KissMeData/079430/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195100	368895970	8900	8900	8900	8900	1759
3	20240617	195000	368895970	8900	8900	8900	8900	0
4	20240617	194900	368895970	8900	8900	8900	8900	0
5	20240617	194800	368895970	8900	8900	8900	8900	0
6	20240617	194700	368895970	8900	8900	8900	8900	0
7	20240617	194600	368895970	8900	8900	8900	8900	0
8	20240617	194500	368895970	8900	8900	8900	8900	0
9	20240617	194400	368895970	8900	8900	8900	8900	0
10	20240617	194300	368895970	8900	8900	8900	8900	0
11	20240617	194200	368895970	8900	8900	8900	8900	0
12	20240617	194100	368895970	8900	8900	8900	8900	0
13	20240617	194000	368895970	8900	8900	8900	8900	0
14	20240617	193900	368895970	8900	8900	8900	8900	0
15	20240617	193800	368895970	8900	8900	8900	8900	0
16	20240617	193700	368895970	8900	8900	8900	8900	0
17	20240617	193600	368895970	8900	8900	8900	8900	0
18	20240617	193500	368895970	8900	8900	8900	8900	0
19	20240617	193400	368895970	8900	8900	8900	8900	0
20	20240617	193300	368895970	8900	8900	8900	8900	0
21	20240617	193200	368895970	8900	8900	8900	8900	0
22	20240617	193100	368895970	8900	8900	8900	8900	0
23	20240617	193000	368895970	8900	8900	8900	8900	0
24	20240617	192900	368895970	8900	8900	8900	8900	0
25	20240617	192800	368895970	8900	8900	8900	8900	0
26	20240617	192700	368895970	8900	8900	8900	8900	0
27	20240617	192600	368895970	8900	8900	8900	8900	0
28	20240617	192500	368895970	8900	8900	8900	8900	0
29	20240617	192400	368895970	8900	8900	8900	8900	0
30	20240617	192300	368895970	8900	8900	8900	8900	0
31	20240617	192200	368895970	8900	8900	8900	8900	0
32	20240617	192100	368895970	8900	8900	8900	8900	1759
33	20240617	192000	368895970	8900	8900	8900	8900	0
34	20240617	191900	368895970	8900	8900	8900	8900	0
35	20240617	191800	368895970	8900	8900	8900	8900	0
36	20240617	191700	368895970	8900	8900	8900	8900	0
37	20240617	191600	368895970	8900	8900	8900	8900	0
38	20240617	191500	368895970	8900	8900	8900	8900	0
39	20240617	191400	368895970	8900	8900	8900	8900	0
40	20240617	191300	368895970	8900	8900	8900	8900	0
41	20240617	191200	368895970	8900	8900	8900	8900	0
42	20240617	191100	368895970	8900	8900	8900	8900	0
43	20240617	191000	368895970	8900	8900	8900	8900	0
44	20240617	190900	368895970	8900	8900	8900	8900	0
45	20240617	190800	368895970	8900	8900	8900	8900	0
46	20240617	190700	368895970	8900	8900	8900	8900	0
47	20240617	190600	368895970	8900	8900	8900	8900	0
48	20240617	190500	368895970	8900	8900	8900	8900	0
49	20240617	190400	368895970	8900	8900	8900	8900	0
50	20240617	190300	368895970	8900	8900	8900	8900	0
51	20240617	190200	368895970	8900	8900	8900	8900	0
52	20240617	190100	368895970	8900	8900	8900	8900	0
53	20240617	190000	368895970	8900	8900	8900	8900	0
54	20240617	185900	368895970	8900	8900	8900	8900	0
55	20240617	185800	368895970	8900	8900	8900	8900	0
56	20240617	185700	368895970	8900	8900	8900	8900	0
57	20240617	185600	368895970	8900	8900	8900	8900	0
58	20240617	185500	368895970	8900	8900	8900	8900	0
59	20240617	185400	368895970	8900	8900	8900	8900	0
60	20240617	185300	368895970	8900	8900	8900	8900	0
61	20240617	185200	368895970	8900	8900	8900	8900	0
62	20240617	185100	368895970	8900	8900	8900	8900	1759
63	20240617	185000	368895970	8900	8900	8900	8900	0
64	20240617	184900	368895970	8900	8900	8900	8900	0
65	20240617	184800	368895970	8900	8900	8900	8900	0
66	20240617	184700	368895970	8900	8900	8900	8900	0
67	20240617	184600	368895970	8900	8900	8900	8900	0
68	20240617	184500	368895970	8900	8900	8900	8900	0
69	20240617	184400	368895970	8900	8900	8900	8900	0
70	20240617	184300	368895970	8900	8900	8900	8900	0
71	20240617	184200	368895970	8900	8900	8900	8900	0
72	20240617	184100	368895970	8900	8900	8900	8900	0
73	20240617	184000	368895970	8900	8900	8900	8900	0
74	20240617	183900	368895970	8900	8900	8900	8900	0
75	20240617	183800	368895970	8900	8900	8900	8900	0
76	20240617	183700	368895970	8900	8900	8900	8900	0
77	20240617	183600	368895970	8900	8900	8900	8900	0
78	20240617	183500	368895970	8900	8900	8900	8900	0
79	20240617	183400	368895970	8900	8900	8900	8900	0
80	20240617	183300	368895970	8900	8900	8900	8900	0
81	20240617	183200	368895970	8900	8900	8900	8900	0
82	20240617	183100	368895970	8900	8900	8900	8900	0
83	20240617	183000	368895970	8900	8900	8900	8900	0
