KissMeData/294140/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210200	98370015	2970	2970	2970	2970	229
3	20240617	210100	98370015	2970	2970	2970	2970	0
4	20240617	210000	98370015	2970	2970	2970	2970	0
5	20240617	205900	98370015	2970	2970	2970	2970	0
6	20240617	205800	98370015	2970	2970	2970	2970	0
7	20240617	205700	98370015	2970	2970	2970	2970	0
8	20240617	205600	98370015	2970	2970	2970	2970	0
9	20240617	205500	98370015	2970	2970	2970	2970	0
10	20240617	205400	98370015	2970	2970	2970	2970	0
11	20240617	205300	98370015	2970	2970	2970	2970	0
12	20240617	205200	98370015	2970	2970	2970	2970	0
13	20240617	205100	98370015	2970	2970	2970	2970	0
14	20240617	205000	98370015	2970	2970	2970	2970	0
15	20240617	204900	98370015	2970	2970	2970	2970	0
16	20240617	204800	98370015	2970	2970	2970	2970	0
17	20240617	204700	98370015	2970	2970	2970	2970	0
18	20240617	204600	98370015	2970	2970	2970	2970	0
19	20240617	204500	98370015	2970	2970	2970	2970	0
20	20240617	204400	98370015	2970	2970	2970	2970	0
21	20240617	204300	98370015	2970	2970	2970	2970	0
22	20240617	204200	98370015	2970	2970	2970	2970	0
23	20240617	204100	98370015	2970	2970	2970	2970	0
24	20240617	204000	98370015	2970	2970	2970	2970	0
25	20240617	203900	98370015	2970	2970	2970	2970	0
26	20240617	203800	98370015	2970	2970	2970	2970	0
27	20240617	203700	98370015	2970	2970	2970	2970	0
28	20240617	203600	98370015	2970	2970	2970	2970	0
29	20240617	203500	98370015	2970	2970	2970	2970	0
30	20240617	203400	98370015	2970	2970	2970	2970	0
31	20240617	203300	98370015	2970	2970	2970	2970	0
32	20240617	203200	98370015	2970	2970	2970	2970	229
33	20240617	203100	98370015	2970	2970	2970	2970	0
34	20240617	203000	98370015	2970	2970	2970	2970	0
35	20240617	202900	98370015	2970	2970	2970	2970	0
36	20240617	202800	98370015	2970	2970	2970	2970	0
37	20240617	202700	98370015	2970	2970	2970	2970	0
38	20240617	202600	98370015	2970	2970	2970	2970	0
39	20240617	202500	98370015	2970	2970	2970	2970	0
40	20240617	202400	98370015	2970	2970	2970	2970	0
41	20240617	202300	98370015	2970	2970	2970	2970	0
42	20240617	202200	98370015	2970	2970	2970	2970	0
43	20240617	202100	98370015	2970	2970	2970	2970	0
44	20240617	202000	98370015	2970	2970	2970	2970	0
45	20240617	201900	98370015	2970	2970	2970	2970	0
46	20240617	201800	98370015	2970	2970	2970	2970	0
47	20240617	201700	98370015	2970	2970	2970	2970	0
48	20240617	201600	98370015	2970	2970	2970	2970	0
49	20240617	201500	98370015	2970	2970	2970	2970	0
50	20240617	201400	98370015	2970	2970	2970	2970	0
51	20240617	201300	98370015	2970	2970	2970	2970	0
52	20240617	201200	98370015	2970	2970	2970	2970	0
53	20240617	201100	98370015	2970	2970	2970	2970	0
54	20240617	201000	98370015	2970	2970	2970	2970	0
55	20240617	200900	98370015	2970	2970	2970	2970	0
56	20240617	200800	98370015	2970	2970	2970	2970	0
57	20240617	200700	98370015	2970	2970	2970	2970	0
58	20240617	200600	98370015	2970	2970	2970	2970	0
59	20240617	200500	98370015	2970	2970	2970	2970	0
60	20240617	200400	98370015	2970	2970	2970	2970	0
61	20240617	200300	98370015	2970	2970	2970	2970	0
62	20240617	200200	98370015	2970	2970	2970	2970	229
63	20240617	200100	98370015	2970	2970	2970	2970	0
64	20240617	200000	98370015	2970	2970	2970	2970	0
65	20240617	195900	98370015	2970	2970	2970	2970	0
66	20240617	195800	98370015	2970	2970	2970	2970	0
67	20240617	195700	98370015	2970	2970	2970	2970	0
68	20240617	195600	98370015	2970	2970	2970	2970	0
69	20240617	195500	98370015	2970	2970	2970	2970	0
70	20240617	195400	98370015	2970	2970	2970	2970	0
71	20240617	195300	98370015	2970	2970	2970	2970	0
72	20240617	195200	98370015	2970	2970	2970	2970	0
73	20240617	195100	98370015	2970	2970	2970	2970	0
74	20240617	195000	98370015	2970	2970	2970	2970	0
75	20240617	194900	98370015	2970	2970	2970	2970	0
76	20240617	194800	98370015	2970	2970	2970	2970	0
77	20240617	194700	98370015	2970	2970	2970	2970	0
78	20240617	194600	98370015	2970	2970	2970	2970	0
79	20240617	194500	98370015	2970	2970	2970	2970	0
80	20240617	194400	98370015	2970	2970	2970	2970	0
81	20240617	194300	98370015	2970	2970	2970	2970	0
82	20240617	194200	98370015	2970	2970	2970	2970	0
83	20240617	194100	98370015	2970	2970	2970	2970	0
84	20240617	194000	98370015	2970	2970	2970	2970	0
85	20240617	193900	98370015	2970	2970	2970	2970	0
86	20240617	193800	98370015	2970	2970	2970	2970	0
87	20240617	193700	98370015	2970	2970	2970	2970	0
88	20240617	193600	98370015	2970	2970	2970	2970	0
89	20240617	193500	98370015	2970	2970	2970	2970	0
90	20240617	193400	98370015	2970	2970	2970	2970	0
91	20240617	193300	98370015	2970	2970	2970	2970	0
92	20240617	193200	98370015	2970	2970	2970	2970	229
