1671
652	20240617	092300	882861080	9670	9660	9680	9650	1655
653	20240617	092200	866878680	9660	9640	9660	9640	1110
654	20240617	092100	856168740	9640	9660	9660	9640	1434
655	20240617	092000	842331620	9660	9690	9690	9650	3080
656	20240617	091900	812591300	9710	9690	9710	9660	1821
657	20240617	091800	794965130	9660	9680	9690	9660	152
658	20240617	091700	793495660	9680	9680	9680	9660	1145
659	20240617	091600	782425100	9680	9710	9720	9670	1283
660	20240617	091500	769994380	9720	9720	9730	9720	459
661	20240617	091400	765531890	9720	9700	9730	9690	768
662	20240617	091300	758073280	9700	9660	9700	9660	884
663	20240617	091200	749507920	9660	9660	9690	9640	4372
664	20240617	091100	707317960	9700	9630	9700	9630	6733
665	20240617	091000	642397380	9630	9640	9640	9620	1823
666	20240617	090900	624839380	9620	9620	9660	9600	7965
667	20240617	090800	548284250	9630	9640	9640	9610	10444
668	20240617	090700	447760800	9640	9670	9670	9620	3063
669	20240617	090600	418231120	9670	9710	9710	9660	9402
670	20240617	090500	327160690	9710	9750	9760	9700	1675
671	20240617	090400	310847920	9740	9740	9770	9700	1921
672	20240617	090300	292156700	9780	9760	9790	9720	7132
673	20240617	090200	222678930	9760	9800	9820	9750	5827
674	20240617	090100	165627380	9800	9800	9840	9800	4923
675	20240617	090000	117316690	9800	9750	9810	9750	8115