84	20240617	182900	368895970	8900	8900	8900	8900	0
85	20240617	182800	368895970	8900	8900	8900	8900	0
86	20240617	182700	368895970	8900	8900	8900	8900	0
87	20240617	182600	368895970	8900	8900	8900	8900	0
88	20240617	182500	368895970	8900	8900	8900	8900	0
89	20240617	182400	368895970	8900	8900	8900	8900	0
90	20240617	182300	368895970	8900	8900	8900	8900	0
91	20240617	182200	368895970	8900	8900	8900	8900	0
92	20240617	182100	368895970	8900	8900	8900	8900	1759
93	20240617	182000	368895970	8900	8900	8900	8900	0
94	20240617	181900	368895970	8900	8900	8900	8900	0
95	20240617	181800	368895970	8900	8900	8900	8900	0
96	20240617	181700	368895970	8900	8900	8900	8900	0
97	20240617	181600	368895970	8900	8900	8900	8900	0
98	20240617	181500	368895970	8900	8900	8900	8900	0
99	20240617	181400	368895970	8900	8900	8900	8900	0
100	20240617	181300	368895970	8900	8900	8900	8900	0
101	20240617	181200	368895970	8900	8900	8900	8900	0
102	20240617	181100	368895970	8900	8900	8900	8900	0
103	20240617	181000	368895970	8900	8900	8900	8900	0
104	20240617	180900	368895970	8900	8900	8900	8900	0
105	20240617	180800	368895970	8900	8900	8900	8900	0
106	20240617	180700	368895970	8900	8900	8900	8900	0
107	20240617	180600	368895970	8900	8900	8900	8900	0
108	20240617	180500	368895970	8900	8900	8900	8900	0
109	20240617	180400	368895970	8900	8900	8900	8900	0
110	20240617	180300	368895970	8900	8900	8900	8900	0
111	20240617	180200	368895970	8900	8900	8900	8900	0
112	20240617	180100	368895970	8900	8900	8900	8900	0
113	20240617	180000	368895970	8900	8900	8900	8900	0
114	20240617	175900	368895970	8900	8900	8900	8900	0
115	20240617	175800	368895970	8900	8900	8900	8900	0
116	20240617	175700	368895970	8900	8900	8900	8900	0
117	20240617	175600	368895970	8900	8900	8900	8900	0
118	20240617	175500	368895970	8900	8900	8900	8900	0
119	20240617	175400	368895970	8900	8900	8900	8900	0
120	20240617	175300	368895970	8900	8900	8900	8900	0
121	20240617	175200	368895970	8900	8900	8900	8900	0
122	20240617	175100	368895970	8900	8900	8900	8900	1759
123	20240617	175000	368895970	8900	8900	8900	8900	0
124	20240617	174900	368895970	8900	8900	8900	8900	0
125	20240617	174800	368895970	8900	8900	8900	8900	0
126	20240617	174700	368895970	8900	8900	8900	8900	0
127	20240617	174600	368895970	8900	8900	8900	8900	0
128	20240617	174500	368895970	8900	8900	8900	8900	0
129	20240617	174400	368895970	8900	8900	8900	8900	0
130	20240617	174300	368895970	8900	8900	8900	8900	0
131	20240617	174200	368895970	8900	8900	8900	8900	0
132	20240617	174100	368895970	8900	8900	8900	8900	0
133	20240617	174000	368895970	8900	8900	8900	8900	0
134	20240617	173900	368895970	8900	8900	8900	8900	0
135	20240617	173800	368895970	8900	8900	8900	8900	0
136	20240617	173700	368895970	8900	8900	8900	8900	0
137	20240617	173600	368895970	8900	8900	8900	8900	0
138	20240617	173500	368895970	8900	8900	8900	8900	0
139	20240617	173400	368895970	8900	8900	8900	8900	0
140	20240617	173300	368895970	8900	8900	8900	8900	0
141	20240617	173200	368895970	8900	8900	8900	8900	0
142	20240617	173100	368895970	8900	8900	8900	8900	0
143	20240617	173000	368895970	8900	8900	8900	8900	0
144	20240617	172900	368895970	8900	8900	8900	8900	0
145	20240617	172800	368895970	8900	8900	8900	8900	0
146	20240617	172700	368895970	8900	8900	8900	8900	0
147	20240617	172600	368895970	8900	8900	8900	8900	0
148	20240617	172500	368895970	8900	8900	8900	8900	0
149	20240617	172400	368895970	8900	8900	8900	8900	0
150	20240617	172300	368895970	8900	8900	8900	8900	0
151	20240617	172200	368895970	8900	8900	8900	8900	0
152	20240617	172100	368895970	8900	8900	8900	8900	1759
153	20240617	172000	368895970	8900	8900	8900	8900	0
154	20240617	171900	368895970	8900	8900	8900	8900	0
155	20240617	171800	368895970	8900	8900	8900	8900	0
156	20240617	171700	368895970	8900	8900	8900	8900	0
157	20240617	171600	368895970	8900	8900	8900	8900	0
158	20240617	171500	368895970	8900	8900	8900	8900	0
159	20240617	171400	368895970	8900	8900	8900	8900	0
160	20240617	171300	368895970	8900	8900	8900	8900	0
161	20240617	171200	368895970	8900	8900	8900	8900	0
162	20240617	171100	368895970	8900	8900	8900	8900	0
163	20240617	171000	368895970	8900	8900	8900	8900	0
164	20240617	170900	368895970	8900	8900	8900	8900	0
165	20240617	170800	368895970	8900	8900	8900	8900	0
