KissMeData/347000/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211400	211525370	2935	2935	2935	2935	604
3	20240617	211300	211525370	2935	2935	2935	2935	0
4	20240617	211200	211525370	2935	2935	2935	2935	0
5	20240617	211100	211525370	2935	2935	2935	2935	0
6	20240617	211000	211525370	2935	2935	2935	2935	0
7	20240617	210900	211525370	2935	2935	2935	2935	0
8	20240617	210800	211525370	2935	2935	2935	2935	0
9	20240617	210700	211525370	2935	2935	2935	2935	0
10	20240617	210600	211525370	2935	2935	2935	2935	0
11	20240617	210500	211525370	2935	2935	2935	2935	0
12	20240617	210400	211525370	2935	2935	2935	2935	0
13	20240617	210300	211525370	2935	2935	2935	2935	0
14	20240617	210200	211525370	2935	2935	2935	2935	0
15	20240617	210100	211525370	2935	2935	2935	2935	0
16	20240617	210000	211525370	2935	2935	2935	2935	0
17	20240617	205900	211525370	2935	2935	2935	2935	0
18	20240617	205800	211525370	2935	2935	2935	2935	0
19	20240617	205700	211525370	2935	2935	2935	2935	0
20	20240617	205600	211525370	2935	2935	2935	2935	0
21	20240617	205500	211525370	2935	2935	2935	2935	0
22	20240617	205400	211525370	2935	2935	2935	2935	0
23	20240617	205300	211525370	2935	2935	2935	2935	0
24	20240617	205200	211525370	2935	2935	2935	2935	0
25	20240617	205100	211525370	2935	2935	2935	2935	0
26	20240617	205000	211525370	2935	2935	2935	2935	0
27	20240617	204900	211525370	2935	2935	2935	2935	0
28	20240617	204800	211525370	2935	2935	2935	2935	0
29	20240617	204700	211525370	2935	2935	2935	2935	0
30	20240617	204600	211525370	2935	2935	2935	2935	0
31	20240617	204500	211525370	2935	2935	2935	2935	0
32	20240617	204400	211525370	2935	2935	2935	2935	604
33	20240617	204300	211525370	2935	2935	2935	2935	0
34	20240617	204200	211525370	2935	2935	2935	2935	0
35	20240617	204100	211525370	2935	2935	2935	2935	0
36	20240617	204000	211525370	2935	2935	2935	2935	0
37	20240617	203900	211525370	2935	2935	2935	2935	0
38	20240617	203800	211525370	2935	2935	2935	2935	0
39	20240617	203700	211525370	2935	2935	2935	2935	0
40	20240617	203600	211525370	2935	2935	2935	2935	0
41	20240617	203500	211525370	2935	2935	2935	2935	0
42	20240617	203400	211525370	2935	2935	2935	2935	0
43	20240617	203300	211525370	2935	2935	2935	2935	0
44	20240617	203200	211525370	2935	2935	2935	2935	0
45	20240617	203100	211525370	2935	2935	2935	2935	0
46	20240617	203000	211525370	2935	2935	2935	2935	0
47	20240617	202900	211525370	2935	2935	2935	2935	0
48	20240617	202800	211525370	2935	2935	2935	2935	0
49	20240617	202700	211525370	2935	2935	2935	2935	0
50	20240617	202600	211525370	2935	2935	2935	2935	0
51	20240617	202500	211525370	2935	2935	2935	2935	0
52	20240617	202400	211525370	2935	2935	2935	2935	0
53	20240617	202300	211525370	2935	2935	2935	2935	0
54	20240617	202200	211525370	2935	2935	2935	2935	0
55	20240617	202100	211525370	2935	2935	2935	2935	0
56	20240617	202000	211525370	2935	2935	2935	2935	0
57	20240617	201900	211525370	2935	2935	2935	2935	0
58	20240617	201800	211525370	2935	2935	2935	2935	0
59	20240617	201700	211525370	2935	2935	2935	2935	0
60	20240617	201600	211525370	2935	2935	2935	2935	0
61	20240617	201500	211525370	2935	2935	2935	2935	0
62	20240617	201400	211525370	2935	2935	2935	2935	604
63	20240617	201300	211525370	2935	2935	2935	2935	0
64	20240617	201200	211525370	2935	2935	2935	2935	0
65	20240617	201100	211525370	2935	2935	2935	2935	0
66	20240617	201000	211525370	2935	2935	2935	2935	0
67	20240617	200900	211525370	2935	2935	2935	2935	0
68	20240617	200800	211525370	2935	2935	2935	2935	0
69	20240617	200700	211525370	2935	2935	2935	2935	0
70	20240617	200600	211525370	2935	2935	2935	2935	0
71	20240617	200500	211525370	2935	2935	2935	2935	0
72	20240617	200400	211525370	2935	2935	2935	2935	0
73	20240617	200300	211525370	2935	2935	2935	2935	0
74	20240617	200200	211525370	2935	2935	2935	2935	0
75	20240617	200100	211525370	2935	2935	2935	2935	0
76	20240617	200000	211525370	2935	2935	2935	2935	0
77	20240617	195900	211525370	2935	2935	2935	2935	0
78	20240617	195800	211525370	2935	2935	2935	2935	0
79	20240617	195700	211525370	2935	2935	2935	2935	0
80	20240617	195600	211525370	2935	2935	2935	2935	0
81	20240617	195500	211525370	2935	2935	2935	2935	0
82	20240617	195400	211525370	2935	2935	2935	2935	0
83	20240617	195300	211525370	2935	2935	2935	2935	0
84	20240617	195200	211525370	2935	2935	2935	2935	0
85	20240617	195100	211525370	2935	2935	2935	2935	0
86	20240617	195000	211525370	2935	2935	2935	2935	0
87	20240617	194900	211525370	2935	2935	2935	2935	0
88	20240617	194800	211525370	2935	2935	2935	2935	0
89	20240617	194700	211525370	2935	2935	2935	2935	0
90	20240617	194600	211525370	2935	2935	2935	2935	0
91	20240617	194500	211525370	2935	2935	2935	2935	0
92	20240617	194400	211525370	2935	2935	2935	2935	604
93	20240617	194300	211525370	2935	2935	2935	2935	0
