KissMeData/123890/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201600	395152535	2980	2980	2980	2980	9114
3	20240617	201500	395152535	2980	2980	2980	2980	0
4	20240617	201400	395152535	2980	2980	2980	2980	0
5	20240617	201300	395152535	2980	2980	2980	2980	0
6	20240617	201200	395152535	2980	2980	2980	2980	0
7	20240617	201100	395152535	2980	2980	2980	2980	0
8	20240617	201000	395152535	2980	2980	2980	2980	0
9	20240617	200900	395152535	2980	2980	2980	2980	0
10	20240617	200800	395152535	2980	2980	2980	2980	0
11	20240617	200700	395152535	2980	2980	2980	2980	0
12	20240617	200600	395152535	2980	2980	2980	2980	0
13	20240617	200500	395152535	2980	2980	2980	2980	0
14	20240617	200400	395152535	2980	2980	2980	2980	0
15	20240617	200300	395152535	2980	2980	2980	2980	0
16	20240617	200200	395152535	2980	2980	2980	2980	0
17	20240617	200100	395152535	2980	2980	2980	2980	0
18	20240617	200000	395152535	2980	2980	2980	2980	0
19	20240617	195900	395152535	2980	2980	2980	2980	0
20	20240617	195800	395152535	2980	2980	2980	2980	0
21	20240617	195700	395152535	2980	2980	2980	2980	0
22	20240617	195600	395152535	2980	2980	2980	2980	0
23	20240617	195500	395152535	2980	2980	2980	2980	0
24	20240617	195400	395152535	2980	2980	2980	2980	0
25	20240617	195300	395152535	2980	2980	2980	2980	0
26	20240617	195200	395152535	2980	2980	2980	2980	0
27	20240617	195100	395152535	2980	2980	2980	2980	0
28	20240617	195000	395152535	2980	2980	2980	2980	0
29	20240617	194900	395152535	2980	2980	2980	2980	0
30	20240617	194800	395152535	2980	2980	2980	2980	0
31	20240617	194700	395152535	2980	2980	2980	2980	0
32	20240617	194600	395152535	2980	2980	2980	2980	9114
33	20240617	194500	395152535	2980	2980	2980	2980	0
34	20240617	194400	395152535	2980	2980	2980	2980	0
35	20240617	194300	395152535	2980	2980	2980	2980	0
36	20240617	194200	395152535	2980	2980	2980	2980	0
37	20240617	194100	395152535	2980	2980	2980	2980	0
38	20240617	194000	395152535	2980	2980	2980	2980	0
39	20240617	193900	395152535	2980	2980	2980	2980	0
40	20240617	193800	395152535	2980	2980	2980	2980	0
41	20240617	193700	395152535	2980	2980	2980	2980	0
42	20240617	193600	395152535	2980	2980	2980	2980	0
43	20240617	193500	395152535	2980	2980	2980	2980	0
44	20240617	193400	395152535	2980	2980	2980	2980	0
45	20240617	193300	395152535	2980	2980	2980	2980	0
46	20240617	193200	395152535	2980	2980	2980	2980	0
47	20240617	193100	395152535	2980	2980	2980	2980	0
48	20240617	193000	395152535	2980	2980	2980	2980	0
49	20240617	192900	395152535	2980	2980	2980	2980	0
50	20240617	192800	395152535	2980	2980	2980	2980	0
51	20240617	192700	395152535	2980	2980	2980	2980	0
52	20240617	192600	395152535	2980	2980	2980	2980	0
53	20240617	192500	395152535	2980	2980	2980	2980	0
54	20240617	192400	395152535	2980	2980	2980	2980	0
55	20240617	192300	395152535	2980	2980	2980	2980	0
56	20240617	192200	395152535	2980	2980	2980	2980	0
57	20240617	192100	395152535	2980	2980	2980	2980	0
58	20240617	192000	395152535	2980	2980	2980	2980	0
59	20240617	191900	395152535	2980	2980	2980	2980	0
60	20240617	191800	395152535	2980	2980	2980	2980	0
61	20240617	191700	395152535	2980	2980	2980	2980	0
62	20240617	191600	395152535	2980	2980	2980	2980	9114
63	20240617	191500	395152535	2980	2980	2980	2980	0
64	20240617	191400	395152535	2980	2980	2980	2980	0
65	20240617	191300	395152535	2980	2980	2980	2980	0
66	20240617	191200	395152535	2980	2980	2980	2980	0
67	20240617	191100	395152535	2980	2980	2980	2980	0
68	20240617	191000	395152535	2980	2980	2980	2980	0
69	20240617	190900	395152535	2980	2980	2980	2980	0
70	20240617	190800	395152535	2980	2980	2980	2980	0
71	20240617	190700	395152535	2980	2980	2980	2980	0
72	20240617	190600	395152535	2980	2980	2980	2980	0
73	20240617	190500	395152535	2980	2980	2980	2980	0
74	20240617	190400	395152535	2980	2980	2980	2980	0
75	20240617	190300	395152535	2980	2980	2980	2980	0
76	20240617	190200	395152535	2980	2980	2980	2980	0
77	20240617	190100	395152535	2980	2980	2980	2980	0
78	20240617	190000	395152535	2980	2980	2980	2980	0
79	20240617	185900	395152535	2980	2980	2980	2980	0
80	20240617	185800	395152535	2980	2980	2980	2980	0
81	20240617	185700	395152535	2980	2980	2980	2980	0
82	20240617	185600	395152535	2980	2980	2980	2980	0
83	20240617	185500	395152535	2980	2980	2980	2980	0
84	20240617	185400	395152535	2980	2980	2980	2980	0
85	20240617	185300	395152535	2980	2980	2980	2980	0
86	20240617	185200	395152535	2980	2980	2980	2980	0
87	20240617	185100	395152535	2980	2980	2980	2980	0