166	20240617	170700	368895970	8900	8900	8900	8900	0
167	20240617	170600	368895970	8900	8900	8900	8900	0
168	20240617	170500	368895970	8900	8900	8900	8900	0
169	20240617	170400	368895970	8900	8900	8900	8900	0
170	20240617	170300	368895970	8900	8900	8900	8900	0
171	20240617	170200	368895970	8900	8900	8900	8900	0
172	20240617	170100	368895970	8900	8900	8900	8900	0
173	20240617	170000	368895970	8900	8900	8900	8900	0
174	20240617	165900	368895970	8900	8900	8900	8900	0
175	20240617	165800	368895970	8900	8900	8900	8900	0
176	20240617	165700	368895970	8900	8900	8900	8900	0
177	20240617	165600	368895970	8900	8900	8900	8900	0
178	20240617	165500	368895970	8900	8900	8900	8900	0
179	20240617	165400	368895970	8900	8900	8900	8900	0
180	20240617	165300	368895970	8900	8900	8900	8900	0
181	20240617	165200	368895970	8900	8900	8900	8900	0
182	20240617	165100	368895970	8900	8900	8900	8900	1759
183	20240617	165000	368895970	8900	8900	8900	8900	0
184	20240617	164900	368895970	8900	8900	8900	8900	0
185	20240617	164800	368895970	8900	8900	8900	8900	0
186	20240617	164700	368895970	8900	8900	8900	8900	0
187	20240617	164600	368895970	8900	8900	8900	8900	0
188	20240617	164500	368895970	8900	8900	8900	8900	0
189	20240617	164400	368895970	8900	8900	8900	8900	0
190	20240617	164300	368895970	8900	8900	8900	8900	0
191	20240617	164200	368895970	8900	8900	8900	8900	0
192	20240617	164100	368895970	8900	8900	8900	8900	0
193	20240617	164000	368895970	8900	8900	8900	8900	0
194	20240617	163900	368895970	8900	8900	8900	8900	0
195	20240617	163800	368895970	8900	8900	8900	8900	0
196	20240617	163700	368895970	8900	8900	8900	8900	0
197	20240617	163600	368895970	8900	8900	8900	8900	0
198	20240617	163500	368895970	8900	8900	8900	8900	0
199	20240617	163400	368895970	8900	8900	8900	8900	0
200	20240617	163300	368895970	8900	8900	8900	8900	0
201	20240617	163200	368895970	8900	8900	8900	8900	0
202	20240617	163100	368895970	8900	8900	8900	8900	0
203	20240617	163000	368895970	8900	8900	8900	8900	0
204	20240617	162900	368895970	8900	8900	8900	8900	0
205	20240617	162800	368895970	8900	8900	8900	8900	0
206	20240617	162700	368895970	8900	8900	8900	8900	0
207	20240617	162600	368895970	8900	8900	8900	8900	0
208	20240617	162500	368895970	8900	8900	8900	8900	0
209	20240617	162400	368895970	8900	8900	8900	8900	0
210	20240617	162300	368895970	8900	8900	8900	8900	0
211	20240617	162200	368895970	8900	8900	8900	8900	0
212	20240617	162100	368895970	8900	8900	8900	8900	1759
213	20240617	162000	368895970	8900	8900	8900	8900	0
214	20240617	161900	368895970	8900	8900	8900	8900	0
215	20240617	161800	368895970	8900	8900	8900	8900	0
216	20240617	161700	368895970	8900	8900	8900	8900	0
217	20240617	161600	368895970	8900	8900	8900	8900	0
218	20240617	161500	368895970	8900	8900	8900	8900	0
219	20240617	161400	368895970	8900	8900	8900	8900	0
220	20240617	161300	368895970	8900	8900	8900	8900	0
221	20240617	161200	368895970	8900	8900	8900	8900	0
222	20240617	161100	368895970	8900	8900	8900	8900	0
223	20240617	161000	368895970	8900	8900	8900	8900	0
224	20240617	160900	368895970	8900	8900	8900	8900	0
225	20240617	160800	368895970	8900	8900	8900	8900	0
226	20240617	160700	368895970	8900	8900	8900	8900	0
227	20240617	160600	368895970	8900	8900	8900	8900	0
228	20240617	160500	368895970	8900	8900	8900	8900	0
229	20240617	160400	368895970	8900	8900	8900	8900	0
230	20240617	160300	368895970	8900	8900	8900	8900	0
231	20240617	160200	368895970	8900	8900	8900	8900	0
232	20240617	160100	368895970	8900	8900	8900	8900	0
233	20240617	160000	368895970	8900	8900	8900	8900	0
234	20240617	155900	368895970	8900	8900	8900	8900	0
235	20240617	155800	368895970	8900	8900	8900	8900	0
236	20240617	155700	368895970	8900	8900	8900	8900	0
237	20240617	155600	368895970	8900	8900	8900	8900	0
238	20240617	155500	368895970	8900	8900	8900	8900	0
239	20240617	155400	368895970	8900	8900	8900	8900	0
240	20240617	155300	368895970	8900	8900	8900	8900	0
241	20240617	155200	368895970	8900	8900	8900	8900	0
242	20240617	155100	368895970	8900	8900	8900	8900	1759
243	20240617	155000	368895970	8900	8900	8900	8900	0
244	20240617	154900	368895970	8900	8900	8900	8900	0
245	20240617	154800	368895970	8900	8900	8900	8900	0
246	20240617	154700	368895970	8900	8900	8900	8900	0
247	20240617	154600	368895970	8900	8900	8900	8900	0