94	20240617	194200	211525370	2935	2935	2935	2935	0
95	20240617	194100	211525370	2935	2935	2935	2935	0
96	20240617	194000	211525370	2935	2935	2935	2935	0
97	20240617	193900	211525370	2935	2935	2935	2935	0
98	20240617	193800	211525370	2935	2935	2935	2935	0
99	20240617	193700	211525370	2935	2935	2935	2935	0
100	20240617	193600	211525370	2935	2935	2935	2935	0
101	20240617	193500	211525370	2935	2935	2935	2935	0
102	20240617	193400	211525370	2935	2935	2935	2935	0
103	20240617	193300	211525370	2935	2935	2935	2935	0
104	20240617	193200	211525370	2935	2935	2935	2935	0
105	20240617	193100	211525370	2935	2935	2935	2935	0
106	20240617	193000	211525370	2935	2935	2935	2935	0
107	20240617	192900	211525370	2935	2935	2935	2935	0
108	20240617	192800	211525370	2935	2935	2935	2935	0
109	20240617	192700	211525370	2935	2935	2935	2935	0
110	20240617	192600	211525370	2935	2935	2935	2935	0
111	20240617	192500	211525370	2935	2935	2935	2935	0
112	20240617	192400	211525370	2935	2935	2935	2935	0
113	20240617	192300	211525370	2935	2935	2935	2935	0
114	20240617	192200	211525370	2935	2935	2935	2935	0
115	20240617	192100	211525370	2935	2935	2935	2935	0
116	20240617	192000	211525370	2935	2935	2935	2935	0
117	20240617	191900	211525370	2935	2935	2935	2935	0
118	20240617	191800	211525370	2935	2935	2935	2935	0
119	20240617	191700	211525370	2935	2935	2935	2935	0
120	20240617	191600	211525370	2935	2935	2935	2935	0
121	20240617	191500	211525370	2935	2935	2935	2935	0
122	20240617	191400	211525370	2935	2935	2935	2935	604
123	20240617	191300	211525370	2935	2935	2935	2935	0
124	20240617	191200	211525370	2935	2935	2935	2935	0
125	20240617	191100	211525370	2935	2935	2935	2935	0
126	20240617	191000	211525370	2935	2935	2935	2935	0
127	20240617	190900	211525370	2935	2935	2935	2935	0
128	20240617	190800	211525370	2935	2935	2935	2935	0
129	20240617	190700	211525370	2935	2935	2935	2935	0
130	20240617	190600	211525370	2935	2935	2935	2935	0
131	20240617	190500	211525370	2935	2935	2935	2935	0
132	20240617	190400	211525370	2935	2935	2935	2935	0
133	20240617	190300	211525370	2935	2935	2935	2935	0
134	20240617	190200	211525370	2935	2935	2935	2935	0
135	20240617	190100	211525370	2935	2935	2935	2935	0
136	20240617	190000	211525370	2935	2935	2935	2935	0
137	20240617	185900	211525370	2935	2935	2935	2935	0
138	20240617	185800	211525370	2935	2935	2935	2935	0
139	20240617	185700	211525370	2935	2935	2935	2935	0
140	20240617	185600	211525370	2935	2935	2935	2935	0
141	20240617	185500	211525370	2935	2935	2935	2935	0
142	20240617	185400	211525370	2935	2935	2935	2935	0
143	20240617	185300	211525370	2935	2935	2935	2935	0
144	20240617	185200	211525370	2935	2935	2935	2935	0
145	20240617	185100	211525370	2935	2935	2935	2935	0
146	20240617	185000	211525370	2935	2935	2935	2935	0
147	20240617	184900	211525370	2935	2935	2935	2935	0
148	20240617	184800	211525370	2935	2935	2935	2935	0
149	20240617	184700	211525370	2935	2935	2935	2935	0
150	20240617	184600	211525370	2935	2935	2935	2935	0
151	20240617	184500	211525370	2935	2935	2935	2935	0
152	20240617	184400	211525370	2935	2935	2935	2935	604
153	20240617	184300	211525370	2935	2935	2935	2935	0
154	20240617	184200	211525370	2935	2935	2935	2935	0
155	20240617	184100	211525370	2935	2935	2935	2935	0
156	20240617	184000	211525370	2935	2935	2935	2935	0
157	20240617	183900	211525370	2935	2935	2935	2935	0
158	20240617	183800	211525370	2935	2935	2935	2935	0
159	20240617	183700	211525370	2935	2935	2935	2935	0
160	20240617	183600	211525370	2935	2935	2935	2935	0
161	20240617	183500	211525370	2935	2935	2935	2935	0
162	20240617	183400	211525370	2935	2935	2935	2935	0
163	20240617	183300	211525370	2935	2935	2935	2935	0
164	20240617	183200	211525370	2935	2935	2935	2935	0
165	20240617	183100	211525370	2935	2935	2935	2935	0
166	20240617	183000	211525370	2935	2935	2935	2935	0
167	20240617	182900	211525370	2935	2935	2935	2935	0
168	20240617	182800	211525370	2935	2935	2935	2935	0
169	20240617	182700	211525370	2935	2935	2935	2935	0
170	20240617	182600	211525370	2935	2935	2935	2935	0
171	20240617	182500	211525370	2935	2935	2935	2935	0
172	20240617	182400	211525370	2935	2935	2935	2935	0
173	20240617	182300	211525370	2935	2935	2935	2935	0
174	20240617	182200	211525370	2935	2935	2935	2935	0
175	20240617	182100	211525370	2935	2935	2935	2935	0
176	20240617	182000	211525370	2935	2935	2935	2935	0
177	20240617	181900	211525370	2935	2935	2935	2935	0
178	20240617	181800	211525370	2935	2935	2935	2935	0
179	20240617	181700	211525370	2935	2935	2935	2935	0
180	20240617	181600	211525370	2935	2935	2935	2935	0
181	20240617	181500	211525370	2935	2935	2935	2935	0
182	20240617	181400	211525370	2935	2935	2935	2935	604
183	20240617	181300	211525370	2935	2935	2935	2935	0
184	20240617	181200	211525370	2935	2935	2935	2935	0
185	20240617	181100	211525370	2935	2935	2935	2935	0
