KissMeData/122870/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201500	2910646650	40800	40800	40800	40800	2226
3	20240617	201400	2910646650	40800	40800	40800	40800	0
4	20240617	201300	2910646650	40800	40800	40800	40800	0
5	20240617	201200	2910646650	40800	40800	40800	40800	0
6	20240617	201100	2910646650	40800	40800	40800	40800	0
7	20240617	201000	2910646650	40800	40800	40800	40800	0
8	20240617	200900	2910646650	40800	40800	40800	40800	0
9	20240617	200800	2910646650	40800	40800	40800	40800	0
10	20240617	200700	2910646650	40800	40800	40800	40800	0
11	20240617	200600	2910646650	40800	40800	40800	40800	0
12	20240617	200500	2910646650	40800	40800	40800	40800	0
13	20240617	200400	2910646650	40800	40800	40800	40800	0
14	20240617	200300	2910646650	40800	40800	40800	40800	0
15	20240617	200200	2910646650	40800	40800	40800	40800	0
16	20240617	200100	2910646650	40800	40800	40800	40800	0
17	20240617	200000	2910646650	40800	40800	40800	40800	0
18	20240617	195900	2910646650	40800	40800	40800	40800	0
19	20240617	195800	2910646650	40800	40800	40800	40800	0
20	20240617	195700	2910646650	40800	40800	40800	40800	0
21	20240617	195600	2910646650	40800	40800	40800	40800	0
22	20240617	195500	2910646650	40800	40800	40800	40800	0
23	20240617	195400	2910646650	40800	40800	40800	40800	0
24	20240617	195300	2910646650	40800	40800	40800	40800	0
25	20240617	195200	2910646650	40800	40800	40800	40800	0
26	20240617	195100	2910646650	40800	40800	40800	40800	0
27	20240617	195000	2910646650	40800	40800	40800	40800	0
28	20240617	194900	2910646650	40800	40800	40800	40800	0
29	20240617	194800	2910646650	40800	40800	40800	40800	0
30	20240617	194700	2910646650	40800	40800	40800	40800	0
31	20240617	194600	2910646650	40800	40800	40800	40800	0
32	20240617	194500	2910646650	40800	40800	40800	40800	2226
33	20240617	194400	2910646650	40800	40800	40800	40800	0
34	20240617	194300	2910646650	40800	40800	40800	40800	0
35	20240617	194200	2910646650	40800	40800	40800	40800	0
36	20240617	194100	2910646650	40800	40800	40800	40800	0
37	20240617	194000	2910646650	40800	40800	40800	40800	0
38	20240617	193900	2910646650	40800	40800	40800	40800	0
39	20240617	193800	2910646650	40800	40800	40800	40800	0
40	20240617	193700	2910646650	40800	40800	40800	40800	0
41	20240617	193600	2910646650	40800	40800	40800	40800	0
42	20240617	193500	2910646650	40800	40800	40800	40800	0
43	20240617	193400	2910646650	40800	40800	40800	40800	0
44	20240617	193300	2910646650	40800	40800	40800	40800	0
45	20240617	193200	2910646650	40800	40800	40800	40800	0
46	20240617	193100	2910646650	40800	40800	40800	40800	0
47	20240617	193000	2910646650	40800	40800	40800	40800	0
48	20240617	192900	2910646650	40800	40800	40800	40800	0
49	20240617	192800	2910646650	40800	40800	40800	40800	0
50	20240617	192700	2910646650	40800	40800	40800	40800	0
51	20240617	192600	2910646650	40800	40800	40800	40800	0
52	20240617	192500	2910646650	40800	40800	40800	40800	0
53	20240617	192400	2910646650	40800	40800	40800	40800	0
54	20240617	192300	2910646650	40800	40800	40800	40800	0
55	20240617	192200	2910646650	40800	40800	40800	40800	0
56	20240617	192100	2910646650	40800	40800	40800	40800	0
57	20240617	192000	2910646650	40800	40800	40800	40800	0
58	20240617	191900	2910646650	40800	40800	40800	40800	0
59	20240617	191800	2910646650	40800	40800	40800	40800	0
60	20240617	191700	2910646650	40800	40800	40800	40800	0
61	20240617	191600	2910646650	40800	40800	40800	40800	0
62	20240617	191500	2910646650	40800	40800	40800	40800	2226
63	20240617	191400	2910646650	40800	40800	40800	40800	0
64	20240617	191300	2910646650	40800	40800	40800	40800	0
65	20240617	191200	2910646650	40800	40800	40800	40800	0
66	20240617	191100	2910646650	40800	40800	40800	40800	0
67	20240617	191000	2910646650	40800	40800	40800	40800	0
68	20240617	190900	2910646650	40800	40800	40800	40800	0
69	20240617	190800	2910646650	40800	40800	40800	40800	0
70	20240617	190700	2910646650	40800	40800	40800	40800	0
71	20240617	190600	2910646650	40800	40800	40800	40800	0
72	20240617	190500	2910646650	40800	40800	40800	40800	0
73	20240617	190400	2910646650	40800	40800	40800	40800	0
74	20240617	190300	2910646650	40800	40800	40800	40800	0
75	20240617	190200	2910646650	40800	40800	40800	40800	0
76	20240617	190100	2910646650	40800	40800	40800	40800	0
77	20240617	190000	2910646650	40800	40800	40800	40800	0
78	20240617	185900	2910646650	40800	40800	40800	40800	0
79	20240617	185800	2910646650	40800	40800	40800	40800	0
80	20240617	185700	2910646650	40800	40800	40800	40800	0
81	20240617	185600	2910646650	40800	40800	40800	40800	0
82	20240617	185500	2910646650	40800	40800	40800	40800	0
83	20240617	185400	2910646650	40800	40800	40800	40800	0
84	20240617	185300	2910646650	40800	40800	40800	40800	0
85	20240617	185200	2910646650	40800	40800	40800	40800	0
86	20240617	185100	2910646650	40800	40800	40800	40800	0
87	20240617	185000	2910646650	40800	40800	40800	40800	0
