KissMeData/217880/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204000	9661195	2945	2945	2945	2945	3
3	20240617	203900	9661195	2945	2945	2945	2945	0
4	20240617	203800	9661195	2945	2945	2945	2945	0
5	20240617	203700	9661195	2945	2945	2945	2945	0
6	20240617	203600	9661195	2945	2945	2945	2945	0
7	20240617	203500	9661195	2945	2945	2945	2945	0
8	20240617	203400	9661195	2945	2945	2945	2945	0
9	20240617	203300	9661195	2945	2945	2945	2945	0
10	20240617	203200	9661195	2945	2945	2945	2945	0
11	20240617	203100	9661195	2945	2945	2945	2945	0
12	20240617	203000	9661195	2945	2945	2945	2945	0
13	20240617	202900	9661195	2945	2945	2945	2945	0
14	20240617	202800	9661195	2945	2945	2945	2945	0
15	20240617	202700	9661195	2945	2945	2945	2945	0
16	20240617	202600	9661195	2945	2945	2945	2945	0
17	20240617	202500	9661195	2945	2945	2945	2945	0
18	20240617	202400	9661195	2945	2945	2945	2945	0
19	20240617	202300	9661195	2945	2945	2945	2945	0
20	20240617	202200	9661195	2945	2945	2945	2945	0
21	20240617	202100	9661195	2945	2945	2945	2945	0
22	20240617	202000	9661195	2945	2945	2945	2945	0
23	20240617	201900	9661195	2945	2945	2945	2945	0
24	20240617	201800	9661195	2945	2945	2945	2945	0
25	20240617	201700	9661195	2945	2945	2945	2945	0
26	20240617	201600	9661195	2945	2945	2945	2945	0
27	20240617	201500	9661195	2945	2945	2945	2945	0
28	20240617	201400	9661195	2945	2945	2945	2945	0
29	20240617	201300	9661195	2945	2945	2945	2945	0
30	20240617	201200	9661195	2945	2945	2945	2945	0
31	20240617	201100	9661195	2945	2945	2945	2945	0
32	20240617	201000	9661195	2945	2945	2945	2945	3
33	20240617	200900	9661195	2945	2945	2945	2945	0
34	20240617	200800	9661195	2945	2945	2945	2945	0
35	20240617	200700	9661195	2945	2945	2945	2945	0
36	20240617	200600	9661195	2945	2945	2945	2945	0
37	20240617	200500	9661195	2945	2945	2945	2945	0
38	20240617	200400	9661195	2945	2945	2945	2945	0
39	20240617	200300	9661195	2945	2945	2945	2945	0
40	20240617	200200	9661195	2945	2945	2945	2945	0
41	20240617	200100	9661195	2945	2945	2945	2945	0
42	20240617	200000	9661195	2945	2945	2945	2945	0
43	20240617	195900	9661195	2945	2945	2945	2945	0
44	20240617	195800	9661195	2945	2945	2945	2945	0
45	20240617	195700	9661195	2945	2945	2945	2945	0
46	20240617	195600	9661195	2945	2945	2945	2945	0
47	20240617	195500	9661195	2945	2945	2945	2945	0
48	20240617	195400	9661195	2945	2945	2945	2945	0
49	20240617	195300	9661195	2945	2945	2945	2945	0
50	20240617	195200	9661195	2945	2945	2945	2945	0
51	20240617	195100	9661195	2945	2945	2945	2945	0
52	20240617	195000	9661195	2945	2945	2945	2945	0
53	20240617	194900	9661195	2945	2945	2945	2945	0
54	20240617	194800	9661195	2945	2945	2945	2945	0
55	20240617	194700	9661195	2945	2945	2945	2945	0
56	20240617	194600	9661195	2945	2945	2945	2945	0
57	20240617	194500	9661195	2945	2945	2945	2945	0
58	20240617	194400	9661195	2945	2945	2945	2945	0
59	20240617	194300	9661195	2945	2945	2945	2945	0
60	20240617	194200	9661195	2945	2945	2945	2945	0
61	20240617	194100	9661195	2945	2945	2945	2945	0
62	20240617	194000	9661195	2945	2945	2945	2945	3
63	20240617	193900	9661195	2945	2945	2945	2945	0
64	20240617	193800	9661195	2945	2945	2945	2945	0
65	20240617	193700	9661195	2945	2945	2945	2945	0
66	20240617	193600	9661195	2945	2945	2945	2945	0
67	20240617	193500	9661195	2945	2945	2945	2945	0
68	20240617	193400	9661195	2945	2945	2945	2945	0
69	20240617	193300	9661195	2945	2945	2945	2945	0
70	20240617	193200	9661195	2945	2945	2945	2945	0
71	20240617	193100	9661195	2945	2945	2945	2945	0
72	20240617	193000	9661195	2945	2945	2945	2945	0
73	20240617	192900	9661195	2945	2945	2945	2945	0
74	20240617	192800	9661195	2945	2945	2945	2945	0
75	20240617	192700	9661195	2945	2945	2945	2945	0
76	20240617	192600	9661195	2945	2945	2945	2945	0
77	20240617	192500	9661195	2945	2945	2945	2945	0
78	20240617	192400	9661195	2945	2945	2945	2945	0
79	20240617	192300	9661195	2945	2945	2945	2945	0
80	20240617	192200	9661195	2945	2945	2945	2945	0
81	20240617	192100	9661195	2945	2945	2945	2945	0
82	20240617	192000	9661195	2945	2945	2945	2945	0
83	20240617	191900	9661195	2945	2945	2945	2945	0
84	20240617	191800	9661195	2945	2945	2945	2945	0
85	20240617	191700	9661195	2945	2945	2945	2945	0
86	20240617	191600	9661195	2945	2945	2945	2945	0
87	20240617	191500	9661195	2945	2945	2945	2945	0
88	20240617	191400	9661195	2945	2945	2945	2945	0
89	20240617	191300	9661195	2945	2945	2945	2945	0