88	20240617	185000	395152535	2980	2980	2980	2980	0
89	20240617	184900	395152535	2980	2980	2980	2980	0
90	20240617	184800	395152535	2980	2980	2980	2980	0
91	20240617	184700	395152535	2980	2980	2980	2980	0
92	20240617	184600	395152535	2980	2980	2980	2980	9114
93	20240617	184500	395152535	2980	2980	2980	2980	0
94	20240617	184400	395152535	2980	2980	2980	2980	0
95	20240617	184300	395152535	2980	2980	2980	2980	0
96	20240617	184200	395152535	2980	2980	2980	2980	0
97	20240617	184100	395152535	2980	2980	2980	2980	0
98	20240617	184000	395152535	2980	2980	2980	2980	0
99	20240617	183900	395152535	2980	2980	2980	2980	0
100	20240617	183800	395152535	2980	2980	2980	2980	0
101	20240617	183700	395152535	2980	2980	2980	2980	0
102	20240617	183600	395152535	2980	2980	2980	2980	0
103	20240617	183500	395152535	2980	2980	2980	2980	0
104	20240617	183400	395152535	2980	2980	2980	2980	0
105	20240617	183300	395152535	2980	2980	2980	2980	0
106	20240617	183200	395152535	2980	2980	2980	2980	0
107	20240617	183100	395152535	2980	2980	2980	2980	0
108	20240617	183000	395152535	2980	2980	2980	2980	0
109	20240617	182900	395152535	2980	2980	2980	2980	0
110	20240617	182800	395152535	2980	2980	2980	2980	0
111	20240617	182700	395152535	2980	2980	2980	2980	0
112	20240617	182600	395152535	2980	2980	2980	2980	0
113	20240617	182500	395152535	2980	2980	2980	2980	0
114	20240617	182400	395152535	2980	2980	2980	2980	0
115	20240617	182300	395152535	2980	2980	2980	2980	0
116	20240617	182200	395152535	2980	2980	2980	2980	0
117	20240617	182100	395152535	2980	2980	2980	2980	0
118	20240617	182000	395152535	2980	2980	2980	2980	0
119	20240617	181900	395152535	2980	2980	2980	2980	0
120	20240617	181800	395152535	2980	2980	2980	2980	0
121	20240617	181700	395152535	2980	2980	2980	2980	0
122	20240617	181600	395152535	2980	2980	2980	2980	9114
123	20240617	181500	395152535	2980	2980	2980	2980	0
124	20240617	181400	395152535	2980	2980	2980	2980	0
125	20240617	181300	395152535	2980	2980	2980	2980	0
126	20240617	181200	395152535	2980	2980	2980	2980	0
127	20240617	181100	395152535	2980	2980	2980	2980	0
128	20240617	181000	395152535	2980	2980	2980	2980	0
129	20240617	180900	395152535	2980	2980	2980	2980	0
130	20240617	180800	395152535	2980	2980	2980	2980	0
131	20240617	180700	395152535	2980	2980	2980	2980	0
132	20240617	180600	395152535	2980	2980	2980	2980	0
133	20240617	180500	395152535	2980	2980	2980	2980	0
134	20240617	180400	395152535	2980	2980	2980	2980	0
135	20240617	180300	395152535	2980	2980	2980	2980	0
136	20240617	180200	395152535	2980	2980	2980	2980	0
137	20240617	180100	395152535	2980	2980	2980	2980	0
138	20240617	180000	395152535	2980	2980	2980	2980	0
139	20240617	175900	395152535	2980	2980	2980	2980	0
140	20240617	175800	395152535	2980	2980	2980	2980	0
141	20240617	175700	395152535	2980	2980	2980	2980	0
142	20240617	175600	395152535	2980	2980	2980	2980	0
143	20240617	175500	395152535	2980	2980	2980	2980	0
144	20240617	175400	395152535	2980	2980	2980	2980	0
145	20240617	175300	395152535	2980	2980	2980	2980	0
146	20240617	175200	395152535	2980	2980	2980	2980	0
147	20240617	175100	395152535	2980	2980	2980	2980	0
148	20240617	175000	395152535	2980	2980	2980	2980	0
149	20240617	174900	395152535	2980	2980	2980	2980	0
150	20240617	174800	395152535	2980	2980	2980	2980	0
151	20240617	174700	395152535	2980	2980	2980	2980	0
152	20240617	174600	395152535	2980	2980	2980	2980	9114
153	20240617	174500	395152535	2980	2980	2980	2980	0
154	20240617	174400	395152535	2980	2980	2980	2980	0
155	20240617	174300	395152535	2980	2980	2980	2980	0
156	20240617	174200	395152535	2980	2980	2980	2980	0
157	20240617	174100	395152535	2980	2980	2980	2980	0
158	20240617	174000	395152535	2980	2980	2980	2980	0
159	20240617	173900	395152535	2980	2980	2980	2980	0
160	20240617	173800	395152535	2980	2980	2980	2980	0
161	20240617	173700	395152535	2980	2980	2980	2980	0
162	20240617	173600	395152535	2980	2980	2980	2980	0
163	20240617	173500	395152535	2980	2980	2980	2980	0
164	20240617	173400	395152535	2980	2980	2980	2980	0
165	20240617	173300	395152535	2980	2980	2980	2980	0
166	20240617	173200	395152535	2980	2980	2980	2980	0
167	20240617	173100	395152535	2980	2980	2980	2980	0
168	20240617	173000	395152535	2980	2980	2980	2980	0
169	20240617	172900	395152535	2980	2980	2980	2980	0
170	20240617	172800	395152535	2980	2980	2980	2980	0
171	20240617	172700	395152535	2980	2980	2980	2980	0
172	20240617	172600	395152535	2980	2980	2980	2980	0