88	20240617	184900	2910646650	40800	40800	40800	40800	0
89	20240617	184800	2910646650	40800	40800	40800	40800	0
90	20240617	184700	2910646650	40800	40800	40800	40800	0
91	20240617	184600	2910646650	40800	40800	40800	40800	0
92	20240617	184500	2910646650	40800	40800	40800	40800	2226
93	20240617	184400	2910646650	40800	40800	40800	40800	0
94	20240617	184300	2910646650	40800	40800	40800	40800	0
95	20240617	184200	2910646650	40800	40800	40800	40800	0
96	20240617	184100	2910646650	40800	40800	40800	40800	0
97	20240617	184000	2910646650	40800	40800	40800	40800	0
98	20240617	183900	2910646650	40800	40800	40800	40800	0
99	20240617	183800	2910646650	40800	40800	40800	40800	0
100	20240617	183700	2910646650	40800	40800	40800	40800	0
101	20240617	183600	2910646650	40800	40800	40800	40800	0
102	20240617	183500	2910646650	40800	40800	40800	40800	0
103	20240617	183400	2910646650	40800	40800	40800	40800	0
104	20240617	183300	2910646650	40800	40800	40800	40800	0
105	20240617	183200	2910646650	40800	40800	40800	40800	0
106	20240617	183100	2910646650	40800	40800	40800	40800	0
107	20240617	183000	2910646650	40800	40800	40800	40800	0
108	20240617	182900	2910646650	40800	40800	40800	40800	0
109	20240617	182800	2910646650	40800	40800	40800	40800	0
110	20240617	182700	2910646650	40800	40800	40800	40800	0
111	20240617	182600	2910646650	40800	40800	40800	40800	0
112	20240617	182500	2910646650	40800	40800	40800	40800	0
113	20240617	182400	2910646650	40800	40800	40800	40800	0
114	20240617	182300	2910646650	40800	40800	40800	40800	0
115	20240617	182200	2910646650	40800	40800	40800	40800	0
116	20240617	182100	2910646650	40800	40800	40800	40800	0
117	20240617	182000	2910646650	40800	40800	40800	40800	0
118	20240617	181900	2910646650	40800	40800	40800	40800	0
119	20240617	181800	2910646650	40800	40800	40800	40800	0
120	20240617	181700	2910646650	40800	40800	40800	40800	0
121	20240617	181600	2910646650	40800	40800	40800	40800	0
122	20240617	181500	2910646650	40800	40800	40800	40800	2226
123	20240617	181400	2910646650	40800	40800	40800	40800	0
124	20240617	181300	2910646650	40800	40800	40800	40800	0
125	20240617	181200	2910646650	40800	40800	40800	40800	0
126	20240617	181100	2910646650	40800	40800	40800	40800	0
127	20240617	181000	2910646650	40800	40800	40800	40800	0
128	20240617	180900	2910646650	40800	40800	40800	40800	0
129	20240617	180800	2910646650	40800	40800	40800	40800	0
130	20240617	180700	2910646650	40800	40800	40800	40800	0
131	20240617	180600	2910646650	40800	40800	40800	40800	0
132	20240617	180500	2910646650	40800	40800	40800	40800	0
133	20240617	180400	2910646650	40800	40800	40800	40800	0
134	20240617	180300	2910646650	40800	40800	40800	40800	0
135	20240617	180200	2910646650	40800	40800	40800	40800	0
136	20240617	180100	2910646650	40800	40800	40800	40800	0
137	20240617	180000	2910646650	40800	40800	40800	40800	0
138	20240617	175900	2910646650	40800	40800	40800	40800	0
139	20240617	175800	2910646650	40800	40800	40800	40800	0
140	20240617	175700	2910646650	40800	40800	40800	40800	0
141	20240617	175600	2910646650	40800	40800	40800	40800	0
142	20240617	175500	2910646650	40800	40800	40800	40800	0
143	20240617	175400	2910646650	40800	40800	40800	40800	0
144	20240617	175300	2910646650	40800	40800	40800	40800	0
145	20240617	175200	2910646650	40800	40800	40800	40800	0
146	20240617	175100	2910646650	40800	40800	40800	40800	0
147	20240617	175000	2910646650	40800	40800	40800	40800	0
148	20240617	174900	2910646650	40800	40800	40800	40800	0
149	20240617	174800	2910646650	40800	40800	40800	40800	0
150	20240617	174700	2910646650	40800	40800	40800	40800	0
151	20240617	174600	2910646650	40800	40800	40800	40800	0
152	20240617	174500	2910646650	40800	40800	40800	40800	2226
153	20240617	174400	2910646650	40800	40800	40800	40800	0
154	20240617	174300	2910646650	40800	40800	40800	40800	0
155	20240617	174200	2910646650	40800	40800	40800	40800	0
156	20240617	174100	2910646650	40800	40800	40800	40800	0
157	20240617	174000	2910646650	40800	40800	40800	40800	0
158	20240617	173900	2910646650	40800	40800	40800	40800	0
159	20240617	173800	2910646650	40800	40800	40800	40800	0
160	20240617	173700	2910646650	40800	40800	40800	40800	0
161	20240617	173600	2910646650	40800	40800	40800	40800	0
162	20240617	173500	2910646650	40800	40800	40800	40800	0
163	20240617	173400	2910646650	40800	40800	40800	40800	0
164	20240617	173300	2910646650	40800	40800	40800	40800	0
165	20240617	173200	2910646650	40800	40800	40800	40800	0
166	20240617	173100	2910646650	40800	40800	40800	40800	0
167	20240617	173000	2910646650	40800	40800	40800	40800	0
168	20240617	172900	2910646650	40800	40800	40800	40800	0
169	20240617	172800	2910646650	40800	40800	40800	40800	0
170	20240617	172700	2910646650	40800	40800	40800	40800	0
171	20240617	172600	2910646650	40800	40800	40800	40800	0
172	20240617	172500	2910646650	40800	40800	40800	40800	0
