KissMeData/365330/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211900	197264035	2410	2410	2410	2410	2126
3	20240617	211800	197264035	2410	2410	2410	2410	0
4	20240617	211700	197264035	2410	2410	2410	2410	0
5	20240617	211600	197264035	2410	2410	2410	2410	0
6	20240617	211500	197264035	2410	2410	2410	2410	0
7	20240617	211400	197264035	2410	2410	2410	2410	0
8	20240617	211300	197264035	2410	2410	2410	2410	0
9	20240617	211200	197264035	2410	2410	2410	2410	0
10	20240617	211100	197264035	2410	2410	2410	2410	0
11	20240617	211000	197264035	2410	2410	2410	2410	0
12	20240617	210900	197264035	2410	2410	2410	2410	0
13	20240617	210800	197264035	2410	2410	2410	2410	0
14	20240617	210700	197264035	2410	2410	2410	2410	0
15	20240617	210600	197264035	2410	2410	2410	2410	0
16	20240617	210500	197264035	2410	2410	2410	2410	0
17	20240617	210400	197264035	2410	2410	2410	2410	0
18	20240617	210300	197264035	2410	2410	2410	2410	0
19	20240617	210200	197264035	2410	2410	2410	2410	0
20	20240617	210100	197264035	2410	2410	2410	2410	0
21	20240617	210000	197264035	2410	2410	2410	2410	0
22	20240617	205900	197264035	2410	2410	2410	2410	0
23	20240617	205800	197264035	2410	2410	2410	2410	0
24	20240617	205700	197264035	2410	2410	2410	2410	0
25	20240617	205600	197264035	2410	2410	2410	2410	0
26	20240617	205500	197264035	2410	2410	2410	2410	0
27	20240617	205400	197264035	2410	2410	2410	2410	0
28	20240617	205300	197264035	2410	2410	2410	2410	0
29	20240617	205200	197264035	2410	2410	2410	2410	0
30	20240617	205100	197264035	2410	2410	2410	2410	0
31	20240617	205000	197264035	2410	2410	2410	2410	0
32	20240617	204900	197264035	2410	2410	2410	2410	2126
33	20240617	204800	197264035	2410	2410	2410	2410	0
34	20240617	204700	197264035	2410	2410	2410	2410	0
35	20240617	204600	197264035	2410	2410	2410	2410	0
36	20240617	204500	197264035	2410	2410	2410	2410	0
37	20240617	204400	197264035	2410	2410	2410	2410	0
38	20240617	204300	197264035	2410	2410	2410	2410	0
39	20240617	204200	197264035	2410	2410	2410	2410	0
40	20240617	204100	197264035	2410	2410	2410	2410	0
41	20240617	204000	197264035	2410	2410	2410	2410	0
42	20240617	203900	197264035	2410	2410	2410	2410	0
43	20240617	203800	197264035	2410	2410	2410	2410	0
44	20240617	203700	197264035	2410	2410	2410	2410	0
45	20240617	203600	197264035	2410	2410	2410	2410	0
46	20240617	203500	197264035	2410	2410	2410	2410	0
47	20240617	203400	197264035	2410	2410	2410	2410	0
48	20240617	203300	197264035	2410	2410	2410	2410	0
49	20240617	203200	197264035	2410	2410	2410	2410	0
50	20240617	203100	197264035	2410	2410	2410	2410	0
51	20240617	203000	197264035	2410	2410	2410	2410	0
52	20240617	202900	197264035	2410	2410	2410	2410	0
53	20240617	202800	197264035	2410	2410	2410	2410	0
54	20240617	202700	197264035	2410	2410	2410	2410	0
55	20240617	202600	197264035	2410	2410	2410	2410	0
56	20240617	202500	197264035	2410	2410	2410	2410	0
57	20240617	202400	197264035	2410	2410	2410	2410	0
58	20240617	202300	197264035	2410	2410	2410	2410	0
59	20240617	202200	197264035	2410	2410	2410	2410	0
60	20240617	202100	197264035	2410	2410	2410	2410	0
61	20240617	202000	197264035	2410	2410	2410	2410	0
62	20240617	201900	197264035	2410	2410	2410	2410	2126
63	20240617	201800	197264035	2410	2410	2410	2410	0