248	20240617	154500	368895970	8900	8900	8900	8900	0
249	20240617	154400	368895970	8900	8900	8900	8900	0
250	20240617	154300	368895970	8900	8900	8900	8900	0
251	20240617	154200	368895970	8900	8900	8900	8900	0
252	20240617	154100	368895970	8900	8900	8900	8900	0
253	20240617	154000	368895970	8900	8900	8900	8900	0
254	20240617	153900	368895970	8900	8900	8900	8900	0
255	20240617	153800	368895970	8900	8900	8900	8900	0
256	20240617	153700	368895970	8900	8900	8900	8900	0
257	20240617	153600	368895970	8900	8900	8900	8900	0
258	20240617	153500	368895970	8900	8900	8900	8900	0
259	20240617	153400	368895970	8900	8900	8900	8900	0
260	20240617	153300	368895970	8900	8900	8900	8900	0
261	20240617	153200	368895970	8900	8900	8900	8900	0
262	20240617	153100	368895970	8900	8900	8900	8900	0
263	20240617	153000	368895970	8900	8900	8900	8900	1759
264	20240617	152900	353240870	8970	8970	8970	8970	0
265	20240617	152800	353240870	8970	8970	8970	8970	0
266	20240617	152700	353240870	8970	8970	8970	8970	0
267	20240617	152600	353240870	8970	8970	8970	8970	0
268	20240617	152500	353240870	8970	8970	8970	8970	0
269	20240617	152400	353240870	8970	8970	8970	8970	0
270	20240617	152300	353240870	8970	8970	8970	8970	0
271	20240617	152200	353240870	8970	8970	8970	8970	0
272	20240617	152100	353240870	8970	8970	8970	8970	0
273	20240617	152000	353240870	8970	8970	8970	8970	0
274	20240617	151900	353240870	8970	8930	8970	8930	112
275	20240617	151800	352240590	8930	8930	8950	8930	615
276	20240617	151700	346740380	8930	8910	8930	8910	885
277	20240617	151600	338846040	8920	8930	8930	8920	539
278	20240617	151500	334038120	8930	8930	8930	8930	81
279	20240617	151400	333314790	8920	8920	8920	8920	40
280	20240617	151300	332957990	8930	8930	8930	8920	569
281	20240617	151200	327878400	8940	8940	8940	8940	4
282	20240617	151100	327842640	8940	8940	8940	8940	1
283	20240617	151000	327833700	8940	8940	8940	8940	1
284	20240617	150900	327824760	8940	8940	8940	8940	0
285	20240617	150800	327824760	8940	8930	8940	8930	121
286	20240617	150700	326744220	8930	8930	8930	8930	0
287	20240617	150600	326744220	8930	8940	8940	8930	23
288	20240617	150500	326538700	8940	8920	8940	8920	782
289	20240617	150400	319553850	8920	8920	8920	8920	718
290	20240617	150300	313149290	8930	8930	8930	8930	42
291	20240617	150200	312774230	8920	8930	8930	8920	20
292	20240617	150100	312595730	8930	8930	8930	8930	68
293	20240617	150000	311988490	8920	8920	8920	8920	0
294	20240617	145900	311988490	8920	8920	8920	8920	2
295	20240617	145800	311970650	8940	8940	8940	8940	28
296	20240617	145700	311720330	8940	8940	8940	8940	0
297	20240617	145600	311720330	8940	8920	8940	8910	2909
298	20240617	145500	285797400	8940	8940	8940	8940	24
299	20240617	145400	285582840	8940	8940	8940	8940	0
300	20240617	145300	285582840	8940	8940	8940	8940	0
301	20240617	145200	285582840	8940	8940	8940	8940	0
302	20240617	145100	285582840	8940	8920	8940	8920	94
303	20240617	145000	284743080	8940	8940	8940	8940	0
304	20240617	144900	284743080	8940	8940	8940	8940	0
305	20240617	144800	284743080	8940	8940	8940	8940	0
306	20240617	144700	284743080	8940	8940	8940	8940	23
307	20240617	144600	284537460	8940	8940	8940	8920	35
308	20240617	144500	284224580	8950	8950	8950	8950	0
309	20240617	144400	284224580	8950	8950	8950	8950	0
310	20240617	144300	284224580	8950	8950	8950	8950	0
311	20240617	144200	284224580	8950	8950	8950	8950	5
312	20240617	144100	284179830	8950	8950	8950	8950	68
313	20240617	144000	283571230	8940	8940	8940	8940	0
314	20240617	143900	283571230	8940	8940	8940	8940	0
315	20240617	143800	283571230	8940	8940	8940	8940	0
316	20240617	143700	283571230	8940	8940	8940	8940	0
317	20240617	143600	283571230	8940	8940	8940	8940	18
318	20240617	143500	283410310	8920	8920	8920	8910	335
319	20240617	143400	280423230	8940	8940	8940	8940	0
320	20240617	143300	280423230	8940	8940	8940	8940	0
321	20240617	143200	280423230	8940	8930	8940	8930	53
322	20240617	143100	279949560	8940	8940	8940	8940	0
323	20240617	143000	279949560	8940	8940	8940	8940	0
324	20240617	142900	279949560	8940	8940	8940	8940	0
325	20240617	142800	279949560	8940	8940	8940	8940	66
326	20240617	142700	279359520	8940	8940	8940	8940	0
327	20240617	142600	279359520	8940	8940	8940	8940	0
328	20240617	142500	279359520	8940	8940	8940	8940	0
