KissMeData/293480/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210100	142583820	12830	12830	12830	12830	386
3	20240617	210000	142583820	12830	12830	12830	12830	0
4	20240617	205900	142583820	12830	12830	12830	12830	0
5	20240617	205800	142583820	12830	12830	12830	12830	0
6	20240617	205700	142583820	12830	12830	12830	12830	0
7	20240617	205600	142583820	12830	12830	12830	12830	0
8	20240617	205500	142583820	12830	12830	12830	12830	0
9	20240617	205400	142583820	12830	12830	12830	12830	0
10	20240617	205300	142583820	12830	12830	12830	12830	0
11	20240617	205200	142583820	12830	12830	12830	12830	0
12	20240617	205100	142583820	12830	12830	12830	12830	0
13	20240617	205000	142583820	12830	12830	12830	12830	0
14	20240617	204900	142583820	12830	12830	12830	12830	0
15	20240617	204800	142583820	12830	12830	12830	12830	0
16	20240617	204700	142583820	12830	12830	12830	12830	0
17	20240617	204600	142583820	12830	12830	12830	12830	0
18	20240617	204500	142583820	12830	12830	12830	12830	0
19	20240617	204400	142583820	12830	12830	12830	12830	0
20	20240617	204300	142583820	12830	12830	12830	12830	0
21	20240617	204200	142583820	12830	12830	12830	12830	0
22	20240617	204100	142583820	12830	12830	12830	12830	0
23	20240617	204000	142583820	12830	12830	12830	12830	0
24	20240617	203900	142583820	12830	12830	12830	12830	0
25	20240617	203800	142583820	12830	12830	12830	12830	0
26	20240617	203700	142583820	12830	12830	12830	12830	0
27	20240617	203600	142583820	12830	12830	12830	12830	0
28	20240617	203500	142583820	12830	12830	12830	12830	0
29	20240617	203400	142583820	12830	12830	12830	12830	0
30	20240617	203300	142583820	12830	12830	12830	12830	0
31	20240617	203200	142583820	12830	12830	12830	12830	0
32	20240617	203100	142583820	12830	12830	12830	12830	386
33	20240617	203000	142583820	12830	12830	12830	12830	0
34	20240617	202900	142583820	12830	12830	12830	12830	0
35	20240617	202800	142583820	12830	12830	12830	12830	0
36	20240617	202700	142583820	12830	12830	12830	12830	0
37	20240617	202600	142583820	12830	12830	12830	12830	0
38	20240617	202500	142583820	12830	12830	12830	12830	0
39	20240617	202400	142583820	12830	12830	12830	12830	0
40	20240617	202300	142583820	12830	12830	12830	12830	0
41	20240617	202200	142583820	12830	12830	12830	12830	0
42	20240617	202100	142583820	12830	12830	12830	12830	0
43	20240617	202000	142583820	12830	12830	12830	12830	0
44	20240617	201900	142583820	12830	12830	12830	12830	0
45	20240617	201800	142583820	12830	12830	12830	12830	0
46	20240617	201700	142583820	12830	12830	12830	12830	0
47	20240617	201600	142583820	12830	12830	12830	12830	0
48	20240617	201500	142583820	12830	12830	12830	12830	0
49	20240617	201400	142583820	12830	12830	12830	12830	0
50	20240617	201300	142583820	12830	12830	12830	12830	0
51	20240617	201200	142583820	12830	12830	12830	12830	0
52	20240617	201100	142583820	12830	12830	12830	12830	0
53	20240617	201000	142583820	12830	12830	12830	12830	0
54	20240617	200900	142583820	12830	12830	12830	12830	0
55	20240617	200800	142583820	12830	12830	12830	12830	0
56	20240617	200700	142583820	12830	12830	12830	12830	0
57	20240617	200600	142583820	12830	12830	12830	12830	0
58	20240617	200500	142583820	12830	12830	12830	12830	0
59	20240617	200400	142583820	12830	12830	12830	12830	0
60	20240617	200300	142583820	12830	12830	12830	12830	0
61	20240617	200200	142583820	12830	12830	12830	12830	0
62	20240617	200100	142583820	12830	12830	12830	12830	386
63	20240617	200000	142583820	12830	12830	12830	12830	0
64	20240617	195900	142583820	12830	12830	12830	12830	0
65	20240617	195800	142583820	12830	12830	12830	12830	0
66	20240617	195700	142583820	12830	12830	12830	12830	0
67	20240617	195600	142583820	12830	12830	12830	12830	0
68	20240617	195500	142583820	12830	12830	12830	12830	0
69	20240617	195400	142583820	12830	12830	12830	12830	0
70	20240617	195300	142583820	12830	12830	12830	12830	0
71	20240617	195200	142583820	12830	12830	12830	12830	0
72	20240617	195100	142583820	12830	12830	12830	12830	0
73	20240617	195000	142583820	12830	12830	12830	12830	0
74	20240617	194900	142583820	12830	12830	12830	12830	0
75	20240617	194800	142583820	12830	12830	12830	12830	0
76	20240617	194700	142583820	12830	12830	12830	12830	0
77	20240617	194600	142583820	12830	12830	12830	12830	0
78	20240617	194500	142583820	12830	12830	12830	12830	0
79	20240617	194400	142583820	12830	12830	12830	12830	0
80	20240617	194300	142583820	12830	12830	12830	12830	0
81	20240617	194200	142583820	12830	12830	12830	12830	0
82	20240617	194100	142583820	12830	12830	12830	12830	0
83	20240617	194000	142583820	12830	12830	12830	12830	0
84	20240617	193900	142583820	12830	12830	12830	12830	0
85	20240617	193800	142583820	12830	12830	12830	12830	0
86	20240617	193700	142583820	12830	12830	12830	12830	0
87	20240617	193600	142583820	12830	12830	12830	12830	0
88	20240617	193500	142583820	12830	12830	12830	12830	0
89	20240617	193400	142583820	12830	12830	12830	12830	0
90	20240617	193300	142583820	12830	12830	12830	12830	0
91	20240617	193200	142583820	12830	12830	12830	12830	0
92	20240617	193100	142583820	12830	12830	12830	12830	386