173	20240617	172500	395152535	2980	2980	2980	2980	0
174	20240617	172400	395152535	2980	2980	2980	2980	0
175	20240617	172300	395152535	2980	2980	2980	2980	0
176	20240617	172200	395152535	2980	2980	2980	2980	0
177	20240617	172100	395152535	2980	2980	2980	2980	0
178	20240617	172000	395152535	2980	2980	2980	2980	0
179	20240617	171900	395152535	2980	2980	2980	2980	0
180	20240617	171800	395152535	2980	2980	2980	2980	0
181	20240617	171700	395152535	2980	2980	2980	2980	0
182	20240617	171600	395152535	2980	2980	2980	2980	9114
183	20240617	171500	395152535	2980	2980	2980	2980	0
184	20240617	171400	395152535	2980	2980	2980	2980	0
185	20240617	171300	395152535	2980	2980	2980	2980	0
186	20240617	171200	395152535	2980	2980	2980	2980	0
187	20240617	171100	395152535	2980	2980	2980	2980	0
188	20240617	171000	395152535	2980	2980	2980	2980	0
189	20240617	170900	395152535	2980	2980	2980	2980	0
190	20240617	170800	395152535	2980	2980	2980	2980	0
191	20240617	170700	395152535	2980	2980	2980	2980	0
192	20240617	170600	395152535	2980	2980	2980	2980	0
193	20240617	170500	395152535	2980	2980	2980	2980	0
194	20240617	170400	395152535	2980	2980	2980	2980	0
195	20240617	170300	395152535	2980	2980	2980	2980	0
196	20240617	170200	395152535	2980	2980	2980	2980	0
197	20240617	170100	395152535	2980	2980	2980	2980	0
198	20240617	170000	395152535	2980	2980	2980	2980	0
199	20240617	165900	395152535	2980	2980	2980	2980	0
200	20240617	165800	395152535	2980	2980	2980	2980	0
201	20240617	165700	395152535	2980	2980	2980	2980	0
202	20240617	165600	395152535	2980	2980	2980	2980	0
203	20240617	165500	395152535	2980	2980	2980	2980	0
204	20240617	165400	395152535	2980	2980	2980	2980	0
205	20240617	165300	395152535	2980	2980	2980	2980	0
206	20240617	165200	395152535	2980	2980	2980	2980	0
207	20240617	165100	395152535	2980	2980	2980	2980	0
208	20240617	165000	395152535	2980	2980	2980	2980	0
209	20240617	164900	395152535	2980	2980	2980	2980	0
210	20240617	164800	395152535	2980	2980	2980	2980	0
211	20240617	164700	395152535	2980	2980	2980	2980	0
212	20240617	164600	395152535	2980	2980	2980	2980	9114
213	20240617	164500	395152535	2980	2980	2980	2980	0
214	20240617	164400	395152535	2980	2980	2980	2980	0
215	20240617	164300	395152535	2980	2980	2980	2980	0
216	20240617	164200	395152535	2980	2980	2980	2980	0
217	20240617	164100	395152535	2980	2980	2980	2980	0
218	20240617	164000	395152535	2980	2980	2980	2980	0
219	20240617	163900	395152535	2980	2980	2980	2980	0
220	20240617	163800	395152535	2980	2980	2980	2980	0
221	20240617	163700	395152535	2980	2980	2980	2980	0
222	20240617	163600	395152535	2980	2980	2980	2980	0
223	20240617	163500	395152535	2980	2980	2980	2980	0
224	20240617	163400	395152535	2980	2980	2980	2980	0
225	20240617	163300	395152535	2980	2980	2980	2980	0
226	20240617	163200	395152535	2980	2980	2980	2980	0
227	20240617	163100	395152535	2980	2980	2980	2980	0
228	20240617	163000	395152535	2980	2980	2980	2980	0
229	20240617	162900	395152535	2980	2980	2980	2980	0
230	20240617	162800	395152535	2980	2980	2980	2980	0
231	20240617	162700	395152535	2980	2980	2980	2980	0
232	20240617	162600	395152535	2980	2980	2980	2980	0
233	20240617	162500	395152535	2980	2980	2980	2980	0
234	20240617	162400	395152535	2980	2980	2980	2980	0
235	20240617	162300	395152535	2980	2980	2980	2980	0
236	20240617	162200	395152535	2980	2980	2980	2980	0
237	20240617	162100	395152535	2980	2980	2980	2980	0
238	20240617	162000	395152535	2980	2980	2980	2980	0
239	20240617	161900	395152535	2980	2980	2980	2980	0
240	20240617	161800	395152535	2980	2980	2980	2980	0
241	20240617	161700	395152535	2980	2980	2980	2980	0
242	20240617	161600	395152535	2980	2980	2980	2980	9114
243	20240617	161500	395152535	2980	2980	2980	2980	0
244	20240617	161400	395152535	2980	2980	2980	2980	0
245	20240617	161300	395152535	2980	2980	2980	2980	0
246	20240617	161200	395152535	2980	2980	2980	2980	0
247	20240617	161100	395152535	2980	2980	2980	2980	0
248	20240617	161000	395152535	2980	2980	2980	2980	0
249	20240617	160900	395152535	2980	2980	2980	2980	0
250	20240617	160800	395152535	2980	2980	2980	2980	0
251	20240617	160700	395152535	2980	2980	2980	2980	0
252	20240617	160600	395152535	2980	2980	2980	2980	0
253	20240617	160500	395152535	2980	2980	2980	2980	0
254	20240617	160400	395152535	2980	2980	2980	2980	0
255	20240617	160300	395152535	2980	2980	2980	2980	0
256	20240617	160200	395152535	2980	2980	2980	2980	0
257	20240617	160100	395152535	2980	2980	2980	2980	0