186	20240617	181000	211525370	2935	2935	2935	2935	0
187	20240617	180900	211525370	2935	2935	2935	2935	0
188	20240617	180800	211525370	2935	2935	2935	2935	0
189	20240617	180700	211525370	2935	2935	2935	2935	0
190	20240617	180600	211525370	2935	2935	2935	2935	0
191	20240617	180500	211525370	2935	2935	2935	2935	0
192	20240617	180400	211525370	2935	2935	2935	2935	0
193	20240617	180300	211525370	2935	2935	2935	2935	0
194	20240617	180200	211525370	2935	2935	2935	2935	0
195	20240617	180100	211525370	2935	2935	2935	2935	0
196	20240617	180000	211525370	2935	2935	2935	2935	0
197	20240617	175900	211525370	2935	2935	2935	2935	0
198	20240617	175800	211525370	2935	2935	2935	2935	0
199	20240617	175700	211525370	2935	2935	2935	2935	0
200	20240617	175600	211525370	2935	2935	2935	2935	0
201	20240617	175500	211525370	2935	2935	2935	2935	0
202	20240617	175400	211525370	2935	2935	2935	2935	0
203	20240617	175300	211525370	2935	2935	2935	2935	0
204	20240617	175200	211525370	2935	2935	2935	2935	0
205	20240617	175100	211525370	2935	2935	2935	2935	0
206	20240617	175000	211525370	2935	2935	2935	2935	0
207	20240617	174900	211525370	2935	2935	2935	2935	0
208	20240617	174800	211525370	2935	2935	2935	2935	0
209	20240617	174700	211525370	2935	2935	2935	2935	0
210	20240617	174600	211525370	2935	2935	2935	2935	0
211	20240617	174500	211525370	2935	2935	2935	2935	0
212	20240617	174400	211525370	2935	2935	2935	2935	604
213	20240617	174300	211525370	2935	2935	2935	2935	0
214	20240617	174200	211525370	2935	2935	2935	2935	0
215	20240617	174100	211525370	2935	2935	2935	2935	0
216	20240617	174000	211525370	2935	2935	2935	2935	0
217	20240617	173900	211525370	2935	2935	2935	2935	0
218	20240617	173800	211525370	2935	2935	2935	2935	0
219	20240617	173700	211525370	2935	2935	2935	2935	0
220	20240617	173600	211525370	2935	2935	2935	2935	0
221	20240617	173500	211525370	2935	2935	2935	2935	0
222	20240617	173400	211525370	2935	2935	2935	2935	0
223	20240617	173300	211525370	2935	2935	2935	2935	0
224	20240617	173200	211525370	2935	2935	2935	2935	0
225	20240617	173100	211525370	2935	2935	2935	2935	0
226	20240617	173000	211525370	2935	2935	2935	2935	0
227	20240617	172900	211525370	2935	2935	2935	2935	0
228	20240617	172800	211525370	2935	2935	2935	2935	0
229	20240617	172700	211525370	2935	2935	2935	2935	0
230	20240617	172600	211525370	2935	2935	2935	2935	0
231	20240617	172500	211525370	2935	2935	2935	2935	0
232	20240617	172400	211525370	2935	2935	2935	2935	0
233	20240617	172300	211525370	2935	2935	2935	2935	0
234	20240617	172200	211525370	2935	2935	2935	2935	0
235	20240617	172100	211525370	2935	2935	2935	2935	0
236	20240617	172000	211525370	2935	2935	2935	2935	0
237	20240617	171900	211525370	2935	2935	2935	2935	0
238	20240617	171800	211525370	2935	2935	2935	2935	0
239	20240617	171700	211525370	2935	2935	2935	2935	0
240	20240617	171600	211525370	2935	2935	2935	2935	0
241	20240617	171500	211525370	2935	2935	2935	2935	0
242	20240617	171400	211525370	2935	2935	2935	2935	604
243	20240617	171300	211525370	2935	2935	2935	2935	0
244	20240617	171200	211525370	2935	2935	2935	2935	0
245	20240617	171100	211525370	2935	2935	2935	2935	0
246	20240617	171000	211525370	2935	2935	2935	2935	0
247	20240617	170900	211525370	2935	2935	2935	2935	0
248	20240617	170800	211525370	2935	2935	2935	2935	0
249	20240617	170700	211525370	2935	2935	2935	2935	0
250	20240617	170600	211525370	2935	2935	2935	2935	0
251	20240617	170500	211525370	2935	2935	2935	2935	0
252	20240617	170400	211525370	2935	2935	2935	2935	0
253	20240617	170300	211525370	2935	2935	2935	2935	0
254	20240617	170200	211525370	2935	2935	2935	2935	0
255	20240617	170100	211525370	2935	2935	2935	2935	0
256	20240617	170000	211525370	2935	2935	2935	2935	0
257	20240617	165900	211525370	2935	2935	2935	2935	0
258	20240617	165800	211525370	2935	2935	2935	2935	0
259	20240617	165700	211525370	2935	2935	2935	2935	0
260	20240617	165600	211525370	2935	2935	2935	2935	0
261	20240617	165500	211525370	2935	2935	2935	2935	0
262	20240617	165400	211525370	2935	2935	2935	2935	0
263	20240617	165300	211525370	2935	2935	2935	2935	0
264	20240617	165200	211525370	2935	2935	2935	2935	0
265	20240617	165100	211525370	2935	2935	2935	2935	0
266	20240617	165000	211525370	2935	2935	2935	2935	0
267	20240617	164900	211525370	2935	2935	2935	2935	0
268	20240617	164800	211525370	2935	2935	2935	2935	0
269	20240617	164700	211525370	2935	2935	2935	2935	0
270	20240617	164600	211525370	2935	2935	2935	2935	0
271	20240617	164500	211525370	2935	2935	2935	2935	0
272	20240617	164400	211525370	2935	2935	2935	2935	604
273	20240617	164300	211525370	2935	2935	2935	2935	0
274	20240617	164200	211525370	2935	2935	2935	2935	0
275	20240617	164100	211525370	2935	2935	2935	2935	0
276	20240617	164000	211525370	2935	2935	2935	2935	0
277	20240617	163900	211525370	2935	2935	2935	2935	0