90	20240617	191200	9661195	2945	2945	2945	2945	0
91	20240617	191100	9661195	2945	2945	2945	2945	0
92	20240617	191000	9661195	2945	2945	2945	2945	3
93	20240617	190900	9661195	2945	2945	2945	2945	0
94	20240617	190800	9661195	2945	2945	2945	2945	0
95	20240617	190700	9661195	2945	2945	2945	2945	0
96	20240617	190600	9661195	2945	2945	2945	2945	0
97	20240617	190500	9661195	2945	2945	2945	2945	0
98	20240617	190400	9661195	2945	2945	2945	2945	0
99	20240617	190300	9661195	2945	2945	2945	2945	0
100	20240617	190200	9661195	2945	2945	2945	2945	0
101	20240617	190100	9661195	2945	2945	2945	2945	0
102	20240617	190000	9661195	2945	2945	2945	2945	0
103	20240617	185900	9661195	2945	2945	2945	2945	0
104	20240617	185800	9661195	2945	2945	2945	2945	0
105	20240617	185700	9661195	2945	2945	2945	2945	0
106	20240617	185600	9661195	2945	2945	2945	2945	0
107	20240617	185500	9661195	2945	2945	2945	2945	0
108	20240617	185400	9661195	2945	2945	2945	2945	0
109	20240617	185300	9661195	2945	2945	2945	2945	0
110	20240617	185200	9661195	2945	2945	2945	2945	0
111	20240617	185100	9661195	2945	2945	2945	2945	0
112	20240617	185000	9661195	2945	2945	2945	2945	0
113	20240617	184900	9661195	2945	2945	2945	2945	0
114	20240617	184800	9661195	2945	2945	2945	2945	0
115	20240617	184700	9661195	2945	2945	2945	2945	0
116	20240617	184600	9661195	2945	2945	2945	2945	0
117	20240617	184500	9661195	2945	2945	2945	2945	0
118	20240617	184400	9661195	2945	2945	2945	2945	0
119	20240617	184300	9661195	2945	2945	2945	2945	0
120	20240617	184200	9661195	2945	2945	2945	2945	0
121	20240617	184100	9661195	2945	2945	2945	2945	0
122	20240617	184000	9661195	2945	2945	2945	2945	3
123	20240617	183900	9661195	2945	2945	2945	2945	0
124	20240617	183800	9661195	2945	2945	2945	2945	0
125	20240617	183700	9661195	2945	2945	2945	2945	0
126	20240617	183600	9661195	2945	2945	2945	2945	0
127	20240617	183500	9661195	2945	2945	2945	2945	0
128	20240617	183400	9661195	2945	2945	2945	2945	0
129	20240617	183300	9661195	2945	2945	2945	2945	0
130	20240617	183200	9661195	2945	2945	2945	2945	0
131	20240617	183100	9661195	2945	2945	2945	2945	0
132	20240617	183000	9661195	2945	2945	2945	2945	0
133	20240617	182900	9661195	2945	2945	2945	2945	0
134	20240617	182800	9661195	2945	2945	2945	2945	0
135	20240617	182700	9661195	2945	2945	2945	2945	0
136	20240617	182600	9661195	2945	2945	2945	2945	0
137	20240617	182500	9661195	2945	2945	2945	2945	0
138	20240617	182400	9661195	2945	2945	2945	2945	0
139	20240617	182300	9661195	2945	2945	2945	2945	0
140	20240617	182200	9661195	2945	2945	2945	2945	0
141	20240617	182100	9661195	2945	2945	2945	2945	0
142	20240617	182000	9661195	2945	2945	2945	2945	0
143	20240617	181900	9661195	2945	2945	2945	2945	0
144	20240617	181800	9661195	2945	2945	2945	2945	0
145	20240617	181700	9661195	2945	2945	2945	2945	0
146	20240617	181600	9661195	2945	2945	2945	2945	0
147	20240617	181500	9661195	2945	2945	2945	2945	0
148	20240617	181400	9661195	2945	2945	2945	2945	0
149	20240617	181300	9661195	2945	2945	2945	2945	0
150	20240617	181200	9661195	2945	2945	2945	2945	0
151	20240617	181100	9661195	2945	2945	2945	2945	0
152	20240617	181000	9661195	2945	2945	2945	2945	3
153	20240617	180900	9661195	2945	2945	2945	2945	0
154	20240617	180800	9661195	2945	2945	2945	2945	0
155	20240617	180700	9661195	2945	2945	2945	2945	0
156	20240617	180600	9661195	2945	2945	2945	2945	0
157	20240617	180500	9661195	2945	2945	2945	2945	0
158	20240617	180400	9661195	2945	2945	2945	2945	0
159	20240617	180300	9661195	2945	2945	2945	2945	0
160	20240617	180200	9661195	2945	2945	2945	2945	0
161	20240617	180100	9661195	2945	2945	2945	2945	0
162	20240617	180000	9661195	2945	2945	2945	2945	0
163	20240617	175900	9661195	2945	2945	2945	2945	0
164	20240617	175800	9661195	2945	2945	2945	2945	0
165	20240617	175700	9661195	2945	2945	2945	2945	0
166	20240617	175600	9661195	2945	2945	2945	2945	0
167	20240617	175500	9661195	2945	2945	2945	2945	0
168	20240617	175400	9661195	2945	2945	2945	2945	0
169	20240617	175300	9661195	2945	2945	2945	2945	0
170	20240617	175200	9661195	2945	2945	2945	2945	0
171	20240617	175100	9661195	2945	2945	2945	2945	0
172	20240617	175000	9661195	2945	2945	2945	2945	0
173	20240617	174900	9661195	2945	2945	2945	2945	0
174	20240617	174800	9661195	2945	2945	2945	2945	0
175	20240617	174700	9661195	2945	2945	2945	2945	0
176	20240617	174600	9661195	2945	2945	2945	2945	0
177	20240617	174500	9661195	2945	2945	2945	2945	0