93	20240617	193000	142583820	12830	12830	12830	12830	0
94	20240617	192900	142583820	12830	12830	12830	12830	0
95	20240617	192800	142583820	12830	12830	12830	12830	0
96	20240617	192700	142583820	12830	12830	12830	12830	0
97	20240617	192600	142583820	12830	12830	12830	12830	0
98	20240617	192500	142583820	12830	12830	12830	12830	0
99	20240617	192400	142583820	12830	12830	12830	12830	0
100	20240617	192300	142583820	12830	12830	12830	12830	0
101	20240617	192200	142583820	12830	12830	12830	12830	0
102	20240617	192100	142583820	12830	12830	12830	12830	0
103	20240617	192000	142583820	12830	12830	12830	12830	0
104	20240617	191900	142583820	12830	12830	12830	12830	0
105	20240617	191800	142583820	12830	12830	12830	12830	0
106	20240617	191700	142583820	12830	12830	12830	12830	0
107	20240617	191600	142583820	12830	12830	12830	12830	0
108	20240617	191500	142583820	12830	12830	12830	12830	0
109	20240617	191400	142583820	12830	12830	12830	12830	0
110	20240617	191300	142583820	12830	12830	12830	12830	0
111	20240617	191200	142583820	12830	12830	12830	12830	0
112	20240617	191100	142583820	12830	12830	12830	12830	0
113	20240617	191000	142583820	12830	12830	12830	12830	0
114	20240617	190900	142583820	12830	12830	12830	12830	0
115	20240617	190800	142583820	12830	12830	12830	12830	0
116	20240617	190700	142583820	12830	12830	12830	12830	0
117	20240617	190600	142583820	12830	12830	12830	12830	0
118	20240617	190500	142583820	12830	12830	12830	12830	0
119	20240617	190400	142583820	12830	12830	12830	12830	0
120	20240617	190300	142583820	12830	12830	12830	12830	0
121	20240617	190200	142583820	12830	12830	12830	12830	0
122	20240617	190100	142583820	12830	12830	12830	12830	386
123	20240617	190000	142583820	12830	12830	12830	12830	0
124	20240617	185900	142583820	12830	12830	12830	12830	0
125	20240617	185800	142583820	12830	12830	12830	12830	0
126	20240617	185700	142583820	12830	12830	12830	12830	0
127	20240617	185600	142583820	12830	12830	12830	12830	0
128	20240617	185500	142583820	12830	12830	12830	12830	0
129	20240617	185400	142583820	12830	12830	12830	12830	0
130	20240617	185300	142583820	12830	12830	12830	12830	0
131	20240617	185200	142583820	12830	12830	12830	12830	0
132	20240617	185100	142583820	12830	12830	12830	12830	0
133	20240617	185000	142583820	12830	12830	12830	12830	0
134	20240617	184900	142583820	12830	12830	12830	12830	0
135	20240617	184800	142583820	12830	12830	12830	12830	0
136	20240617	184700	142583820	12830	12830	12830	12830	0
137	20240617	184600	142583820	12830	12830	12830	12830	0
138	20240617	184500	142583820	12830	12830	12830	12830	0
139	20240617	184400	142583820	12830	12830	12830	12830	0
140	20240617	184300	142583820	12830	12830	12830	12830	0
141	20240617	184200	142583820	12830	12830	12830	12830	0
142	20240617	184100	142583820	12830	12830	12830	12830	0
143	20240617	184000	142583820	12830	12830	12830	12830	0
144	20240617	183900	142583820	12830	12830	12830	12830	0
145	20240617	183800	142583820	12830	12830	12830	12830	0
146	20240617	183700	142583820	12830	12830	12830	12830	0
147	20240617	183600	142583820	12830	12830	12830	12830	0
148	20240617	183500	142583820	12830	12830	12830	12830	0
149	20240617	183400	142583820	12830	12830	12830	12830	0
150	20240617	183300	142583820	12830	12830	12830	12830	0
151	20240617	183200	142583820	12830	12830	12830	12830	0
152	20240617	183100	142583820	12830	12830	12830	12830	386
153	20240617	183000	142583820	12830	12830	12830	12830	0
154	20240617	182900	142583820	12830	12830	12830	12830	0
155	20240617	182800	142583820	12830	12830	12830	12830	0
156	20240617	182700	142583820	12830	12830	12830	12830	0
157	20240617	182600	142583820	12830	12830	12830	12830	0
158	20240617	182500	142583820	12830	12830	12830	12830	0
159	20240617	182400	142583820	12830	12830	12830	12830	0
160	20240617	182300	142583820	12830	12830	12830	12830	0
161	20240617	182200	142583820	12830	12830	12830	12830	0
162	20240617	182100	142583820	12830	12830	12830	12830	0
163	20240617	182000	142583820	12830	12830	12830	12830	0
164	20240617	181900	142583820	12830	12830	12830	12830	0
165	20240617	181800	142583820	12830	12830	12830	12830	0
166	20240617	181700	142583820	12830	12830	12830	12830	0
167	20240617	181600	142583820	12830	12830	12830	12830	0
168	20240617	181500	142583820	12830	12830	12830	12830	0
169	20240617	181400	142583820	12830	12830	12830	12830	0
170	20240617	181300	142583820	12830	12830	12830	12830	0
171	20240617	181200	142583820	12830	12830	12830	12830	0
172	20240617	181100	142583820	12830	12830	12830	12830	0
173	20240617	181000	142583820	12830	12830	12830	12830	0
174	20240617	180900	142583820	12830	12830	12830	12830	0
175	20240617	180800	142583820	12830	12830	12830	12830	0
176	20240617	180700	142583820	12830	12830	12830	12830	0
177	20240617	180600	142583820	12830	12830	12830	12830	0
178	20240617	180500	142583820	12830	12830	12830	12830	0
179	20240617	180400	142583820	12830	12830	12830	12830	0
180	20240617	180300	142583820	12830	12830	12830	12830	0
181	20240617	180200	142583820	12830	12830	12830	12830	0
182	20240617	180100	142583820	12830	12830	12830	12830	386