93	20240617	193100	98370015	2970	2970	2970	2970	0
94	20240617	193000	98370015	2970	2970	2970	2970	0
95	20240617	192900	98370015	2970	2970	2970	2970	0
96	20240617	192800	98370015	2970	2970	2970	2970	0
97	20240617	192700	98370015	2970	2970	2970	2970	0
98	20240617	192600	98370015	2970	2970	2970	2970	0
99	20240617	192500	98370015	2970	2970	2970	2970	0
100	20240617	192400	98370015	2970	2970	2970	2970	0
101	20240617	192300	98370015	2970	2970	2970	2970	0
102	20240617	192200	98370015	2970	2970	2970	2970	0
103	20240617	192100	98370015	2970	2970	2970	2970	0
104	20240617	192000	98370015	2970	2970	2970	2970	0
105	20240617	191900	98370015	2970	2970	2970	2970	0
106	20240617	191800	98370015	2970	2970	2970	2970	0
107	20240617	191700	98370015	2970	2970	2970	2970	0
108	20240617	191600	98370015	2970	2970	2970	2970	0
109	20240617	191500	98370015	2970	2970	2970	2970	0
110	20240617	191400	98370015	2970	2970	2970	2970	0
111	20240617	191300	98370015	2970	2970	2970	2970	0
112	20240617	191200	98370015	2970	2970	2970	2970	0
113	20240617	191100	98370015	2970	2970	2970	2970	0
114	20240617	191000	98370015	2970	2970	2970	2970	0
115	20240617	190900	98370015	2970	2970	2970	2970	0
116	20240617	190800	98370015	2970	2970	2970	2970	0
117	20240617	190700	98370015	2970	2970	2970	2970	0
118	20240617	190600	98370015	2970	2970	2970	2970	0
119	20240617	190500	98370015	2970	2970	2970	2970	0
120	20240617	190400	98370015	2970	2970	2970	2970	0
121	20240617	190300	98370015	2970	2970	2970	2970	0
122	20240617	190200	98370015	2970	2970	2970	2970	229
123	20240617	190100	98370015	2970	2970	2970	2970	0
124	20240617	190000	98370015	2970	2970	2970	2970	0
125	20240617	185900	98370015	2970	2970	2970	2970	0
126	20240617	185800	98370015	2970	2970	2970	2970	0
127	20240617	185700	98370015	2970	2970	2970	2970	0
128	20240617	185600	98370015	2970	2970	2970	2970	0
129	20240617	185500	98370015	2970	2970	2970	2970	0
130	20240617	185400	98370015	2970	2970	2970	2970	0
131	20240617	185300	98370015	2970	2970	2970	2970	0
132	20240617	185200	98370015	2970	2970	2970	2970	0
133	20240617	185100	98370015	2970	2970	2970	2970	0
134	20240617	185000	98370015	2970	2970	2970	2970	0
135	20240617	184900	98370015	2970	2970	2970	2970	0
136	20240617	184800	98370015	2970	2970	2970	2970	0
137	20240617	184700	98370015	2970	2970	2970	2970	0
138	20240617	184600	98370015	2970	2970	2970	2970	0
139	20240617	184500	98370015	2970	2970	2970	2970	0
140	20240617	184400	98370015	2970	2970	2970	2970	0
141	20240617	184300	98370015	2970	2970	2970	2970	0
142	20240617	184200	98370015	2970	2970	2970	2970	0
143	20240617	184100	98370015	2970	2970	2970	2970	0
144	20240617	184000	98370015	2970	2970	2970	2970	0
145	20240617	183900	98370015	2970	2970	2970	2970	0
146	20240617	183800	98370015	2970	2970	2970	2970	0
147	20240617	183700	98370015	2970	2970	2970	2970	0
148	20240617	183600	98370015	2970	2970	2970	2970	0
149	20240617	183500	98370015	2970	2970	2970	2970	0
150	20240617	183400	98370015	2970	2970	2970	2970	0
151	20240617	183300	98370015	2970	2970	2970	2970	0
152	20240617	183200	98370015	2970	2970	2970	2970	229
153	20240617	183100	98370015	2970	2970	2970	2970	0
154	20240617	183000	98370015	2970	2970	2970	2970	0
155	20240617	182900	98370015	2970	2970	2970	2970	0
156	20240617	182800	98370015	2970	2970	2970	2970	0
157	20240617	182700	98370015	2970	2970	2970	2970	0
158	20240617	182600	98370015	2970	2970	2970	2970	0
159	20240617	182500	98370015	2970	2970	2970	2970	0
160	20240617	182400	98370015	2970	2970	2970	2970	0
161	20240617	182300	98370015	2970	2970	2970	2970	0
162	20240617	182200	98370015	2970	2970	2970	2970	0
163	20240617	182100	98370015	2970	2970	2970	2970	0
164	20240617	182000	98370015	2970	2970	2970	2970	0
165	20240617	181900	98370015	2970	2970	2970	2970	0
166	20240617	181800	98370015	2970	2970	2970	2970	0
167	20240617	181700	98370015	2970	2970	2970	2970	0
168	20240617	181600	98370015	2970	2970	2970	2970	0
169	20240617	181500	98370015	2970	2970	2970	2970	0
170	20240617	181400	98370015	2970	2970	2970	2970	0
171	20240617	181300	98370015	2970	2970	2970	2970	0
172	20240617	181200	98370015	2970	2970	2970	2970	0
173	20240617	181100	98370015	2970	2970	2970	2970	0
174	20240617	181000	98370015	2970	2970	2970	2970	0
175	20240617	180900	98370015	2970	2970	2970	2970	0
176	20240617	180800	98370015	2970	2970	2970	2970	0
177	20240617	180700	98370015	2970	2970	2970	2970	0
178	20240617	180600	98370015	2970	2970	2970	2970	0
179	20240617	180500	98370015	2970	2970	2970	2970	0
180	20240617	180400	98370015	2970	2970	2970	2970	0
181	20240617	180300	98370015	2970	2970	2970	2970	0
182	20240617	180200	98370015	2970	2970	2970	2970	229
183	20240617	180100	98370015	2970	2970	2970	2970	0