329	20240617	142400	279359520	8940	8940	8940	8940	0
330	20240617	142300	279359520	8940	8940	8940	8940	38
331	20240617	142200	279019800	8940	8940	8940	8940	0
332	20240617	142100	279019800	8940	8940	8940	8940	0
333	20240617	142000	279019800	8940	8940	8940	8940	0
334	20240617	141900	279019800	8940	8940	8940	8940	0
335	20240617	141800	279019800	8940	8940	8940	8940	0
336	20240617	141700	279019800	8940	8940	8940	8940	38
337	20240617	141600	278680080	8910	8910	8910	8910	1
338	20240617	141500	278671170	8940	8940	8940	8940	0
339	20240617	141400	278671170	8940	8940	8940	8940	0
340	20240617	141300	278671170	8940	8950	8950	8940	18
341	20240617	141200	278510090	8940	8940	8940	8940	38
342	20240617	141100	278170370	8910	8910	8910	8910	0
343	20240617	141000	278170370	8910	8910	8910	8910	27
344	20240617	140900	277929800	8910	8910	8910	8910	18
345	20240617	140800	277769420	8950	8950	8950	8950	0
346	20240617	140700	277769420	8950	8950	8950	8950	70
347	20240617	140600	277142920	8940	8940	8940	8940	50
348	20240617	140500	276695920	8950	8950	8950	8950	0
349	20240617	140400	276695920	8950	8950	8950	8950	0
350	20240617	140300	276695920	8950	8950	8950	8950	0
351	20240617	140200	276695920	8950	8950	8950	8950	38
352	20240617	140100	276355820	8910	8910	8910	8910	0
353	20240617	140000	276355820	8910	8910	8910	8910	219
354	20240617	135900	274404530	8950	8950	8950	8950	0
355	20240617	135800	274404530	8950	8950	8950	8950	157
356	20240617	135700	272999380	8940	8940	8940	8940	38
357	20240617	135600	272659660	8910	8910	8910	8910	268
358	20240617	135500	270271780	8910	8910	8910	8910	770
359	20240617	135400	263411080	8950	8950	8950	8950	0
360	20240617	135300	263411080	8950	8950	8950	8950	0
361	20240617	135200	263411080	8950	8950	8950	8950	38
362	20240617	135100	263070980	8930	8940	8950	8930	342
363	20240617	135000	260016830	8960	8960	8960	8960	0
364	20240617	134900	260016830	8960	8960	8960	8960	0
365	20240617	134800	260016830	8960	8960	8960	8960	0
366	20240617	134700	260016830	8960	8950	8960	8950	278
367	20240617	134600	257528350	8930	8930	8930	8930	1
368	20240617	134500	257519420	8950	8950	8950	8950	0
369	20240617	134400	257519420	8950	8950	8950	8950	53
370	20240617	134300	257045070	8950	8950	8950	8950	37
371	20240617	134200	256713920	8930	8930	8930	8930	1
372	20240617	134100	256704990	8920	8920	8920	8920	119
373	20240617	134000	255643510	8910	8930	8930	8910	505
374	20240617	133900	251137820	8960	8960	8960	8960	18
375	20240617	133800	250976540	8960	8960	8960	8960	0
376	20240617	133700	250976540	8960	8950	8960	8950	58
377	20240617	133600	250457060	8930	8930	8930	8930	2
378	20240617	133500	250439200	8960	8960	8960	8960	0
379	20240617	133400	250439200	8960	8960	8960	8960	21
380	20240617	133300	250251040	8960	8960	8960	8960	20
381	20240617	133200	250071840	8960	8960	8960	8960	20
382	20240617	133100	249892640	8960	8960	8960	8960	38
383	20240617	133000	249552160	8980	8980	8980	8980	0
384	20240617	132900	249552160	8980	8980	8980	8980	14
385	20240617	132800	249426440	8980	8980	8980	8980	0
386	20240617	132700	249426440	8980	8980	8980	8980	118
387	20240617	132600	248366800	8920	8920	8920	8920	0
388	20240617	132500	248366800	8920	8920	8920	8920	101
389	20240617	132400	247465880	8920	8930	8930	8920	189
390	20240617	132300	245779970	8980	8980	8980	8980	0
391	20240617	132200	245779970	8980	8980	8980	8980	0
392	20240617	132100	245779970	8980	8980	8980	8980	0
393	20240617	132000	245779970	8980	8980	8980	8980	65
394	20240617	131900	245196270	8970	8970	8970	8970	0
395	20240617	131800	245196270	8970	8970	8970	8970	35
396	20240617	131700	244882320	8920	8920	8920	8920	0
397	20240617	131600	244882320	8920	8920	8920	8920	1
398	20240617	131500	244873400	8930	8930	8930	8930	0
399	20240617	131400	244873400	8930	8930	8930	8930	0
400	20240617	131300	244873400	8930	8930	8930	8930	0
401	20240617	131200	244873400	8930	8930	8930	8930	0
402	20240617	131100	244873400	8930	8950	8950	8930	369
403	20240617	131000	241571090	8950	8950	8950	8950	5
404	20240617	130900	241526340	8960	8960	8960	8960	0
405	20240617	130800	241526340	8960	8960	8960	8960	17
406	20240617	130700	241374020	8930	8930	8930	8930	0
407	20240617	130600	241374020	8930	8930	8930	8930	0
408	20240617	130500	241374020	8930	8930	8930	8930	0
409	20240617	130400	241374020	8930	8930	8930	8930	0