278	20240617	163800	211525370	2935	2935	2935	2935	0
279	20240617	163700	211525370	2935	2935	2935	2935	0
280	20240617	163600	211525370	2935	2935	2935	2935	0
281	20240617	163500	211525370	2935	2935	2935	2935	0
282	20240617	163400	211525370	2935	2935	2935	2935	0
283	20240617	163300	211525370	2935	2935	2935	2935	0
284	20240617	163200	211525370	2935	2935	2935	2935	0
285	20240617	163100	211525370	2935	2935	2935	2935	0
286	20240617	163000	211525370	2935	2935	2935	2935	0
287	20240617	162900	211525370	2935	2935	2935	2935	0
288	20240617	162800	211525370	2935	2935	2935	2935	0
289	20240617	162700	211525370	2935	2935	2935	2935	0
290	20240617	162600	211525370	2935	2935	2935	2935	0
291	20240617	162500	211525370	2935	2935	2935	2935	0
292	20240617	162400	211525370	2935	2935	2935	2935	0
293	20240617	162300	211525370	2935	2935	2935	2935	0
294	20240617	162200	211525370	2935	2935	2935	2935	0
295	20240617	162100	211525370	2935	2935	2935	2935	0
296	20240617	162000	211525370	2935	2935	2935	2935	0
297	20240617	161900	211525370	2935	2935	2935	2935	0
298	20240617	161800	211525370	2935	2935	2935	2935	0
299	20240617	161700	211525370	2935	2935	2935	2935	0
300	20240617	161600	211525370	2935	2935	2935	2935	0
301	20240617	161500	211525370	2935	2935	2935	2935	0
302	20240617	161400	211525370	2935	2935	2935	2935	604
303	20240617	161300	211525370	2935	2935	2935	2935	0
304	20240617	161200	211525370	2935	2935	2935	2935	0
305	20240617	161100	211525370	2935	2935	2935	2935	0
306	20240617	161000	211525370	2935	2935	2935	2935	0
307	20240617	160900	211525370	2935	2935	2935	2935	0
308	20240617	160800	211525370	2935	2935	2935	2935	0
309	20240617	160700	211525370	2935	2935	2935	2935	0
310	20240617	160600	211525370	2935	2935	2935	2935	0
311	20240617	160500	211525370	2935	2935	2935	2935	0
312	20240617	160400	211525370	2935	2935	2935	2935	0
313	20240617	160300	211525370	2935	2935	2935	2935	0
314	20240617	160200	211525370	2935	2935	2935	2935	0
315	20240617	160100	211525370	2935	2935	2935	2935	0
316	20240617	160000	211525370	2935	2935	2935	2935	0
317	20240617	155900	211525370	2935	2935	2935	2935	0
318	20240617	155800	211525370	2935	2935	2935	2935	0
319	20240617	155700	211525370	2935	2935	2935	2935	0
320	20240617	155600	211525370	2935	2935	2935	2935	0
321	20240617	155500	211525370	2935	2935	2935	2935	0
322	20240617	155400	211525370	2935	2935	2935	2935	0
323	20240617	155300	211525370	2935	2935	2935	2935	0
324	20240617	155200	211525370	2935	2935	2935	2935	0
325	20240617	155100	211525370	2935	2935	2935	2935	0
326	20240617	155000	211525370	2935	2935	2935	2935	0
327	20240617	154900	211525370	2935	2935	2935	2935	0
328	20240617	154800	211525370	2935	2935	2935	2935	0
329	20240617	154700	211525370	2935	2935	2935	2935	0
330	20240617	154600	211525370	2935	2935	2935	2935	0
331	20240617	154500	211525370	2935	2935	2935	2935	0
332	20240617	154400	211525370	2935	2935	2935	2935	604
333	20240617	154300	211525370	2935	2935	2935	2935	0
334	20240617	154200	211525370	2935	2935	2935	2935	0
335	20240617	154100	211525370	2935	2935	2935	2935	0
336	20240617	154000	211525370	2935	2935	2935	2935	0
337	20240617	153900	211525370	2935	2935	2935	2935	0
338	20240617	153800	211525370	2935	2935	2935	2935	0
339	20240617	153700	211525370	2935	2935	2935	2935	0
340	20240617	153600	211525370	2935	2935	2935	2935	0
341	20240617	153500	211525370	2935	2935	2935	2935	0
342	20240617	153400	211525370	2935	2935	2935	2935	0
343	20240617	153300	211525370	2935	2935	2935	2935	0
344	20240617	153200	211525370	2935	2935	2935	2935	0
345	20240617	153100	211525370	2935	2935	2935	2935	0
346	20240617	153000	211525370	2935	2935	2935	2935	604
347	20240617	152900	209752630	2945	2945	2945	2945	0
348	20240617	152800	209752630	2945	2945	2945	2945	0
349	20240617	152700	209752630	2945	2945	2945	2945	0
350	20240617	152600	209752630	2945	2945	2945	2945	0
351	20240617	152500	209752630	2945	2945	2945	2945	0
352	20240617	152400	209752630	2945	2945	2945	2945	0
353	20240617	152300	209752630	2945	2945	2945	2945	0
354	20240617	152200	209752630	2945	2945	2945	2945	0
355	20240617	152100	209752630	2945	2945	2945	2945	0
356	20240617	152000	209752630	2945	2945	2945	2945	0
357	20240617	151900	209752630	2945	2945	2945	2945	1
358	20240617	151800	209749685	2935	2945	2945	2935	77
359	20240617	151700	209523680	2945	2945	2945	2945	50
360	20240617	151600	209376430	2945	2935	2945	2935	30
361	20240617	151500	209288370	2930	2930	2935	2930	117
362	20240617	151400	208945480	2935	2935	2935	2935	39
363	20240617	151300	208831015	2935	2935	2935	2935	216
364	20240617	151200	208197055	2950	2935	2950	2935	106
365	20240617	151100	207885930	2935	2935	2935	2935	20
366	20240617	151000	207827230	2935	2935	2935	2935	300
367	20240617	150900	206946730	2935	2935	2935	2935	1900
368	20240617	150800	201370230	2935	2940	2940	2935	700