184	20240617	180000	98370015	2970	2970	2970	2970	0
185	20240617	175900	98370015	2970	2970	2970	2970	0
186	20240617	175800	98370015	2970	2970	2970	2970	0
187	20240617	175700	98370015	2970	2970	2970	2970	0
188	20240617	175600	98370015	2970	2970	2970	2970	0
189	20240617	175500	98370015	2970	2970	2970	2970	0
190	20240617	175400	98370015	2970	2970	2970	2970	0
191	20240617	175300	98370015	2970	2970	2970	2970	0
192	20240617	175200	98370015	2970	2970	2970	2970	0
193	20240617	175100	98370015	2970	2970	2970	2970	0
194	20240617	175000	98370015	2970	2970	2970	2970	0
195	20240617	174900	98370015	2970	2970	2970	2970	0
196	20240617	174800	98370015	2970	2970	2970	2970	0
197	20240617	174700	98370015	2970	2970	2970	2970	0
198	20240617	174600	98370015	2970	2970	2970	2970	0
199	20240617	174500	98370015	2970	2970	2970	2970	0
200	20240617	174400	98370015	2970	2970	2970	2970	0
201	20240617	174300	98370015	2970	2970	2970	2970	0
202	20240617	174200	98370015	2970	2970	2970	2970	0
203	20240617	174100	98370015	2970	2970	2970	2970	0
204	20240617	174000	98370015	2970	2970	2970	2970	0
205	20240617	173900	98370015	2970	2970	2970	2970	0
206	20240617	173800	98370015	2970	2970	2970	2970	0
207	20240617	173700	98370015	2970	2970	2970	2970	0
208	20240617	173600	98370015	2970	2970	2970	2970	0
209	20240617	173500	98370015	2970	2970	2970	2970	0
210	20240617	173400	98370015	2970	2970	2970	2970	0
211	20240617	173300	98370015	2970	2970	2970	2970	0
212	20240617	173200	98370015	2970	2970	2970	2970	229
213	20240617	173100	98370015	2970	2970	2970	2970	0
214	20240617	173000	98370015	2970	2970	2970	2970	0
215	20240617	172900	98370015	2970	2970	2970	2970	0
216	20240617	172800	98370015	2970	2970	2970	2970	0
217	20240617	172700	98370015	2970	2970	2970	2970	0
218	20240617	172600	98370015	2970	2970	2970	2970	0
219	20240617	172500	98370015	2970	2970	2970	2970	0
220	20240617	172400	98370015	2970	2970	2970	2970	0
221	20240617	172300	98370015	2970	2970	2970	2970	0
222	20240617	172200	98370015	2970	2970	2970	2970	0
223	20240617	172100	98370015	2970	2970	2970	2970	0
224	20240617	172000	98370015	2970	2970	2970	2970	0
225	20240617	171900	98370015	2970	2970	2970	2970	0
226	20240617	171800	98370015	2970	2970	2970	2970	0
227	20240617	171700	98370015	2970	2970	2970	2970	0
228	20240617	171600	98370015	2970	2970	2970	2970	0
229	20240617	171500	98370015	2970	2970	2970	2970	0
230	20240617	171400	98370015	2970	2970	2970	2970	0
231	20240617	171300	98370015	2970	2970	2970	2970	0
232	20240617	171200	98370015	2970	2970	2970	2970	0
233	20240617	171100	98370015	2970	2970	2970	2970	0
234	20240617	171000	98370015	2970	2970	2970	2970	0
235	20240617	170900	98370015	2970	2970	2970	2970	0
236	20240617	170800	98370015	2970	2970	2970	2970	0
237	20240617	170700	98370015	2970	2970	2970	2970	0
238	20240617	170600	98370015	2970	2970	2970	2970	0
239	20240617	170500	98370015	2970	2970	2970	2970	0
240	20240617	170400	98370015	2970	2970	2970	2970	0
241	20240617	170300	98370015	2970	2970	2970	2970	0
242	20240617	170200	98370015	2970	2970	2970	2970	229
243	20240617	170100	98370015	2970	2970	2970	2970	0
244	20240617	170000	98370015	2970	2970	2970	2970	0
245	20240617	165900	98370015	2970	2970	2970	2970	0
246	20240617	165800	98370015	2970	2970	2970	2970	0
247	20240617	165700	98370015	2970	2970	2970	2970	0
248	20240617	165600	98370015	2970	2970	2970	2970	0
249	20240617	165500	98370015	2970	2970	2970	2970	0
250	20240617	165400	98370015	2970	2970	2970	2970	0
251	20240617	165300	98370015	2970	2970	2970	2970	0
252	20240617	165200	98370015	2970	2970	2970	2970	0
253	20240617	165100	98370015	2970	2970	2970	2970	0
254	20240617	165000	98370015	2970	2970	2970	2970	0
255	20240617	164900	98370015	2970	2970	2970	2970	0
256	20240617	164800	98370015	2970	2970	2970	2970	0
257	20240617	164700	98370015	2970	2970	2970	2970	0
258	20240617	164600	98370015	2970	2970	2970	2970	0
259	20240617	164500	98370015	2970	2970	2970	2970	0
260	20240617	164400	98370015	2970	2970	2970	2970	0
261	20240617	164300	98370015	2970	2970	2970	2970	0
262	20240617	164200	98370015	2970	2970	2970	2970	0
263	20240617	164100	98370015	2970	2970	2970	2970	0
264	20240617	164000	98370015	2970	2970	2970	2970	0
265	20240617	163900	98370015	2970	2970	2970	2970	0
266	20240617	163800	98370015	2970	2970	2970	2970	0
267	20240617	163700	98370015	2970	2970	2970	2970	0
268	20240617	163600	98370015	2970	2970	2970	2970	0
269	20240617	163500	98370015	2970	2970	2970	2970	0
270	20240617	163400	98370015	2970	2970	2970	2970	0
271	20240617	163300	98370015	2970	2970	2970	2970	0
272	20240617	163200	98370015	2970	2970	2970	2970	229
273	20240617	163100	98370015	2970	2970	2970	2970	0