410	20240617	130300	241374020	8930	8930	8930	8930	0
411	20240617	130200	241374020	8930	8930	8930	8930	208
412	20240617	130100	239516580	8940	8950	8950	8940	3
413	20240617	130000	239489750	8950	8950	8950	8950	118
414	20240617	125900	238433650	8990	8990	8990	8990	0
415	20240617	125800	238433650	8990	8990	8990	8990	0
416	20240617	125700	238433650	8990	8990	8990	8990	0
417	20240617	125600	238433650	8990	8960	8990	8960	195
418	20240617	125500	236686420	8960	8950	8960	8950	124
419	20240617	125400	235576610	8950	8940	8950	8940	101
420	20240617	125300	234672670	8940	8940	8940	8940	0
421	20240617	125200	234672670	8940	8940	8940	8940	50
422	20240617	125100	234225670	8940	8940	8940	8940	0
423	20240617	125000	234225670	8940	8940	8940	8940	11
424	20240617	124900	234127330	8940	8930	8940	8910	218
425	20240617	124800	232184740	8940	8930	8940	8930	120
426	20240617	124700	231113130	8910	8910	8910	8910	0
427	20240617	124600	231113130	8910	8910	8910	8910	1
428	20240617	124500	231104220	8910	8910	8910	8910	0
429	20240617	124400	231104220	8910	8910	8910	8910	0
430	20240617	124300	231104220	8910	8910	8910	8910	0
431	20240617	124200	231104220	8910	8910	8910	8910	0
432	20240617	124100	231104220	8910	8910	8910	8910	40
433	20240617	124000	230747820	8910	8920	8920	8910	302
434	20240617	123900	228056750	8940	8940	8940	8940	0
435	20240617	123800	228056750	8940	8940	8940	8940	2
436	20240617	123700	228038870	8910	8910	8910	8910	0
437	20240617	123600	228038870	8910	8910	8910	8910	0
438	20240617	123500	228038870	8910	8910	8910	8910	0
439	20240617	123400	228038870	8910	8930	8930	8910	600
440	20240617	123300	222688240	8940	8940	8940	8940	0
441	20240617	123200	222688240	8940	8940	8940	8940	85
442	20240617	123100	221928340	8940	8940	8940	8940	1
443	20240617	123000	221919400	8940	8940	8940	8940	0
444	20240617	122900	221919400	8940	8940	8940	8940	0
445	20240617	122800	221919400	8940	8940	8940	8940	0
446	20240617	122700	221919400	8940	8940	8940	8940	0
447	20240617	122600	221919400	8940	8940	8940	8940	13
448	20240617	122500	221803180	8930	8930	8930	8930	0
449	20240617	122400	221803180	8930	8930	8930	8930	0
450	20240617	122300	221803180	8930	8930	8930	8930	0
451	20240617	122200	221803180	8930	8930	8930	8930	0
452	20240617	122100	221803180	8930	8930	8930	8930	130
453	20240617	122000	220642280	8930	8940	8940	8930	45
454	20240617	121900	220240030	8910	8910	8910	8910	0
455	20240617	121800	220240030	8910	8910	8910	8910	0
456	20240617	121700	220240030	8910	8910	8910	8910	0
457	20240617	121600	220240030	8910	8910	8910	8910	0
458	20240617	121500	220240030	8910	8910	8910	8910	1
459	20240617	121400	220231120	8910	8910	8910	8910	0
460	20240617	121300	220231120	8910	8940	8940	8910	325
461	20240617	121200	217331700	8940	8940	8940	8940	0
462	20240617	121100	217331700	8940	8940	8940	8940	120
463	20240617	121000	216258900	8920	8940	8940	8920	2
464	20240617	120900	216241040	8950	8950	8950	8950	0
465	20240617	120800	216241040	8950	8950	8950	8950	0
466	20240617	120700	216241040	8950	8950	8950	8950	0
467	20240617	120600	216241040	8950	8950	8950	8950	0
468	20240617	120500	216241040	8950	8950	8950	8950	17
469	20240617	120400	216088890	8940	8940	8940	8940	1
470	20240617	120300	216079950	8950	8950	8950	8950	3
471	20240617	120200	216053100	8950	8930	8950	8930	2175
472	20240617	120100	196630250	8920	8920	8920	8920	0
473	20240617	120000	196630250	8920	8920	8920	8920	0
474	20240617	115900	196630250	8920	8920	8920	8920	0
475	20240617	115800	196630250	8920	8920	8920	8920	0
476	20240617	115700	196630250	8920	8920	8920	8920	0
477	20240617	115600	196630250	8920	8920	8920	8920	0
478	20240617	115500	196630250	8920	8920	8920	8920	0
479	20240617	115400	196630250	8920	8920	8920	8920	0
480	20240617	115300	196630250	8920	8920	8920	8920	117
481	20240617	115200	195586610	8910	8910	8910	8910	0
482	20240617	115100	195586610	8910	8910	8910	8910	18
483	20240617	115000	195426230	8910	8910	8910	8910	0
484	20240617	114900	195426230	8910	8910	8910	8910	0
485	20240617	114800	195426230	8910	8910	8910	8910	0
486	20240617	114700	195426230	8910	8910	8910	8910	116
487	20240617	114600	194392670	8900	8900	8900	8900	0
488	20240617	114500	194392670	8900	8900	8900	8900	1
489	20240617	114400	194383770	8900	8900	8900	8900	0
490	20240617	114300	194383770	8900	8900	8900	8900	429