173	20240617	172400	2910646650	40800	40800	40800	40800	0
174	20240617	172300	2910646650	40800	40800	40800	40800	0
175	20240617	172200	2910646650	40800	40800	40800	40800	0
176	20240617	172100	2910646650	40800	40800	40800	40800	0
177	20240617	172000	2910646650	40800	40800	40800	40800	0
178	20240617	171900	2910646650	40800	40800	40800	40800	0
179	20240617	171800	2910646650	40800	40800	40800	40800	0
180	20240617	171700	2910646650	40800	40800	40800	40800	0
181	20240617	171600	2910646650	40800	40800	40800	40800	0
182	20240617	171500	2910646650	40800	40800	40800	40800	2226
183	20240617	171400	2910646650	40800	40800	40800	40800	0
184	20240617	171300	2910646650	40800	40800	40800	40800	0
185	20240617	171200	2910646650	40800	40800	40800	40800	0
186	20240617	171100	2910646650	40800	40800	40800	40800	0
187	20240617	171000	2910646650	40800	40800	40800	40800	0
188	20240617	170900	2910646650	40800	40800	40800	40800	0
189	20240617	170800	2910646650	40800	40800	40800	40800	0
190	20240617	170700	2910646650	40800	40800	40800	40800	0
191	20240617	170600	2910646650	40800	40800	40800	40800	0
192	20240617	170500	2910646650	40800	40800	40800	40800	0
193	20240617	170400	2910646650	40800	40800	40800	40800	0
194	20240617	170300	2910646650	40800	40800	40800	40800	0
195	20240617	170200	2910646650	40800	40800	40800	40800	0
196	20240617	170100	2910646650	40800	40800	40800	40800	0
197	20240617	170000	2910646650	40800	40800	40800	40800	0
198	20240617	165900	2910646650	40800	40800	40800	40800	0
199	20240617	165800	2910646650	40800	40800	40800	40800	0
200	20240617	165700	2910646650	40800	40800	40800	40800	0
201	20240617	165600	2910646650	40800	40800	40800	40800	0
202	20240617	165500	2910646650	40800	40800	40800	40800	0
203	20240617	165400	2910646650	40800	40800	40800	40800	0
204	20240617	165300	2910646650	40800	40800	40800	40800	0
205	20240617	165200	2910646650	40800	40800	40800	40800	0
206	20240617	165100	2910646650	40800	40800	40800	40800	0
207	20240617	165000	2910646650	40800	40800	40800	40800	0
208	20240617	164900	2910646650	40800	40800	40800	40800	0
209	20240617	164800	2910646650	40800	40800	40800	40800	0
210	20240617	164700	2910646650	40800	40800	40800	40800	0
211	20240617	164600	2910646650	40800	40800	40800	40800	0
212	20240617	164500	2910646650	40800	40800	40800	40800	2226
213	20240617	164400	2910646650	40800	40800	40800	40800	0
214	20240617	164300	2910646650	40800	40800	40800	40800	0
215	20240617	164200	2910646650	40800	40800	40800	40800	0
216	20240617	164100	2910646650	40800	40800	40800	40800	0
217	20240617	164000	2910646650	40800	40800	40800	40800	0
218	20240617	163900	2910646650	40800	40800	40800	40800	0
219	20240617	163800	2910646650	40800	40800	40800	40800	0
220	20240617	163700	2910646650	40800	40800	40800	40800	0
221	20240617	163600	2910646650	40800	40800	40800	40800	0
222	20240617	163500	2910646650	40800	40800	40800	40800	0
223	20240617	163400	2910646650	40800	40800	40800	40800	0
224	20240617	163300	2910646650	40800	40800	40800	40800	0
225	20240617	163200	2910646650	40800	40800	40800	40800	0
226	20240617	163100	2910646650	40800	40800	40800	40800	0
227	20240617	163000	2910646650	40800	40800	40800	40800	0
228	20240617	162900	2910646650	40800	40800	40800	40800	0
229	20240617	162800	2910646650	40800	40800	40800	40800	0
230	20240617	162700	2910646650	40800	40800	40800	40800	0
231	20240617	162600	2910646650	40800	40800	40800	40800	0
232	20240617	162500	2910646650	40800	40800	40800	40800	0
233	20240617	162400	2910646650	40800	40800	40800	40800	0
234	20240617	162300	2910646650	40800	40800	40800	40800	0
235	20240617	162200	2910646650	40800	40800	40800	40800	0
236	20240617	162100	2910646650	40800	40800	40800	40800	0
237	20240617	162000	2910646650	40800	40800	40800	40800	0
238	20240617	161900	2910646650	40800	40800	40800	40800	0
239	20240617	161800	2910646650	40800	40800	40800	40800	0
240	20240617	161700	2910646650	40800	40800	40800	40800	0
241	20240617	161600	2910646650	40800	40800	40800	40800	0
242	20240617	161500	2910646650	40800	40800	40800	40800	2226
243	20240617	161400	2910646650	40800	40800	40800	40800	0
244	20240617	161300	2910646650	40800	40800	40800	40800	0
245	20240617	161200	2910646650	40800	40800	40800	40800	0
246	20240617	161100	2910646650	40800	40800	40800	40800	0
247	20240617	161000	2910646650	40800	40800	40800	40800	0
248	20240617	160900	2910646650	40800	40800	40800	40800	0
249	20240617	160800	2910646650	40800	40800	40800	40800	0
250	20240617	160700	2910646650	40800	40800	40800	40800	0
251	20240617	160600	2910646650	40800	40800	40800	40800	0
252	20240617	160500	2910646650	40800	40800	40800	40800	0
253	20240617	160400	2910646650	40800	40800	40800	40800	0
254	20240617	160300	2910646650	40800	40800	40800	40800	0
255	20240617	160200	2910646650	40800	40800	40800	40800	0
256	20240617	160100	2910646650	40800	40800	40800	40800	0
257	20240617	160000	2910646650	40800	40800	40800	40800	0