64	20240617	201700	197264035	2410	2410	2410	2410	0
65	20240617	201600	197264035	2410	2410	2410	2410	0
66	20240617	201500	197264035	2410	2410	2410	2410	0
67	20240617	201400	197264035	2410	2410	2410	2410	0
68	20240617	201300	197264035	2410	2410	2410	2410	0
69	20240617	201200	197264035	2410	2410	2410	2410	0
70	20240617	201100	197264035	2410	2410	2410	2410	0
71	20240617	201000	197264035	2410	2410	2410	2410	0
72	20240617	200900	197264035	2410	2410	2410	2410	0
73	20240617	200800	197264035	2410	2410	2410	2410	0
74	20240617	200700	197264035	2410	2410	2410	2410	0
75	20240617	200600	197264035	2410	2410	2410	2410	0
76	20240617	200500	197264035	2410	2410	2410	2410	0
77	20240617	200400	197264035	2410	2410	2410	2410	0
78	20240617	200300	197264035	2410	2410	2410	2410	0
79	20240617	200200	197264035	2410	2410	2410	2410	0
80	20240617	200100	197264035	2410	2410	2410	2410	0
81	20240617	200000	197264035	2410	2410	2410	2410	0
82	20240617	195900	197264035	2410	2410	2410	2410	0
83	20240617	195800	197264035	2410	2410	2410	2410	0
84	20240617	195700	197264035	2410	2410	2410	2410	0
85	20240617	195600	197264035	2410	2410	2410	2410	0
86	20240617	195500	197264035	2410	2410	2410	2410	0
87	20240617	195400	197264035	2410	2410	2410	2410	0
88	20240617	195300	197264035	2410	2410	2410	2410	0
89	20240617	195200	197264035	2410	2410	2410	2410	0
90	20240617	195100	197264035	2410	2410	2410	2410	0
91	20240617	195000	197264035	2410	2410	2410	2410	0
92	20240617	194900	197264035	2410	2410	2410	2410	2126
93	20240617	194800	197264035	2410	2410	2410	2410	0
94	20240617	194700	197264035	2410	2410	2410	2410	0
95	20240617	194600	197264035	2410	2410	2410	2410	0
96	20240617	194500	197264035	2410	2410	2410	2410	0
97	20240617	194400	197264035	2410	2410	2410	2410	0
98	20240617	194300	197264035	2410	2410	2410	2410	0
99	20240617	194200	197264035	2410	2410	2410	2410	0
100	20240617	194100	197264035	2410	2410	2410	2410	0
101	20240617	194000	197264035	2410	2410	2410	2410	0
102	20240617	193900	197264035	2410	2410	2410	2410	0
103	20240617	193800	197264035	2410	2410	2410	2410	0
104	20240617	193700	197264035	2410	2410	2410	2410	0
105	20240617	193600	197264035	2410	2410	2410	2410	0
106	20240617	193500	197264035	2410	2410	2410	2410	0
107	20240617	193400	197264035	2410	2410	2410	2410	0
108	20240617	193300	197264035	2410	2410	2410	2410	0
109	20240617	193200	197264035	2410	2410	2410	2410	0
110	20240617	193100	197264035	2410	2410	2410	2410	0
111	20240617	193000	197264035	2410	2410	2410	2410	0
112	20240617	192900	197264035	2410	2410	2410	2410	0
113	20240617	192800	197264035	2410	2410	2410	2410	0
114	20240617	192700	197264035	2410	2410	2410	2410	0
115	20240617	192600	197264035	2410	2410	2410	2410	0
116	20240617	192500	197264035	2410	2410	2410	2410	0
117	20240617	192400	197264035	2410	2410	2410	2410	0
118	20240617	192300	197264035	2410	2410	2410	2410	0
119	20240617	192200	197264035	2410	2410	2410	2410	0
120	20240617	192100	197264035	2410	2410	2410	2410	0
121	20240617	192000	197264035	2410	2410	2410	2410	0
122	20240617	191900	197264035	2410	2410	2410	2410	2126
123	20240617	191800	197264035	2410	2410	2410	2410	0
124	20240617	191700	197264035	2410	2410	2410	2410	0
125	20240617	191600	197264035	2410	2410	2410	2410	0
126	20240617	191500	197264035	2410	2410	2410	2410	0