178	20240617	174400	9661195	2945	2945	2945	2945	0
179	20240617	174300	9661195	2945	2945	2945	2945	0
180	20240617	174200	9661195	2945	2945	2945	2945	0
181	20240617	174100	9661195	2945	2945	2945	2945	0
182	20240617	174000	9661195	2945	2945	2945	2945	3
183	20240617	173900	9661195	2945	2945	2945	2945	0
184	20240617	173800	9661195	2945	2945	2945	2945	0
185	20240617	173700	9661195	2945	2945	2945	2945	0
186	20240617	173600	9661195	2945	2945	2945	2945	0
187	20240617	173500	9661195	2945	2945	2945	2945	0
188	20240617	173400	9661195	2945	2945	2945	2945	0
189	20240617	173300	9661195	2945	2945	2945	2945	0
190	20240617	173200	9661195	2945	2945	2945	2945	0
191	20240617	173100	9661195	2945	2945	2945	2945	0
192	20240617	173000	9661195	2945	2945	2945	2945	0
193	20240617	172900	9661195	2945	2945	2945	2945	0
194	20240617	172800	9661195	2945	2945	2945	2945	0
195	20240617	172700	9661195	2945	2945	2945	2945	0
196	20240617	172600	9661195	2945	2945	2945	2945	0
197	20240617	172500	9661195	2945	2945	2945	2945	0
198	20240617	172400	9661195	2945	2945	2945	2945	0
199	20240617	172300	9661195	2945	2945	2945	2945	0
200	20240617	172200	9661195	2945	2945	2945	2945	0
201	20240617	172100	9661195	2945	2945	2945	2945	0
202	20240617	172000	9661195	2945	2945	2945	2945	0
203	20240617	171900	9661195	2945	2945	2945	2945	0
204	20240617	171800	9661195	2945	2945	2945	2945	0
205	20240617	171700	9661195	2945	2945	2945	2945	0
206	20240617	171600	9661195	2945	2945	2945	2945	0
207	20240617	171500	9661195	2945	2945	2945	2945	0
208	20240617	171400	9661195	2945	2945	2945	2945	0
209	20240617	171300	9661195	2945	2945	2945	2945	0
210	20240617	171200	9661195	2945	2945	2945	2945	0
211	20240617	171100	9661195	2945	2945	2945	2945	0
212	20240617	171000	9661195	2945	2945	2945	2945	3
213	20240617	170900	9661195	2945	2945	2945	2945	0
214	20240617	170800	9661195	2945	2945	2945	2945	0
215	20240617	170700	9661195	2945	2945	2945	2945	0
216	20240617	170600	9661195	2945	2945	2945	2945	0
217	20240617	170500	9661195	2945	2945	2945	2945	0
218	20240617	170400	9661195	2945	2945	2945	2945	0
219	20240617	170300	9661195	2945	2945	2945	2945	0
220	20240617	170200	9661195	2945	2945	2945	2945	0
221	20240617	170100	9661195	2945	2945	2945	2945	0
222	20240617	170000	9661195	2945	2945	2945	2945	0
223	20240617	165900	9661195	2945	2945	2945	2945	0
224	20240617	165800	9661195	2945	2945	2945	2945	0
225	20240617	165700	9661195	2945	2945	2945	2945	0
226	20240617	165600	9661195	2945	2945	2945	2945	0
227	20240617	165500	9661195	2945	2945	2945	2945	0
228	20240617	165400	9661195	2945	2945	2945	2945	0
229	20240617	165300	9661195	2945	2945	2945	2945	0
230	20240617	165200	9661195	2945	2945	2945	2945	0
231	20240617	165100	9661195	2945	2945	2945	2945	0
232	20240617	165000	9661195	2945	2945	2945	2945	0
233	20240617	164900	9661195	2945	2945	2945	2945	0
234	20240617	164800	9661195	2945	2945	2945	2945	0
235	20240617	164700	9661195	2945	2945	2945	2945	0
236	20240617	164600	9661195	2945	2945	2945	2945	0
237	20240617	164500	9661195	2945	2945	2945	2945	0
238	20240617	164400	9661195	2945	2945	2945	2945	0
239	20240617	164300	9661195	2945	2945	2945	2945	0
240	20240617	164200	9661195	2945	2945	2945	2945	0
241	20240617	164100	9661195	2945	2945	2945	2945	0
242	20240617	164000	9661195	2945	2945	2945	2945	3
243	20240617	163900	9661195	2945	2945	2945	2945	0
244	20240617	163800	9661195	2945	2945	2945	2945	0
245	20240617	163700	9661195	2945	2945	2945	2945	0
246	20240617	163600	9661195	2945	2945	2945	2945	0
247	20240617	163500	9661195	2945	2945	2945	2945	0
248	20240617	163400	9661195	2945	2945	2945	2945	0
249	20240617	163300	9661195	2945	2945	2945	2945	0
250	20240617	163200	9661195	2945	2945	2945	2945	0
251	20240617	163100	9661195	2945	2945	2945	2945	0
252	20240617	163000	9661195	2945	2945	2945	2945	0
253	20240617	162900	9661195	2945	2945	2945	2945	0
254	20240617	162800	9661195	2945	2945	2945	2945	0
255	20240617	162700	9661195	2945	2945	2945	2945	0
256	20240617	162600	9661195	2945	2945	2945	2945	0
257	20240617	162500	9661195	2945	2945	2945	2945	0
258	20240617	162400	9661195	2945	2945	2945	2945	0
259	20240617	162300	9661195	2945	2945	2945	2945	0
260	20240617	162200	9661195	2945	2945	2945	2945	0
261	20240617	162100	9661195	2945	2945	2945	2945	0
262	20240617	162000	9661195	2945	2945	2945	2945	0
263	20240617	161900	9661195	2945	2945	2945	2945	0
264	20240617	161800	9661195	2945	2945	2945	2945	0
