KissMeData/155650/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202400	238503060	4485	4485	4485	4485	1961
3	20240617	202300	238503060	4485	4485	4485	4485	0
4	20240617	202200	238503060	4485	4485	4485	4485	0
5	20240617	202100	238503060	4485	4485	4485	4485	0
6	20240617	202000	238503060	4485	4485	4485	4485	0
7	20240617	201900	238503060	4485	4485	4485	4485	0
8	20240617	201800	238503060	4485	4485	4485	4485	0
9	20240617	201700	238503060	4485	4485	4485	4485	0
10	20240617	201600	238503060	4485	4485	4485	4485	0
11	20240617	201500	238503060	4485	4485	4485	4485	0
12	20240617	201400	238503060	4485	4485	4485	4485	0
13	20240617	201300	238503060	4485	4485	4485	4485	0
14	20240617	201200	238503060	4485	4485	4485	4485	0
15	20240617	201100	238503060	4485	4485	4485	4485	0
16	20240617	201000	238503060	4485	4485	4485	4485	0
17	20240617	200900	238503060	4485	4485	4485	4485	0
18	20240617	200800	238503060	4485	4485	4485	4485	0
19	20240617	200700	238503060	4485	4485	4485	4485	0
20	20240617	200600	238503060	4485	4485	4485	4485	0
21	20240617	200500	238503060	4485	4485	4485	4485	0
22	20240617	200400	238503060	4485	4485	4485	4485	0
23	20240617	200300	238503060	4485	4485	4485	4485	0
24	20240617	200200	238503060	4485	4485	4485	4485	0
25	20240617	200100	238503060	4485	4485	4485	4485	0
26	20240617	200000	238503060	4485	4485	4485	4485	0
27	20240617	195900	238503060	4485	4485	4485	4485	0
28	20240617	195800	238503060	4485	4485	4485	4485	0
29	20240617	195700	238503060	4485	4485	4485	4485	0
30	20240617	195600	238503060	4485	4485	4485	4485	0
31	20240617	195500	238503060	4485	4485	4485	4485	0
32	20240617	195400	238503060	4485	4485	4485	4485	1961
33	20240617	195300	238503060	4485	4485	4485	4485	0
34	20240617	195200	238503060	4485	4485	4485	4485	0
35	20240617	195100	238503060	4485	4485	4485	4485	0
36	20240617	195000	238503060	4485	4485	4485	4485	0
37	20240617	194900	238503060	4485	4485	4485	4485	0
38	20240617	194800	238503060	4485	4485	4485	4485	0
39	20240617	194700	238503060	4485	4485	4485	4485	0
40	20240617	194600	238503060	4485	4485	4485	4485	0
41	20240617	194500	238503060	4485	4485	4485	4485	0
42	20240617	194400	238503060	4485	4485	4485	4485	0
43	20240617	194300	238503060	4485	4485	4485	4485	0
44	20240617	194200	238503060	4485	4485	4485	4485	0
45	20240617	194100	238503060	4485	4485	4485	4485	0
46	20240617	194000	238503060	4485	4485	4485	4485	0
47	20240617	193900	238503060	4485	4485	4485	4485	0
48	20240617	193800	238503060	4485	4485	4485	4485	0
49	20240617	193700	238503060	4485	4485	4485	4485	0
50	20240617	193600	238503060	4485	4485	4485	4485	0
51	20240617	193500	238503060	4485	4485	4485	4485	0
52	20240617	193400	238503060	4485	4485	4485	4485	0
53	20240617	193300	238503060	4485	4485	4485	4485	0
54	20240617	193200	238503060	4485	4485	4485	4485	0
55	20240617	193100	238503060	4485	4485	4485	4485	0
56	20240617	193000	238503060	4485	4485	4485	4485	0
57	20240617	192900	238503060	4485	4485	4485	4485	0
58	20240617	192800	238503060	4485	4485	4485	4485	0
59	20240617	192700	238503060	4485	4485	4485	4485	0
60	20240617	192600	238503060	4485	4485	4485	4485	0
61	20240617	192500	238503060	4485	4485	4485	4485	0
62	20240617	192400	238503060	4485	4485	4485	4485	1961
63	20240617	192300	238503060	4485	4485	4485	4485	0
64	20240617	192200	238503060	4485	4485	4485	4485	0
65	20240617	192100	238503060	4485	4485	4485	4485	0
66	20240617	192000	238503060	4485	4485	4485	4485	0
67	20240617	191900	238503060	4485	4485	4485	4485	0
68	20240617	191800	238503060	4485	4485	4485	4485	0
69	20240617	191700	238503060	4485	4485	4485	4485	0
70	20240617	191600	238503060	4485	4485	4485	4485	0
71	20240617	191500	238503060	4485	4485	4485	4485	0
72	20240617	191400	238503060	4485	4485	4485	4485	0
73	20240617	191300	238503060	4485	4485	4485	4485	0
74	20240617	191200	238503060	4485	4485	4485	4485	0
75	20240617	191100	238503060	4485	4485	4485	4485	0
76	20240617	191000	238503060	4485	4485	4485	4485	0
77	20240617	190900	238503060	4485	4485	4485	4485	0
78	20240617	190800	238503060	4485	4485	4485	4485	0
79	20240617	190700	238503060	4485	4485	4485	4485	0
80	20240617	190600	238503060	4485	4485	4485	4485	0
81	20240617	190500	238503060	4485	4485	4485	4485	0
82	20240617	190400	238503060	4485	4485	4485	4485	0
83	20240617	190300	238503060	4485	4485	4485	4485	0
84	20240617	190200	238503060	4485	4485	4485	4485	0
85	20240617	190100	238503060	4485	4485	4485	4485	0
86	20240617	190000	238503060	4485	4485	4485	4485	0
87	20240617	185900	238503060	4485	4485	4485	4485	0