183	20240617	180000	142583820	12830	12830	12830	12830	0
184	20240617	175900	142583820	12830	12830	12830	12830	0
185	20240617	175800	142583820	12830	12830	12830	12830	0
186	20240617	175700	142583820	12830	12830	12830	12830	0
187	20240617	175600	142583820	12830	12830	12830	12830	0
188	20240617	175500	142583820	12830	12830	12830	12830	0
189	20240617	175400	142583820	12830	12830	12830	12830	0
190	20240617	175300	142583820	12830	12830	12830	12830	0
191	20240617	175200	142583820	12830	12830	12830	12830	0
192	20240617	175100	142583820	12830	12830	12830	12830	0
193	20240617	175000	142583820	12830	12830	12830	12830	0
194	20240617	174900	142583820	12830	12830	12830	12830	0
195	20240617	174800	142583820	12830	12830	12830	12830	0
196	20240617	174700	142583820	12830	12830	12830	12830	0
197	20240617	174600	142583820	12830	12830	12830	12830	0
198	20240617	174500	142583820	12830	12830	12830	12830	0
199	20240617	174400	142583820	12830	12830	12830	12830	0
200	20240617	174300	142583820	12830	12830	12830	12830	0
201	20240617	174200	142583820	12830	12830	12830	12830	0
202	20240617	174100	142583820	12830	12830	12830	12830	0
203	20240617	174000	142583820	12830	12830	12830	12830	0
204	20240617	173900	142583820	12830	12830	12830	12830	0
205	20240617	173800	142583820	12830	12830	12830	12830	0
206	20240617	173700	142583820	12830	12830	12830	12830	0
207	20240617	173600	142583820	12830	12830	12830	12830	0
208	20240617	173500	142583820	12830	12830	12830	12830	0
209	20240617	173400	142583820	12830	12830	12830	12830	0
210	20240617	173300	142583820	12830	12830	12830	12830	0
211	20240617	173200	142583820	12830	12830	12830	12830	0
212	20240617	173100	142583820	12830	12830	12830	12830	386
213	20240617	173000	142583820	12830	12830	12830	12830	0
214	20240617	172900	142583820	12830	12830	12830	12830	0
215	20240617	172800	142583820	12830	12830	12830	12830	0
216	20240617	172700	142583820	12830	12830	12830	12830	0
217	20240617	172600	142583820	12830	12830	12830	12830	0
218	20240617	172500	142583820	12830	12830	12830	12830	0
219	20240617	172400	142583820	12830	12830	12830	12830	0
220	20240617	172300	142583820	12830	12830	12830	12830	0
221	20240617	172200	142583820	12830	12830	12830	12830	0
222	20240617	172100	142583820	12830	12830	12830	12830	0
223	20240617	172000	142583820	12830	12830	12830	12830	0
224	20240617	171900	142583820	12830	12830	12830	12830	0
225	20240617	171800	142583820	12830	12830	12830	12830	0
226	20240617	171700	142583820	12830	12830	12830	12830	0
227	20240617	171600	142583820	12830	12830	12830	12830	0
228	20240617	171500	142583820	12830	12830	12830	12830	0
229	20240617	171400	142583820	12830	12830	12830	12830	0
230	20240617	171300	142583820	12830	12830	12830	12830	0
231	20240617	171200	142583820	12830	12830	12830	12830	0
232	20240617	171100	142583820	12830	12830	12830	12830	0
233	20240617	171000	142583820	12830	12830	12830	12830	0
234	20240617	170900	142583820	12830	12830	12830	12830	0
235	20240617	170800	142583820	12830	12830	12830	12830	0
236	20240617	170700	142583820	12830	12830	12830	12830	0
237	20240617	170600	142583820	12830	12830	12830	12830	0
238	20240617	170500	142583820	12830	12830	12830	12830	0
239	20240617	170400	142583820	12830	12830	12830	12830	0
240	20240617	170300	142583820	12830	12830	12830	12830	0
241	20240617	170200	142583820	12830	12830	12830	12830	0
242	20240617	170100	142583820	12830	12830	12830	12830	386
243	20240617	170000	142583820	12830	12830	12830	12830	0
244	20240617	165900	142583820	12830	12830	12830	12830	0
245	20240617	165800	142583820	12830	12830	12830	12830	0
246	20240617	165700	142583820	12830	12830	12830	12830	0
247	20240617	165600	142583820	12830	12830	12830	12830	0
248	20240617	165500	142583820	12830	12830	12830	12830	0
249	20240617	165400	142583820	12830	12830	12830	12830	0
250	20240617	165300	142583820	12830	12830	12830	12830	0
251	20240617	165200	142583820	12830	12830	12830	12830	0
252	20240617	165100	142583820	12830	12830	12830	12830	0
253	20240617	165000	142583820	12830	12830	12830	12830	0
254	20240617	164900	142583820	12830	12830	12830	12830	0
255	20240617	164800	142583820	12830	12830	12830	12830	0
256	20240617	164700	142583820	12830	12830	12830	12830	0
257	20240617	164600	142583820	12830	12830	12830	12830	0
258	20240617	164500	142583820	12830	12830	12830	12830	0
259	20240617	164400	142583820	12830	12830	12830	12830	0
260	20240617	164300	142583820	12830	12830	12830	12830	0
261	20240617	164200	142583820	12830	12830	12830	12830	0
262	20240617	164100	142583820	12830	12830	12830	12830	0
263	20240617	164000	142583820	12830	12830	12830	12830	0
264	20240617	163900	142583820	12830	12830	12830	12830	0
265	20240617	163800	142583820	12830	12830	12830	12830	0
266	20240617	163700	142583820	12830	12830	12830	12830	0
267	20240617	163600	142583820	12830	12830	12830	12830	0
268	20240617	163500	142583820	12830	12830	12830	12830	0
269	20240617	163400	142583820	12830	12830	12830	12830	0
270	20240617	163300	142583820	12830	12830	12830	12830	0
271	20240617	163200	142583820	12830	12830	12830	12830	0