265	20240617	161700	9661195	2945	2945	2945	2945	0
266	20240617	161600	9661195	2945	2945	2945	2945	0
267	20240617	161500	9661195	2945	2945	2945	2945	0
268	20240617	161400	9661195	2945	2945	2945	2945	0
269	20240617	161300	9661195	2945	2945	2945	2945	0
270	20240617	161200	9661195	2945	2945	2945	2945	0
271	20240617	161100	9661195	2945	2945	2945	2945	0
272	20240617	161000	9661195	2945	2945	2945	2945	3
273	20240617	160900	9661195	2945	2945	2945	2945	0
274	20240617	160800	9661195	2945	2945	2945	2945	0
275	20240617	160700	9661195	2945	2945	2945	2945	0
276	20240617	160600	9661195	2945	2945	2945	2945	0
277	20240617	160500	9661195	2945	2945	2945	2945	0
278	20240617	160400	9661195	2945	2945	2945	2945	0
279	20240617	160300	9661195	2945	2945	2945	2945	0
280	20240617	160200	9661195	2945	2945	2945	2945	0
281	20240617	160100	9661195	2945	2945	2945	2945	0
282	20240617	160000	9661195	2945	2945	2945	2945	0
283	20240617	155900	9661195	2945	2945	2945	2945	0
284	20240617	155800	9661195	2945	2945	2945	2945	0
285	20240617	155700	9661195	2945	2945	2945	2945	0
286	20240617	155600	9661195	2945	2945	2945	2945	0
287	20240617	155500	9661195	2945	2945	2945	2945	0
288	20240617	155400	9661195	2945	2945	2945	2945	0
289	20240617	155300	9661195	2945	2945	2945	2945	0
290	20240617	155200	9661195	2945	2945	2945	2945	0
291	20240617	155100	9661195	2945	2945	2945	2945	0
292	20240617	155000	9661195	2945	2945	2945	2945	0
293	20240617	154900	9661195	2945	2945	2945	2945	0
294	20240617	154800	9661195	2945	2945	2945	2945	0
295	20240617	154700	9661195	2945	2945	2945	2945	0
296	20240617	154600	9661195	2945	2945	2945	2945	0
297	20240617	154500	9661195	2945	2945	2945	2945	0
298	20240617	154400	9661195	2945	2945	2945	2945	0
299	20240617	154300	9661195	2945	2945	2945	2945	0
300	20240617	154200	9661195	2945	2945	2945	2945	0
301	20240617	154100	9661195	2945	2945	2945	2945	0
302	20240617	154000	9661195	2945	2945	2945	2945	3
303	20240617	153900	9661195	2945	2945	2945	2945	0
304	20240617	153800	9661195	2945	2945	2945	2945	0
305	20240617	153700	9661195	2945	2945	2945	2945	0
306	20240617	153600	9661195	2945	2945	2945	2945	0
307	20240617	153500	9661195	2945	2945	2945	2945	0
308	20240617	153400	9661195	2945	2945	2945	2945	0
309	20240617	153300	9661195	2945	2945	2945	2945	0
310	20240617	153200	9661195	2945	2945	2945	2945	0
311	20240617	153100	9661195	2945	2945	2945	2945	0
312	20240617	153000	9661195	2945	2945	2945	2945	3
313	20240617	152900	9652360	2945	2945	2945	2945	0
314	20240617	152800	9652360	2945	2945	2945	2945	0
315	20240617	152700	9652360	2945	2945	2945	2945	0
316	20240617	152600	9652360	2945	2945	2945	2945	0
317	20240617	152500	9652360	2945	2945	2945	2945	0
318	20240617	152400	9652360	2945	2945	2945	2945	0
319	20240617	152300	9652360	2945	2945	2945	2945	0
320	20240617	152200	9652360	2945	2945	2945	2945	0
321	20240617	152100	9652360	2945	2945	2945	2945	0
322	20240617	152000	9652360	2945	2945	2945	2945	0
323	20240617	151900	9652360	2945	2945	2945	2945	0
324	20240617	151800	9652360	2945	2945	2945	2945	0
325	20240617	151700	9652360	2945	2945	2945	2945	0
326	20240617	151600	9652360	2945	2945	2945	2945	5
327	20240617	151500	9637635	2945	2945	2945	2945	0
328	20240617	151400	9637635	2945	2945	2945	2945	0
329	20240617	151300	9637635	2945	2945	2945	2945	0
330	20240617	151200	9637635	2945	2945	2945	2945	0
331	20240617	151100	9637635	2945	2945	2945	2945	0
332	20240617	151000	9637635	2945	2945	2945	2945	0
333	20240617	150900	9637635	2945	2945	2945	2945	0
334	20240617	150800	9637635	2945	2945	2945	2945	0
335	20240617	150700	9637635	2945	2945	2945	2945	0
336	20240617	150600	9637635	2945	2945	2945	2945	0
337	20240617	150500	9637635	2945	2945	2945	2945	0
338	20240617	150400	9637635	2945	2945	2945	2945	0
339	20240617	150300	9637635	2945	2945	2945	2945	0
340	20240617	150200	9637635	2945	2945	2945	2945	5
341	20240617	150100	9622910	2950	2950	2950	2950	0
342	20240617	150000	9622910	2950	2950	2950	2950	0
343	20240617	145900	9622910	2950	2950	2950	2950	0
344	20240617	145800	9622910	2950	2950	2950	2950	0
345	20240617	145700	9622910	2950	2950	2950	2950	0
346	20240617	145600	9622910	2950	2950	2950	2950	0
347	20240617	145500	9622910	2950	2950	2950	2950	0
348	20240617	145400	9622910	2950	2950	2950	2950	0
349	20240617	145300	9622910	2950	2950	2950	2950	0
350	20240617	145200	9622910	2950	2950	2950	2950	0
351	20240617	145100	9622910	2950	2950	2950	2950	0
352	20240617	145000	9622910	2950	2950	2950	2950	0