274	20240617	163000	98370015	2970	2970	2970	2970	0
275	20240617	162900	98370015	2970	2970	2970	2970	0
276	20240617	162800	98370015	2970	2970	2970	2970	0
277	20240617	162700	98370015	2970	2970	2970	2970	0
278	20240617	162600	98370015	2970	2970	2970	2970	0
279	20240617	162500	98370015	2970	2970	2970	2970	0
280	20240617	162400	98370015	2970	2970	2970	2970	0
281	20240617	162300	98370015	2970	2970	2970	2970	0
282	20240617	162200	98370015	2970	2970	2970	2970	0
283	20240617	162100	98370015	2970	2970	2970	2970	0
284	20240617	162000	98370015	2970	2970	2970	2970	0
285	20240617	161900	98370015	2970	2970	2970	2970	0
286	20240617	161800	98370015	2970	2970	2970	2970	0
287	20240617	161700	98370015	2970	2970	2970	2970	0
288	20240617	161600	98370015	2970	2970	2970	2970	0
289	20240617	161500	98370015	2970	2970	2970	2970	0
290	20240617	161400	98370015	2970	2970	2970	2970	0
291	20240617	161300	98370015	2970	2970	2970	2970	0
292	20240617	161200	98370015	2970	2970	2970	2970	0
293	20240617	161100	98370015	2970	2970	2970	2970	0
294	20240617	161000	98370015	2970	2970	2970	2970	0
295	20240617	160900	98370015	2970	2970	2970	2970	0
296	20240617	160800	98370015	2970	2970	2970	2970	0
297	20240617	160700	98370015	2970	2970	2970	2970	0
298	20240617	160600	98370015	2970	2970	2970	2970	0
299	20240617	160500	98370015	2970	2970	2970	2970	0
300	20240617	160400	98370015	2970	2970	2970	2970	0
301	20240617	160300	98370015	2970	2970	2970	2970	0
302	20240617	160200	98370015	2970	2970	2970	2970	229
303	20240617	160100	98370015	2970	2970	2970	2970	0
304	20240617	160000	98370015	2970	2970	2970	2970	0
305	20240617	155900	98370015	2970	2970	2970	2970	0
306	20240617	155800	98370015	2970	2970	2970	2970	0
307	20240617	155700	98370015	2970	2970	2970	2970	0
308	20240617	155600	98370015	2970	2970	2970	2970	0
309	20240617	155500	98370015	2970	2970	2970	2970	0
310	20240617	155400	98370015	2970	2970	2970	2970	0
311	20240617	155300	98370015	2970	2970	2970	2970	0
312	20240617	155200	98370015	2970	2970	2970	2970	0
313	20240617	155100	98370015	2970	2970	2970	2970	0
314	20240617	155000	98370015	2970	2970	2970	2970	0
315	20240617	154900	98370015	2970	2970	2970	2970	0
316	20240617	154800	98370015	2970	2970	2970	2970	0
317	20240617	154700	98370015	2970	2970	2970	2970	0
318	20240617	154600	98370015	2970	2970	2970	2970	0
319	20240617	154500	98370015	2970	2970	2970	2970	0
320	20240617	154400	98370015	2970	2970	2970	2970	0
321	20240617	154300	98370015	2970	2970	2970	2970	0
322	20240617	154200	98370015	2970	2970	2970	2970	0
323	20240617	154100	98370015	2970	2970	2970	2970	0
324	20240617	154000	98370015	2970	2970	2970	2970	0
325	20240617	153900	98370015	2970	2970	2970	2970	0
326	20240617	153800	98370015	2970	2970	2970	2970	0
327	20240617	153700	98370015	2970	2970	2970	2970	0
328	20240617	153600	98370015	2970	2970	2970	2970	0
329	20240617	153500	98370015	2970	2970	2970	2970	0
330	20240617	153400	98370015	2970	2970	2970	2970	0
331	20240617	153300	98370015	2970	2970	2970	2970	0
332	20240617	153200	98370015	2970	2970	2970	2970	229
333	20240617	153100	98370015	2970	2970	2970	2970	0
334	20240617	153000	98370015	2970	2970	2970	2970	229
335	20240617	152900	97689885	2970	2970	2970	2970	0
336	20240617	152800	97689885	2970	2970	2970	2970	0
337	20240617	152700	97689885	2970	2970	2970	2970	0
338	20240617	152600	97689885	2970	2970	2970	2970	0
339	20240617	152500	97689885	2970	2970	2970	2970	0
340	20240617	152400	97689885	2970	2970	2970	2970	0
341	20240617	152300	97689885	2970	2970	2970	2970	0
342	20240617	152200	97689885	2970	2970	2970	2970	0
343	20240617	152100	97689885	2970	2970	2970	2970	0
344	20240617	152000	97689885	2970	2970	2970	2970	0
345	20240617	151900	97689885	2970	2970	2970	2970	11
346	20240617	151800	97657215	2970	2970	2970	2970	100
347	20240617	151700	97360215	2970	2970	2970	2970	98
348	20240617	151600	97069155	2970	2970	2970	2970	20
349	20240617	151500	97009755	2970	2975	2975	2970	14
350	20240617	151400	96968130	2970	2970	2970	2970	210
351	20240617	151300	96344430	2970	2970	2970	2970	549
352	20240617	151200	94713900	2970	2965	2970	2965	1358
353	20240617	151100	90686930	2965	2965	2965	2965	646
354	20240617	151000	88771540	2970	2970	2970	2970	41
355	20240617	150900	88649770	2970	2970	2970	2970	59
356	20240617	150800	88474540	2970	2970	2970	2970	9
357	20240617	150700	88447810	2970	2975	2975	2970	18
358	20240617	150600	88394285	2970	2970	2970	2970	86
359	20240617	150500	88138865	2970	2970	2970	2970	0
360	20240617	150400	88138865	2970	2970	2970	2970	0
361	20240617	150300	88138865	2970	2970	2970	2970	0
362	20240617	150200	88138865	2970	2970	2970	2970	0
363	20240617	150100	88138865	2970	2970	2970	2970	0
364	20240617	150000	88138865	2970	2970	2970	2970	0