272	20240617	163100	142583820	12830	12830	12830	12830	386
273	20240617	163000	142583820	12830	12830	12830	12830	0
274	20240617	162900	142583820	12830	12830	12830	12830	0
275	20240617	162800	142583820	12830	12830	12830	12830	0
276	20240617	162700	142583820	12830	12830	12830	12830	0
277	20240617	162600	142583820	12830	12830	12830	12830	0
278	20240617	162500	142583820	12830	12830	12830	12830	0
279	20240617	162400	142583820	12830	12830	12830	12830	0
280	20240617	162300	142583820	12830	12830	12830	12830	0
281	20240617	162200	142583820	12830	12830	12830	12830	0
282	20240617	162100	142583820	12830	12830	12830	12830	0
283	20240617	162000	142583820	12830	12830	12830	12830	0
284	20240617	161900	142583820	12830	12830	12830	12830	0
285	20240617	161800	142583820	12830	12830	12830	12830	0
286	20240617	161700	142583820	12830	12830	12830	12830	0
287	20240617	161600	142583820	12830	12830	12830	12830	0
288	20240617	161500	142583820	12830	12830	12830	12830	0
289	20240617	161400	142583820	12830	12830	12830	12830	0
290	20240617	161300	142583820	12830	12830	12830	12830	0
291	20240617	161200	142583820	12830	12830	12830	12830	0
292	20240617	161100	142583820	12830	12830	12830	12830	0
293	20240617	161000	142583820	12830	12830	12830	12830	0
294	20240617	160900	142583820	12830	12830	12830	12830	0
295	20240617	160800	142583820	12830	12830	12830	12830	0
296	20240617	160700	142583820	12830	12830	12830	12830	0
297	20240617	160600	142583820	12830	12830	12830	12830	0
298	20240617	160500	142583820	12830	12830	12830	12830	0
299	20240617	160400	142583820	12830	12830	12830	12830	0
300	20240617	160300	142583820	12830	12830	12830	12830	0
301	20240617	160200	142583820	12830	12830	12830	12830	0
302	20240617	160100	142583820	12830	12830	12830	12830	386
303	20240617	160000	142583820	12830	12830	12830	12830	0
304	20240617	155900	142583820	12830	12830	12830	12830	0
305	20240617	155800	142583820	12830	12830	12830	12830	0
306	20240617	155700	142583820	12830	12830	12830	12830	0
307	20240617	155600	142583820	12830	12830	12830	12830	0
308	20240617	155500	142583820	12830	12830	12830	12830	0
309	20240617	155400	142583820	12830	12830	12830	12830	0
310	20240617	155300	142583820	12830	12830	12830	12830	0
311	20240617	155200	142583820	12830	12830	12830	12830	0
312	20240617	155100	142583820	12830	12830	12830	12830	0
313	20240617	155000	142583820	12830	12830	12830	12830	0
314	20240617	154900	142583820	12830	12830	12830	12830	0
315	20240617	154800	142583820	12830	12830	12830	12830	0
316	20240617	154700	142583820	12830	12830	12830	12830	0
317	20240617	154600	142583820	12830	12830	12830	12830	0
318	20240617	154500	142583820	12830	12830	12830	12830	0
319	20240617	154400	142583820	12830	12830	12830	12830	0
320	20240617	154300	142583820	12830	12830	12830	12830	0
321	20240617	154200	142583820	12830	12830	12830	12830	0
322	20240617	154100	142583820	12830	12830	12830	12830	0
323	20240617	154000	142583820	12830	12830	12830	12830	0
324	20240617	153900	142583820	12830	12830	12830	12830	0
325	20240617	153800	142583820	12830	12830	12830	12830	0
326	20240617	153700	142583820	12830	12830	12830	12830	0
327	20240617	153600	142583820	12830	12830	12830	12830	0
328	20240617	153500	142583820	12830	12830	12830	12830	0
329	20240617	153400	142583820	12830	12830	12830	12830	0
330	20240617	153300	142583820	12830	12830	12830	12830	0
331	20240617	153200	142583820	12830	12830	12830	12830	0
332	20240617	153100	142583820	12830	12830	12830	12830	386
333	20240617	153000	142583820	12830	12830	12830	12830	386
334	20240617	152900	137631440	12910	12910	12910	12910	0
335	20240617	152800	137631440	12910	12910	12910	12910	0
336	20240617	152700	137631440	12910	12910	12910	12910	0
337	20240617	152600	137631440	12910	12910	12910	12910	0
338	20240617	152500	137631440	12910	12910	12910	12910	0
339	20240617	152400	137631440	12910	12910	12910	12910	0
340	20240617	152300	137631440	12910	12910	12910	12910	0
341	20240617	152200	137631440	12910	12910	12910	12910	0
342	20240617	152100	137631440	12910	12910	12910	12910	0
343	20240617	152000	137631440	12910	12910	12910	12910	0
344	20240617	151900	137631440	12910	12910	12910	12910	6
345	20240617	151800	137553980	12910	12910	12910	12910	0
346	20240617	151700	137553980	12910	12880	12910	12880	2
347	20240617	151600	137528190	12900	12900	12900	12900	0
348	20240617	151500	137528190	12900	12900	12900	12880	43
349	20240617	151400	136974030	12910	12910	12910	12910	7
350	20240617	151300	136883660	12910	12910	12910	12910	6
351	20240617	151200	136806200	12910	12910	12910	12910	7
352	20240617	151100	136715830	12910	12910	12910	12910	0
353	20240617	151000	136715830	12910	12910	12910	12910	6
354	20240617	150900	136638370	12920	12920	12920	12920	0
355	20240617	150800	136638370	12920	12920	12920	12920	0
356	20240617	150700	136638370	12920	12920	12920	12920	11
357	20240617	150600	136496250	12930	12930	12930	12930	0
358	20240617	150500	136496250	12930	12930	12930	12930	1
359	20240617	150400	136483320	12920	12920	12920	12920	0
360	20240617	150300	136483320	12920	12920	12920	12920	108
361	20240617	150200	135087960	12920	12920	12920	12920	0