353	20240617	144900	9622910	2950	2950	2950	2950	0
354	20240617	144800	9622910	2950	2950	2950	2950	1
355	20240617	144700	9619960	2950	2950	2950	2950	0
356	20240617	144600	9619960	2950	2950	2950	2950	0
357	20240617	144500	9619960	2950	2950	2950	2950	0
358	20240617	144400	9619960	2950	2950	2950	2950	0
359	20240617	144300	9619960	2950	2950	2950	2950	0
360	20240617	144200	9619960	2950	2950	2950	2950	0
361	20240617	144100	9619960	2950	2950	2950	2950	0
362	20240617	144000	9619960	2950	2950	2950	2950	0
363	20240617	143900	9619960	2950	2950	2950	2950	0
364	20240617	143800	9619960	2950	2950	2950	2950	0
365	20240617	143700	9619960	2950	2950	2950	2950	0
366	20240617	143600	9619960	2950	2950	2950	2950	0
367	20240617	143500	9619960	2950	2950	2950	2950	0
368	20240617	143400	9619960	2950	2950	2950	2950	0
369	20240617	143300	9619960	2950	2950	2950	2950	0
370	20240617	143200	9619960	2950	2950	2950	2950	0
371	20240617	143100	9619960	2950	2950	2950	2950	0
372	20240617	143000	9619960	2950	2950	2950	2950	0
373	20240617	142900	9619960	2950	2950	2950	2950	0
374	20240617	142800	9619960	2950	2950	2950	2950	0
375	20240617	142700	9619960	2950	2950	2950	2950	0
376	20240617	142600	9619960	2950	2950	2950	2950	0
377	20240617	142500	9619960	2950	2950	2950	2950	0
378	20240617	142400	9619960	2950	2950	2950	2950	0
379	20240617	142300	9619960	2950	2950	2950	2950	0
380	20240617	142200	9619960	2950	2950	2950	2950	0
381	20240617	142100	9619960	2950	2950	2950	2950	2
382	20240617	142000	9614060	2950	2950	2950	2950	0
383	20240617	141900	9614060	2950	2950	2950	2950	6
384	20240617	141800	9596360	2955	2955	2955	2955	0
385	20240617	141700	9596360	2955	2955	2955	2955	0
386	20240617	141600	9596360	2955	2955	2955	2955	0
387	20240617	141500	9596360	2955	2955	2955	2955	0
388	20240617	141400	9596360	2955	2955	2955	2955	0
389	20240617	141300	9596360	2955	2955	2955	2955	0
390	20240617	141200	9596360	2955	2955	2955	2955	0
391	20240617	141100	9596360	2955	2955	2955	2955	0
392	20240617	141000	9596360	2955	2955	2955	2955	0
393	20240617	140900	9596360	2955	2955	2955	2955	0
394	20240617	140800	9596360	2955	2955	2955	2955	0
395	20240617	140700	9596360	2955	2955	2955	2955	0
396	20240617	140600	9596360	2955	2955	2955	2955	0
397	20240617	140500	9596360	2955	2955	2955	2955	0
398	20240617	140400	9596360	2955	2955	2955	2955	0
399	20240617	140300	9596360	2955	2955	2955	2955	0
400	20240617	140200	9596360	2955	2955	2955	2955	0
401	20240617	140100	9596360	2955	2955	2955	2955	0
402	20240617	140000	9596360	2955	2955	2955	2955	0
403	20240617	135900	9596360	2955	2955	2955	2955	0
404	20240617	135800	9596360	2955	2955	2955	2955	0
405	20240617	135700	9596360	2955	2955	2955	2955	0
406	20240617	135600	9596360	2955	2955	2955	2955	0
407	20240617	135500	9596360	2955	2955	2955	2955	0
408	20240617	135400	9596360	2955	2955	2955	2955	0
409	20240617	135300	9596360	2955	2955	2955	2955	0
410	20240617	135200	9596360	2955	2955	2955	2955	0
411	20240617	135100	9596360	2955	2955	2955	2955	0
412	20240617	135000	9596360	2955	2955	2955	2955	0
413	20240617	134900	9596360	2955	2955	2955	2955	0
414	20240617	134800	9596360	2955	2955	2955	2955	0
415	20240617	134700	9596360	2955	2955	2955	2955	0
416	20240617	134600	9596360	2955	2955	2955	2955	0
417	20240617	134500	9596360	2955	2955	2955	2955	0
418	20240617	134400	9596360	2955	2955	2955	2955	0
419	20240617	134300	9596360	2955	2875	2955	2875	36
420	20240617	134200	9492780	2870	2870	2870	2870	16
421	20240617	134100	9446860	2870	2870	2870	2870	68
422	20240617	134000	9251700	2865	2865	2865	2865	0
423	20240617	133900	9251700	2865	2865	2865	2865	0
424	20240617	133800	9251700	2865	2865	2865	2865	0
425	20240617	133700	9251700	2865	2865	2865	2865	0
426	20240617	133600	9251700	2865	2865	2865	2865	0
427	20240617	133500	9251700	2865	2865	2865	2865	31
428	20240617	133400	9162885	2865	2865	2865	2865	40
429	20240617	133300	9048285	2865	2865	2865	2865	0
430	20240617	133200	9048285	2865	2865	2865	2865	0
431	20240617	133100	9048285	2865	2870	2870	2865	545
432	20240617	133000	7486280	2875	2875	2875	2875	0
433	20240617	132900	7486280	2875	2875	2875	2875	0
434	20240617	132800	7486280	2875	2875	2875	2875	0
435	20240617	132700	7486280	2875	2875	2875	2875	0
436	20240617	132600	7486280	2875	2875	2875	2875	15
437	20240617	132500	7443155	2870	2875	2875	2870	525
438	20240617	132400	5936155	2965	2965	2965	2965	0
439	20240617	132300	5936155	2965	2965	2965	2965	0