88	20240617	185800	238503060	4485	4485	4485	4485	0
89	20240617	185700	238503060	4485	4485	4485	4485	0
90	20240617	185600	238503060	4485	4485	4485	4485	0
91	20240617	185500	238503060	4485	4485	4485	4485	0
92	20240617	185400	238503060	4485	4485	4485	4485	1961
93	20240617	185300	238503060	4485	4485	4485	4485	0
94	20240617	185200	238503060	4485	4485	4485	4485	0
95	20240617	185100	238503060	4485	4485	4485	4485	0
96	20240617	185000	238503060	4485	4485	4485	4485	0
97	20240617	184900	238503060	4485	4485	4485	4485	0
98	20240617	184800	238503060	4485	4485	4485	4485	0
99	20240617	184700	238503060	4485	4485	4485	4485	0
100	20240617	184600	238503060	4485	4485	4485	4485	0
101	20240617	184500	238503060	4485	4485	4485	4485	0
102	20240617	184400	238503060	4485	4485	4485	4485	0
103	20240617	184300	238503060	4485	4485	4485	4485	0
104	20240617	184200	238503060	4485	4485	4485	4485	0
105	20240617	184100	238503060	4485	4485	4485	4485	0
106	20240617	184000	238503060	4485	4485	4485	4485	0
107	20240617	183900	238503060	4485	4485	4485	4485	0
108	20240617	183800	238503060	4485	4485	4485	4485	0
109	20240617	183700	238503060	4485	4485	4485	4485	0
110	20240617	183600	238503060	4485	4485	4485	4485	0
111	20240617	183500	238503060	4485	4485	4485	4485	0
112	20240617	183400	238503060	4485	4485	4485	4485	0
113	20240617	183300	238503060	4485	4485	4485	4485	0
114	20240617	183200	238503060	4485	4485	4485	4485	0
115	20240617	183100	238503060	4485	4485	4485	4485	0
116	20240617	183000	238503060	4485	4485	4485	4485	0
117	20240617	182900	238503060	4485	4485	4485	4485	0
118	20240617	182800	238503060	4485	4485	4485	4485	0
119	20240617	182700	238503060	4485	4485	4485	4485	0
120	20240617	182600	238503060	4485	4485	4485	4485	0
121	20240617	182500	238503060	4485	4485	4485	4485	0
122	20240617	182400	238503060	4485	4485	4485	4485	1961
123	20240617	182300	238503060	4485	4485	4485	4485	0
124	20240617	182200	238503060	4485	4485	4485	4485	0
125	20240617	182100	238503060	4485	4485	4485	4485	0
126	20240617	182000	238503060	4485	4485	4485	4485	0
127	20240617	181900	238503060	4485	4485	4485	4485	0
128	20240617	181800	238503060	4485	4485	4485	4485	0
129	20240617	181700	238503060	4485	4485	4485	4485	0
130	20240617	181600	238503060	4485	4485	4485	4485	0
131	20240617	181500	238503060	4485	4485	4485	4485	0
132	20240617	181400	238503060	4485	4485	4485	4485	0
133	20240617	181300	238503060	4485	4485	4485	4485	0
134	20240617	181200	238503060	4485	4485	4485	4485	0
135	20240617	181100	238503060	4485	4485	4485	4485	0
136	20240617	181000	238503060	4485	4485	4485	4485	0
137	20240617	180900	238503060	4485	4485	4485	4485	0
138	20240617	180800	238503060	4485	4485	4485	4485	0
139	20240617	180700	238503060	4485	4485	4485	4485	0
140	20240617	180600	238503060	4485	4485	4485	4485	0
141	20240617	180500	238503060	4485	4485	4485	4485	0
142	20240617	180400	238503060	4485	4485	4485	4485	0
143	20240617	180300	238503060	4485	4485	4485	4485	0
144	20240617	180200	238503060	4485	4485	4485	4485	0
145	20240617	180100	238503060	4485	4485	4485	4485	0
146	20240617	180000	238503060	4485	4485	4485	4485	0
147	20240617	175900	238503060	4485	4485	4485	4485	0
148	20240617	175800	238503060	4485	4485	4485	4485	0
149	20240617	175700	238503060	4485	4485	4485	4485	0
150	20240617	175600	238503060	4485	4485	4485	4485	0
151	20240617	175500	238503060	4485	4485	4485	4485	0
152	20240617	175400	238503060	4485	4485	4485	4485	1961
153	20240617	175300	238503060	4485	4485	4485	4485	0
154	20240617	175200	238503060	4485	4485	4485	4485	0
155	20240617	175100	238503060	4485	4485	4485	4485	0
156	20240617	175000	238503060	4485	4485	4485	4485	0
157	20240617	174900	238503060	4485	4485	4485	4485	0
158	20240617	174800	238503060	4485	4485	4485	4485	0
159	20240617	174700	238503060	4485	4485	4485	4485	0
160	20240617	174600	238503060	4485	4485	4485	4485	0
161	20240617	174500	238503060	4485	4485	4485	4485	0
162	20240617	174400	238503060	4485	4485	4485	4485	0
163	20240617	174300	238503060	4485	4485	4485	4485	0
164	20240617	174200	238503060	4485	4485	4485	4485	0
165	20240617	174100	238503060	4485	4485	4485	4485	0
166	20240617	174000	238503060	4485	4485	4485	4485	0
167	20240617	173900	238503060	4485	4485	4485	4485	0
168	20240617	173800	238503060	4485	4485	4485	4485	0
169	20240617	173700	238503060	4485	4485	4485	4485	0
170	20240617	173600	238503060	4485	4485	4485	4485	0
171	20240617	173500	238503060	4485	4485	4485	4485	0
172	20240617	173400	238503060	4485	4485	4485	4485	0