258	20240617	155900	2910646650	40800	40800	40800	40800	0
259	20240617	155800	2910646650	40800	40800	40800	40800	0
260	20240617	155700	2910646650	40800	40800	40800	40800	0
261	20240617	155600	2910646650	40800	40800	40800	40800	0
262	20240617	155500	2910646650	40800	40800	40800	40800	0
263	20240617	155400	2910646650	40800	40800	40800	40800	0
264	20240617	155300	2910646650	40800	40800	40800	40800	0
265	20240617	155200	2910646650	40800	40800	40800	40800	0
266	20240617	155100	2910646650	40800	40800	40800	40800	0
267	20240617	155000	2910646650	40800	40800	40800	40800	0
268	20240617	154900	2910646650	40800	40800	40800	40800	0
269	20240617	154800	2910646650	40800	40800	40800	40800	0
270	20240617	154700	2910646650	40800	40800	40800	40800	0
271	20240617	154600	2910646650	40800	40800	40800	40800	0
272	20240617	154500	2910646650	40800	40800	40800	40800	2226
273	20240617	154400	2910646650	40800	40800	40800	40800	0
274	20240617	154300	2910646650	40800	40800	40800	40800	0
275	20240617	154200	2910646650	40800	40800	40800	40800	0
276	20240617	154100	2910646650	40800	40800	40800	40800	0
277	20240617	154000	2910646650	40800	40800	40800	40800	0
278	20240617	153900	2910646650	40800	40800	40800	40800	0
279	20240617	153800	2910646650	40800	40800	40800	40800	0
280	20240617	153700	2910646650	40800	40800	40800	40800	0
281	20240617	153600	2910646650	40800	40800	40800	40800	0
282	20240617	153500	2910646650	40800	40800	40800	40800	0
283	20240617	153400	2910646650	40800	40800	40800	40800	0
284	20240617	153300	2910646650	40800	40800	40800	40800	0
285	20240617	153200	2910646650	40800	40800	40800	40800	0
286	20240617	153100	2910646650	40800	40800	40800	40800	0
287	20240617	153000	2910646650	40800	40800	40800	40800	2226
288	20240617	152900	2819825850	40750	40750	40750	40750	0
289	20240617	152800	2819825850	40750	40750	40750	40750	0
290	20240617	152700	2819825850	40750	40750	40750	40750	0
291	20240617	152600	2819825850	40750	40750	40750	40750	0
292	20240617	152500	2819825850	40750	40750	40750	40750	0
293	20240617	152400	2819825850	40750	40750	40750	40750	0
294	20240617	152300	2819825850	40750	40750	40750	40750	0
295	20240617	152200	2819825850	40750	40750	40750	40750	0
296	20240617	152100	2819825850	40750	40750	40750	40750	0
297	20240617	152000	2819825850	40750	40750	40750	40750	0
298	20240617	151900	2819825850	40750	40650	40750	40650	358
299	20240617	151800	2805259450	40600	40600	40600	40550	796
300	20240617	151700	2772970750	40550	40550	40550	40500	300
301	20240617	151600	2760808750	40550	40500	40550	40500	258
302	20240617	151500	2750357350	40550	40500	40600	40500	724
303	20240617	151400	2721010050	40500	40550	40550	40500	425
304	20240617	151300	2703793100	40500	40500	40600	40500	315
305	20240617	151200	2691029050	40500	40500	40550	40500	650
306	20240617	151100	2664687200	40500	40500	40550	40500	383
307	20240617	151000	2649174150	40550	40500	40550	40500	239
308	20240617	150900	2639493100	40550	40500	40550	40500	419
309	20240617	150800	2622520750	40550	40500	40550	40500	244
310	20240617	150700	2612631100	40500	40500	40600	40500	325
311	20240617	150600	2599463200	40500	40550	40550	40500	450
312	20240617	150500	2581232600	40500	40600	40600	40500	345
313	20240617	150400	2567247350	40550	40600	40600	40550	436
314	20240617	150300	2549566850	40600	40550	40600	40550	369
315	20240617	150200	2534603200	40550	40600	40600	40550	188
316	20240617	150100	2526979100	40600	40600	40600	40550	365
317	20240617	150000	2512177600	40600	40550	40600	40550	248
318	20240617	145900	2502119450	40600	40600	40600	40550	427
319	20240617	145800	2484801850	40550	40600	40600	40550	325
320	20240617	145700	2471622150	40600	40600	40600	40550	311
321	20240617	145600	2459004250	40550	40600	40650	40550	288
322	20240617	145500	2447320250	40650	40550	40650	40550	377
323	20240617	145400	2432028700	40550	40550	40600	40550	437
324	20240617	145300	2414306250	40600	40600	40600	40550	317
325	20240617	145200	2401451050	40550	40550	40650	40550	190
326	20240617	145100	2393742600	40600	40650	40650	40600	344
327	20240617	145000	2379772750	40600	40600	40650	40600	339
328	20240617	144900	2366008750	40650	40600	40650	40600	250
329	20240617	144800	2355857150	40650	40650	40650	40600	339
330	20240617	144700	2342091800	40650	40600	40650	40600	321
331	20240617	144600	2329058550	40650	40650	40650	40600	269
332	20240617	144500	2318132600	40650	40700	40700	40600	137
333	20240617	144400	2312560700	40700	40700	40700	40650	47
334	20240617	144300	2310649950	40700	40650	40700	40650	254
335	20240617	144200	2300321300	40600	40650	40650	40600	80
336	20240617	144100	2297073100	40650	40600	40650	40600	37
337	20240617	144000	2295570850	40650	40600	40650	40600	49
338	20240617	143900	2293581350	40600	40600	40650	40600	69
339	20240617	143800	2290779900	40600	40650	40650	40600	250
340	20240617	143700	2280629150	40650	40650	40650	40600	147
341	20240617	143600	2274660550	40600	40650	40650	40600	53