440	20240617	132200	5936155	2965	2965	2965	2965	0
441	20240617	132100	5936155	2965	2965	2965	2965	0
442	20240617	132000	5936155	2965	2965	2965	2965	0
443	20240617	131900	5936155	2965	2965	2965	2965	0
444	20240617	131800	5936155	2965	2890	2965	2890	44
445	20240617	131700	5807870	2890	2890	2890	2890	0
446	20240617	131600	5807870	2890	2890	2890	2890	0
447	20240617	131500	5807870	2890	2890	2890	2890	0
448	20240617	131400	5807870	2890	2890	2890	2890	0
449	20240617	131300	5807870	2890	2890	2890	2890	0
450	20240617	131200	5807870	2890	2890	2890	2890	0
451	20240617	131100	5807870	2890	2890	2890	2890	0
452	20240617	131000	5807870	2890	2895	2895	2890	72
453	20240617	130900	5599720	2895	2895	2895	2895	0
454	20240617	130800	5599720	2895	2895	2895	2895	0
455	20240617	130700	5599720	2895	2895	2895	2895	0
456	20240617	130600	5599720	2895	2895	2895	2895	0
457	20240617	130500	5599720	2895	2895	2895	2895	0
458	20240617	130400	5599720	2895	2895	2895	2895	0
459	20240617	130300	5599720	2895	2895	2895	2895	1
460	20240617	130200	5596825	2890	2890	2890	2890	40
461	20240617	130100	5481225	2890	2910	2910	2890	7
462	20240617	130000	5460945	2975	2975	2975	2975	0
463	20240617	125900	5460945	2975	2975	2975	2975	0
464	20240617	125800	5460945	2975	2975	2975	2975	0
465	20240617	125700	5460945	2975	2975	2975	2975	0
466	20240617	125600	5460945	2975	2975	2975	2975	0
467	20240617	125500	5460945	2975	2975	2975	2975	0
468	20240617	125400	5460945	2975	2975	2975	2975	0
469	20240617	125300	5460945	2975	2975	2975	2975	0
470	20240617	125200	5460945	2975	2975	2975	2975	0
471	20240617	125100	5460945	2975	2975	2975	2975	0
472	20240617	125000	5460945	2975	2975	2975	2975	0
473	20240617	124900	5460945	2975	2975	2975	2975	0
474	20240617	124800	5460945	2975	2975	2975	2975	0
475	20240617	124700	5460945	2975	2975	2975	2975	0
476	20240617	124600	5460945	2975	2975	2975	2975	0
477	20240617	124500	5460945	2975	2975	2975	2975	0
478	20240617	124400	5460945	2975	2975	2975	2975	0
479	20240617	124300	5460945	2975	2975	2975	2975	0
480	20240617	124200	5460945	2975	2975	2975	2975	0
481	20240617	124100	5460945	2975	2975	2975	2975	0
482	20240617	124000	5460945	2975	2975	2975	2975	0
483	20240617	123900	5460945	2975	2975	2975	2975	0
484	20240617	123800	5460945	2975	2975	2975	2975	0
485	20240617	123700	5460945	2975	2975	2975	2975	0
486	20240617	123600	5460945	2975	2975	2975	2975	0
487	20240617	123500	5460945	2975	2975	2975	2975	0
488	20240617	123400	5460945	2975	2975	2975	2975	0
489	20240617	123300	5460945	2975	2975	2975	2975	0
490	20240617	123200	5460945	2975	2975	2975	2975	0
491	20240617	123100	5460945	2975	2975	2975	2975	0
492	20240617	123000	5460945	2975	2975	2975	2975	0
493	20240617	122900	5460945	2975	2975	2975	2975	0
494	20240617	122800	5460945	2975	2975	2975	2975	0
495	20240617	122700	5460945	2975	2975	2975	2975	0
496	20240617	122600	5460945	2975	2975	2975	2975	0
497	20240617	122500	5460945	2975	2975	2975	2975	0
498	20240617	122400	5460945	2975	2975	2975	2975	0
499	20240617	122300	5460945	2975	2975	2975	2975	0
500	20240617	122200	5460945	2975	2975	2975	2975	0
501	20240617	122100	5460945	2975	2975	2975	2975	0
502	20240617	122000	5460945	2975	2975	2975	2975	0
503	20240617	121900	5460945	2975	2975	2975	2975	0
504	20240617	121800	5460945	2975	2975	2975	2975	0
505	20240617	121700	5460945	2975	2975	2975	2975	0
506	20240617	121600	5460945	2975	2975	2975	2975	0
507	20240617	121500	5460945	2975	2975	2975	2975	0
508	20240617	121400	5460945	2975	2975	2975	2975	0
509	20240617	121300	5460945	2975	2975	2975	2975	0
510	20240617	121200	5460945	2975	2975	2975	2975	0
511	20240617	121100	5460945	2975	2975	2975	2975	0
512	20240617	121000	5460945	2975	2975	2975	2975	0
513	20240617	120900	5460945	2975	2975	2975	2975	0
514	20240617	120800	5460945	2975	2975	2975	2975	0
515	20240617	120700	5460945	2975	2975	2975	2975	0
516	20240617	120600	5460945	2975	2975	2975	2975	0
517	20240617	120500	5460945	2975	2975	2975	2975	0
518	20240617	120400	5460945	2975	2975	2975	2975	0
519	20240617	120300	5460945	2975	2975	2975	2975	0
520	20240617	120200	5460945	2975	2975	2975	2975	0
521	20240617	120100	5460945	2975	2975	2975	2975	0
522	20240617	120000	5460945	2975	2975	2975	2975	0
523	20240617	115900	5460945	2975	2975	2975	2975	0
524	20240617	115800	5460945	2975	2975	2975	2975	0
525	20240617	115700	5460945	2975	2975	2975	2975	0
526	20240617	115600	5460945	2975	2975	2975	2975	0
527	20240617	115500	5460945	2975	2975	2975	2975	0