258	20240617	160000	395152535	2980	2980	2980	2980	0
259	20240617	155900	395152535	2980	2980	2980	2980	0
260	20240617	155800	395152535	2980	2980	2980	2980	0
261	20240617	155700	395152535	2980	2980	2980	2980	0
262	20240617	155600	395152535	2980	2980	2980	2980	0
263	20240617	155500	395152535	2980	2980	2980	2980	0
264	20240617	155400	395152535	2980	2980	2980	2980	0
265	20240617	155300	395152535	2980	2980	2980	2980	0
266	20240617	155200	395152535	2980	2980	2980	2980	0
267	20240617	155100	395152535	2980	2980	2980	2980	0
268	20240617	155000	395152535	2980	2980	2980	2980	0
269	20240617	154900	395152535	2980	2980	2980	2980	0
270	20240617	154800	395152535	2980	2980	2980	2980	0
271	20240617	154700	395152535	2980	2980	2980	2980	0
272	20240617	154600	395152535	2980	2980	2980	2980	9114
273	20240617	154500	395152535	2980	2980	2980	2980	0
274	20240617	154400	395152535	2980	2980	2980	2980	0
275	20240617	154300	395152535	2980	2980	2980	2980	0
276	20240617	154200	395152535	2980	2980	2980	2980	0
277	20240617	154100	395152535	2980	2980	2980	2980	0
278	20240617	154000	395152535	2980	2980	2980	2980	0
279	20240617	153900	395152535	2980	2980	2980	2980	0
280	20240617	153800	395152535	2980	2980	2980	2980	0
281	20240617	153700	395152535	2980	2980	2980	2980	0
282	20240617	153600	395152535	2980	2980	2980	2980	0
283	20240617	153500	395152535	2980	2980	2980	2980	0
284	20240617	153400	395152535	2980	2980	2980	2980	0
285	20240617	153300	395152535	2980	2980	2980	2980	0
286	20240617	153200	395152535	2980	2980	2980	2980	0
287	20240617	153100	395152535	2980	2980	2980	2980	0
288	20240617	153000	395152535	2980	2980	2980	2980	9114
289	20240617	152900	367992815	2985	2985	2985	2985	0
290	20240617	152800	367992815	2985	2985	2985	2985	0
291	20240617	152700	367992815	2985	2985	2985	2985	0
292	20240617	152600	367992815	2985	2985	2985	2985	0
293	20240617	152500	367992815	2985	2985	2985	2985	0
294	20240617	152400	367992815	2985	2985	2985	2985	0
295	20240617	152300	367992815	2985	2985	2985	2985	0
296	20240617	152200	367992815	2985	2985	2985	2985	0
297	20240617	152100	367992815	2985	2985	2985	2985	0
298	20240617	152000	367992815	2985	2985	2985	2985	0
299	20240617	151900	367992815	2985	2985	2985	2985	206
300	20240617	151800	367377905	2985	2985	2985	2985	74
301	20240617	151700	367157015	2985	2980	2985	2980	22
302	20240617	151600	367091350	2985	2985	2985	2985	40
303	20240617	151500	366971950	2980	2980	2980	2980	103
304	20240617	151400	366665010	2980	2980	2980	2980	79
305	20240617	151300	366429590	2985	2985	2985	2985	2
306	20240617	151200	366423620	2985	2985	2985	2985	1
307	20240617	151100	366420635	2985	2985	2985	2980	417
308	20240617	151000	365175895	2985	2985	2985	2985	0
309	20240617	150900	365175895	2985	2985	2985	2985	174
310	20240617	150800	364656505	2980	2980	2980	2980	0
311	20240617	150700	364656505	2980	2985	2985	2980	24
312	20240617	150600	364584965	2980	2985	2985	2980	2
313	20240617	150500	364579000	2985	2985	2985	2985	5
314	20240617	150400	364564075	2980	2980	2980	2980	50
315	20240617	150300	364415075	2985	2985	2985	2985	31
316	20240617	150200	364322540	2985	2985	2985	2985	27
317	20240617	150100	364241945	2980	2980	2980	2980	0
318	20240617	150000	364241945	2980	2985	2985	2980	643
319	20240617	145900	362322595	2985	2985	2985	2985	162
320	20240617	145800	361839025	2985	2985	2985	2985	20
321	20240617	145700	361779325	2985	2985	2985	2985	3
322	20240617	145600	361770370	2985	2985	2985	2985	21
323	20240617	145500	361707685	2980	2980	2980	2980	1
324	20240617	145400	361704705	2980	2980	2980	2980	200
325	20240617	145300	361108705	2985	2980	2985	2980	204
326	20240617	145200	360499785	2980	2985	2985	2980	9
327	20240617	145100	360472960	2985	2985	2985	2985	0
328	20240617	145000	360472960	2985	2980	2985	2980	14
329	20240617	144900	360431180	2985	2985	2985	2985	0
330	20240617	144800	360431180	2985	2985	2985	2985	23
331	20240617	144700	360362525	2985	2985	2985	2985	0
332	20240617	144600	360362525	2985	2985	2985	2985	8
333	20240617	144500	360338645	2985	2985	2985	2985	1
334	20240617	144400	360335660	2985	2985	2985	2980	102
335	20240617	144300	360031195	2980	2980	2980	2980	0
336	20240617	144200	360031195	2980	2980	2980	2980	0
337	20240617	144100	360031195	2980	2980	2980	2980	0
338	20240617	144000	360031195	2980	2980	2980	2980	0
339	20240617	143900	360031195	2980	2980	2980	2980	1
340	20240617	143800	360028215	2980	2980	2980	2980	2300
341	20240617	143700	353174215	2990	2990	2990	2990	0