342	20240617	143500	2272508450	40650	40650	40650	40600	1502
343	20240617	143400	2211516450	40650	40700	40700	40650	44
344	20240617	143300	2209727800	40650	40650	40700	40650	49
345	20240617	143200	2207735900	40650	40700	40700	40650	58
346	20240617	143100	2205377450	40700	40750	40750	40700	28
347	20240617	143000	2204236550	40800	40700	40800	40700	1002
348	20240617	142900	2163387800	40650	40700	40700	40650	189
349	20240617	142800	2155704300	40650	40700	40700	40650	48
350	20240617	142700	2153753000	40650	40650	40650	40650	114
351	20240617	142600	2149118900	40600	40600	40650	40600	117
352	20240617	142500	2144367100	40650	40600	40650	40600	71
353	20240617	142400	2141483700	40650	40650	40650	40650	70
354	20240617	142300	2138638200	40650	40650	40650	40650	27
355	20240617	142200	2137540650	40700	40700	40700	40700	3
356	20240617	142100	2137418550	40750	40650	40750	40600	138
357	20240617	142000	2131805150	40750	40750	40750	40600	1883
358	20240617	141900	2055239400	40750	40750	40750	40700	140
359	20240617	141800	2049536650	40750	40700	40750	40700	657
360	20240617	141700	2022796650	40750	40700	40750	40700	299
361	20240617	141600	2010623000	40750	40700	40750	40700	123
362	20240617	141500	2005612750	40750	40750	40750	40700	133
363	20240617	141400	2000198600	40750	40700	40750	40700	40
364	20240617	141300	1998570500	40700	40750	40750	40700	76
365	20240617	141200	1995475950	40700	40700	40700	40650	280
366	20240617	141100	1984081800	40700	40650	40700	40600	178
367	20240617	141000	1976844350	40650	40650	40650	40600	158
368	20240617	140900	1970423550	40600	40650	40650	40600	96
369	20240617	140800	1966525850	40600	40650	40650	40600	60
370	20240617	140700	1964089750	40650	40650	40650	40600	56
371	20240617	140600	1961815550	40700	40600	40700	40600	91
372	20240617	140500	1958119550	40600	40650	40650	40600	166
373	20240617	140400	1951374250	40650	40650	40650	40600	105
374	20240617	140300	1947108950	40650	40650	40650	40650	224
375	20240617	140200	1938003350	40700	40650	40700	40650	72
376	20240617	140100	1935076500	40700	40700	40700	40650	96
377	20240617	140000	1931171450	40700	40650	40700	40650	86
378	20240617	135900	1927675200	40650	40700	40700	40650	87
379	20240617	135800	1924138550	40650	40650	40650	40650	51
380	20240617	135700	1922065400	40650	40650	40650	40600	146
381	20240617	135600	1916132650	40650	40650	40650	40600	334
382	20240617	135500	1902567300	40650	40600	40650	40600	228
383	20240617	135400	1893303250	40650	40600	40650	40600	101
384	20240617	135300	1889202150	40600	40650	40650	40600	884
385	20240617	135200	1853305650	40700	40650	40700	40650	261
386	20240617	135100	1842695950	40650	40600	40700	40600	183
387	20240617	135000	1835257200	40600	40650	40650	40600	248
388	20240617	134900	1825179600	40600	40650	40650	40600	236
389	20240617	134800	1815590550	40650	40650	40650	40600	79
390	20240617	134700	1812381350	40600	40650	40650	40600	241
391	20240617	134600	1802588850	40650	40650	40700	40600	1350
392	20240617	134500	1747712700	40650	40700	40700	40650	89
393	20240617	134400	1744094650	40650	40700	40700	40650	103
394	20240617	134300	1739906250	40700	40700	40700	40650	663
395	20240617	134200	1712924350	40700	40700	40750	40700	86
396	20240617	134100	1709424050	40700	40700	40750	40700	331
397	20240617	134000	1695947400	40700	40700	40750	40700	291
398	20240617	133900	1684103650	40750	40700	40750	40700	92
399	20240617	133800	1680356000	40750	40750	40750	40750	70
400	20240617	133700	1677503500	40750	40700	40750	40700	41
401	20240617	133600	1675834700	40750	40750	40800	40700	23
402	20240617	133500	1674897500	40750	40750	40750	40700	364
403	20240617	133400	1660065700	40700	40700	40750	40700	43
404	20240617	133300	1658315550	40750	40750	40750	40750	7
405	20240617	133200	1658030300	40800	40700	40800	40700	53
406	20240617	133100	1655871200	40750	40750	40800	40750	16
407	20240617	133000	1655218900	40750	40800	40800	40750	31
408	20240617	132900	1653955600	40750	40750	40750	40750	204
409	20240617	132800	1645642600	40750	40750	40800	40750	86
410	20240617	132700	1642137800	40800	40800	40800	40800	2
411	20240617	132600	1642056200	40750	40750	40800	40750	28
412	20240617	132500	1640915150	40800	40800	40800	40800	1
413	20240617	132400	1640874350	40800	40750	40800	40750	166
414	20240617	132300	1634105600	40800	40850	40850	40800	146
415	20240617	132200	1628148750	40800	40850	40850	40800	62
416	20240617	132100	1625619050	40850	40850	40850	40850	3
417	20240617	132000	1625496500	40850	40800	40850	40800	65
418	20240617	131900	1622844250	40800	40800	40850	40750	156
419	20240617	131800	1616481100	40800	40800	40800	40800	2
420	20240617	131700	1616399500	40800	40800	40800	40800	112
421	20240617	131600	1611829900	40750	40800	40800	40750	75
422	20240617	131500	1608773550	40800	40800	40800	40800	1
423	20240617	131400	1608732750	40800	40800	40800	40800	4
424	20240617	131300	1608569550	40800	40800	40800	40800	87