369	20240617	150700	199314600	2950	2950	2950	2950	0
370	20240617	150600	199314600	2950	2950	2950	2950	0
371	20240617	150500	199314600	2950	2950	2950	2950	0
372	20240617	150400	199314600	2950	2940	2950	2940	100
373	20240617	150300	199019700	2935	2935	2935	2935	8
374	20240617	150200	198996220	2940	2940	2940	2940	50
375	20240617	150100	198849220	2950	2950	2950	2950	0
376	20240617	150000	198849220	2950	2950	2950	2950	0
377	20240617	145900	198849220	2950	2950	2950	2950	0
378	20240617	145800	198849220	2950	2950	2950	2950	0
379	20240617	145700	198849220	2950	2950	2950	2950	0
380	20240617	145600	198849220	2950	2940	2950	2940	7500
381	20240617	145500	176725470	2935	2935	2935	2935	1000
382	20240617	145400	173790470	2940	2940	2940	2940	1
383	20240617	145300	173787530	2940	2940	2940	2940	70
384	20240617	145200	173581730	2935	2935	2935	2935	31
385	20240617	145100	173490745	2940	2940	2940	2940	0
386	20240617	145000	173490745	2940	2940	2940	2940	0
387	20240617	144900	173490745	2940	2940	2940	2940	0
388	20240617	144800	173490745	2940	2940	2940	2940	0
389	20240617	144700	173490745	2940	2940	2940	2940	4
390	20240617	144600	173478985	2940	2940	2940	2940	0
391	20240617	144500	173478985	2940	2940	2940	2940	0
392	20240617	144400	173478985	2940	2935	2940	2935	201
393	20240617	144300	172889045	2940	2940	2940	2940	0
394	20240617	144200	172889045	2940	2940	2940	2940	3
395	20240617	144100	172880225	2940	2940	2940	2940	0
396	20240617	144000	172880225	2940	2940	2940	2940	0
397	20240617	143900	172880225	2940	2940	2940	2940	200
398	20240617	143800	172292225	2940	2940	2940	2940	665
399	20240617	143700	170337125	2940	2940	2940	2940	0
400	20240617	143600	170337125	2940	2940	2940	2940	0
401	20240617	143500	170337125	2940	2940	2940	2940	0
402	20240617	143400	170337125	2940	2940	2940	2940	0
403	20240617	143300	170337125	2940	2940	2940	2940	20
404	20240617	143200	170278325	2955	2955	2955	2955	0
405	20240617	143100	170278325	2955	2955	2955	2955	0
406	20240617	143000	170278325	2955	2955	2955	2955	1
407	20240617	142900	170275370	2940	2940	2940	2940	20
408	20240617	142800	170216570	2950	2955	2955	2950	153
409	20240617	142700	169765215	2945	2945	2945	2945	0
410	20240617	142600	169765215	2945	2945	2945	2945	500
411	20240617	142500	168292715	2955	2945	2955	2930	2539
412	20240617	142400	160843950	2950	2950	2950	2950	0
413	20240617	142300	160843950	2950	2950	2950	2950	0
414	20240617	142200	160843950	2950	2950	2950	2950	0
415	20240617	142100	160843950	2950	2950	2950	2950	0
416	20240617	142000	160843950	2950	2950	2950	2950	0
417	20240617	141900	160843950	2950	2950	2950	2950	5
418	20240617	141800	160829200	2950	2950	2950	2950	900
419	20240617	141700	158174200	2950	2950	2950	2950	0
420	20240617	141600	158174200	2950	2950	2950	2950	100
421	20240617	141500	157879200	2950	2950	2950	2950	0
422	20240617	141400	157879200	2950	2950	2950	2950	0
423	20240617	141300	157879200	2950	2950	2950	2950	0
424	20240617	141200	157879200	2950	2945	2950	2940	451
425	20240617	141100	156553200	2945	2945	2945	2945	400
426	20240617	141000	155375200	2950	2950	2950	2950	0
427	20240617	140900	155375200	2950	2950	2950	2950	0
428	20240617	140800	155375200	2950	2950	2950	2950	10
429	20240617	140700	155345700	2955	2955	2955	2955	0
430	20240617	140600	155345700	2955	2955	2955	2955	0
431	20240617	140500	155345700	2955	2955	2955	2955	0
432	20240617	140400	155345700	2955	2955	2955	2955	1
433	20240617	140300	155342745	2945	2945	2945	2945	0
434	20240617	140200	155342745	2945	2945	2945	2945	50
435	20240617	140100	155195495	2945	2945	2945	2945	40
436	20240617	140000	155077695	2950	2950	2950	2950	500
437	20240617	135900	153602695	2955	2955	2955	2955	0
438	20240617	135800	153602695	2955	2955	2955	2955	0
439	20240617	135700	153602695	2955	2955	2955	2955	1
440	20240617	135600	153599740	2950	2950	2950	2950	50
441	20240617	135500	153452240	2950	2950	2950	2950	0
442	20240617	135400	153452240	2950	2950	2950	2950	0
443	20240617	135300	153452240	2950	2950	2950	2950	2001
444	20240617	135200	147549290	2950	2950	2950	2950	3
445	20240617	135100	147540440	2950	2950	2950	2950	1
446	20240617	135000	147537490	2935	2935	2935	2935	2653
447	20240617	134900	139750935	2935	2940	2940	2935	1347
448	20240617	134800	135797410	2940	2940	2940	2940	0
449	20240617	134700	135797410	2940	2940	2940	2940	150
450	20240617	134600	135356410	2950	2950	2950	2950	0
451	20240617	134500	135356410	2950	2950	2950	2950	0
452	20240617	134400	135356410	2950	2950	2950	2950	0
453	20240617	134300	135356410	2950	2940	2950	2940	2
454	20240617	134200	135350520	2950	2950	2950	2950	0
455	20240617	134100	135350520	2950	2950	2950	2950	0
456	20240617	134000	135350520	2950	2950	2950	2950	0
457	20240617	133900	135350520	2950	2950	2950	2950	0
458	20240617	133800	135350520	2950	2950	2950	2950	0
459	20240617	133700	135350520	2950	2950	2950	2950	0