342	20240617	143600	353174215	2990	2990	2990	2990	1
343	20240617	143500	353171225	2990	2980	2990	2980	940
344	20240617	143400	350370015	2980	2980	2980	2980	0
345	20240617	143300	350370015	2980	2980	2980	2980	1
346	20240617	143200	350367035	2990	2990	2990	2990	0
347	20240617	143100	350367035	2990	2990	2990	2990	0
348	20240617	143000	350367035	2990	2980	2990	2980	21502
349	20240617	142900	286291055	2980	2980	2980	2980	15
350	20240617	142800	286246355	2980	2980	2980	2980	1
351	20240617	142700	286243375	2990	2990	2990	2990	51
352	20240617	142600	286090885	2985	2985	2985	2985	705
353	20240617	142500	283986460	2990	2990	2990	2990	0
354	20240617	142400	283986460	2990	2985	2990	2985	10
355	20240617	142300	283956585	2985	2985	2985	2985	1
356	20240617	142200	283953600	2985	2985	2985	2985	5
357	20240617	142100	283938675	2985	2985	2985	2985	0
358	20240617	142000	283938675	2985	2985	2985	2985	5
359	20240617	141900	283923750	2985	2985	2985	2985	10
360	20240617	141800	283893900	2985	2985	2985	2985	0
361	20240617	141700	283893900	2985	2985	2985	2985	82
362	20240617	141600	283649130	2985	2985	2985	2985	1
363	20240617	141500	283646145	2985	2985	2985	2985	1459
364	20240617	141400	279291030	2995	2995	2995	2995	0
365	20240617	141300	279291030	2995	2995	2995	2995	89
366	20240617	141200	279024475	2990	2990	2990	2985	116
367	20240617	141100	278677665	2990	2990	2990	2990	1
368	20240617	141000	278674675	2990	2990	2990	2990	2
369	20240617	140900	278668695	2990	2990	2990	2990	17
370	20240617	140800	278617865	2985	2985	2985	2985	0
371	20240617	140700	278617865	2985	2985	2985	2985	5
372	20240617	140600	278602940	2985	2985	2990	2985	12
373	20240617	140500	278567090	2985	2985	2985	2985	0
374	20240617	140400	278567090	2985	2985	2985	2985	5
375	20240617	140300	278552165	2985	2985	2985	2985	0
376	20240617	140200	278552165	2985	2995	2995	2985	247
377	20240617	140100	277814845	2990	2985	2990	2985	2402
378	20240617	140000	270639345	2990	2990	2990	2990	40
379	20240617	135900	270519745	2990	2990	2990	2990	13
380	20240617	135800	270480875	2990	2985	2990	2985	7012
381	20240617	135700	249515045	2985	2985	2985	2985	0
382	20240617	135600	249515045	2985	2985	2985	2985	36
383	20240617	135500	249407585	2985	2985	2985	2985	1
384	20240617	135400	249404600	2985	2985	2985	2985	6
385	20240617	135300	249386690	2990	2990	2990	2990	0
386	20240617	135200	249386690	2990	2990	2990	2990	167
387	20240617	135100	248887360	2985	2985	2985	2985	5
388	20240617	135000	248872435	2985	2985	2990	2985	8
389	20240617	134900	248848540	2985	2985	2985	2985	0
390	20240617	134800	248848540	2985	2985	2985	2985	6
391	20240617	134700	248830630	2985	2985	2985	2985	0
392	20240617	134600	248830630	2985	2985	2985	2985	10
393	20240617	134500	248800780	2985	2985	2985	2985	5
394	20240617	134400	248785855	2985	2985	2985	2985	0
395	20240617	134300	248785855	2985	2985	2985	2985	106
396	20240617	134200	248469445	2990	2990	2990	2985	1766
397	20240617	134100	243197830	2990	2990	2990	2990	0
398	20240617	134000	243197830	2990	2985	2990	2985	13
399	20240617	133900	243159015	2990	2985	2990	2985	58
400	20240617	133800	242985870	2990	2985	2990	2985	7
401	20240617	133700	242964965	2985	2985	2985	2985	10
402	20240617	133600	242935115	2985	2985	2985	2985	0
403	20240617	133500	242935115	2985	2990	2990	2985	29
404	20240617	133400	242848430	2985	2985	2985	2985	1
405	20240617	133300	242845445	2985	2985	2985	2985	10
406	20240617	133200	242815595	2985	2990	2990	2985	45
407	20240617	133100	242681070	2990	2990	2990	2990	3
408	20240617	133000	242672100	2990	2990	2990	2985	68
409	20240617	132900	242468805	2990	2985	2990	2985	6
410	20240617	132800	242450870	2990	2990	2990	2985	22
411	20240617	132700	242385140	2990	2990	2990	2985	17
412	20240617	132600	242334335	2990	2990	2990	2990	1
413	20240617	132500	242331345	2990	2990	2990	2990	40
414	20240617	132400	242211745	2980	2980	2980	2980	5
415	20240617	132300	242196845	2980	2980	2980	2980	1
416	20240617	132200	242193865	2990	2990	2990	2990	1
417	20240617	132100	242190875	2990	2980	2990	2980	2037
418	20240617	132000	236120105	2980	2985	2985	2980	3355
419	20240617	131900	226105455	2985	2985	2985	2985	1
420	20240617	131800	226102470	2985	2980	2985	2980	2
421	20240617	131700	226096505	2980	2985	2985	2980	105
422	20240617	131600	225783105	2985	2985	2985	2985	1382
423	20240617	131500	221657835	2990	2990	2990	2990	110
424	20240617	131400	221328935	2980	2985	2985	2980	5
425	20240617	131300	221314030	2980	2980	2985	2980	106