173	20240617	173300	238503060	4485	4485	4485	4485	0
174	20240617	173200	238503060	4485	4485	4485	4485	0
175	20240617	173100	238503060	4485	4485	4485	4485	0
176	20240617	173000	238503060	4485	4485	4485	4485	0
177	20240617	172900	238503060	4485	4485	4485	4485	0
178	20240617	172800	238503060	4485	4485	4485	4485	0
179	20240617	172700	238503060	4485	4485	4485	4485	0
180	20240617	172600	238503060	4485	4485	4485	4485	0
181	20240617	172500	238503060	4485	4485	4485	4485	0
182	20240617	172400	238503060	4485	4485	4485	4485	1961
183	20240617	172300	238503060	4485	4485	4485	4485	0
184	20240617	172200	238503060	4485	4485	4485	4485	0
185	20240617	172100	238503060	4485	4485	4485	4485	0
186	20240617	172000	238503060	4485	4485	4485	4485	0
187	20240617	171900	238503060	4485	4485	4485	4485	0
188	20240617	171800	238503060	4485	4485	4485	4485	0
189	20240617	171700	238503060	4485	4485	4485	4485	0
190	20240617	171600	238503060	4485	4485	4485	4485	0
191	20240617	171500	238503060	4485	4485	4485	4485	0
192	20240617	171400	238503060	4485	4485	4485	4485	0
193	20240617	171300	238503060	4485	4485	4485	4485	0
194	20240617	171200	238503060	4485	4485	4485	4485	0
195	20240617	171100	238503060	4485	4485	4485	4485	0
196	20240617	171000	238503060	4485	4485	4485	4485	0
197	20240617	170900	238503060	4485	4485	4485	4485	0
198	20240617	170800	238503060	4485	4485	4485	4485	0
199	20240617	170700	238503060	4485	4485	4485	4485	0
200	20240617	170600	238503060	4485	4485	4485	4485	0
201	20240617	170500	238503060	4485	4485	4485	4485	0
202	20240617	170400	238503060	4485	4485	4485	4485	0
203	20240617	170300	238503060	4485	4485	4485	4485	0
204	20240617	170200	238503060	4485	4485	4485	4485	0
205	20240617	170100	238503060	4485	4485	4485	4485	0
206	20240617	170000	238503060	4485	4485	4485	4485	0
207	20240617	165900	238503060	4485	4485	4485	4485	0
208	20240617	165800	238503060	4485	4485	4485	4485	0
209	20240617	165700	238503060	4485	4485	4485	4485	0
210	20240617	165600	238503060	4485	4485	4485	4485	0
211	20240617	165500	238503060	4485	4485	4485	4485	0
212	20240617	165400	238503060	4485	4485	4485	4485	1961
213	20240617	165300	238503060	4485	4485	4485	4485	0
214	20240617	165200	238503060	4485	4485	4485	4485	0
215	20240617	165100	238503060	4485	4485	4485	4485	0
216	20240617	165000	238503060	4485	4485	4485	4485	0
217	20240617	164900	238503060	4485	4485	4485	4485	0
218	20240617	164800	238503060	4485	4485	4485	4485	0
219	20240617	164700	238503060	4485	4485	4485	4485	0
220	20240617	164600	238503060	4485	4485	4485	4485	0
221	20240617	164500	238503060	4485	4485	4485	4485	0
222	20240617	164400	238503060	4485	4485	4485	4485	0
223	20240617	164300	238503060	4485	4485	4485	4485	0
224	20240617	164200	238503060	4485	4485	4485	4485	0
225	20240617	164100	238503060	4485	4485	4485	4485	0
226	20240617	164000	238503060	4485	4485	4485	4485	0
227	20240617	163900	238503060	4485	4485	4485	4485	0
228	20240617	163800	238503060	4485	4485	4485	4485	0
229	20240617	163700	238503060	4485	4485	4485	4485	0
230	20240617	163600	238503060	4485	4485	4485	4485	0
231	20240617	163500	238503060	4485	4485	4485	4485	0
232	20240617	163400	238503060	4485	4485	4485	4485	0
233	20240617	163300	238503060	4485	4485	4485	4485	0
234	20240617	163200	238503060	4485	4485	4485	4485	0
235	20240617	163100	238503060	4485	4485	4485	4485	0
236	20240617	163000	238503060	4485	4485	4485	4485	0
237	20240617	162900	238503060	4485	4485	4485	4485	0
238	20240617	162800	238503060	4485	4485	4485	4485	0
239	20240617	162700	238503060	4485	4485	4485	4485	0
240	20240617	162600	238503060	4485	4485	4485	4485	0
241	20240617	162500	238503060	4485	4485	4485	4485	0
242	20240617	162400	238503060	4485	4485	4485	4485	1961
243	20240617	162300	238503060	4485	4485	4485	4485	0
244	20240617	162200	238503060	4485	4485	4485	4485	0
245	20240617	162100	238503060	4485	4485	4485	4485	0
246	20240617	162000	238503060	4485	4485	4485	4485	0
247	20240617	161900	238503060	4485	4485	4485	4485	0
248	20240617	161800	238503060	4485	4485	4485	4485	0
249	20240617	161700	238503060	4485	4485	4485	4485	0
250	20240617	161600	238503060	4485	4485	4485	4485	0
251	20240617	161500	238503060	4485	4485	4485	4485	0
252	20240617	161400	238503060	4485	4485	4485	4485	0
253	20240617	161300	238503060	4485	4485	4485	4485	0
254	20240617	161200	238503060	4485	4485	4485	4485	0
255	20240617	161100	238503060	4485	4485	4485	4485	0
256	20240617	161000	238503060	4485	4485	4485	4485	0
257	20240617	160900	238503060	4485	4485	4485	4485	0
258	20240617	160800	238503060	4485	4485	4485	4485	0