362	20240617	150100	135087960	12920	12920	12920	12920	0
363	20240617	150000	135087960	12920	12920	12920	12920	0
364	20240617	145900	135087960	12920	12920	12920	12920	0
365	20240617	145800	135087960	12920	12930	12930	12920	14
366	20240617	145700	134907070	12920	12920	12920	12920	0
367	20240617	145600	134907070	12920	12920	12920	12920	0
368	20240617	145500	134907070	12920	12920	12920	12920	0
369	20240617	145400	134907070	12920	12920	12920	12920	9
370	20240617	145300	134790790	12920	12920	12920	12920	0
371	20240617	145200	134790790	12920	12920	12920	12920	0
372	20240617	145100	134790790	12920	12920	12920	12920	0
373	20240617	145000	134790790	12920	12920	12920	12920	11
374	20240617	144900	134648670	12920	12920	12920	12920	1
375	20240617	144800	134635750	12930	12930	12930	12930	0
376	20240617	144700	134635750	12930	12930	12930	12930	0
377	20240617	144600	134635750	12930	12930	12930	12930	0
378	20240617	144500	134635750	12930	12930	12930	12930	0
379	20240617	144400	134635750	12930	12930	12930	12930	1
380	20240617	144300	134622820	12930	12920	12930	12920	4
381	20240617	144200	134571110	12900	12900	12900	12900	0
382	20240617	144100	134571110	12900	12900	12900	12900	0
383	20240617	144000	134571110	12900	12900	12900	12900	0
384	20240617	143900	134571110	12900	12900	12900	12900	1
385	20240617	143800	134558210	12930	12930	12930	12930	1
386	20240617	143700	134545280	12900	12900	12900	12900	0
387	20240617	143600	134545280	12900	12900	12900	12900	0
388	20240617	143500	134545280	12900	12900	12900	12900	27
389	20240617	143400	134196980	12930	12930	12930	12930	0
390	20240617	143300	134196980	12930	12930	12930	12930	1
391	20240617	143200	134184050	12910	12910	12910	12910	0
392	20240617	143100	134184050	12910	12910	12910	12910	0
393	20240617	143000	134184050	12910	12910	12910	12910	0
394	20240617	142900	134184050	12910	12910	12910	12910	27
395	20240617	142800	133835480	12930	12930	12930	12930	0
396	20240617	142700	133835480	12930	12930	12930	12930	1
397	20240617	142600	133822550	12930	12930	12930	12930	0
398	20240617	142500	133822550	12930	12930	12930	12930	0
399	20240617	142400	133822550	12930	12930	12930	12930	0
400	20240617	142300	133822550	12930	12930	12930	12930	0
401	20240617	142200	133822550	12930	12930	12930	12930	1
402	20240617	142100	133809620	12920	12920	12920	12920	46
403	20240617	142000	133215300	12920	12920	12920	12920	37
404	20240617	141900	132737260	12920	12920	12920	12920	0
405	20240617	141800	132737260	12920	12920	12920	12920	0
406	20240617	141700	132737260	12920	12920	12920	12920	0
407	20240617	141600	132737260	12920	12920	12920	12920	1
408	20240617	141500	132724340	12920	12920	12920	12920	0
409	20240617	141400	132724340	12920	12920	12920	12920	0
410	20240617	141300	132724340	12920	12920	12920	12920	0
411	20240617	141200	132724340	12920	12920	12920	12920	0
412	20240617	141100	132724340	12920	12920	12920	12920	0
413	20240617	141000	132724340	12920	12920	12920	12920	0
414	20240617	140900	132724340	12920	12920	12920	12920	1
415	20240617	140800	132711420	12900	12900	12900	12900	0
416	20240617	140700	132711420	12900	12900	12900	12900	0
417	20240617	140600	132711420	12900	12910	12910	12900	28
418	20240617	140500	132349950	12930	12930	12930	12930	0
419	20240617	140400	132349950	12930	12930	12930	12930	1
420	20240617	140300	132337020	12920	12920	12920	12920	35
421	20240617	140200	131884820	12920	12920	12920	12920	0
422	20240617	140100	131884820	12920	12920	12920	12920	1
423	20240617	140000	131871900	12930	12930	12930	12930	0
424	20240617	135900	131871900	12930	12930	12930	12930	0
425	20240617	135800	131871900	12930	12930	12930	12930	1
426	20240617	135700	131858970	12910	12910	12910	12910	0
427	20240617	135600	131858970	12910	12910	12910	12910	0
428	20240617	135500	131858970	12910	12910	12910	12910	15
429	20240617	135400	131665320	12910	12910	12910	12910	0
430	20240617	135300	131665320	12910	12910	12910	12910	1
431	20240617	135200	131652410	12910	12910	12910	12910	0
432	20240617	135100	131652410	12910	12910	12910	12910	0
433	20240617	135000	131652410	12910	12910	12910	12910	0
434	20240617	134900	131652410	12910	12910	12910	12910	100
435	20240617	134800	130361410	12910	12920	12920	12910	500
436	20240617	134700	123901460	12920	12920	12920	12920	1
437	20240617	134600	123888540	12920	12920	12920	12920	0
438	20240617	134500	123888540	12920	12920	12920	12920	0
439	20240617	134400	123888540	12920	12920	12920	12920	0
440	20240617	134300	123888540	12920	12920	12920	12920	0
441	20240617	134200	123888540	12920	12920	12920	12920	2
442	20240617	134100	123862700	12910	12910	12910	12910	48
443	20240617	134000	123243020	12910	12910	12910	12910	61
444	20240617	133900	122455510	12910	12910	12910	12910	17
445	20240617	133800	122236040	12910	12910	12910	12910	0
446	20240617	133700	122236040	12910	12910	12910	12910	11
447	20240617	133600	122094030	12910	12910	12910	12910	13
448	20240617	133500	121926200	12910	12910	12910	12910	9
449	20240617	133400	121810010	12910	12910	12910	12910	3
450	20240617	133300	121771280	12910	12910	12910	12910	1
451	20240617	133200	121758370	12910	12910	12910	12910	13