426	20240617	131200	220998145	2990	2990	2990	2990	0
427	20240617	131100	220998145	2990	2980	2990	2980	180
428	20240617	131000	220460050	2985	2985	2985	2985	3
429	20240617	130900	220451095	2985	2985	2985	2985	1
430	20240617	130800	220448110	2985	2985	2985	2985	211
431	20240617	130700	219818275	2985	2980	2985	2980	2
432	20240617	130600	219812310	2985	2985	2985	2985	2
433	20240617	130500	219806340	2990	2990	2990	2990	0
434	20240617	130400	219806340	2990	2990	2990	2990	341
435	20240617	130300	218786750	2980	2980	2980	2980	10
436	20240617	130200	218756950	2980	2980	2980	2980	1
437	20240617	130100	218753970	2990	2990	2990	2990	4
438	20240617	130000	218742010	2990	2990	2990	2980	1719
439	20240617	125900	213602330	2980	2990	2990	2980	2774
440	20240617	125800	205335630	2990	2990	2990	2990	0
441	20240617	125700	205335630	2990	2990	2990	2990	5
442	20240617	125600	205320680	2980	2980	2980	2980	6
443	20240617	125500	205302800	2980	2980	2980	2980	5
444	20240617	125400	205287900	2980	2985	2985	2980	1666
445	20240617	125300	200323190	2985	2985	2985	2985	143
446	20240617	125200	199896335	2985	2985	2985	2985	382
447	20240617	125100	198756065	2985	2980	2985	2980	201
448	20240617	125000	198156085	2985	2980	2985	2980	13
449	20240617	124900	198117330	2980	2980	2980	2980	0
450	20240617	124800	198117330	2980	2980	2980	2980	5
451	20240617	124700	198102430	2980	2980	2980	2980	0
452	20240617	124600	198102430	2980	2980	2980	2980	11
453	20240617	124500	198069650	2985	2985	2985	2985	1
454	20240617	124400	198066665	2985	2985	2985	2985	375
455	20240617	124300	196947290	2985	2985	2985	2985	10
456	20240617	124200	196917440	2985	2985	2985	2985	5
457	20240617	124100	196902515	2990	2990	2990	2990	5
458	20240617	124000	196887565	2985	2985	2985	2985	6
459	20240617	123900	196869655	2985	2985	2985	2985	0
460	20240617	123800	196869655	2985	2985	2985	2985	5
461	20240617	123700	196854730	2990	2985	2990	2985	122
462	20240617	123600	196490550	2990	2990	2990	2990	5
463	20240617	123500	196475600	2990	2990	2990	2985	343
464	20240617	123400	195450060	2990	2990	2990	2990	0
465	20240617	123300	195450060	2990	2990	2990	2990	1
466	20240617	123200	195447070	2985	2985	2985	2985	958
467	20240617	123100	192587440	2980	2980	2980	2980	0
468	20240617	123000	192587440	2980	2985	2985	2980	262
469	20240617	122900	191805395	2980	2985	2985	2980	26
470	20240617	122800	191727815	2985	2985	2985	2985	72
471	20240617	122700	191512895	2990	2985	2990	2985	20
472	20240617	122600	191453145	2985	2985	2985	2985	3110
473	20240617	122500	182169795	2985	2985	2985	2985	5
474	20240617	122400	182154870	2990	2985	2990	2985	111
475	20240617	122300	181823010	2990	2990	2990	2990	316
476	20240617	122200	180878170	2990	2990	2990	2990	1
477	20240617	122100	180875180	2990	2990	2990	2990	0
478	20240617	122000	180875180	2990	2990	2990	2990	11
479	20240617	121900	180842290	2985	2990	2990	2985	12
480	20240617	121800	180806420	2985	2985	2985	2985	5
481	20240617	121700	180791495	2980	2980	2980	2980	5
482	20240617	121600	180776595	2985	2985	2985	2985	150
483	20240617	121500	180328845	2985	2985	2985	2985	0
484	20240617	121400	180328845	2985	2985	2985	2985	34
485	20240617	121300	180227355	2980	2985	2985	2980	2
486	20240617	121200	180221390	2990	2980	2990	2980	103
487	20240617	121100	179913440	2980	2980	2980	2980	575
488	20240617	121000	178199940	2990	2985	2990	2985	1121
489	20240617	120900	174853390	2980	2985	2985	2980	35
490	20240617	120800	174748940	2985	2980	2985	2980	701
491	20240617	120700	172656460	2985	2985	2985	2985	1139
492	20240617	120600	169256545	2980	2980	2980	2980	5
493	20240617	120500	169241645	2985	2985	2985	2985	109
494	20240617	120400	168916280	2980	2985	2985	2980	12
495	20240617	120300	168880485	2985	2980	2985	2980	11
496	20240617	120200	168847680	2985	2985	2985	2985	1
497	20240617	120100	168844695	2980	2980	2980	2980	5
498	20240617	120000	168829795	2985	2980	2985	2980	6
499	20240617	115900	168811910	2985	2985	2985	2985	24
500	20240617	115800	168740270	2980	2980	2980	2980	1410
501	20240617	115700	164538470	2985	2980	2985	2980	5
502	20240617	115600	164523550	2980	2980	2980	2980	5
503	20240617	115500	164508650	2985	2985	2985	2985	6
504	20240617	115400	164490740	2985	2985	2985	2985	0
505	20240617	115300	164490740	2985	2985	2985	2985	0
506	20240617	115200	164490740	2985	2980	2985	2980	6
507	20240617	115100	164472835	2985	2985	2985	2980	743
508	20240617	115000	162255060	2985	2980	2985	2980	8
509	20240617	114900	162231205	2980	2980	2980	2980	0