259	20240617	160700	238503060	4485	4485	4485	4485	0
260	20240617	160600	238503060	4485	4485	4485	4485	0
261	20240617	160500	238503060	4485	4485	4485	4485	0
262	20240617	160400	238503060	4485	4485	4485	4485	0
263	20240617	160300	238503060	4485	4485	4485	4485	0
264	20240617	160200	238503060	4485	4485	4485	4485	0
265	20240617	160100	238503060	4485	4485	4485	4485	0
266	20240617	160000	238503060	4485	4485	4485	4485	0
267	20240617	155900	238503060	4485	4485	4485	4485	0
268	20240617	155800	238503060	4485	4485	4485	4485	0
269	20240617	155700	238503060	4485	4485	4485	4485	0
270	20240617	155600	238503060	4485	4485	4485	4485	0
271	20240617	155500	238503060	4485	4485	4485	4485	0
272	20240617	155400	238503060	4485	4485	4485	4485	1961
273	20240617	155300	238503060	4485	4485	4485	4485	0
274	20240617	155200	238503060	4485	4485	4485	4485	0
275	20240617	155100	238503060	4485	4485	4485	4485	0
276	20240617	155000	238503060	4485	4485	4485	4485	0
277	20240617	154900	238503060	4485	4485	4485	4485	0
278	20240617	154800	238503060	4485	4485	4485	4485	0
279	20240617	154700	238503060	4485	4485	4485	4485	0
280	20240617	154600	238503060	4485	4485	4485	4485	0
281	20240617	154500	238503060	4485	4485	4485	4485	0
282	20240617	154400	238503060	4485	4485	4485	4485	0
283	20240617	154300	238503060	4485	4485	4485	4485	0
284	20240617	154200	238503060	4485	4485	4485	4485	0
285	20240617	154100	238503060	4485	4485	4485	4485	0
286	20240617	154000	238503060	4485	4485	4485	4485	0
287	20240617	153900	238503060	4485	4485	4485	4485	0
288	20240617	153800	238503060	4485	4485	4485	4485	0
289	20240617	153700	238503060	4485	4485	4485	4485	0
290	20240617	153600	238503060	4485	4485	4485	4485	0
291	20240617	153500	238503060	4485	4485	4485	4485	0
292	20240617	153400	238503060	4485	4485	4485	4485	0
293	20240617	153300	238503060	4485	4485	4485	4485	0
294	20240617	153200	238503060	4485	4485	4485	4485	0
295	20240617	153100	238503060	4485	4485	4485	4485	0
296	20240617	153000	238503060	4485	4485	4485	4485	1961
297	20240617	152900	229707975	4485	4485	4485	4485	0
298	20240617	152800	229707975	4485	4485	4485	4485	0
299	20240617	152700	229707975	4485	4485	4485	4485	0
300	20240617	152600	229707975	4485	4485	4485	4485	0
301	20240617	152500	229707975	4485	4485	4485	4485	0
302	20240617	152400	229707975	4485	4485	4485	4485	0
303	20240617	152300	229707975	4485	4485	4485	4485	0
304	20240617	152200	229707975	4485	4485	4485	4485	0
305	20240617	152100	229707975	4485	4485	4485	4485	0
306	20240617	152000	229707975	4485	4485	4485	4485	0
307	20240617	151900	229707975	4485	4470	4485	4470	2727
308	20240617	151800	217508825	4470	4470	4470	4470	0
309	20240617	151700	217508825	4470	4470	4470	4470	1
310	20240617	151600	217504355	4465	4470	4470	4465	752
311	20240617	151500	214146610	4470	4470	4470	4470	14
312	20240617	151400	214084030	4465	4470	4470	4465	32
313	20240617	151300	213941060	4470	4470	4470	4470	0
314	20240617	151200	213941060	4470	4470	4470	4470	0
315	20240617	151100	213941060	4470	4465	4470	4465	1622
316	20240617	151000	206698825	4465	4465	4465	4465	0
317	20240617	150900	206698825	4465	4465	4465	4465	3
318	20240617	150800	206685430	4465	4465	4465	4465	86
319	20240617	150700	206301440	4465	4465	4465	4465	0
320	20240617	150600	206301440	4465	4465	4465	4465	105
321	20240617	150500	205832615	4460	4460	4460	4460	1153
322	20240617	150400	200690235	4460	4460	4465	4460	561
323	20240617	150300	198188085	4460	4465	4465	4460	714
324	20240617	150200	195003360	4465	4465	4465	4465	0
325	20240617	150100	195003360	4465	4460	4465	4450	493
326	20240617	150000	192804630	4460	4460	4460	4460	300
327	20240617	145900	191466630	4460	4460	4460	4460	85
328	20240617	145800	191087530	4465	4460	4465	4460	747
329	20240617	145700	187755675	4465	4460	4465	4460	901
330	20240617	145600	183737210	4465	4465	4465	4465	0
331	20240617	145500	183737210	4465	4460	4465	4460	905
332	20240617	145400	179700905	4460	4460	4460	4460	903
333	20240617	145300	175673525	4465	4465	4465	4465	1
334	20240617	145200	175669060	4460	4460	4460	4460	1802
335	20240617	145100	167632140	4460	4460	4460	4460	1000
336	20240617	145000	163172140	4465	4460	4465	4460	904
337	20240617	144900	159140290	4460	4460	4460	4460	1600
338	20240617	144800	152004290	4465	4465	4465	4460	1503
339	20240617	144700	145300900	4460	4460	4465	4460	704
340	20240617	144600	142161050	4460	4460	4465	4460	1317
341	20240617	144500	136287225	4460	4460	4465	4460	1540
342	20240617	144400	129418820	4460	4450	4460	4450	103