365	20240617	145900	88138865	2970	2970	2970	2970	0
366	20240617	145800	88138865	2970	2970	2970	2970	0
367	20240617	145700	88138865	2970	2970	2970	2970	5
368	20240617	145600	88124015	2970	2970	2970	2970	2
369	20240617	145500	88118075	2965	2965	2965	2965	0
370	20240617	145400	88118075	2965	2965	2965	2965	0
371	20240617	145300	88118075	2965	2965	2965	2965	0
372	20240617	145200	88118075	2965	2970	2970	2965	1019
373	20240617	145100	85092035	2985	2985	2985	2985	0
374	20240617	145000	85092035	2985	2985	2985	2985	0
375	20240617	144900	85092035	2985	2985	2985	2985	0
376	20240617	144800	85092035	2985	2985	2985	2985	50
377	20240617	144700	84942785	2990	2990	2990	2990	0
378	20240617	144600	84942785	2990	2990	2990	2990	0
379	20240617	144500	84942785	2990	2990	2990	2990	0
380	20240617	144400	84942785	2990	2990	2990	2990	0
381	20240617	144300	84942785	2990	2990	2990	2990	0
382	20240617	144200	84942785	2990	2990	2990	2990	0
383	20240617	144100	84942785	2990	2990	2990	2990	0
384	20240617	144000	84942785	2990	2980	2990	2980	200
385	20240617	143900	84345785	2970	2970	2970	2970	0
386	20240617	143800	84345785	2970	2970	2970	2970	0
387	20240617	143700	84345785	2970	2970	2970	2970	35
388	20240617	143600	84241835	2980	2980	2980	2980	1
389	20240617	143500	84238855	2980	2980	2980	2980	0
390	20240617	143400	84238855	2980	2980	2980	2980	0
391	20240617	143300	84238855	2980	2980	2980	2980	0
392	20240617	143200	84238855	2980	2980	2980	2980	167
393	20240617	143100	83741195	2980	2980	2980	2980	0
394	20240617	143000	83741195	2980	2980	2980	2980	0
395	20240617	142900	83741195	2980	2980	2980	2980	0
396	20240617	142800	83741195	2980	2980	2980	2980	0
397	20240617	142700	83741195	2980	2970	2980	2970	192
398	20240617	142600	83170945	2970	2970	2970	2970	0
399	20240617	142500	83170945	2970	2970	2970	2970	25
400	20240617	142400	83096695	2980	2980	2980	2980	20
401	20240617	142300	83037095	2970	2970	2970	2970	0
402	20240617	142200	83037095	2970	2970	2970	2970	0
403	20240617	142100	83037095	2970	2970	2970	2970	0
404	20240617	142000	83037095	2970	2970	2970	2970	0
405	20240617	141900	83037095	2970	2970	2970	2970	0
406	20240617	141800	83037095	2970	2970	2970	2970	0
407	20240617	141700	83037095	2970	2970	2970	2970	0
408	20240617	141600	83037095	2970	2970	2970	2970	0
409	20240617	141500	83037095	2970	2970	2970	2970	0
410	20240617	141400	83037095	2970	2985	2985	2970	4351
411	20240617	141300	70087795	3020	3015	3020	3015	832
412	20240617	141200	67575180	3020	3020	3020	3020	1
413	20240617	141100	67572160	3020	2985	3020	2985	2870
414	20240617	141000	58955365	2980	2980	2980	2980	0
415	20240617	140900	58955365	2980	2980	2980	2980	184
416	20240617	140800	58407045	2980	2980	2980	2980	0
417	20240617	140700	58407045	2980	2980	2980	2980	0
418	20240617	140600	58407045	2980	2980	2980	2980	0
419	20240617	140500	58407045	2980	2980	2980	2980	0
420	20240617	140400	58407045	2980	2980	2980	2980	400
421	20240617	140300	57215045	2975	2975	2975	2975	0
422	20240617	140200	57215045	2975	2975	2975	2975	1
423	20240617	140100	57212070	2980	2980	2980	2980	10
424	20240617	140000	57182270	2975	2975	2975	2975	0
425	20240617	135900	57182270	2975	2975	2975	2975	150
426	20240617	135800	56736020	2980	2980	2980	2980	1
427	20240617	135700	56733040	2975	2975	2975	2975	0
428	20240617	135600	56733040	2975	2975	2975	2975	277
429	20240617	135500	55908965	2975	2975	2975	2975	0
430	20240617	135400	55908965	2975	2975	2975	2975	0
431	20240617	135300	55908965	2975	2975	2975	2975	21
432	20240617	135200	55846490	2975	2975	2975	2975	24
433	20240617	135100	55775090	2975	2975	2975	2975	0
434	20240617	135000	55775090	2975	2975	2975	2975	0
435	20240617	134900	55775090	2975	2975	2975	2975	6
436	20240617	134800	55757240	2980	2980	2980	2980	0
437	20240617	134700	55757240	2980	2980	2980	2980	0
438	20240617	134600	55757240	2980	2980	2980	2980	0
439	20240617	134500	55757240	2980	2980	2980	2980	0
440	20240617	134400	55757240	2980	2980	2980	2980	0
441	20240617	134300	55757240	2980	2980	2980	2980	5
442	20240617	134200	55742340	2975	2975	2975	2975	0
443	20240617	134100	55742340	2975	2975	2975	2975	4
444	20240617	134000	55730440	2980	2980	2980	2980	0
445	20240617	133900	55730440	2980	2980	2980	2980	24
446	20240617	133800	55658920	2980	2980	2980	2980	0
447	20240617	133700	55658920	2980	2980	2980	2980	630
448	20240617	133600	53781520	2980	2980	2980	2980	0
449	20240617	133500	53781520	2980	2980	2980	2980	0
450	20240617	133400	53781520	2980	2980	2980	2980	672
451	20240617	133300	51778960	2980	2980	2980	2980	0
452	20240617	133200	51778960	2980	2980	2980	2980	0
453	20240617	133100	51778960	2980	2980	2980	2980	0
454	20240617	133000	51778960	2980	2980	2980	2980	1