452	20240617	133100	121590540	12910	12910	12910	12910	4
453	20240617	133000	121538900	12910	12910	12910	12910	0
454	20240617	132900	121538900	12910	12900	12910	12900	304
455	20240617	132800	117617290	12900	12900	12900	12900	0
456	20240617	132700	117617290	12900	12900	12900	12900	0
457	20240617	132600	117617290	12900	12880	12900	12880	77
458	20240617	132500	116624950	12880	12880	12880	12880	1
459	20240617	132400	116612070	12870	12870	12870	12870	11
460	20240617	132300	116470500	12870	12870	12870	12870	1
461	20240617	132200	116457630	12880	12880	12880	12880	2
462	20240617	132100	116431870	12880	12880	12880	12880	0
463	20240617	132000	116431870	12880	12880	12880	12880	2
464	20240617	131900	116406110	12880	12880	12880	12880	3
465	20240617	131800	116367470	12880	12880	12880	12880	13
466	20240617	131700	116200030	12860	12860	12860	12860	214
467	20240617	131600	113447990	12860	12860	12860	12860	3
468	20240617	131500	113409410	12860	12860	12860	12860	0
469	20240617	131400	113409410	12860	12860	12860	12860	1
470	20240617	131300	113396550	12860	12860	12860	12860	0
471	20240617	131200	113396550	12860	12860	12860	12860	0
472	20240617	131100	113396550	12860	12860	12860	12860	0
473	20240617	131000	113396550	12860	12860	12860	12860	0
474	20240617	130900	113396550	12860	12860	12860	12860	0
475	20240617	130800	113396550	12860	12860	12860	12860	0
476	20240617	130700	113396550	12860	12860	12860	12860	1
477	20240617	130600	113383690	12860	12860	12860	12860	0
478	20240617	130500	113383690	12860	12860	12860	12860	0
479	20240617	130400	113383690	12860	12860	12860	12860	0
480	20240617	130300	113383690	12860	12860	12860	12860	0
481	20240617	130200	113383690	12860	12860	12860	12860	0
482	20240617	130100	113383690	12860	12860	12860	12860	0
483	20240617	130000	113383690	12860	12860	12860	12860	1
484	20240617	125900	113370830	12860	12860	12860	12860	0
485	20240617	125800	113370830	12860	12860	12860	12860	0
486	20240617	125700	113370830	12860	12860	12860	12860	0
487	20240617	125600	113370830	12860	12860	12860	12860	2
488	20240617	125500	113345110	12850	12850	12850	12850	0
489	20240617	125400	113345110	12850	12850	12850	12850	0
490	20240617	125300	113345110	12850	12850	12850	12850	0
491	20240617	125200	113345110	12850	12850	12850	12850	10
492	20240617	125100	113216610	12860	12860	12860	12860	0
493	20240617	125000	113216610	12860	12860	12860	12860	0
494	20240617	124900	113216610	12860	12860	12860	12860	1
495	20240617	124800	113203750	12850	12850	12850	12850	0
496	20240617	124700	113203750	12850	12850	12850	12850	0
497	20240617	124600	113203750	12850	12850	12850	12850	1
498	20240617	124500	113190900	12860	12860	12860	12860	1
499	20240617	124400	113178040	12860	12860	12860	12860	0
500	20240617	124300	113178040	12860	12860	12860	12860	0
501	20240617	124200	113178040	12860	12860	12860	12860	0
502	20240617	124100	113178040	12860	12860	12860	12860	0
503	20240617	124000	113178040	12860	12860	12860	12860	0
504	20240617	123900	113178040	12860	12860	12860	12860	0
505	20240617	123800	113178040	12860	12860	12860	12860	1
506	20240617	123700	113165180	12850	12850	12850	12850	10
507	20240617	123600	113036680	12860	12860	12860	12860	0
508	20240617	123500	113036680	12860	12860	12860	12860	2
509	20240617	123400	113010960	12860	12860	12860	12860	1
510	20240617	123300	112998100	12860	12860	12860	12860	0
511	20240617	123200	112998100	12860	12860	12860	12860	0
512	20240617	123100	112998100	12860	12860	12860	12860	0
513	20240617	123000	112998100	12860	12860	12860	12860	0
514	20240617	122900	112998100	12860	12860	12860	12860	0
515	20240617	122800	112998100	12860	12860	12860	12860	0
516	20240617	122700	112998100	12860	12860	12860	12860	1
517	20240617	122600	112985240	12860	12860	12860	12860	0
518	20240617	122500	112985240	12860	12860	12860	12860	0
519	20240617	122400	112985240	12860	12860	12860	12860	0
520	20240617	122300	112985240	12860	12860	12860	12860	0
521	20240617	122200	112985240	12860	12860	12860	12860	10
522	20240617	122100	112856640	12860	12860	12860	12860	1
523	20240617	122000	112843780	12850	12850	12850	12850	0
524	20240617	121900	112843780	12850	12850	12850	12850	0
525	20240617	121800	112843780	12850	12850	12850	12850	0
526	20240617	121700	112843780	12850	12850	12850	12850	4
527	20240617	121600	112792380	12850	12850	12850	12850	1
528	20240617	121500	112779530	12840	12840	12840	12840	0
529	20240617	121400	112779530	12840	12840	12840	12840	0
530	20240617	121300	112779530	12840	12840	12840	12840	0
531	20240617	121200	112779530	12840	12840	12840	12840	0
532	20240617	121100	112779530	12840	12840	12840	12840	0
533	20240617	121000	112779530	12840	12880	12880	12840	914
534	20240617	120900	101043690	12840	12840	12840	12840	0
535	20240617	120800	101043690	12840	12870	12870	12840	501
536	20240617	120700	94608170	12880	12880	12880	12880	0
537	20240617	120600	94608170	12880	12880	12880	12880	0
538	20240617	120500	94608170	12880	12880	12880	12880	1
539	20240617	120400	94595290	12880	12880	12880	12880	0
540	20240617	120300	94595290	12880	12880	12880	12880	0
541	20240617	120200	94595290	12880	12880	12880	12880	0