343	20240617	144300	128960460	4450	4445	4450	4445	997
344	20240617	144200	124528790	4445	4445	4445	4445	0
345	20240617	144100	124528790	4445	4445	4445	4445	0
346	20240617	144000	124528790	4445	4445	4445	4445	0
347	20240617	143900	124528790	4445	4445	4445	4445	4
348	20240617	143800	124511010	4445	4445	4445	4445	0
349	20240617	143700	124511010	4445	4445	4445	4445	0
350	20240617	143600	124511010	4445	4435	4445	4435	51
351	20240617	143500	124284815	4435	4440	4440	4435	80
352	20240617	143400	123930005	4440	4440	4440	4440	0
353	20240617	143300	123930005	4440	4440	4440	4440	50
354	20240617	143200	123708005	4445	4445	4445	4445	0
355	20240617	143100	123708005	4445	4445	4445	4445	5
356	20240617	143000	123685780	4445	4450	4450	4445	17
357	20240617	142900	123610205	4450	4450	4450	4450	0
358	20240617	142800	123610205	4450	4450	4450	4450	1
359	20240617	142700	123605755	4440	4440	4440	4440	0
360	20240617	142600	123605755	4440	4440	4440	4440	32
361	20240617	142500	123463675	4440	4440	4440	4440	100
362	20240617	142400	123019675	4440	4440	4440	4440	1
363	20240617	142300	123015235	4440	4440	4440	4440	0
364	20240617	142200	123015235	4440	4440	4440	4440	1
365	20240617	142100	123010795	4440	4440	4440	4440	82
366	20240617	142000	122646715	4450	4450	4450	4450	0
367	20240617	141900	122646715	4450	4450	4450	4450	0
368	20240617	141800	122646715	4450	4450	4450	4450	0
369	20240617	141700	122646715	4450	4450	4450	4450	0
370	20240617	141600	122646715	4450	4450	4450	4450	0
371	20240617	141500	122646715	4450	4450	4450	4450	0
372	20240617	141400	122646715	4450	4450	4450	4450	2
373	20240617	141300	122637815	4460	4460	4460	4460	0
374	20240617	141200	122637815	4460	4460	4460	4460	0
375	20240617	141100	122637815	4460	4460	4460	4460	0
376	20240617	141000	122637815	4460	4460	4460	4460	0
377	20240617	140900	122637815	4460	4460	4460	4460	0
378	20240617	140800	122637815	4460	4460	4460	4460	0
379	20240617	140700	122637815	4460	4460	4460	4460	0
380	20240617	140600	122637815	4460	4460	4460	4460	0
381	20240617	140500	122637815	4460	4460	4460	4460	0
382	20240617	140400	122637815	4460	4445	4460	4445	129
383	20240617	140300	122064395	4445	4445	4445	4445	1
384	20240617	140200	122059950	4440	4440	4440	4440	0
385	20240617	140100	122059950	4440	4440	4440	4440	1
386	20240617	140000	122055510	4445	4445	4445	4445	1
387	20240617	135900	122051065	4440	4440	4440	4440	0
388	20240617	135800	122051065	4440	4445	4445	4440	103
389	20240617	135700	121593740	4440	4440	4440	4440	0
390	20240617	135600	121593740	4440	4440	4440	4440	217
391	20240617	135500	120630260	4445	4445	4445	4445	0
392	20240617	135400	120630260	4445	4445	4445	4445	0
393	20240617	135300	120630260	4445	4445	4445	4445	0
394	20240617	135200	120630260	4445	4445	4445	4445	0
395	20240617	135100	120630260	4445	4460	4460	4445	49
396	20240617	135000	120412410	4460	4460	4460	4460	0
397	20240617	134900	120412410	4460	4460	4460	4460	0
398	20240617	134800	120412410	4460	4460	4460	4460	0
399	20240617	134700	120412410	4460	4460	4460	4460	0
400	20240617	134600	120412410	4460	4460	4460	4460	1
401	20240617	134500	120407950	4460	4460	4460	4460	0
402	20240617	134400	120407950	4460	4460	4460	4460	10
403	20240617	134300	120363350	4460	4460	4460	4460	0
404	20240617	134200	120363350	4460	4460	4460	4460	0
405	20240617	134100	120363350	4460	4460	4460	4460	0
406	20240617	134000	120363350	4460	4460	4460	4460	1
407	20240617	133900	120358890	4460	4460	4460	4460	0
408	20240617	133800	120358890	4460	4460	4460	4460	0
409	20240617	133700	120358890	4460	4460	4460	4460	0
410	20240617	133600	120358890	4460	4460	4460	4460	0
411	20240617	133500	120358890	4460	4460	4460	4460	0
412	20240617	133400	120358890	4460	4460	4460	4460	0
413	20240617	133300	120358890	4460	4460	4460	4460	0
414	20240617	133200	120358890	4460	4460	4460	4460	0
415	20240617	133100	120358890	4460	4460	4460	4460	1
416	20240617	133000	120354430	4430	4440	4440	4430	5070
417	20240617	132900	97884760	4465	4465	4465	4465	0
418	20240617	132800	97884760	4465	4460	4465	4460	5
419	20240617	132700	97862455	4440	4450	4450	4440	3000
420	20240617	132600	84536695	4465	4465	4465	4465	0
421	20240617	132500	84536695	4465	4465	4465	4465	0
422	20240617	132400	84536695	4465	4465	4465	4465	0
423	20240617	132300	84536695	4465	4465	4465	4465	0
424	20240617	132200	84536695	4465	4465	4465	4465	0
425	20240617	132100	84536695	4465	4465	4465	4465	0
426	20240617	132000	84536695	4465	4465	4465	4465	0
427	20240617	131900	84536695	4465	4465	4465	4465	0