425	20240617	131200	1605019950	40800	40800	40800	40800	22
426	20240617	131100	1604122350	40750	40750	40750	40750	35
427	20240617	131000	1602696100	40800	40800	40800	40800	2
428	20240617	130900	1602614500	40750	40800	40800	40750	48
429	20240617	130800	1600658350	40800	40800	40800	40800	5
430	20240617	130700	1600454350	40750	40800	40800	40750	42
431	20240617	130600	1598742250	40750	40800	40800	40750	5
432	20240617	130500	1598538450	40800	40800	40800	40800	2
433	20240617	130400	1598456850	40800	40800	40800	40800	24
434	20240617	130300	1597477650	40800	40750	40800	40750	63
435	20240617	130200	1594907400	40800	40800	40800	40800	9
436	20240617	130100	1594540200	40800	40850	40850	40800	209
437	20240617	130000	1586012900	40850	40850	40850	40850	3
438	20240617	125900	1585890350	40800	40850	40850	40800	6
439	20240617	125800	1585645500	40850	40850	40850	40850	2
440	20240617	125700	1585563800	40850	40850	40850	40850	6
441	20240617	125600	1585318700	40850	40850	40850	40850	35
442	20240617	125500	1583888950	40850	40850	40850	40850	5
443	20240617	125400	1583684700	40850	40850	40850	40800	4
444	20240617	125300	1583521350	40850	40850	40850	40850	1
445	20240617	125200	1583480500	40850	40850	40850	40850	20
446	20240617	125100	1582663500	40850	40850	40850	40850	1
447	20240617	125000	1582622650	40850	40850	40850	40850	22
448	20240617	124900	1581723950	40800	40850	40850	40800	315
449	20240617	124800	1568857300	40800	40800	40800	40800	120
450	20240617	124700	1563961300	40800	40800	40800	40800	2
451	20240617	124600	1563879700	40800	40800	40800	40800	10
452	20240617	124500	1563471700	40800	40800	40800	40750	10
453	20240617	124400	1563063750	40800	40850	40850	40800	121
454	20240617	124300	1558126700	40850	40800	40850	40800	22
455	20240617	124200	1557229000	40800	40800	40800	40800	233
456	20240617	124100	1547722600	40800	40800	40800	40750	108
457	20240617	124000	1543316250	40800	40800	40800	40800	4
458	20240617	123900	1543153050	40800	40800	40800	40800	4
459	20240617	123800	1542989850	40800	40800	40800	40800	12
460	20240617	123700	1542500250	40800	40800	40800	40800	8
461	20240617	123600	1542173850	40750	40750	40800	40750	61
462	20240617	123500	1539688050	40800	40800	40800	40800	7
463	20240617	123400	1539402450	40750	40800	40800	40750	12
464	20240617	123300	1538913350	40800	40800	40800	40800	13
465	20240617	123200	1538382950	40800	40750	40800	40750	228
466	20240617	123100	1529091400	40750	40700	40750	40700	21
467	20240617	123000	1528236650	40700	40700	40750	40650	170
468	20240617	122900	1521320050	40700	40700	40700	40700	68
469	20240617	122800	1518552450	40700	40700	40700	40700	51
470	20240617	122700	1516476750	40700	40700	40700	40700	52
471	20240617	122600	1514360350	40700	40700	40700	40700	12
472	20240617	122500	1513871950	40700	40700	40700	40650	41
473	20240617	122400	1512204250	40650	40700	40700	40650	12
474	20240617	122300	1511716350	40650	40650	40700	40650	321
475	20240617	122200	1498666700	40700	40700	40700	40650	416
476	20240617	122100	1481747500	40700	40700	40700	40700	432
477	20240617	122000	1464165100	40700	40700	40700	40700	20
478	20240617	121900	1463351100	40700	40700	40700	40700	53
479	20240617	121800	1461194000	40650	40700	40700	40650	181
480	20240617	121700	1453834200	40700	40700	40700	40700	3
481	20240617	121600	1453712100	40700	40700	40700	40700	3
482	20240617	121500	1453590000	40700	40700	40700	40700	11
483	20240617	121400	1453142300	40700	40650	40700	40650	66
484	20240617	121300	1450458600	40700	40700	40700	40700	10
485	20240617	121200	1450051600	40700	40650	40700	40650	3
486	20240617	121100	1449929600	40700	40700	40700	40700	2
487	20240617	121000	1449848200	40650	40650	40700	40650	492
488	20240617	120900	1429848300	40650	40700	40700	40650	572
489	20240617	120800	1406596350	40650	40700	40700	40650	399
490	20240617	120700	1390362900	40700	40750	40800	40700	298
491	20240617	120600	1378227550	40750	40800	40800	40750	36
492	20240617	120500	1376760500	40800	40800	40800	40800	2
493	20240617	120400	1376678900	40750	40700	40750	40700	105
494	20240617	120300	1372401750	40700	40700	40750	40700	207
495	20240617	120200	1363976750	40750	40750	40750	40750	11
496	20240617	120100	1363528500	40700	40700	40700	40700	11
497	20240617	120000	1363080800	40700	40700	40700	40700	1
498	20240617	115900	1363040100	40700	40700	40700	40700	42
499	20240617	115800	1361330700	40700	40700	40700	40700	28
500	20240617	115700	1360191100	40700	40700	40700	40700	46
501	20240617	115600	1358318900	40750	40700	40750	40700	200
502	20240617	115500	1350178750	40700	40700	40700	40700	549
503	20240617	115400	1327834450	40750	40750	40750	40750	11
504	20240617	115300	1327386200	40750	40700	40750	40700	11
505	20240617	115200	1326938400	40700	40700	40700	40700	185
506	20240617	115100	1319408900	40650	40700	40700	40650	36
507	20240617	115000	1317945450	40650	40700	40700	40650	34
508	20240617	114900	1316561750	40700	40700	40700	40700	1