542	20240617	120100	94595290	12880	12880	12880	12880	0
543	20240617	120000	94595290	12880	12880	12880	12880	28
544	20240617	115900	94234650	12890	12890	12890	12890	11
545	20240617	115800	94092860	12900	12900	12900	12900	1
546	20240617	115700	94079960	12900	12900	12900	12900	0
547	20240617	115600	94079960	12900	12900	12900	12900	0
548	20240617	115500	94079960	12900	12900	12900	12900	40
549	20240617	115400	93563960	12900	12900	12900	12900	0
550	20240617	115300	93563960	12900	12890	12900	12890	500
551	20240617	115200	87114260	12890	12890	12890	12890	1
552	20240617	115100	87101370	12870	12870	12870	12870	0
553	20240617	115000	87101370	12870	12870	12870	12870	0
554	20240617	114900	87101370	12870	12870	12870	12870	250
555	20240617	114800	83883870	12870	12870	12870	12870	0
556	20240617	114700	83883870	12870	12880	12880	12870	36
557	20240617	114600	83420320	12880	12880	12880	12880	0
558	20240617	114500	83420320	12880	12890	12890	12880	11
559	20240617	114400	83278540	12890	12890	12890	12890	2
560	20240617	114300	83252760	12890	12890	12890	12890	0
561	20240617	114200	83252760	12890	12890	12890	12890	0
562	20240617	114100	83252760	12890	12890	12890	12890	1
563	20240617	114000	83239870	12890	12890	12890	12890	0
564	20240617	113900	83239870	12890	12890	12890	12890	0
565	20240617	113800	83239870	12890	12860	12890	12860	505
566	20240617	113700	76730480	12880	12880	12880	12880	0
567	20240617	113600	76730480	12880	12880	12880	12880	1
568	20240617	113500	76717600	12860	12860	12860	12860	0
569	20240617	113400	76717600	12860	12860	12860	12860	0
570	20240617	113300	76717600	12860	12860	12860	12860	0
571	20240617	113200	76717600	12860	12860	12860	12860	2
572	20240617	113100	76691880	12860	12860	12860	12860	0
573	20240617	113000	76691880	12860	12890	12890	12860	2
574	20240617	112900	76666130	12890	12870	12890	12850	12
575	20240617	112800	76511770	12870	12870	12870	12870	3
576	20240617	112700	76473160	12880	12880	12880	12880	19
577	20240617	112600	76228440	12890	12890	12890	12890	0
578	20240617	112500	76228440	12890	12890	12890	12890	1
579	20240617	112400	76215550	12870	12870	12870	12870	70
580	20240617	112300	75314650	12870	12870	12870	12870	229
581	20240617	112200	72367420	12870	12870	12870	12870	1
582	20240617	112100	72354550	12870	12870	12870	12870	0
583	20240617	112000	72354550	12870	12870	12870	12870	6
584	20240617	111900	72277330	12870	12870	12870	12870	1
585	20240617	111800	72264460	12870	12870	12870	12870	0
586	20240617	111700	72264460	12870	12870	12870	12870	0
587	20240617	111600	72264460	12870	12870	12870	12870	1
588	20240617	111500	72251590	12860	12860	12860	12860	0
589	20240617	111400	72251590	12860	12860	12860	12860	0
590	20240617	111300	72251590	12860	12860	12860	12860	0
591	20240617	111200	72251590	12860	12870	12870	12860	138
592	20240617	111100	70476880	12870	12870	12870	12870	6
593	20240617	111000	70399660	12870	12870	12870	12870	3
594	20240617	110900	70361050	12870	12870	12870	12870	1
595	20240617	110800	70348180	12870	12870	12870	12870	3
596	20240617	110700	70309570	12870	12870	12870	12870	0
597	20240617	110600	70309570	12870	12870	12870	12870	0
598	20240617	110500	70309570	12870	12870	12870	12870	5
599	20240617	110400	70245220	12870	12870	12870	12870	21
600	20240617	110300	69974950	12870	12870	12870	12870	6
601	20240617	110200	69897730	12870	12870	12870	12870	0
602	20240617	110100	69897730	12870	12870	12870	12870	1
603	20240617	110000	69884860	12870	12870	12870	12870	261
604	20240617	105900	66525790	12870	12870	12870	12870	6
605	20240617	105800	66448570	12870	12870	12870	12870	0
606	20240617	105700	66448570	12870	12870	12870	12870	1
607	20240617	105600	66435700	12870	12870	12870	12870	1
608	20240617	105500	66422830	12870	12870	12870	12870	1
609	20240617	105400	66409960	12870	12870	12870	12870	6
610	20240617	105300	66332740	12860	12860	12860	12860	0
611	20240617	105200	66332740	12860	12870	12870	12860	2
612	20240617	105100	66307010	12850	12850	12850	12850	0
613	20240617	105000	66307010	12850	12850	12850	12850	340
614	20240617	104900	61938010	12850	12850	12850	12850	1
615	20240617	104800	61925160	12850	12850	12850	12850	10
616	20240617	104700	61796660	12850	12850	12850	12850	1
617	20240617	104600	61783810	12850	12850	12850	12850	5
618	20240617	104500	61719560	12850	12850	12850	12850	2
619	20240617	104400	61693860	12850	12850	12850	12850	1
620	20240617	104300	61681010	12850	12850	12850	12850	7
621	20240617	104200	61591060	12850	12850	12850	12850	0
622	20240617	104100	61591060	12850	12850	12850	12850	5
623	20240617	104000	61526810	12850	12850	12850	12850	1
624	20240617	103900	61513960	12840	12840	12840	12840	0
625	20240617	103800	61513960	12840	12840	12840	12840	0
626	20240617	103700	61513960	12840	12840	12840	12840	2
627	20240617	103600	61488280	12830	12850	12850	12830	11
628	20240617	103500	61347040	12850	12850	12850	12850	0
629	20240617	103400	61347040	12850	12850	12850	12850	0
630	20240617	103300	61347040	12850	12850	12850	12850	0
631	20240617	103200	61347040	12850	12850	12850	12850	1
632	20240617	103100	61334190	12850	12850	12850	12850	2