455	20240617	132900	51775980	2980	2980	2980	2980	111
456	20240617	132800	51445200	2980	2980	2980	2980	10
457	20240617	132700	51415400	2975	2975	2975	2975	0
458	20240617	132600	51415400	2975	2975	2975	2975	0
459	20240617	132500	51415400	2975	2975	2975	2975	0
460	20240617	132400	51415400	2975	2975	2975	2975	0
461	20240617	132300	51415400	2975	2975	2975	2975	0
462	20240617	132200	51415400	2975	2975	2975	2975	21
463	20240617	132100	51352925	2980	2980	2980	2980	1
464	20240617	132000	51349945	2975	2975	2975	2975	0
465	20240617	131900	51349945	2975	2975	2975	2975	0
466	20240617	131800	51349945	2975	2975	2975	2975	0
467	20240617	131700	51349945	2975	2975	2975	2975	0
468	20240617	131600	51349945	2975	2975	2975	2975	0
469	20240617	131500	51349945	2975	2975	2975	2975	0
470	20240617	131400	51349945	2975	2975	2975	2975	0
471	20240617	131300	51349945	2975	2975	2975	2975	0
472	20240617	131200	51349945	2975	2975	2975	2975	0
473	20240617	131100	51349945	2975	2975	2975	2975	0
474	20240617	131000	51349945	2975	2975	2975	2975	0
475	20240617	130900	51349945	2975	2975	2975	2975	0
476	20240617	130800	51349945	2975	2975	2975	2975	0
477	20240617	130700	51349945	2975	2975	2975	2975	0
478	20240617	130600	51349945	2975	2975	2975	2975	0
479	20240617	130500	51349945	2975	2975	2975	2975	29
480	20240617	130400	51263670	2975	2975	2975	2975	144
481	20240617	130300	50835270	2980	2980	2980	2980	0
482	20240617	130200	50835270	2980	2980	2980	2980	0
483	20240617	130100	50835270	2980	2980	2980	2980	28
484	20240617	130000	50751830	2980	2980	2980	2980	0
485	20240617	125900	50751830	2980	2980	2980	2980	0
486	20240617	125800	50751830	2980	2980	2980	2980	5
487	20240617	125700	50736930	2975	2975	2975	2975	0
488	20240617	125600	50736930	2975	2975	2975	2975	0
489	20240617	125500	50736930	2975	2975	2975	2975	5
490	20240617	125400	50722055	2975	2975	2975	2975	144
491	20240617	125300	50293655	2975	2975	2975	2975	0
492	20240617	125200	50293655	2975	2975	2975	2975	0
493	20240617	125100	50293655	2975	2975	2975	2975	0
494	20240617	125000	50293655	2975	2975	2975	2975	0
495	20240617	124900	50293655	2975	2975	2975	2975	16
496	20240617	124800	50246055	2975	2975	2975	2975	0
497	20240617	124700	50246055	2975	2975	2975	2975	0
498	20240617	124600	50246055	2975	2975	2975	2975	0
499	20240617	124500	50246055	2975	2975	2975	2975	7
500	20240617	124400	50225230	2970	2970	2970	2970	0
501	20240617	124300	50225230	2970	2970	2970	2970	0
502	20240617	124200	50225230	2970	2970	2970	2970	0
503	20240617	124100	50225230	2970	2970	2970	2970	0
504	20240617	124000	50225230	2970	2970	2970	2970	0
505	20240617	123900	50225230	2970	2970	2970	2970	0
506	20240617	123800	50225230	2970	2970	2970	2970	0
507	20240617	123700	50225230	2970	2970	2970	2970	50
508	20240617	123600	50076730	2975	2975	2975	2975	0
509	20240617	123500	50076730	2975	2975	2975	2975	0
510	20240617	123400	50076730	2975	2975	2975	2975	0
511	20240617	123300	50076730	2975	2975	2975	2975	1
512	20240617	123200	50073755	2975	2975	2975	2975	0
513	20240617	123100	50073755	2975	2975	2975	2975	11
514	20240617	123000	50041030	2970	2970	2970	2970	173
515	20240617	122900	49527220	2975	2970	2975	2970	530
516	20240617	122800	47952970	2975	2975	2975	2975	95
517	20240617	122700	47670345	2975	2975	2975	2975	95
518	20240617	122600	47387720	2980	2980	2980	2980	0
519	20240617	122500	47387720	2980	2980	2980	2980	1
520	20240617	122400	47384740	2980	2980	2980	2980	0
521	20240617	122300	47384740	2980	2980	2980	2980	0
522	20240617	122200	47384740	2980	2980	2980	2980	50
523	20240617	122100	47235740	2980	2980	2980	2980	0
524	20240617	122000	47235740	2980	2980	2980	2980	0
525	20240617	121900	47235740	2980	2980	2980	2980	0
526	20240617	121800	47235740	2980	2980	2980	2980	0
527	20240617	121700	47235740	2980	2980	2980	2980	0
528	20240617	121600	47235740	2980	2980	2980	2980	0
529	20240617	121500	47235740	2980	2980	2980	2980	0
530	20240617	121400	47235740	2980	2980	2980	2980	0
531	20240617	121300	47235740	2980	2980	2980	2980	0
532	20240617	121200	47235740	2980	2980	2980	2980	0
533	20240617	121100	47235740	2980	2980	2980	2980	0
534	20240617	121000	47235740	2980	2980	2980	2980	0
535	20240617	120900	47235740	2980	2980	2980	2980	0
536	20240617	120800	47235740	2980	2980	2980	2980	50
537	20240617	120700	47086740	2980	2980	2980	2980	0
538	20240617	120600	47086740	2980	2980	2980	2980	0
539	20240617	120500	47086740	2980	2980	2980	2980	0
540	20240617	120400	47086740	2980	2980	2980	2980	0
541	20240617	120300	47086740	2980	2980	2980	2980	0
542	20240617	120200	47086740	2980	2980	2980	2980	1
543	20240617	120100	47083760	2975	2975	2975	2975	0
544	20240617	120000	47083760	2975	2975	2975	2975	200