127	20240617	191400	197264035	2410	2410	2410	2410	0
128	20240617	191300	197264035	2410	2410	2410	2410	0
129	20240617	191200	197264035	2410	2410	2410	2410	0
130	20240617	191100	197264035	2410	2410	2410	2410	0
131	20240617	191000	197264035	2410	2410	2410	2410	0
132	20240617	190900	197264035	2410	2410	2410	2410	0
133	20240617	190800	197264035	2410	2410	2410	2410	0
134	20240617	190700	197264035	2410	2410	2410	2410	0
135	20240617	190600	197264035	2410	2410	2410	2410	0
136	20240617	190500	197264035	2410	2410	2410	2410	0
137	20240617	190400	197264035	2410	2410	2410	2410	0
138	20240617	190300	197264035	2410	2410	2410	2410	0
139	20240617	190200	197264035	2410	2410	2410	2410	0
140	20240617	190100	197264035	2410	2410	2410	2410	0
141	20240617	190000	197264035	2410	2410	2410	2410	0
142	20240617	185900	197264035	2410	2410	2410	2410	0
143	20240617	185800	197264035	2410	2410	2410	2410	0
144	20240617	185700	197264035	2410	2410	2410	2410	0
145	20240617	185600	197264035	2410	2410	2410	2410	0
146	20240617	185500	197264035	2410	2410	2410	2410	0
147	20240617	185400	197264035	2410	2410	2410	2410	0
148	20240617	185300	197264035	2410	2410	2410	2410	0
149	20240617	185200	197264035	2410	2410	2410	2410	0
150	20240617	185100	197264035	2410	2410	2410	2410	0
151	20240617	185000	197264035	2410	2410	2410	2410	0
152	20240617	184900	197264035	2410	2410	2410	2410	2126
153	20240617	184800	197264035	2410	2410	2410	2410	0
154	20240617	184700	197264035	2410	2410	2410	2410	0
155	20240617	184600	197264035	2410	2410	2410	2410	0
156	20240617	184500	197264035	2410	2410	2410	2410	0
157	20240617	184400	197264035	2410	2410	2410	2410	0
158	20240617	184300	197264035	2410	2410	2410	2410	0
159	20240617	184200	197264035	2410	2410	2410	2410	0
160	20240617	184100	197264035	2410	2410	2410	2410	0
161	20240617	184000	197264035	2410	2410	2410	2410	0
162	20240617	183900	197264035	2410	2410	2410	2410	0
163	20240617	183800	197264035	2410	2410	2410	2410	0
164	20240617	183700	197264035	2410	2410	2410	2410	0
165	20240617	183600	197264035	2410	2410	2410	2410	0
166	20240617	183500	197264035	2410	2410	2410	2410	0
167	20240617	183400	197264035	2410	2410	2410	2410	0
168	20240617	183300	197264035	2410	2410	2410	2410	0
169	20240617	183200	197264035	2410	2410	2410	2410	0
170	20240617	183100	197264035	2410	2410	2410	2410	0
171	20240617	183000	197264035	2410	2410	2410	2410	0
172	20240617	182900	197264035	2410	2410	2410	2410	0
173	20240617	182800	197264035	2410	2410	2410	2410	0
174	20240617	182700	197264035	2410	2410	2410	2410	0
175	20240617	182600	197264035	2410	2410	2410	2410	0
176	20240617	182500	197264035	2410	2410	2410	2410	0
177	20240617	182400	197264035	2410	2410	2410	2410	0
178	20240617	182300	197264035	2410	2410	2410	2410	0
179	20240617	182200	197264035	2410	2410	2410	2410	0
180	20240617	182100	197264035	2410	2410	2410	2410	0
181	20240617	182000	197264035	2410	2410	2410	2410	0
182	20240617	181900	197264035	2410	2410	2410	2410	2126
183	20240617	181800	197264035	2410	2410	2410	2410	0
184	20240617	181700	197264035	2410	2410	2410	2410	0
185	20240617	181600	197264035	2410	2410	2410	2410	0
186	20240617	181500	197264035	2410	2410	2410	2410	0
187	20240617	181400	197264035	2410	2410	2410	2410	0
188	20240617	181300	197264035	2410	2410	2410	2410	0
189	20240617	181200	197264035	2410	2410	2410	2410	0