460	20240617	133600	135350520	2950	2950	2950	2950	0
461	20240617	133500	135350520	2950	2950	2950	2950	2005
462	20240617	133400	129435770	2950	2950	2950	2950	2
463	20240617	133300	129429870	2940	2940	2940	2940	0
464	20240617	133200	129429870	2940	2940	2940	2940	440
465	20240617	133100	128136270	2940	2940	2940	2940	0
466	20240617	133000	128136270	2940	2940	2940	2940	117
467	20240617	132900	127792290	2945	2945	2945	2945	510
468	20240617	132800	126290340	2950	2950	2950	2950	0
469	20240617	132700	126290340	2950	2950	2950	2950	0
470	20240617	132600	126290340	2950	2950	2950	2950	0
471	20240617	132500	126290340	2950	2950	2950	2950	0
472	20240617	132400	126290340	2950	2950	2950	2950	0
473	20240617	132300	126290340	2950	2950	2950	2950	0
474	20240617	132200	126290340	2950	2950	2950	2950	6
475	20240617	132100	126272640	2950	2950	2950	2950	0
476	20240617	132000	126272640	2950	2950	2950	2950	0
477	20240617	131900	126272640	2950	2950	2950	2950	100
478	20240617	131800	125977640	2950	2950	2950	2950	330
479	20240617	131700	125004140	2950	2950	2950	2950	359
480	20240617	131600	123945090	2950	2950	2950	2950	0
481	20240617	131500	123945090	2950	2950	2950	2950	0
482	20240617	131400	123945090	2950	2950	2950	2950	0
483	20240617	131300	123945090	2950	2950	2950	2950	0
484	20240617	131200	123945090	2950	2950	2950	2950	0
485	20240617	131100	123945090	2950	2950	2950	2950	0
486	20240617	131000	123945090	2950	2950	2950	2950	642
487	20240617	130900	122051190	2950	2950	2950	2950	0
488	20240617	130800	122051190	2950	2950	2950	2950	0
489	20240617	130700	122051190	2950	2950	2950	2950	0
490	20240617	130600	122051190	2950	2950	2950	2950	0
491	20240617	130500	122051190	2950	2950	2950	2950	0
492	20240617	130400	122051190	2950	2950	2950	2950	0
493	20240617	130300	122051190	2950	2950	2950	2950	0
494	20240617	130200	122051190	2950	2950	2950	2950	0
495	20240617	130100	122051190	2950	2950	2950	2950	0
496	20240617	130000	122051190	2950	2950	2950	2950	0
497	20240617	125900	122051190	2950	2950	2950	2950	0
498	20240617	125800	122051190	2950	2950	2950	2950	99
499	20240617	125700	121759140	2950	2950	2950	2950	0
500	20240617	125600	121759140	2950	2950	2950	2950	0
501	20240617	125500	121759140	2950	2950	2950	2950	1
502	20240617	125400	121756190	2935	2950	2950	2935	2859
503	20240617	125300	113346590	2955	2955	2955	2955	1
504	20240617	125200	113343635	2955	2955	2955	2955	7
505	20240617	125100	113322950	2955	2955	2955	2955	1
506	20240617	125000	113319995	2955	2955	2955	2955	1
507	20240617	124900	113317040	2950	2955	2955	2950	3
508	20240617	124800	113308185	2950	2950	2950	2950	3
509	20240617	124700	113299335	2950	2950	2950	2950	2
510	20240617	124600	113293435	2955	2955	2955	2955	8
511	20240617	124500	113269795	2955	2955	2955	2955	0
512	20240617	124400	113269795	2955	2955	2955	2955	36
513	20240617	124300	113163415	2955	2955	2955	2955	1
514	20240617	124200	113160460	2935	2935	2935	2935	0
515	20240617	124100	113160460	2935	2935	2935	2935	0
516	20240617	124000	113160460	2935	2935	2935	2935	100
517	20240617	123900	112866960	2950	2950	2950	2950	1
518	20240617	123800	112864010	2940	2945	2945	2940	271
519	20240617	123700	112065920	2955	2955	2955	2955	110
520	20240617	123600	111740870	2955	2955	2955	2955	0
521	20240617	123500	111740870	2955	2955	2955	2955	100
522	20240617	123400	111445370	2955	2935	2955	2935	231
523	20240617	123300	110765365	2950	2950	2950	2950	0
524	20240617	123200	110765365	2950	2955	2955	2950	258
525	20240617	123100	110004260	2950	2950	2950	2950	0
526	20240617	123000	110004260	2950	2950	2950	2950	0
527	20240617	122900	110004260	2950	2950	2950	2950	743
528	20240617	122800	107812410	2950	2950	2950	2950	0
529	20240617	122700	107812410	2950	2950	2950	2950	0
530	20240617	122600	107812410	2950	2950	2950	2950	0
531	20240617	122500	107812410	2950	2950	2950	2950	0
532	20240617	122400	107812410	2950	2950	2950	2950	0
533	20240617	122300	107812410	2950	2950	2950	2950	0
534	20240617	122200	107812410	2950	2950	2950	2950	0
535	20240617	122100	107812410	2950	2940	2950	2940	1026
536	20240617	122000	104795960	2940	2940	2940	2940	0
537	20240617	121900	104795960	2940	2940	2940	2940	0
538	20240617	121800	104795960	2940	2940	2940	2940	1
539	20240617	121700	104793020	2955	2955	2955	2955	0
540	20240617	121600	104793020	2955	2955	2955	2955	0
541	20240617	121500	104793020	2955	2955	2955	2955	0
542	20240617	121400	104793020	2955	2955	2955	2955	0
543	20240617	121300	104793020	2955	2940	2955	2940	2221
544	20240617	121200	98263265	2960	2960	2960	2960	0
545	20240617	121100	98263265	2960	2960	2960	2960	0
546	20240617	121000	98263265	2960	2960	2960	2960	0
547	20240617	120900	98263265	2960	2960	2960	2960	0
548	20240617	120800	98263265	2960	2960	2960	2960	1
549	20240617	120700	98260305	2960	2960	2960	2960	0
550	20240617	120600	98260305	2960	2960	2960	2960	0