545	20240617	115900	46488760	2980	2980	2980	2980	0
546	20240617	115800	46488760	2980	2980	2980	2980	0
547	20240617	115700	46488760	2980	2980	2980	2980	0
548	20240617	115600	46488760	2980	2980	2980	2980	1
549	20240617	115500	46485780	2970	2970	2970	2970	0
550	20240617	115400	46485780	2970	2970	2970	2970	0
551	20240617	115300	46485780	2970	2970	2970	2970	0
552	20240617	115200	46485780	2970	2970	2970	2970	0
553	20240617	115100	46485780	2970	2975	2975	2970	739
554	20240617	115000	44287975	2980	2980	2980	2980	0
555	20240617	114900	44287975	2980	2980	2980	2980	500
556	20240617	114800	42797975	2975	2975	2975	2975	0
557	20240617	114700	42797975	2975	2975	2975	2975	0
558	20240617	114600	42797975	2975	2975	2975	2975	0
559	20240617	114500	42797975	2975	2975	2975	2975	0
560	20240617	114400	42797975	2975	2975	2975	2975	0
561	20240617	114300	42797975	2975	2975	2975	2975	0
562	20240617	114200	42797975	2975	2975	2975	2975	5
563	20240617	114100	42783100	2980	2980	2980	2980	0
564	20240617	114000	42783100	2980	2980	2980	2980	14
565	20240617	113900	42741380	2980	2980	2980	2980	0
566	20240617	113800	42741380	2980	2980	2980	2980	0
567	20240617	113700	42741380	2980	2980	2980	2980	0
568	20240617	113600	42741380	2980	2980	2980	2980	0
569	20240617	113500	42741380	2980	2980	2980	2980	0
570	20240617	113400	42741380	2980	2980	2980	2980	0
571	20240617	113300	42741380	2980	2980	2980	2980	0
572	20240617	113200	42741380	2980	2980	2980	2980	192
573	20240617	113100	42169220	2990	2990	2990	2990	0
574	20240617	113000	42169220	2990	2990	2990	2990	0
575	20240617	112900	42169220	2990	2990	2990	2990	100
576	20240617	112800	41870220	2990	2990	2990	2990	1
577	20240617	112700	41867230	2980	2980	2980	2980	0
578	20240617	112600	41867230	2980	2980	2980	2980	0
579	20240617	112500	41867230	2980	2980	2980	2980	0
580	20240617	112400	41867230	2980	2980	2980	2980	0
581	20240617	112300	41867230	2980	2980	2980	2980	0
582	20240617	112200	41867230	2980	2980	2980	2980	0
583	20240617	112100	41867230	2980	2985	2985	2980	371
584	20240617	112000	40759835	2990	2990	2990	2990	0
585	20240617	111900	40759835	2990	2990	2990	2990	0
586	20240617	111800	40759835	2990	2990	2990	2990	0
587	20240617	111700	40759835	2990	2990	2990	2990	0
588	20240617	111600	40759835	2990	2990	2990	2990	0
589	20240617	111500	40759835	2990	2990	2990	2990	1
590	20240617	111400	40756845	2980	2980	2980	2980	0
591	20240617	111300	40756845	2980	2980	2980	2980	0
592	20240617	111200	40756845	2980	2980	2980	2980	0
593	20240617	111100	40756845	2980	2980	2980	2980	1
594	20240617	111000	40753865	2980	2985	2985	2980	431
595	20240617	110900	39467555	2985	2985	2985	2985	0
596	20240617	110800	39467555	2985	2985	2985	2985	0
597	20240617	110700	39467555	2985	2985	2985	2985	0
598	20240617	110600	39467555	2985	2985	2985	2985	0
599	20240617	110500	39467555	2985	2985	2985	2985	0
600	20240617	110400	39467555	2985	2985	2985	2985	0
601	20240617	110300	39467555	2985	2985	2985	2985	0
602	20240617	110200	39467555	2985	2985	2985	2985	0
603	20240617	110100	39467555	2985	2985	2985	2985	9
604	20240617	110000	39440690	2985	2985	2985	2985	0
605	20240617	105900	39440690	2985	2990	2990	2985	46
606	20240617	105800	39303295	2995	2995	2995	2995	11
607	20240617	105700	39270350	2995	2995	2995	2995	0
608	20240617	105600	39270350	2995	2995	2995	2995	0
609	20240617	105500	39270350	2995	2995	2995	2995	0
610	20240617	105400	39270350	2995	2995	2995	2995	4
611	20240617	105300	39258370	2995	2995	2995	2995	0
612	20240617	105200	39258370	2995	2995	2995	2995	0
613	20240617	105100	39258370	2995	2980	2995	2980	25
614	20240617	105000	39183590	2980	2980	2980	2980	0
615	20240617	104900	39183590	2980	2985	2985	2980	48
616	20240617	104800	39040385	2995	2995	2995	2995	32
617	20240617	104700	38944545	2995	2995	2995	2995	0
618	20240617	104600	38944545	2995	2995	2995	2995	0
619	20240617	104500	38944545	2995	2995	2995	2995	0
620	20240617	104400	38944545	2995	2995	2995	2995	30
621	20240617	104300	38854695	2995	2995	2995	2995	0
622	20240617	104200	38854695	2995	2995	2995	2995	0
623	20240617	104100	38854695	2995	2990	2995	2990	30
624	20240617	104000	38764860	2990	2990	2990	2990	30
625	20240617	103900	38675160	2990	2990	2990	2990	386
626	20240617	103800	37521020	2990	2990	2990	2990	0
627	20240617	103700	37521020	2990	2990	2990	2990	1
628	20240617	103600	37518030	2995	2995	2995	2995	0
629	20240617	103500	37518030	2995	2995	2995	2995	2
630	20240617	103400	37512040	2995	2995	2995	2995	15
631	20240617	103300	37467115	2995	2995	2995	2995	11
632	20240617	103200	37434170	2995	2995	2995	2995	0
633	20240617	103100	37434170	2995	2995	2995	2995	0
634	20240617	103000	37434170	2995	2995	2995	2995	0