528	20240617	115400	5460945	2975	2975	2975	2975	0
529	20240617	115300	5460945	2975	2975	2975	2975	0
530	20240617	115200	5460945	2975	2975	2975	2975	0
531	20240617	115100	5460945	2975	2975	2975	2975	0
532	20240617	115000	5460945	2975	2975	2975	2975	0
533	20240617	114900	5460945	2975	2975	2975	2975	0
534	20240617	114800	5460945	2975	2975	2975	2975	0
535	20240617	114700	5460945	2975	2975	2975	2975	0
536	20240617	114600	5460945	2975	2975	2975	2975	0
537	20240617	114500	5460945	2975	2975	2975	2975	1
538	20240617	114400	5457970	2980	2980	2980	2980	0
539	20240617	114300	5457970	2980	2980	2980	2980	0
540	20240617	114200	5457970	2980	2980	2980	2980	0
541	20240617	114100	5457970	2980	2980	2980	2980	0
542	20240617	114000	5457970	2980	2980	2980	2980	0
543	20240617	113900	5457970	2980	2980	2980	2980	0
544	20240617	113800	5457970	2980	2980	2980	2980	0
545	20240617	113700	5457970	2980	2980	2980	2980	0
546	20240617	113600	5457970	2980	2980	2980	2980	0
547	20240617	113500	5457970	2980	2980	2980	2980	0
548	20240617	113400	5457970	2980	2980	2980	2980	0
549	20240617	113300	5457970	2980	2980	2980	2980	0
550	20240617	113200	5457970	2980	2980	2980	2980	0
551	20240617	113100	5457970	2980	2980	2980	2980	1
552	20240617	113000	5454990	2870	2870	2870	2870	0
553	20240617	112900	5454990	2870	2875	2875	2870	36
554	20240617	112800	5351570	2980	2980	2980	2980	0
555	20240617	112700	5351570	2980	2980	2980	2980	0
556	20240617	112600	5351570	2980	2980	2980	2980	0
557	20240617	112500	5351570	2980	2980	2980	2980	0
558	20240617	112400	5351570	2980	2980	2980	2980	0
559	20240617	112300	5351570	2980	2980	2980	2980	10
560	20240617	112200	5321770	2985	2985	2985	2985	0
561	20240617	112100	5321770	2985	2985	2985	2985	0
562	20240617	112000	5321770	2985	2985	2985	2985	0
563	20240617	111900	5321770	2985	2985	2985	2985	0
564	20240617	111800	5321770	2985	2985	2985	2985	0
565	20240617	111700	5321770	2985	2985	2985	2985	0
566	20240617	111600	5321770	2985	2985	2985	2985	0
567	20240617	111500	5321770	2985	2985	2985	2985	0
568	20240617	111400	5321770	2985	2985	2985	2985	0
569	20240617	111300	5321770	2985	2985	2985	2985	0
570	20240617	111200	5321770	2985	2985	2985	2985	0
571	20240617	111100	5321770	2985	2985	2985	2985	0
572	20240617	111000	5321770	2985	2985	2985	2985	0
573	20240617	110900	5321770	2985	2985	2985	2985	0
574	20240617	110800	5321770	2985	2985	2985	2985	0
575	20240617	110700	5321770	2985	2985	2985	2985	0
576	20240617	110600	5321770	2985	2985	2985	2985	0
577	20240617	110500	5321770	2985	2985	2985	2985	0
578	20240617	110400	5321770	2985	2985	2985	2985	0
579	20240617	110300	5321770	2985	2985	2985	2985	0
580	20240617	110200	5321770	2985	2985	2985	2985	0
581	20240617	110100	5321770	2985	2985	2985	2985	0
582	20240617	110000	5321770	2985	2985	2985	2985	0
583	20240617	105900	5321770	2985	2985	2985	2985	0
584	20240617	105800	5321770	2985	2985	2985	2985	0
585	20240617	105700	5321770	2985	2985	2985	2985	0
586	20240617	105600	5321770	2985	2985	2985	2985	0
587	20240617	105500	5321770	2985	2985	2985	2985	0
588	20240617	105400	5321770	2985	2985	2985	2985	0
589	20240617	105300	5321770	2985	2985	2985	2985	0
590	20240617	105200	5321770	2985	2985	2985	2985	0
591	20240617	105100	5321770	2985	2985	2985	2985	0
592	20240617	105000	5321770	2985	2985	2985	2985	0
593	20240617	104900	5321770	2985	2985	2985	2985	0
594	20240617	104800	5321770	2985	2985	2985	2985	0
595	20240617	104700	5321770	2985	2985	2985	2985	0
596	20240617	104600	5321770	2985	2985	2985	2985	0
597	20240617	104500	5321770	2985	2985	2985	2985	0
598	20240617	104400	5321770	2985	2985	2985	2985	0
599	20240617	104300	5321770	2985	2985	2985	2985	0
600	20240617	104200	5321770	2985	2985	2985	2985	0
601	20240617	104100	5321770	2985	2985	2985	2985	0
602	20240617	104000	5321770	2985	2985	2985	2985	0
603	20240617	103900	5321770	2985	2985	2985	2985	0
604	20240617	103800	5321770	2985	2985	2985	2985	0
605	20240617	103700	5321770	2985	2985	2985	2985	0
606	20240617	103600	5321770	2985	2985	2985	2985	0
607	20240617	103500	5321770	2985	2985	2985	2985	0
608	20240617	103400	5321770	2985	2985	2985	2985	0
609	20240617	103300	5321770	2985	2985	2985	2985	0
610	20240617	103200	5321770	2985	2985	2985	2985	0
611	20240617	103100	5321770	2985	2985	2985	2985	0
612	20240617	103000	5321770	2985	2985	2985	2985	0
613	20240617	102900	5321770	2985	2985	2985	2985	0
614	20240617	102800	5321770	2985	2985	2985	2985	0