491	20240617	114200	190565670	8910	8910	8910	8910	3
492	20240617	114100	190538940	8900	8900	8900	8900	1
493	20240617	114000	190530040	8910	8910	8910	8910	0
494	20240617	113900	190530040	8910	8910	8910	8910	0
495	20240617	113800	190530040	8910	8910	8910	8910	0
496	20240617	113700	190530040	8910	8910	8910	8910	2
497	20240617	113600	190512220	8910	8910	8910	8910	3
498	20240617	113500	190485490	8910	8910	8910	8910	0
499	20240617	113400	190485490	8910	8910	8910	8910	3
500	20240617	113300	190458760	8910	8910	8910	8910	0
501	20240617	113200	190458760	8910	8910	8910	8910	0
502	20240617	113100	190458760	8910	8930	8930	8910	415
503	20240617	113000	186760870	8930	8930	8930	8930	0
504	20240617	112900	186760870	8930	8930	8930	8930	2
505	20240617	112800	186743010	8920	8920	8920	8920	0
506	20240617	112700	186743010	8920	8920	8920	8920	0
507	20240617	112600	186743010	8920	8920	8920	8920	0
508	20240617	112500	186743010	8920	8920	8920	8920	32
509	20240617	112400	186457570	8910	8910	8910	8910	0
510	20240617	112300	186457570	8910	8910	8910	8910	0
511	20240617	112200	186457570	8910	8910	8910	8910	0
512	20240617	112100	186457570	8910	8910	8910	8910	0
513	20240617	112000	186457570	8910	8910	8910	8910	48
514	20240617	111900	186029890	8920	8920	8920	8910	1201
515	20240617	111800	175317480	8910	8910	8910	8910	0
516	20240617	111700	175317480	8910	8910	8910	8910	0
517	20240617	111600	175317480	8910	8910	8910	8910	51
518	20240617	111500	174863070	8900	8900	8900	8900	1
519	20240617	111400	174854170	8910	8910	8910	8910	0
520	20240617	111300	174854170	8910	8910	8910	8910	0
521	20240617	111200	174854170	8910	8910	8910	8910	0
522	20240617	111100	174854170	8910	8910	8910	8910	7
523	20240617	111000	174791800	8910	8910	8910	8910	0
524	20240617	110900	174791800	8910	8910	8910	8910	0
525	20240617	110800	174791800	8910	8910	8910	8910	227
526	20240617	110700	172769230	8910	8910	8910	8910	14
527	20240617	110600	172644490	8910	8910	8910	8910	0
528	20240617	110500	172644490	8910	8910	8910	8910	20
529	20240617	110400	172466290	8910	8920	8920	8910	83
530	20240617	110300	171726660	8920	8920	8920	8920	1
531	20240617	110200	171717740	8910	8910	8910	8910	0
532	20240617	110100	171717740	8910	8910	8910	8910	0
533	20240617	110000	171717740	8910	8910	8910	8910	0
534	20240617	105900	171717740	8910	8910	8910	8910	50
535	20240617	105800	171272240	8920	8920	8920	8920	0
536	20240617	105700	171272240	8920	8920	8920	8920	46
537	20240617	105600	170861920	8910	8910	8910	8910	39
538	20240617	105500	170514430	8910	8900	8910	8900	451
539	20240617	105400	166496030	8910	8910	8910	8910	314
540	20240617	105300	163698290	8910	8910	8910	8910	0
541	20240617	105200	163698290	8910	8910	8910	8910	10
542	20240617	105100	163609190	8910	8910	8910	8910	1
543	20240617	105000	163600280	8900	8900	8900	8900	124
544	20240617	104900	162496680	8900	8900	8900	8900	629
545	20240617	104800	156898580	8910	8910	8910	8910	25
546	20240617	104700	156675830	8910	8910	8910	8910	4
547	20240617	104600	156640190	8910	8900	8910	8900	626
548	20240617	104500	151062690	8900	8900	8900	8900	1
549	20240617	104400	151053790	8910	8910	8910	8910	1
550	20240617	104300	151044880	8910	8910	8910	8910	0
551	20240617	104200	151044880	8910	8910	8910	8910	8
552	20240617	104100	150973600	8910	8910	8910	8910	1163
553	20240617	104000	140611270	8910	8910	8910	8910	26
554	20240617	103900	140379610	8910	8910	8910	8900	78
555	20240617	103800	139685290	8900	8910	8910	8900	292
556	20240617	103700	137086480	8910	8910	8910	8910	14
557	20240617	103600	136961740	8920	8920	8920	8920	2
558	20240617	103500	136943900	8920	8920	8920	8920	0
559	20240617	103400	136943900	8920	8920	8920	8920	0
560	20240617	103300	136943900	8920	8910	8920	8900	86
561	20240617	103200	136178120	8910	8910	8910	8910	0
562	20240617	103100	136178120	8910	8910	8920	8910	574
563	20240617	103000	131063670	8930	8930	8930	8920	881
564	20240617	102900	123204480	8930	8940	8940	8930	436
565	20240617	102800	119310700	8930	8930	8930	8930	0
566	20240617	102700	119310700	8930	8930	8930	8930	1
567	20240617	102600	119301770	8960	8960	8960	8960	0
568	20240617	102500	119301770	8960	8960	8960	8960	0
569	20240617	102400	119301770	8960	8960	8960	8960	9
570	20240617	102300	119221130	8940	8940	8940	8940	59
571	20240617	102200	118693670	8940	8940	8940	8940	31