428	20240617	131800	84536695	4465	4465	4465	4465	6
429	20240617	131700	84509905	4470	4470	4470	4470	1
430	20240617	131600	84505435	4470	4465	4470	4465	200
431	20240617	131500	83612415	4465	4465	4465	4465	174
432	20240617	131400	82835505	4465	4465	4465	4465	0
433	20240617	131300	82835505	4465	4465	4465	4465	0
434	20240617	131200	82835505	4465	4465	4465	4465	0
435	20240617	131100	82835505	4465	4450	4465	4450	297
436	20240617	131000	81513840	4450	4445	4450	4445	861
437	20240617	130900	77686690	4445	4445	4445	4445	0
438	20240617	130800	77686690	4445	4445	4445	4445	0
439	20240617	130700	77686690	4445	4445	4445	4445	0
440	20240617	130600	77686690	4445	4445	4445	4445	0
441	20240617	130500	77686690	4445	4445	4445	4445	8
442	20240617	130400	77651130	4440	4440	4440	4440	1
443	20240617	130300	77646690	4445	4445	4445	4445	0
444	20240617	130200	77646690	4445	4445	4445	4445	14
445	20240617	130100	77584460	4445	4445	4445	4445	73
446	20240617	130000	77259975	4445	4445	4445	4445	3
447	20240617	125900	77246640	4445	4445	4445	4445	0
448	20240617	125800	77246640	4445	4445	4445	4445	0
449	20240617	125700	77246640	4445	4445	4445	4445	0
450	20240617	125600	77246640	4445	4440	4445	4440	214
451	20240617	125500	76296475	4445	4445	4445	4445	1
452	20240617	125400	76292030	4445	4445	4445	4445	0
453	20240617	125300	76292030	4445	4445	4445	4445	0
454	20240617	125200	76292030	4445	4445	4445	4445	43
455	20240617	125100	76100895	4445	4445	4445	4445	0
456	20240617	125000	76100895	4445	4445	4445	4445	1
457	20240617	124900	76096450	4440	4440	4440	4440	0
458	20240617	124800	76096450	4440	4440	4440	4440	1
459	20240617	124700	76092010	4435	4440	4440	4435	1000
460	20240617	124600	71653170	4445	4445	4445	4445	0
461	20240617	124500	71653170	4445	4445	4445	4445	0
462	20240617	124400	71653170	4445	4445	4445	4445	0
463	20240617	124300	71653170	4445	4445	4445	4445	1
464	20240617	124200	71648725	4440	4440	4440	4440	0
465	20240617	124100	71648725	4440	4440	4440	4440	11
466	20240617	124000	71599885	4445	4445	4445	4445	400
467	20240617	123900	69821885	4450	4450	4450	4450	0
468	20240617	123800	69821885	4450	4450	4450	4450	0
469	20240617	123700	69821885	4450	4445	4450	4440	1001
470	20240617	123600	65376790	4445	4445	4445	4445	90
471	20240617	123500	64976740	4450	4450	4450	4450	0
472	20240617	123400	64976740	4450	4450	4450	4450	2
473	20240617	123300	64967840	4450	4450	4450	4450	22
474	20240617	123200	64869940	4450	4450	4450	4450	0
475	20240617	123100	64869940	4450	4450	4450	4450	0
476	20240617	123000	64869940	4450	4450	4450	4450	0
477	20240617	122900	64869940	4450	4450	4450	4450	0
478	20240617	122800	64869940	4450	4450	4450	4450	0
479	20240617	122700	64869940	4450	4450	4450	4450	1
480	20240617	122600	64865490	4445	4450	4450	4445	601
481	20240617	122500	62194040	4450	4450	4450	4450	0
482	20240617	122400	62194040	4450	4450	4450	4450	0
483	20240617	122300	62194040	4450	4445	4450	4445	24
484	20240617	122200	62087355	4450	4450	4450	4450	4
485	20240617	122100	62069555	4450	4450	4450	4450	0
486	20240617	122000	62069555	4450	4450	4450	4450	71
487	20240617	121900	61753605	4450	4450	4450	4450	0
488	20240617	121800	61753605	4450	4450	4450	4450	700
489	20240617	121700	58638605	4455	4455	4455	4455	0
490	20240617	121600	58638605	4455	4455	4455	4455	0
491	20240617	121500	58638605	4455	4450	4455	4450	2
492	20240617	121400	58629700	4455	4455	4455	4455	13
493	20240617	121300	58571785	4455	4455	4455	4455	0
494	20240617	121200	58571785	4455	4455	4455	4455	0
495	20240617	121100	58571785	4455	4455	4455	4455	92
496	20240617	121000	58161925	4455	4460	4460	4455	101
497	20240617	120900	57711965	4455	4455	4455	4455	0
498	20240617	120800	57711965	4455	4460	4460	4455	2
499	20240617	120700	57703050	4455	4455	4455	4455	6
500	20240617	120600	57676320	4455	4455	4455	4455	0
501	20240617	120500	57676320	4455	4455	4455	4455	0
502	20240617	120400	57676320	4455	4455	4455	4455	0
503	20240617	120300	57676320	4455	4455	4455	4455	1
504	20240617	120200	57671865	4460	4460	4460	4460	0
505	20240617	120100	57671865	4460	4460	4460	4460	1
506	20240617	120000	57667405	4455	4455	4455	4455	0
507	20240617	115900	57667405	4455	4455	4455	4455	0
508	20240617	115800	57667405	4455	4455	4455	4455	0
509	20240617	115700	57667405	4455	4455	4455	4455	243
510	20240617	115600	56584840	4460	4460	4460	4460	7
511	20240617	115500	56553620	4465	4465	4465	4465	0
512	20240617	115400	56553620	4465	4465	4465	4465	100
513	20240617	115300	56107120	4465	4465	4465	4465	0