551	20240617	120500	98260305	2960	2960	2960	2960	0
552	20240617	120400	98260305	2960	2960	2960	2960	0
553	20240617	120300	98260305	2960	2960	2960	2960	0
554	20240617	120200	98260305	2960	2960	2960	2960	0
555	20240617	120100	98260305	2960	2960	2960	2960	0
556	20240617	120000	98260305	2960	2960	2960	2960	0
557	20240617	115900	98260305	2960	2960	2960	2960	0
558	20240617	115800	98260305	2960	2960	2960	2960	0
559	20240617	115700	98260305	2960	2960	2960	2960	0
560	20240617	115600	98260305	2960	2945	2960	2945	51
561	20240617	115500	98110095	2960	2960	2960	2960	0
562	20240617	115400	98110095	2960	2960	2960	2960	0
563	20240617	115300	98110095	2960	2960	2960	2960	0
564	20240617	115200	98110095	2960	2960	2960	2960	10
565	20240617	115100	98080495	2960	2960	2960	2960	0
566	20240617	115000	98080495	2960	2960	2960	2960	0
567	20240617	114900	98080495	2960	2960	2960	2960	0
568	20240617	114800	98080495	2960	2960	2960	2960	0
569	20240617	114700	98080495	2960	2960	2960	2960	1
570	20240617	114600	98077535	2930	2950	2950	2930	3372
571	20240617	114500	88154945	2960	2960	2960	2960	0
572	20240617	114400	88154945	2960	2960	2960	2960	1
573	20240617	114300	88151985	2960	2960	2960	2960	3
574	20240617	114200	88143105	2960	2960	2960	2960	0
575	20240617	114100	88143105	2960	2960	2960	2960	1
576	20240617	114000	88140145	2960	2960	2960	2960	0
577	20240617	113900	88140145	2960	2960	2960	2960	100
578	20240617	113800	87844145	2960	2960	2960	2960	100
579	20240617	113700	87548145	2960	2960	2960	2960	0
580	20240617	113600	87548145	2960	2960	2960	2960	0
581	20240617	113500	87548145	2960	2960	2960	2960	0
582	20240617	113400	87548145	2960	2960	2960	2960	0
583	20240617	113300	87548145	2960	2960	2960	2960	0
584	20240617	113200	87548145	2960	2960	2960	2960	1
585	20240617	113100	87545185	2945	2945	2945	2945	1
586	20240617	113000	87542240	2960	2960	2960	2960	1
587	20240617	112900	87539280	2955	2955	2955	2955	1
588	20240617	112800	87536325	2955	2945	2955	2945	286
589	20240617	112700	86693755	2945	2945	2945	2945	416
590	20240617	112600	85468635	2945	2945	2945	2945	0
591	20240617	112500	85468635	2945	2945	2945	2945	0
592	20240617	112400	85468635	2945	2945	2945	2945	0
593	20240617	112300	85468635	2945	2960	2960	2945	3623
594	20240617	112200	74791385	2960	2960	2960	2960	86
595	20240617	112100	74536825	2960	2960	2960	2960	0
596	20240617	112000	74536825	2960	2960	2960	2960	0
597	20240617	111900	74536825	2960	2960	2960	2960	0
598	20240617	111800	74536825	2960	2960	2960	2960	39
599	20240617	111700	74421385	2960	2960	2960	2960	1
600	20240617	111600	74418425	2960	2960	2960	2960	0
601	20240617	111500	74418425	2960	2960	2960	2960	1
602	20240617	111400	74415465	2950	2950	2950	2950	0
603	20240617	111300	74415465	2950	2950	2950	2950	0
604	20240617	111200	74415465	2950	2950	2950	2950	351
605	20240617	111100	73380015	2960	2955	2965	2950	3202
606	20240617	111000	63919865	2960	2980	2980	2955	616
607	20240617	110900	62097160	2960	2965	2965	2960	2006
608	20240617	110800	56154380	2980	2980	2980	2980	9
609	20240617	110700	56127560	2970	2970	2970	2970	0
610	20240617	110600	56127560	2970	2970	2980	2970	19
611	20240617	110500	56071120	2980	2980	2980	2980	40
612	20240617	110400	55951920	2980	2980	2980	2980	0
613	20240617	110300	55951920	2980	2980	2980	2980	3
614	20240617	110200	55942980	2980	2980	2980	2980	0
615	20240617	110100	55942980	2980	2980	2980	2980	0
616	20240617	110000	55942980	2980	2980	2980	2980	0
617	20240617	105900	55942980	2980	2980	2980	2980	0
618	20240617	105800	55942980	2980	2975	2980	2970	1788
619	20240617	105700	50632515	2980	2980	2980	2980	0
620	20240617	105600	50632515	2980	2980	2980	2980	0
621	20240617	105500	50632515	2980	2980	2980	2980	363
622	20240617	105400	49550775	2980	2980	2980	2980	3
623	20240617	105300	49541835	2980	2980	2980	2980	0
624	20240617	105200	49541835	2980	2980	2980	2980	0
625	20240617	105100	49541835	2980	2980	2980	2980	0
626	20240617	105000	49541835	2980	2980	2980	2980	1
627	20240617	104900	49538855	2970	2970	2970	2970	0
628	20240617	104800	49538855	2970	2970	2970	2970	350
629	20240617	104700	48499355	2975	2975	2975	2975	101
630	20240617	104600	48198880	2980	2980	2980	2980	0
631	20240617	104500	48198880	2980	2980	2980	2980	193
632	20240617	104400	47623740	2980	2965	2980	2965	2011
633	20240617	104300	41661110	2975	2975	2975	2975	0
634	20240617	104200	41661110	2975	2985	2985	2975	20
635	20240617	104100	41601560	2985	2975	2985	2975	79
636	20240617	104000	41366505	2975	2965	2975	2960	283
637	20240617	103900	40526445	2970	2970	2970	2970	6
638	20240617	103800	40508625	2975	2975	2975	2975	1
639	20240617	103700	40505650	2975	2980	2980	2975	120
640	20240617	103600	40148150	2985	2985	2985	2985	0
641	20240617	103500	40148150	2985	2985	2985	2985	2
642	20240617	103400	40142180	2985	2985	2985	2985	0
643	20240617	103300	40142180	2985	2985	2985	2985	0