510	20240617	114800	162231205	2980	2980	2980	2980	4
511	20240617	114700	162219285	2985	2985	2985	2985	100
512	20240617	114600	161920785	2980	2980	2980	2980	1
513	20240617	114500	161917805	2985	2985	2985	2985	0
514	20240617	114400	161917805	2985	2985	2985	2985	1
515	20240617	114300	161914820	2985	2985	2985	2985	114
516	20240617	114200	161574530	2985	2985	2985	2985	5
517	20240617	114100	161559605	2980	2980	2980	2980	1
518	20240617	114000	161556625	2985	2985	2985	2985	104
519	20240617	113900	161246185	2985	2985	2985	2985	0
520	20240617	113800	161246185	2985	2985	2985	2985	0
521	20240617	113700	161246185	2985	2985	2985	2985	56
522	20240617	113600	161079025	2985	2980	2985	2980	344
523	20240617	113500	160052190	2990	2985	2990	2985	1002
524	20240617	113400	157061210	2985	2990	2990	2985	217
525	20240617	113300	156413380	2990	2990	2990	2990	15
526	20240617	113200	156368530	2990	2985	2990	2985	4265
527	20240617	113100	143637295	2990	2990	2990	2990	5
528	20240617	113000	143622345	2990	2990	2990	2985	8
529	20240617	112900	143598430	2990	2990	2990	2990	0
530	20240617	112800	143598430	2990	2990	2990	2990	0
531	20240617	112700	143598430	2990	2990	2990	2990	31
532	20240617	112600	143505740	2990	2990	2990	2990	0
533	20240617	112500	143505740	2990	2985	2990	2985	6
534	20240617	112400	143487805	2990	2990	2990	2990	3
535	20240617	112300	143478835	2990	2990	2990	2990	0
536	20240617	112200	143478835	2990	2990	2990	2990	0
537	20240617	112100	143478835	2990	2990	2990	2990	0
538	20240617	112000	143478835	2990	2990	2990	2990	2
539	20240617	111900	143472855	2990	2985	2990	2985	5
540	20240617	111800	143457910	2990	2990	2990	2990	57
541	20240617	111700	143287480	2990	2990	2990	2990	11
542	20240617	111600	143254590	2990	2990	2990	2990	2
543	20240617	111500	143248610	2985	2985	2985	2985	0
544	20240617	111400	143248610	2985	2985	2985	2985	1
545	20240617	111300	143245625	2990	2990	2990	2990	10
546	20240617	111200	143215725	2990	2990	2990	2990	5
547	20240617	111100	143200775	2990	2990	2990	2990	0
548	20240617	111000	143200775	2990	2985	2990	2985	103
549	20240617	110900	142893305	2985	2990	2990	2985	4
550	20240617	110800	142881350	2990	2990	2990	2990	73
551	20240617	110700	142663080	2990	2990	2990	2990	3
552	20240617	110600	142654110	2990	2990	2990	2990	10
553	20240617	110500	142624210	2990	2990	2990	2990	0
554	20240617	110400	142624210	2990	2990	2990	2990	202
555	20240617	110300	142020230	2985	2990	2990	2985	8
556	20240617	110200	141996315	2990	2990	2990	2990	1471
557	20240617	110100	137598025	2990	2990	2990	2990	16
558	20240617	110000	137550185	2990	2990	2990	2990	110
559	20240617	105900	137221285	2990	2990	2990	2990	1
560	20240617	105800	137218295	2985	2985	2985	2985	1
561	20240617	105700	137215310	2990	2990	2990	2990	419
562	20240617	105600	135962500	2990	2990	2990	2990	0
563	20240617	105500	135962500	2990	2990	2990	2990	10
564	20240617	105400	135932600	2990	2990	2990	2990	0
565	20240617	105300	135932600	2990	2990	2990	2990	3
566	20240617	105200	135923630	2985	2985	2985	2985	1
567	20240617	105100	135920645	2990	2990	2990	2990	10
568	20240617	105000	135890745	2990	2990	2990	2990	53
569	20240617	104900	135732275	2990	2990	2990	2990	0
570	20240617	104800	135732275	2990	2985	2990	2985	10
571	20240617	104700	135702410	2990	2990	2990	2985	5004
572	20240617	104600	120740455	2990	2990	2990	2990	0
573	20240617	104500	120740455	2990	2990	2990	2990	50
574	20240617	104400	120590955	2990	2990	2990	2990	1
575	20240617	104300	120587965	2985	2985	2985	2985	48
576	20240617	104200	120444685	2980	2990	2990	2980	7032
577	20240617	104100	99456140	2990	2990	2990	2990	23
578	20240617	104000	99387370	2990	2990	2990	2990	0
579	20240617	103900	99387370	2990	2990	2990	2990	32
580	20240617	103800	99291690	2990	2990	2990	2990	2
581	20240617	103700	99285710	2990	2990	2990	2990	4
582	20240617	103600	99273750	2985	2990	2990	2985	2
583	20240617	103500	99267775	2990	2990	2990	2990	0
584	20240617	103400	99267775	2990	2990	2990	2990	0
585	20240617	103300	99267775	2990	2990	2990	2985	2790
586	20240617	103200	90939475	2985	2990	2990	2985	117
587	20240617	103100	90590225	2990	2990	2990	2985	1169
588	20240617	103000	87095420	2990	2985	2990	2985	815
589	20240617	102900	84662620	2990	2990	2990	2990	100
590	20240617	102800	84363620	2990	2990	2990	2990	140
591	20240617	102700	83945020	2990	2990	2990	2990	0
592	20240617	102600	83945020	2990	2985	2990	2985	69
593	20240617	102500	83738715	2990	2990	2990	2990	10