635	20240617	102900	37434170	2995	2995	2995	2995	41
636	20240617	102800	37311375	2995	2995	2995	2995	0
637	20240617	102700	37311375	2995	2995	2995	2995	2
638	20240617	102600	37305385	2995	2995	2995	2995	0
639	20240617	102500	37305385	2995	2995	2995	2995	0
640	20240617	102400	37305385	2995	2995	2995	2995	0
641	20240617	102300	37305385	2995	2995	2995	2995	0
642	20240617	102200	37305385	2995	2995	2995	2995	0
643	20240617	102100	37305385	2995	2995	2995	2995	2
644	20240617	102000	37299395	2995	2995	2995	2995	10
645	20240617	101900	37269445	2995	2995	2995	2995	0
646	20240617	101800	37269445	2995	2995	2995	2995	0
647	20240617	101700	37269445	2995	3000	3000	2990	234
648	20240617	101600	36568290	2995	2995	2995	2995	0
649	20240617	101500	36568290	2995	2995	2995	2995	0
650	20240617	101400	36568290	2995	2995	2995	2995	3
651	20240617	101300	36559305	2990	2990	2990	2990	0
652	20240617	101200	36559305	2990	2990	2990	2990	0
653	20240617	101100	36559305	2990	2990	2990	2990	7
654	20240617	101000	36538375	2990	2990	2990	2990	223
655	20240617	100900	35871605	2990	2990	2990	2990	0
656	20240617	100800	35871605	2990	2990	2990	2990	0
657	20240617	100700	35871605	2990	2990	2990	2990	1
658	20240617	100600	35868615	2990	2985	2990	2985	51
659	20240617	100500	35716375	2985	2985	2985	2985	0
660	20240617	100400	35716375	2985	2990	2990	2985	126
661	20240617	100300	35340260	2990	2990	2990	2990	10
662	20240617	100200	35310360	2990	2990	2990	2990	0
663	20240617	100100	35310360	2990	2990	2990	2990	16
664	20240617	100000	35262520	2985	2985	2985	2985	12
665	20240617	095900	35226700	2985	2985	2985	2985	0
666	20240617	095800	35226700	2985	2985	2985	2985	1
667	20240617	095700	35223715	2985	2985	2985	2985	0
668	20240617	095600	35223715	2985	2985	2985	2985	0
669	20240617	095500	35223715	2985	2985	2985	2985	0
670	20240617	095400	35223715	2985	2985	2985	2985	52
671	20240617	095300	35068495	2985	2985	2985	2985	0
672	20240617	095200	35068495	2985	2985	2985	2985	0
673	20240617	095100	35068495	2985	2985	2985	2985	48
674	20240617	095000	34925215	2985	2985	2985	2985	25
675	20240617	094900	34850590	2985	2985	2985	2985	0
676	20240617	094800	34850590	2985	2985	2985	2985	0
677	20240617	094700	34850590	2985	2985	2985	2985	10
678	20240617	094600	34820740	2985	2985	2985	2985	0
679	20240617	094500	34820740	2985	2985	2985	2985	0
680	20240617	094400	34820740	2985	2985	2985	2985	0
681	20240617	094300	34820740	2985	2980	2985	2965	150
682	20240617	094200	34374530	2990	2990	2990	2990	0
683	20240617	094100	34374530	2990	2990	2990	2990	37
684	20240617	094000	34263900	2990	2990	2990	2990	19
685	20240617	093900	34207090	2990	3000	3000	2990	34
686	20240617	093800	34105140	3000	3000	3000	3000	4
687	20240617	093700	34093140	3000	3000	3000	3000	0
688	20240617	093600	34093140	3000	3000	3000	3000	100
689	20240617	093500	33793140	3000	3000	3000	3000	10
690	20240617	093400	33763140	3000	3000	3000	3000	139
691	20240617	093300	33346140	3005	3005	3005	3005	35
692	20240617	093200	33240965	3005	3005	3005	3005	11
693	20240617	093100	33207910	3005	3005	3005	3005	22
694	20240617	093000	33141800	3005	3000	3005	3000	851
695	20240617	092900	30588285	2995	2995	2995	2995	249
696	20240617	092800	29842530	2980	2980	2980	2980	0
697	20240617	092700	29842530	2980	2980	2980	2980	3
698	20240617	092600	29833590	2995	2995	2995	2995	100
699	20240617	092500	29534090	2995	2995	2995	2995	3
700	20240617	092400	29525105	2995	2975	2995	2965	7203
701	20240617	092300	8167445	2965	2965	2965	2965	0
702	20240617	092200	8167445	2965	2965	2965	2965	181
703	20240617	092100	7630780	2975	2975	2975	2975	33
704	20240617	092000	7532605	2975	2975	2975	2975	11
705	20240617	091900	7499880	2965	2965	2965	2965	0
706	20240617	091800	7499880	2965	2965	2965	2965	0
707	20240617	091700	7499880	2965	2965	2965	2965	0
708	20240617	091600	7499880	2965	2965	2965	2965	29
709	20240617	091500	7413895	2965	2965	2965	2965	0
710	20240617	091400	7413895	2965	2965	2965	2965	0
711	20240617	091300	7413895	2965	2970	2970	2965	251
712	20240617	091200	6669425	2970	2975	2975	2970	74
713	20240617	091100	6449375	2970	2970	2970	2970	36
714	20240617	091000	6342455	2965	2965	2965	2965	0
715	20240617	090900	6342455	2965	2965	2965	2965	0
716	20240617	090800	6342455	2965	2970	2970	2965	60
717	20240617	090700	6164415	2955	2955	2955	2955	0
718	20240617	090600	6164415	2955	2955	2955	2955	0
719	20240617	090500	6164415	2955	2960	2960	2955	146
720	20240617	090400	5732640	2990	2990	2990	2990	77
721	20240617	090300	5502410	3020	3020	3020	3020	400
722	20240617	090200	4294410	3020	2980	3020	2980	1002
723	20240617	090100	1270650	2955	2955	2955	2955	0
724	20240617	090000	1270650	2955	2955	2955	2955	430