615	20240617	102700	5321770	2985	2985	2985	2985	0
616	20240617	102600	5321770	2985	2985	2985	2985	0
617	20240617	102500	5321770	2985	2985	2985	2985	0
618	20240617	102400	5321770	2985	2985	2985	2985	0
619	20240617	102300	5321770	2985	2985	2985	2985	0
620	20240617	102200	5321770	2985	2985	2985	2985	0
621	20240617	102100	5321770	2985	2985	2985	2985	0
622	20240617	102000	5321770	2985	2985	2985	2985	0
623	20240617	101900	5321770	2985	2985	2985	2985	0
624	20240617	101800	5321770	2985	2985	2985	2985	0
625	20240617	101700	5321770	2985	2985	2985	2985	0
626	20240617	101600	5321770	2985	2985	2985	2985	0
627	20240617	101500	5321770	2985	2985	2985	2985	0
628	20240617	101400	5321770	2985	2985	2985	2985	0
629	20240617	101300	5321770	2985	2985	2985	2985	0
630	20240617	101200	5321770	2985	2985	2985	2985	0
631	20240617	101100	5321770	2985	2985	2985	2985	0
632	20240617	101000	5321770	2985	2985	2985	2985	0
633	20240617	100900	5321770	2985	2985	2985	2985	0
634	20240617	100800	5321770	2985	2985	2985	2985	0
635	20240617	100700	5321770	2985	2985	2985	2985	0
636	20240617	100600	5321770	2985	2985	2985	2985	17
637	20240617	100500	5271025	2865	2865	2865	2865	0
638	20240617	100400	5271025	2865	2865	2865	2865	0
639	20240617	100300	5271025	2865	2865	2865	2865	0
640	20240617	100200	5271025	2865	2865	2865	2865	0
641	20240617	100100	5271025	2865	2865	2865	2865	0
642	20240617	100000	5271025	2865	2865	2865	2865	0
643	20240617	095900	5271025	2865	2865	2865	2865	0
644	20240617	095800	5271025	2865	2865	2865	2865	0
645	20240617	095700	5271025	2865	2865	2865	2865	0
646	20240617	095600	5271025	2865	2865	2865	2865	0
647	20240617	095500	5271025	2865	2865	2865	2865	200
648	20240617	095400	4698025	2880	2880	2880	2880	0
649	20240617	095300	4698025	2880	2875	2880	2875	167
650	20240617	095200	4217090	2875	2875	2875	2875	0
651	20240617	095100	4217090	2875	2875	2875	2875	69
652	20240617	095000	4018715	2875	2985	2985	2875	426
653	20240617	094900	2782805	2985	2985	2985	2985	0
654	20240617	094800	2782805	2985	2985	2985	2985	0
655	20240617	094700	2782805	2985	2985	2985	2985	1
656	20240617	094600	2779820	2875	2875	2875	2875	33
657	20240617	094500	2684945	2875	2875	2875	2875	0
658	20240617	094400	2684945	2875	2875	2875	2875	55
659	20240617	094300	2526820	2875	2875	2875	2875	25
660	20240617	094200	2454945	2870	2870	2870	2870	0
661	20240617	094100	2454945	2870	2870	2870	2870	0
662	20240617	094000	2454945	2870	2870	2870	2870	0
663	20240617	093900	2454945	2870	2870	2870	2870	0
664	20240617	093800	2454945	2870	2870	2870	2870	0
665	20240617	093700	2454945	2870	2870	2870	2870	0
666	20240617	093600	2454945	2870	2870	2870	2870	55
667	20240617	093500	2297095	2870	2870	2870	2870	0
668	20240617	093400	2297095	2870	2880	2880	2870	537
669	20240617	093300	753845	2875	2875	2875	2875	0
670	20240617	093200	753845	2875	2875	2875	2875	0
671	20240617	093100	753845	2875	2875	2875	2875	0
672	20240617	093000	753845	2875	2875	2875	2875	0
673	20240617	092900	753845	2875	2875	2875	2875	0
674	20240617	092800	753845	2875	2875	2875	2875	0
675	20240617	092700	753845	2875	2875	2875	2875	0
676	20240617	092600	753845	2875	2875	2875	2875	76
677	20240617	092500	535345	2875	2875	2875	2875	105
678	20240617	092400	233470	2875	2875	2875	2875	5
679	20240617	092300	219095	2990	2990	2990	2990	0
680	20240617	092200	219095	2990	2990	2990	2990	0
681	20240617	092100	219095	2990	2990	2990	2990	0
682	20240617	092000	219095	2990	2990	2990	2990	0
683	20240617	091900	219095	2990	2990	2990	2990	0
684	20240617	091800	219095	2990	2990	2990	2990	0
685	20240617	091700	219095	2990	2990	2990	2990	0
686	20240617	091600	219095	2990	2990	2990	2990	0
687	20240617	091500	219095	2990	2990	2990	2990	1
688	20240617	091400	216105	2995	2995	2995	2995	0
689	20240617	091300	216105	2995	2995	2995	2995	0
690	20240617	091200	216105	2995	2995	2995	2995	0
691	20240617	091100	216105	2995	2995	2995	2995	0
692	20240617	091000	216105	2995	2980	2995	2875	37
693	20240617	090900	108440	2995	2995	2995	2995	0
694	20240617	090800	108440	2995	2995	2995	2995	16
695	20240617	090700	60520	2875	2875	2875	2875	0
696	20240617	090600	60520	2875	2875	2875	2875	5
697	20240617	090500	46145	2875	2875	2875	2875	0
698	20240617	090400	46145	2875	2880	2880	2875	15
699	20240617	090300	2995	2995	2995	2995	2995	0
700	20240617	090200	2995	2995	2995	2995	2995	0
701	20240617	090100	2995	2995	2995	2995	2995	0
702	20240617	090000	2995	2995	2995	2995	2995	1