514	20240617	115200	56107120	4465	4465	4465	4465	0
515	20240617	115100	56107120	4465	4465	4465	4465	0
516	20240617	115000	56107120	4465	4465	4465	4465	0
517	20240617	114900	56107120	4465	4465	4465	4465	20
518	20240617	114800	56017820	4465	4465	4465	4465	0
519	20240617	114700	56017820	4465	4465	4465	4465	0
520	20240617	114600	56017820	4465	4465	4465	4465	0
521	20240617	114500	56017820	4465	4465	4465	4465	0
522	20240617	114400	56017820	4465	4465	4465	4465	1
523	20240617	114300	56013355	4465	4465	4465	4465	1
524	20240617	114200	56008890	4455	4460	4460	4455	470
525	20240617	114100	53914985	4470	4470	4470	4470	0
526	20240617	114000	53914985	4470	4470	4470	4470	0
527	20240617	113900	53914985	4470	4470	4470	4470	0
528	20240617	113800	53914985	4470	4470	4470	4470	0
529	20240617	113700	53914985	4470	4470	4470	4470	0
530	20240617	113600	53914985	4470	4470	4470	4470	0
531	20240617	113500	53914985	4470	4470	4470	4470	0
532	20240617	113400	53914985	4470	4470	4470	4470	0
533	20240617	113300	53914985	4470	4470	4470	4470	0
534	20240617	113200	53914985	4470	4470	4470	4470	0
535	20240617	113100	53914985	4470	4470	4470	4470	0
536	20240617	113000	53914985	4470	4470	4470	4470	0
537	20240617	112900	53914985	4470	4470	4470	4470	0
538	20240617	112800	53914985	4470	4470	4470	4470	0
539	20240617	112700	53914985	4470	4470	4470	4470	0
540	20240617	112600	53914985	4470	4470	4470	4470	0
541	20240617	112500	53914985	4470	4470	4470	4470	0
542	20240617	112400	53914985	4470	4470	4470	4470	0
543	20240617	112300	53914985	4470	4470	4470	4470	0
544	20240617	112200	53914985	4470	4470	4470	4470	0
545	20240617	112100	53914985	4470	4470	4470	4470	0
546	20240617	112000	53914985	4470	4470	4470	4470	0
547	20240617	111900	53914985	4470	4470	4470	4470	0
548	20240617	111800	53914985	4470	4470	4470	4470	0
549	20240617	111700	53914985	4470	4470	4470	4470	0
550	20240617	111600	53914985	4470	4465	4470	4465	78
551	20240617	111500	53566710	4465	4465	4465	4465	0
552	20240617	111400	53566710	4465	4465	4465	4465	0
553	20240617	111300	53566710	4465	4465	4465	4465	0
554	20240617	111200	53566710	4465	4455	4465	4455	265
555	20240617	111100	52385925	4470	4470	4470	4470	0
556	20240617	111000	52385925	4470	4470	4470	4470	0
557	20240617	110900	52385925	4470	4470	4470	4470	0
558	20240617	110800	52385925	4470	4470	4470	4470	0
559	20240617	110700	52385925	4470	4470	4470	4470	0
560	20240617	110600	52385925	4470	4470	4470	4470	0
561	20240617	110500	52385925	4470	4470	4470	4470	0
562	20240617	110400	52385925	4470	4470	4470	4470	0
563	20240617	110300	52385925	4470	4470	4470	4470	0
564	20240617	110200	52385925	4470	4470	4470	4470	0
565	20240617	110100	52385925	4470	4470	4470	4470	0
566	20240617	110000	52385925	4470	4470	4470	4470	8
567	20240617	105900	52350165	4470	4470	4470	4470	0
568	20240617	105800	52350165	4470	4470	4470	4470	0
569	20240617	105700	52350165	4470	4470	4470	4470	0
570	20240617	105600	52350165	4470	4465	4470	4465	2
571	20240617	105500	52341230	4455	4455	4455	4455	0
572	20240617	105400	52341230	4455	4470	4470	4455	6
573	20240617	105300	52314425	4470	4470	4470	4470	0
574	20240617	105200	52314425	4470	4470	4470	4470	0
575	20240617	105100	52314425	4470	4470	4470	4470	0
576	20240617	105000	52314425	4470	4470	4470	4470	0
577	20240617	104900	52314425	4470	4470	4470	4470	0
578	20240617	104800	52314425	4470	4470	4470	4470	0
579	20240617	104700	52314425	4470	4470	4470	4470	0
580	20240617	104600	52314425	4470	4470	4470	4470	0
581	20240617	104500	52314425	4470	4460	4470	4450	539
582	20240617	104400	49915705	4465	4465	4465	4465	2
583	20240617	104300	49906775	4470	4470	4470	4470	0
584	20240617	104200	49906775	4470	4470	4470	4470	0
585	20240617	104100	49906775	4470	4470	4470	4470	0
586	20240617	104000	49906775	4470	4470	4470	4470	0
587	20240617	103900	49906775	4470	4470	4470	4470	0
588	20240617	103800	49906775	4470	4470	4470	4470	0
589	20240617	103700	49906775	4470	4470	4470	4470	0
590	20240617	103600	49906775	4470	4470	4470	4470	1
591	20240617	103500	49902305	4470	4470	4470	4470	0
592	20240617	103400	49902305	4470	4470	4470	4470	0
593	20240617	103300	49902305	4470	4470	4470	4470	0
594	20240617	103200	49902305	4470	4470	4470	4470	0
595	20240617	103100	49902305	4470	4460	4470	4460	22
596	20240617	103000	49804030	4460	4460	4460	4460	5
597	20240617	102900	49781730	4470	4460	4470	4460	2
598	20240617	102800	49772800	4470	4470	4470	4470	1
599	20240617	102700	49768330	4475	4475	4475	4475	0
600	20240617	102600	49768330	4475	4470	4475	4470	1000