644	20240617	103200	40142180	2985	2985	2985	2985	0
645	20240617	103100	40142180	2985	2985	2985	2985	0
646	20240617	103000	40142180	2985	2985	2985	2985	0
647	20240617	102900	40142180	2985	2985	2985	2985	0
648	20240617	102800	40142180	2985	2985	2985	2985	0
649	20240617	102700	40142180	2985	2975	2985	2975	2
650	20240617	102600	40136220	2985	2985	2985	2985	0
651	20240617	102500	40136220	2985	2980	2985	2980	2
652	20240617	102400	40130255	2965	2965	2965	2965	28
653	20240617	102300	40047235	2985	2985	2985	2985	647
654	20240617	102200	38115940	2985	2985	2985	2985	0
655	20240617	102100	38115940	2985	2985	2985	2985	10
656	20240617	102000	38086090	2985	2965	2985	2965	51
657	20240617	101900	37934855	2965	2965	2965	2965	5
658	20240617	101800	37920030	2985	2985	2985	2985	0
659	20240617	101700	37920030	2985	2985	2985	2985	0
660	20240617	101600	37920030	2985	2985	2985	2985	0
661	20240617	101500	37920030	2985	2985	2985	2985	0
662	20240617	101400	37920030	2985	2985	2985	2985	0
663	20240617	101300	37920030	2985	2985	2985	2985	0
664	20240617	101200	37920030	2985	2985	2985	2985	0
665	20240617	101100	37920030	2985	2985	2985	2985	5
666	20240617	101000	37905105	2985	2985	2985	2985	52
667	20240617	100900	37749885	2985	2985	2985	2985	7
668	20240617	100800	37728990	2985	2985	2985	2985	1
669	20240617	100700	37726005	2990	2990	2990	2990	0
670	20240617	100600	37726005	2990	2990	2990	2990	0
671	20240617	100500	37726005	2990	2990	2990	2990	1
672	20240617	100400	37723015	2990	2990	2990	2990	1
673	20240617	100300	37720025	2990	2965	2990	2965	1471
674	20240617	100200	33358460	2970	2975	2975	2970	251
675	20240617	100100	32612335	2990	2990	2990	2990	0
676	20240617	100000	32612335	2990	2990	2990	2990	2
677	20240617	095900	32606355	2980	2985	2985	2980	76
678	20240617	095800	32379755	2990	2990	2990	2990	0
679	20240617	095700	32379755	2990	2990	2990	2990	0
680	20240617	095600	32379755	2990	2990	2990	2990	0
681	20240617	095500	32379755	2990	2990	2990	2990	0
682	20240617	095400	32379755	2990	2990	2990	2990	0
683	20240617	095300	32379755	2990	2990	2990	2990	0
684	20240617	095200	32379755	2990	2990	2990	2990	100
685	20240617	095100	32080755	2990	2990	2990	2990	0
686	20240617	095000	32080755	2990	2990	2990	2990	4000
687	20240617	094900	20120755	2990	2990	2990	2990	0
688	20240617	094800	20120755	2990	2990	2990	2990	0
689	20240617	094700	20120755	2990	2990	2990	2990	0
690	20240617	094600	20120755	2990	2990	2990	2990	1000
691	20240617	094500	17130755	2990	2990	2990	2990	0
692	20240617	094400	17130755	2990	2990	2990	2990	330
693	20240617	094300	16144055	2990	2990	2990	2990	0
694	20240617	094200	16144055	2990	2990	2990	2990	0
695	20240617	094100	16144055	2990	2990	2990	2990	9
696	20240617	094000	16117145	2985	2985	2985	2985	0
697	20240617	093900	16117145	2985	2985	2985	2985	35
698	20240617	093800	16012670	2990	2990	2990	2990	0
699	20240617	093700	16012670	2990	2990	2990	2990	0
700	20240617	093600	16012670	2990	2990	2990	2990	0
701	20240617	093500	16012670	2990	2990	2990	2990	20
702	20240617	093400	15952870	2990	2990	2990	2990	0
703	20240617	093300	15952870	2990	2990	2990	2990	30
704	20240617	093200	15863170	2990	2990	2990	2990	0
705	20240617	093100	15863170	2990	2990	2990	2990	0
706	20240617	093000	15863170	2990	2990	2990	2990	0
707	20240617	092900	15863170	2990	2990	2990	2990	0
708	20240617	092800	15863170	2990	2990	2990	2990	0
709	20240617	092700	15863170	2990	2990	2990	2990	0
710	20240617	092600	15863170	2990	2990	2990	2990	0
711	20240617	092500	15863170	2990	2990	2990	2990	0
712	20240617	092400	15863170	2990	2990	2990	2990	15
713	20240617	092300	15818320	2990	2990	2990	2990	0
714	20240617	092200	15818320	2990	2990	2990	2990	20
715	20240617	092100	15758520	2990	2990	2990	2990	1
716	20240617	092000	15755530	2975	2975	2975	2975	0
717	20240617	091900	15755530	2975	2975	2975	2975	661
718	20240617	091800	13789055	2975	2960	2990	2960	679
719	20240617	091700	11768420	2965	2960	2965	2960	2228
720	20240617	091600	5172520	2965	2965	2965	2965	31
721	20240617	091500	5080605	2970	2970	2970	2970	1
722	20240617	091400	5077635	2970	2970	2970	2970	6
723	20240617	091300	5059815	2955	2955	2955	2955	0
724	20240617	091200	5059815	2955	2955	2955	2955	0
725	20240617	091100	5059815	2955	2955	2955	2955	0
726	20240617	091000	5059815	2955	2955	2955	2955	0
727	20240617	090900	5059815	2955	2955	2955	2955	10
728	20240617	090800	5030265	2975	2975	2975	2975	0
729	20240617	090700	5030265	2975	2975	2975	2975	0
730	20240617	090600	5030265	2975	2975	2975	2975	0
731	20240617	090500	5030265	2975	2975	2975	2975	25
732	20240617	090400	4955890	2955	2970	2970	2955	500
733	20240617	090300	3478105	2955	2955	2955	2955	166
734	20240617	090200	2987575	2980	2980	2980	2980	100
735	20240617	090100	2689575	2980	2980	2980	2980	2
736	20240617	090000	2683615	2980	2985	2985	2960	901