594	20240617	102400	83708815	2985	2985	2985	2985	1000
595	20240617	102300	80723815	2985	2985	2985	2985	0
596	20240617	102200	80723815	2985	2985	2985	2985	1
597	20240617	102100	80720830	2985	2985	2985	2985	0
598	20240617	102000	80720830	2985	2985	2985	2985	1
599	20240617	101900	80717845	2985	2985	2985	2985	0
600	20240617	101800	80717845	2985	2985	2985	2985	1
601	20240617	101700	80714860	2990	2990	2990	2990	22
602	20240617	101600	80649080	2990	2985	2990	2985	502
603	20240617	101500	79150600	2985	2990	2990	2985	82
604	20240617	101400	78905825	2990	2990	2990	2990	6
605	20240617	101300	78887885	2990	2990	2990	2990	1
606	20240617	101200	78884895	2990	2990	2990	2990	32
607	20240617	101100	78789215	2990	2990	2990	2990	8
608	20240617	101000	78765295	2990	2990	2990	2990	3
609	20240617	100900	78756325	2990	2990	2990	2990	390
610	20240617	100800	77590225	2990	2990	2990	2990	107
611	20240617	100700	77270295	2990	2990	2990	2990	58
612	20240617	100600	77096875	2990	2990	2990	2990	3
613	20240617	100500	77087905	2990	2990	2990	2990	53
614	20240617	100400	76929435	2990	2990	2990	2990	113
615	20240617	100300	76591565	2990	2990	2990	2990	13
616	20240617	100200	76552695	2990	2990	2990	2990	571
617	20240617	100100	74845405	2990	2990	2990	2990	29
618	20240617	100000	74758695	2990	2990	2990	2990	108
619	20240617	095900	74435775	2990	2990	2990	2985	16
620	20240617	095800	74387960	2990	2990	2990	2990	11
621	20240617	095700	74355070	2990	2990	2990	2990	16
622	20240617	095600	74307230	2990	2995	2995	2990	14
623	20240617	095500	74265350	2995	2985	2995	2985	25
624	20240617	095400	74190575	2995	2995	2995	2995	5
625	20240617	095300	74175600	2995	2990	2995	2990	5
626	20240617	095200	74160640	2985	2995	2995	2985	199
627	20240617	095100	73566595	2995	2995	2995	2995	269
628	20240617	095000	72760940	2995	2995	2995	2990	69
629	20240617	094900	72554550	2995	2995	2995	2990	2010
630	20240617	094800	66544600	2995	2995	2995	2995	57
631	20240617	094700	66373885	2995	2990	2995	2990	95
632	20240617	094600	66089735	2990	2990	2990	2990	12
633	20240617	094500	66053855	2990	2990	2990	2990	147
634	20240617	094400	65614325	2990	2990	2990	2990	22
635	20240617	094300	65548545	2990	2990	2990	2990	19
636	20240617	094200	65491735	2990	2990	2990	2990	184
637	20240617	094100	64941575	2990	2995	3000	2990	883
638	20240617	094000	62301380	3000	2990	3000	2990	5207
639	20240617	093900	46706735	2990	2990	2990	2990	1501
640	20240617	093800	42218745	2990	2990	2990	2990	42
641	20240617	093700	42093165	2990	2990	2990	2990	14
642	20240617	093600	42051305	2990	2990	2990	2990	136
643	20240617	093500	41644665	2990	2990	2990	2990	698
644	20240617	093400	39557645	2990	2990	2990	2990	8
645	20240617	093300	39533725	2985	2995	2995	2985	147
646	20240617	093200	39094800	2995	2990	2995	2990	91
647	20240617	093100	38822690	2990	2990	2990	2990	1048
648	20240617	093000	35689170	2990	2990	2990	2990	174
649	20240617	092900	35168910	2990	2990	2990	2990	6
650	20240617	092800	35150970	2985	2985	2990	2985	7
651	20240617	092700	35130060	2990	2990	2990	2990	2
652	20240617	092600	35124080	2990	3000	3000	2990	150
653	20240617	092500	34675545	3000	2995	3000	2990	3303
654	20240617	092400	24781975	2995	2995	2995	2995	216
655	20240617	092300	24135055	2995	2990	2995	2990	29
656	20240617	092200	24048330	2990	2990	2990	2990	255
657	20240617	092100	23285880	2990	2990	2990	2990	64
658	20240617	092000	23094520	2990	2990	2990	2990	0
659	20240617	091900	23094520	2990	2990	2990	2990	34
660	20240617	091800	22992860	2990	2990	2990	2985	60
661	20240617	091700	22813470	2990	2990	2990	2990	24
662	20240617	091600	22741710	2990	2990	2990	2990	6
663	20240617	091500	22723770	2990	2995	2995	2990	255
664	20240617	091400	21961300	2995	2995	2995	2995	19
665	20240617	091300	21904395	2995	2995	2995	2995	44
666	20240617	091200	21772615	2995	2995	2995	2990	1026
667	20240617	091100	18701645	2995	2990	2995	2990	693
668	20240617	091000	16629475	2985	2990	2990	2985	725
669	20240617	090900	14461730	2990	2990	2990	2990	1120
670	20240617	090800	11112930	2990	2990	2990	2990	115
671	20240617	090700	10769080	2990	2990	2990	2990	715
672	20240617	090600	8631230	2990	2990	2990	2985	5
673	20240617	090500	8616290	2990	2990	2990	2990	64
674	20240617	090400	8424930	2990	2990	2990	2990	3
675	20240617	090300	8415960	2985	2990	2990	2985	1767
676	20240617	090200	3140405	2990	2990	2990	2990	5
677	20240617	090100	3125455	2990	2990	2990	2990	16
678	20240617	090000	3077615	2990	2990	2990	2980	1030