509	20240617	114800	1316521050	40700	40700	40700	40700	8
510	20240617	114700	1316195450	40700	40700	40700	40650	28
511	20240617	114600	1315056550	40700	40700	40700	40650	16
512	20240617	114500	1314405800	40700	40700	40700	40650	7
513	20240617	114400	1314120950	40700	40650	40700	40650	189
514	20240617	114300	1306431150	40700	40650	40700	40650	99
515	20240617	114200	1302406750	40700	40700	40700	40650	121
516	20240617	114100	1297482150	40700	40700	40700	40700	47
517	20240617	114000	1295569250	40700	40700	40700	40700	9
518	20240617	113900	1295202950	40700	40700	40700	40700	106
519	20240617	113800	1290888750	40700	40700	40700	40650	371
520	20240617	113700	1275796050	40700	40700	40700	40650	43
521	20240617	113600	1274047450	40650	40650	40650	40650	830
522	20240617	113500	1240307950	40650	40650	40650	40650	1
523	20240617	113400	1240267300	40650	40650	40650	40600	26
524	20240617	113300	1239210900	40650	40650	40650	40600	391
525	20240617	113200	1223328550	40650	40700	40700	40650	7
526	20240617	113100	1223043800	40700	40700	40700	40700	4
527	20240617	113000	1222881000	40650	40600	40650	40600	137
528	20240617	112900	1217317250	40650	40650	40650	40650	31
529	20240617	112800	1216057100	40650	40650	40650	40650	22
530	20240617	112700	1215162800	40650	40700	40700	40650	5
531	20240617	112600	1214959450	40650	40700	40700	40650	127
532	20240617	112500	1209791850	40650	40700	40700	40650	2
533	20240617	112400	1209710500	40600	40650	40650	40600	339
534	20240617	112300	1195930200	40700	40700	40700	40700	11
535	20240617	112200	1195482500	40700	40700	40700	40700	2
536	20240617	112100	1195401100	40700	40700	40700	40700	12
537	20240617	112000	1194912700	40700	40650	40700	40650	10
538	20240617	111900	1194506150	40650	40700	40700	40650	47
539	20240617	111800	1192595550	40650	40650	40650	40650	15
540	20240617	111700	1191985800	40600	40650	40700	40600	546
541	20240617	111600	1169766900	40650	40700	40700	40650	38
542	20240617	111500	1168222100	40700	40700	40700	40700	34
543	20240617	111400	1166838300	40700	40600	40700	40600	1052
544	20240617	111300	1124089650	40600	40650	40650	40600	13
545	20240617	111200	1123561800	40650	40650	40650	40650	53
546	20240617	111100	1121407350	40650	40650	40650	40600	537
547	20240617	111000	1099603300	40650	40650	40650	40650	64
548	20240617	110900	1097001700	40650	40650	40650	40650	143
549	20240617	110800	1091188750	40650	40650	40650	40650	56
550	20240617	110700	1088912350	40650	40700	40700	40650	544
551	20240617	110600	1066798250	40700	40650	40700	40650	31
552	20240617	110500	1065537550	40650	40700	40700	40650	33
553	20240617	110400	1064195950	40700	40700	40700	40700	23
554	20240617	110300	1063259850	40700	40700	40700	40700	27
555	20240617	110200	1062160950	40700	40700	40700	40650	87
556	20240617	110100	1058623050	40650	40700	40700	40650	47
557	20240617	110000	1056710250	40700	40700	40700	40650	11
558	20240617	105900	1056262900	40650	40700	40700	40650	61
559	20240617	105800	1053783200	40650	40650	40650	40650	22
560	20240617	105700	1052888900	40650	40650	40650	40650	90
561	20240617	105600	1049230400	40700	40700	40700	40700	9
562	20240617	105500	1048864100	40600	40650	40650	40600	1056
563	20240617	105400	1005963800	40700	40700	40700	40700	102
564	20240617	105300	1001812400	40650	40650	40700	40650	230
565	20240617	105200	992457900	40650	40700	40700	40650	916
566	20240617	105100	955221900	40700	40700	40700	40700	41
567	20240617	105000	953553200	40700	40700	40700	40700	4
568	20240617	104900	953390400	40650	40750	40750	40650	15
569	20240617	104800	952779950	40750	40750	40750	40750	0
570	20240617	104700	952779950	40750	40750	40750	40700	99
571	20240617	104600	948746950	40750	40750	40750	40650	202
572	20240617	104500	940529850	40750	40700	40750	40700	39
573	20240617	104400	938941650	40700	40700	40700	40700	124
574	20240617	104300	933894850	40750	40700	40750	40700	141
575	20240617	104200	928154750	40700	40800	40800	40700	324
576	20240617	104100	914949300	40800	40800	40800	40800	17
577	20240617	104000	914255700	40800	40800	40800	40800	58
578	20240617	103900	911889300	40750	40800	40800	40750	24
579	20240617	103800	910910350	40850	40800	40850	40800	87
580	20240617	103700	907360700	40800	40800	40800	40800	68
581	20240617	103600	904586300	40850	40800	40850	40800	8
582	20240617	103500	904259750	40800	40800	40800	40800	2
583	20240617	103400	904178150	40850	40850	40850	40850	0
584	20240617	103300	904178150	40850	40700	40850	40700	2089
585	20240617	103200	819138650	40700	40650	40700	40650	280
586	20240617	103100	807755850	40700	40650	40700	40650	248
587	20240617	103000	797662300	40650	40700	40700	40650	23
588	20240617	102900	796726450	40650	40650	40700	40650	127
589	20240617	102800	791563800	40700	40650	40700	40650	732
590	20240617	102700	761806050	40700	40800	40800	40700	1363
591	20240617	102600	706320550	40800	40750	40800	40750	4
592	20240617	102500	706157400	40800	40800	40800	40800	5