572	20240617	102100	118416530	8950	8950	8950	8950	284
573	20240617	102000	115874730	8950	8950	8950	8950	3
574	20240617	101900	115847880	8950	8950	8950	8950	0
575	20240617	101800	115847880	8950	8950	8950	8950	1
576	20240617	101700	115838930	8940	8940	8940	8940	5
577	20240617	101600	115794230	8940	8930	8940	8930	150
578	20240617	101500	114453840	8930	8940	8940	8930	188
579	20240617	101400	112774310	8940	8940	8940	8940	0
580	20240617	101300	112774310	8940	8940	8940	8940	0
581	20240617	101200	112774310	8940	8940	8940	8940	121
582	20240617	101100	111692570	8940	8940	8940	8940	1
583	20240617	101000	111683630	8940	8940	8940	8940	5
584	20240617	100900	111638930	8940	8940	8940	8940	9
585	20240617	100800	111558470	8910	8920	8920	8910	320
586	20240617	100700	108705170	8910	8910	8910	8910	50
587	20240617	100600	108259670	8910	8910	8910	8910	0
588	20240617	100500	108259670	8910	8920	8920	8910	6
589	20240617	100400	108206190	8950	8950	8950	8950	1
590	20240617	100300	108197240	8950	8950	8950	8950	0
591	20240617	100200	108197240	8950	8950	8950	8950	2
592	20240617	100100	108179340	8950	8960	8960	8950	3
593	20240617	100000	108152470	8960	8960	8960	8880	3514
594	20240617	095900	76800260	8990	8990	8990	8990	0
595	20240617	095800	76800260	8990	8990	8990	8990	33
596	20240617	095700	76503590	8990	8990	8990	8990	0
597	20240617	095600	76503590	8990	8990	8990	8990	7
598	20240617	095500	76440660	8970	8980	8980	8970	118
599	20240617	095400	75382160	8990	8990	8990	8990	89
600	20240617	095300	74582050	8990	8990	8990	8990	0
601	20240617	095200	74582050	8990	8990	8990	8990	1
602	20240617	095100	74573060	8980	8980	8980	8980	29
603	20240617	095000	74312640	8980	8980	8980	8980	250
604	20240617	094900	72067640	8980	8970	8980	8960	590
605	20240617	094800	66775530	8980	8980	8980	8980	42
606	20240617	094700	66398370	8970	8970	8970	8970	179
607	20240617	094600	64792740	8980	8980	8980	8980	1
608	20240617	094500	64783760	8970	8990	8990	8970	1084
609	20240617	094400	55051210	8990	8990	8990	8990	111
610	20240617	094300	54053320	9020	8990	9020	8990	28
611	20240617	094200	53801570	8990	8990	8990	8990	89
612	20240617	094100	53001460	8990	8990	8990	8990	3
613	20240617	094000	52974490	8980	8980	8980	8980	50
614	20240617	093900	52525490	8980	9000	9000	8980	913
615	20240617	093800	44317330	9030	9030	9030	9030	0
616	20240617	093700	44317330	9030	9030	9030	9030	3
617	20240617	093600	44290240	9010	9010	9010	9010	1
618	20240617	093500	44281230	9030	9030	9030	9030	50
619	20240617	093400	43829730	9030	9030	9030	9030	0
620	20240617	093300	43829730	9030	9030	9030	9030	1
621	20240617	093200	43820700	9030	9030	9030	9030	33
622	20240617	093100	43522710	9000	9020	9020	9000	150
623	20240617	093000	42172600	9030	9030	9030	9030	0
624	20240617	092900	42172600	9030	9030	9030	9030	0
625	20240617	092800	42172600	9030	9030	9030	9030	0
626	20240617	092700	42172600	9030	9030	9030	9030	39
627	20240617	092600	41820430	9030	9030	9030	9030	0
628	20240617	092500	41820430	9030	9030	9030	9030	3
629	20240617	092400	41793340	8980	8980	8980	8980	0
630	20240617	092300	41793340	8980	9020	9020	8980	524
631	20240617	092200	37082870	9020	9020	9020	9020	7
632	20240617	092100	37019730	9020	9030	9030	9020	13
633	20240617	092000	36902440	9030	9030	9030	9030	17
634	20240617	091900	36748930	9030	9030	9030	9030	6
635	20240617	091800	36694750	8990	9050	9050	8990	1121
636	20240617	091700	26600600	9050	9050	9050	9050	4
637	20240617	091600	26564400	9050	9050	9050	9050	3
638	20240617	091500	26537250	9000	9000	9000	9000	0
639	20240617	091400	26537250	9000	9000	9000	9000	400
640	20240617	091300	22937250	9050	9010	9050	9000	1085
641	20240617	091200	13171850	9010	9010	9010	9010	139
642	20240617	091100	11919460	9040	9060	9060	9030	885
643	20240617	091000	3910980	9060	9060	9060	9060	3
644	20240617	090900	3883800	9060	9060	9060	9060	8
645	20240617	090800	3811320	9060	9060	9060	9060	1
646	20240617	090700	3802260	9060	9100	9100	9060	16
647	20240617	090600	3657060	9080	9080	9080	9080	1
648	20240617	090500	3647980	9060	9060	9060	9060	0
649	20240617	090400	3647980	9060	9070	9070	9060	37
650	20240617	090300	3312620	9060	9060	9060	9060	0
651	20240617	090200	3312620	9060	9060	9060	9060	15
652	20240617	090100	3176720	9170	9170	9170	9170	0
653	20240617	090000	3176720	9170	9050	9170	9050	351