633	20240617	103000	61308490	12830	12830	12830	12830	0
634	20240617	102900	61308490	12830	12840	12840	12830	601
635	20240617	102800	53594640	12840	12830	12840	12830	11
636	20240617	102700	53453500	12830	12830	12830	12830	0
637	20240617	102600	53453500	12830	12830	12830	12830	646
638	20240617	102500	45165320	12840	12840	12840	12840	3
639	20240617	102400	45126800	12840	12840	12840	12840	3
640	20240617	102300	45088280	12850	12840	12850	12810	279
641	20240617	102200	41512260	12850	12850	12850	12850	0
642	20240617	102100	41512260	12850	12850	12850	12850	1
643	20240617	102000	41499410	12850	12850	12850	12850	0
644	20240617	101900	41499410	12850	12850	12850	12850	0
645	20240617	101800	41499410	12850	12850	12850	12850	0
646	20240617	101700	41499410	12850	12850	12850	12850	0
647	20240617	101600	41499410	12850	12850	12850	12850	5
648	20240617	101500	41435160	12840	12840	12840	12840	1
649	20240617	101400	41422320	12850	12850	12850	12850	5
650	20240617	101300	41358070	12850	12850	12850	12850	5
651	20240617	101200	41293820	12850	12850	12850	12850	5
652	20240617	101100	41229570	12850	12850	12850	12850	1
653	20240617	101000	41216720	12850	12850	12850	12850	31
654	20240617	100900	40818370	12850	12850	12850	12850	0
655	20240617	100800	40818370	12850	12850	12850	12850	37
656	20240617	100700	40342920	12860	12860	12860	12860	0
657	20240617	100600	40342920	12860	12860	12860	12860	1
658	20240617	100500	40330060	12860	12860	12860	12860	51
659	20240617	100400	39674200	12860	12860	12860	12860	1
660	20240617	100300	39661340	12860	12860	12860	12860	124
661	20240617	100200	38066700	12860	12860	12860	12860	3
662	20240617	100100	38028120	12860	12850	12860	12850	4
663	20240617	100000	37976710	12850	12850	12850	12850	90
664	20240617	095900	36820210	12850	12850	12850	12850	3
665	20240617	095800	36781660	12850	12850	12850	12850	1
666	20240617	095700	36768810	12850	12850	12850	12850	1
667	20240617	095600	36755960	12850	12850	12850	12850	0
668	20240617	095500	36755960	12850	12850	12850	12850	4
669	20240617	095400	36704560	12860	12860	12860	12860	29
670	20240617	095300	36331620	12870	12850	12870	12840	501
671	20240617	095200	29891730	12860	12860	12860	12860	1
672	20240617	095100	29878870	12870	12870	12870	12870	0
673	20240617	095000	29878870	12870	12870	12870	12870	0
674	20240617	094900	29878870	12870	12870	12870	12870	0
675	20240617	094800	29878870	12870	12870	12870	12870	0
676	20240617	094700	29878870	12870	12870	12870	12870	0
677	20240617	094600	29878870	12870	12870	12870	12870	0
678	20240617	094500	29878870	12870	12870	12870	12870	0
679	20240617	094400	29878870	12870	12870	12870	12870	0
680	20240617	094300	29878870	12870	12870	12870	12870	50
681	20240617	094200	29235370	12870	12870	12870	12870	0
682	20240617	094100	29235370	12870	12870	12870	12870	0
683	20240617	094000	29235370	12870	12870	12870	12870	0
684	20240617	093900	29235370	12870	12870	12870	12870	0
685	20240617	093800	29235370	12870	12870	12870	12870	2
686	20240617	093700	29209630	12870	12870	12870	12870	0
687	20240617	093600	29209630	12870	12870	12870	12840	12
688	20240617	093500	29055220	12870	12870	12870	12870	0
689	20240617	093400	29055220	12870	12870	12870	12870	0
690	20240617	093300	29055220	12870	12870	12870	12870	0
691	20240617	093200	29055220	12870	12870	12870	12870	0
692	20240617	093100	29055220	12870	12870	12870	12870	0
693	20240617	093000	29055220	12870	12870	12870	12870	2
694	20240617	092900	29029480	12870	12870	12870	12870	0
695	20240617	092800	29029480	12870	12870	12870	12870	0
696	20240617	092700	29029480	12870	12870	12870	12870	0
697	20240617	092600	29029480	12870	12870	12870	12870	0
698	20240617	092500	29029480	12870	12870	12870	12870	0
699	20240617	092400	29029480	12870	12870	12870	12870	0
700	20240617	092300	29029480	12870	12870	12870	12870	0
701	20240617	092200	29029480	12870	12870	12870	12870	0
702	20240617	092100	29029480	12870	12870	12870	12870	1
703	20240617	092000	29016610	12880	12870	12880	12870	577
704	20240617	091900	21585780	12870	12870	12870	12870	140
705	20240617	091800	19783980	12880	12880	12880	12880	1
706	20240617	091700	19771100	12850	12850	12850	12850	0
707	20240617	091600	19771100	12850	12850	12850	12850	286
708	20240617	091500	16096000	12880	12860	12880	12860	501
709	20240617	091400	9644280	12860	12860	12860	12860	164
710	20240617	091300	7535240	12860	12860	12860	12860	71
711	20240617	091200	6622180	12850	12850	12850	12850	6
712	20240617	091100	6545080	12860	12860	12860	12860	0
713	20240617	091000	6545080	12860	12860	12860	12860	0
714	20240617	090900	6545080	12860	12860	12860	12860	0
715	20240617	090800	6545080	12860	12860	12860	12860	0
716	20240617	090700	6545080	12860	12860	12860	12860	0
717	20240617	090600	6545080	12860	12790	12860	12790	2
718	20240617	090500	6519430	12780	12780	12780	12780	6
719	20240617	090400	6442750	12860	12860	12860	12860	1
720	20240617	090300	6429890	12770	12770	12770	12770	100
721	20240617	090200	5152890	12870	12800	12870	12770	301
722	20240617	090100	1304720	12870	12870	12870	12870	1
723	20240617	090000	1291850	12790	12790	12790	12790	99