593	20240617	102400	705953400	40800	40750	40800	40750	4
594	20240617	102300	705790350	40750	40800	40800	40750	418
595	20240617	102200	688756450	40850	40850	40850	40850	1
596	20240617	102100	688715600	40850	40800	40850	40800	154
597	20240617	102000	682426250	40800	40800	40800	40800	126
598	20240617	101900	677285450	40850	40850	40850	40800	199
599	20240617	101800	669162800	40850	40800	40850	40800	73
600	20240617	101700	666184300	40800	40850	40900	40800	147
601	20240617	101600	660179400	40850	40900	40900	40850	26
602	20240617	101500	659117250	40900	40850	40900	40850	55
603	20240617	101400	656868450	40850	40850	40850	40850	7
604	20240617	101300	656582500	40850	40900	40900	40850	74
605	20240617	101200	653557500	40900	40900	40900	40900	17
606	20240617	101100	652862200	40850	40850	40850	40850	30
607	20240617	101000	651636700	40850	40900	40900	40850	12
608	20240617	100900	651146100	40900	40900	40900	40900	2
609	20240617	100800	651064300	40900	40900	40900	40850	344
610	20240617	100700	636995200	40900	40900	40900	40900	46
611	20240617	100600	635113800	40900	40850	40900	40850	16
612	20240617	100500	634460150	40850	40850	40850	40850	43
613	20240617	100400	632703600	40900	40800	40900	40750	157
614	20240617	100300	626295350	40800	40800	40800	40800	87
615	20240617	100200	622745750	40800	40800	40800	40800	1
616	20240617	100100	622704950	40850	40850	40850	40750	181
617	20240617	100000	615324300	40850	40800	40850	40700	1110
618	20240617	095900	570079200	40800	40800	40800	40750	658
619	20240617	095800	543246450	40800	40950	40950	40800	753
620	20240617	095700	512459950	40950	40950	40950	40950	1
621	20240617	095600	512419000	40950	40950	40950	40950	6
622	20240617	095500	512173300	40950	40950	40950	40950	3
623	20240617	095400	512050450	40950	40950	40950	40950	11
624	20240617	095300	511600000	40950	40950	40950	40950	36
625	20240617	095200	510125800	40950	40950	40950	40950	25
626	20240617	095100	509102050	40950	40950	40950	40950	7
627	20240617	095000	508815400	40950	40950	40950	40950	110
628	20240617	094900	504310900	40900	40900	40900	40900	218
629	20240617	094800	495394700	40900	40900	40900	40900	1
630	20240617	094700	495353800	40850	40900	40900	40850	91
631	20240617	094600	491635900	40900	40900	40900	40850	144
632	20240617	094500	485746450	40850	40850	40900	40850	28
633	20240617	094400	484602600	40850	40900	40900	40850	133
634	20240617	094300	479162950	40900	40900	40900	40850	33
635	20240617	094200	477813300	40900	40900	40900	40900	2
636	20240617	094100	477731500	40900	40850	40900	40850	934
637	20240617	094000	439565350	40850	40850	40850	40800	9
638	20240617	093900	439198000	40800	40850	40850	40800	7
639	20240617	093800	438912150	40850	40850	40850	40850	30
640	20240617	093700	437686650	40850	40850	40850	40750	150
641	20240617	093600	431565750	40850	40850	40900	40850	285
642	20240617	093500	419923400	40850	40850	40850	40850	14
643	20240617	093400	419351500	40850	40850	40850	40850	32
644	20240617	093300	418044300	40850	40900	40900	40850	13
645	20240617	093200	417513100	40850	40850	40850	40850	243
646	20240617	093100	407586550	40850	40900	40900	40850	129
647	20240617	093000	402311550	40900	40850	40900	40850	33
648	20240617	092900	400961900	40900	40900	40900	40900	11
649	20240617	092800	400512000	40850	40850	40850	40850	5
650	20240617	092700	400307750	40900	40850	40900	40850	25
651	20240617	092600	399285450	40850	40850	40900	40800	110
652	20240617	092500	394792700	40900	40900	40950	40900	338
653	20240617	092400	380967900	40900	40950	40950	40900	28
654	20240617	092300	379821400	40900	40900	40900	40850	146
655	20240617	092200	373850050	40900	40900	40900	40900	3
656	20240617	092100	373727350	40900	40950	40950	40900	45
657	20240617	092000	371886150	40950	40850	40950	40850	254
658	20240617	091900	361497500	40850	40850	40850	40850	37
659	20240617	091800	359986050	40800	40850	40850	40800	60
660	20240617	091700	357535300	40850	40850	40850	40800	33
661	20240617	091600	356188300	40650	40700	40900	40650	408
662	20240617	091500	339554250	40700	40700	40800	40650	245
663	20240617	091400	329581150	40650	40700	40700	40650	106
664	20240617	091300	325268200	40700	40650	40700	40650	270
665	20240617	091200	314279650	40650	40650	40650	40650	567
666	20240617	091100	291231100	40650	40650	40650	40600	342
667	20240617	091000	277330300	40650	40650	40650	40600	102
668	20240617	090900	273185750	40650	40650	40700	40600	795
669	20240617	090800	240899550	40650	40650	40650	40650	167
670	20240617	090700	234111000	40650	40650	40700	40650	397
671	20240617	090600	217966800	40650	40800	40800	40650	1992
672	20240617	090500	136892100	40800	40850	40850	40800	153
673	20240617	090400	130648400	40800	40850	40850	40800	420
674	20240617	090300	113497200	40850	40900	40900	40850	129
675	20240617	090200	108223100	40900	40900	40900	40850	209
676	20240617	090100	99679000	40900	41000	41000	40900	372
677	20240617	090000	84440150	41000	40800	41000	40800	2068