601	20240617	102500	45296660	4470	4470	4470	4470	0
602	20240617	102400	45296660	4470	4470	4470	4470	45
603	20240617	102300	45095510	4475	4475	4475	4475	0
604	20240617	102200	45095510	4475	4475	4475	4475	0
605	20240617	102100	45095510	4475	4465	4475	4465	511
606	20240617	102000	42811105	4470	4470	4470	4470	0
607	20240617	101900	42811105	4470	4470	4470	4470	3
608	20240617	101800	42797695	4470	4470	4470	4470	0
609	20240617	101700	42797695	4470	4470	4470	4470	0
610	20240617	101600	42797695	4470	4470	4470	4470	0
611	20240617	101500	42797695	4470	4470	4470	4470	0
612	20240617	101400	42797695	4470	4470	4470	4470	0
613	20240617	101300	42797695	4470	4470	4470	4470	0
614	20240617	101200	42797695	4470	4470	4470	4470	1
615	20240617	101100	42793225	4470	4470	4470	4470	0
616	20240617	101000	42793225	4470	4450	4470	4450	2
617	20240617	100900	42784305	4470	4470	4470	4470	501
618	20240617	100800	40544835	4470	4450	4470	4450	2
619	20240617	100700	40535915	4470	4470	4470	4450	105
620	20240617	100600	40068565	4470	4470	4470	4470	0
621	20240617	100500	40068565	4470	4470	4470	4470	0
622	20240617	100400	40068565	4470	4470	4470	4470	0
623	20240617	100300	40068565	4470	4470	4470	4470	0
624	20240617	100200	40068565	4470	4450	4470	4450	12
625	20240617	100100	40014945	4465	4465	4465	4465	0
626	20240617	100000	40014945	4465	4460	4465	4450	1001
627	20240617	095900	35558135	4470	4470	4470	4470	0
628	20240617	095800	35558135	4470	4470	4470	4470	0
629	20240617	095700	35558135	4470	4470	4470	4470	0
630	20240617	095600	35558135	4470	4470	4470	4470	0
631	20240617	095500	35558135	4470	4470	4470	4470	1
632	20240617	095400	35553665	4460	4460	4460	4460	0
633	20240617	095300	35553665	4460	4460	4460	4460	1
634	20240617	095200	35549205	4460	4460	4460	4460	2
635	20240617	095100	35540285	4470	4470	4470	4470	0
636	20240617	095000	35540285	4470	4470	4470	4470	0
637	20240617	094900	35540285	4470	4470	4470	4470	0
638	20240617	094800	35540285	4470	4465	4470	4465	111
639	20240617	094700	35044650	4465	4465	4465	4465	0
640	20240617	094600	35044650	4465	4465	4465	4465	0
641	20240617	094500	35044650	4465	4465	4465	4465	0
642	20240617	094400	35044650	4465	4465	4465	4465	1
643	20240617	094300	35040185	4455	4455	4455	4455	127
644	20240617	094200	34474400	4470	4470	4470	4470	920
645	20240617	094100	30362000	4470	4465	4470	4465	366
646	20240617	094000	28726430	4455	4465	4465	4455	759
647	20240617	093900	25337525	4465	4460	4465	4460	523
648	20240617	093800	23004400	4455	4455	4455	4455	55
649	20240617	093700	22759375	4455	4455	4455	4455	0
650	20240617	093600	22759375	4455	4455	4460	4455	6
651	20240617	093500	22732640	4460	4460	4460	4460	0
652	20240617	093400	22732640	4460	4460	4460	4460	0
653	20240617	093300	22732640	4460	4455	4460	4455	146
654	20240617	093200	22082205	4460	4460	4460	4460	0
655	20240617	093100	22082205	4460	4460	4460	4460	10
656	20240617	093000	22037605	4460	4460	4460	4460	1
657	20240617	092900	22033145	4455	4455	4455	4455	1
658	20240617	092800	22028690	4450	4450	4450	4450	1
659	20240617	092700	22024240	4455	4440	4455	4440	196
660	20240617	092600	21153985	4460	4460	4460	4460	0
661	20240617	092500	21153985	4460	4440	4460	4440	41
662	20240617	092400	20971925	4460	4440	4460	4440	248
663	20240617	092300	19868000	4445	4445	4445	4445	505
664	20240617	092200	17623275	4450	4450	4450	4450	50
665	20240617	092100	17400775	4450	4450	4450	4450	0
666	20240617	092000	17400775	4450	4450	4450	4450	0
667	20240617	091900	17400775	4450	4450	4450	4450	3
668	20240617	091800	17387425	4445	4445	4445	4445	190
669	20240617	091700	16542875	4450	4450	4450	4450	0
670	20240617	091600	16542875	4450	4450	4450	4450	3
671	20240617	091500	16529525	4450	4450	4450	4450	71
672	20240617	091400	16213575	4450	4450	4450	4450	116
673	20240617	091300	15697375	4445	4455	4455	4445	3
674	20240617	091200	15684020	4455	4455	4455	4455	0
675	20240617	091100	15684020	4455	4450	4455	4450	184
676	20240617	091000	14865210	4455	4455	4455	4455	0
677	20240617	090900	14865210	4455	4450	4455	4450	322
678	20240617	090800	13432300	4455	4455	4455	4455	22
679	20240617	090700	13334290	4455	4455	4455	4445	49
680	20240617	090600	13116255	4455	4455	4455	4455	3
681	20240617	090500	13102890	4455	4455	4455	4455	3
682	20240617	090400	13089525	4455	4455	4455	4450	134
683	20240617	090300	12492560	4455	4455	4455	4455	7
684	20240617	090200	12461375	4455	4455	4455	4440	105
685	20240617	090100	11994350	4455	4445	4455	4440	343
686	20240617	090000	10469705	4445	4445	4455	4440	2356