190	20240617	181100	197264035	2410	2410	2410	2410	0
191	20240617	181000	197264035	2410	2410	2410	2410	0
192	20240617	180900	197264035	2410	2410	2410	2410	0
193	20240617	180800	197264035	2410	2410	2410	2410	0
194	20240617	180700	197264035	2410	2410	2410	2410	0
195	20240617	180600	197264035	2410	2410	2410	2410	0
196	20240617	180500	197264035	2410	2410	2410	2410	0
197	20240617	180400	197264035	2410	2410	2410	2410	0
198	20240617	180300	197264035	2410	2410	2410	2410	0
199	20240617	180200	197264035	2410	2410	2410	2410	0
200	20240617	180100	197264035	2410	2410	2410	2410	0
201	20240617	180000	197264035	2410	2410	2410	2410	0
202	20240617	175900	197264035	2410	2410	2410	2410	0
203	20240617	175800	197264035	2410	2410	2410	2410	0
204	20240617	175700	197264035	2410	2410	2410	2410	0
205	20240617	175600	197264035	2410	2410	2410	2410	0
206	20240617	175500	197264035	2410	2410	2410	2410	0
207	20240617	175400	197264035	2410	2410	2410	2410	0
208	20240617	175300	197264035	2410	2410	2410	2410	0
209	20240617	175200	197264035	2410	2410	2410	2410	0
210	20240617	175100	197264035	2410	2410	2410	2410	0
211	20240617	175000	197264035	2410	2410	2410	2410	0
212	20240617	174900	197264035	2410	2410	2410	2410	2126
213	20240617	174800	197264035	2410	2410	2410	2410	0
214	20240617	174700	197264035	2410	2410	2410	2410	0
215	20240617	174600	197264035	2410	2410	2410	2410	0
216	20240617	174500	197264035	2410	2410	2410	2410	0
217	20240617	174400	197264035	2410	2410	2410	2410	0
218	20240617	174300	197264035	2410	2410	2410	2410	0
219	20240617	174200	197264035	2410	2410	2410	2410	0
220	20240617	174100	197264035	2410	2410	2410	2410	0
221	20240617	174000	197264035	2410	2410	2410	2410	0
222	20240617	173900	197264035	2410	2410	2410	2410	0
223	20240617	173800	197264035	2410	2410	2410	2410	0
224	20240617	173700	197264035	2410	2410	2410	2410	0
225	20240617	173600	197264035	2410	2410	2410	2410	0
226	20240617	173500	197264035	2410	2410	2410	2410	0
227	20240617	173400	197264035	2410	2410	2410	2410	0
228	20240617	173300	197264035	2410	2410	2410	2410	0
229	20240617	173200	197264035	2410	2410	2410	2410	0
230	20240617	173100	197264035	2410	2410	2410	2410	0
231	20240617	173000	197264035	2410	2410	2410	2410	0
232	20240617	172900	197264035	2410	2410	2410	2410	0
233	20240617	172800	197264035	2410	2410	2410	2410	0
234	20240617	172700	197264035	2410	2410	2410	2410	0
235	20240617	172600	197264035	2410	2410	2410	2410	0
236	20240617	172500	197264035	2410	2410	2410	2410	0
237	20240617	172400	197264035	2410	2410	2410	2410	0
238	20240617	172300	197264035	2410	2410	2410	2410	0
239	20240617	172200	197264035	2410	2410	2410	2410	0
240	20240617	172100	197264035	2410	2410	2410	2410	0
241	20240617	172000	197264035	2410	2410	2410	2410	0
242	20240617	171900	197264035	2410	2410	2410	2410	2126
243	20240617	171800	197264035	2410	2410	2410	2410	0
244	20240617	171700	197264035	2410	2410	2410	2410	0
245	20240617	171600	197264035	2410	2410	2410	2410	0
246	20240617	171500	197264035	2410	2410	2410	2410	0
247	20240617	171400	197264035	2410	2410	2410	2410	0
248	20240617	171300	197264035	2410	2410	2410	2410	0
249	20240617	171200	197264035	2410	2410	2410	2410	0
250	20240617	171100	197264035	2410	2410	2410	2410	0
251	20240617	171000	197264035	2410	2410	2410	2410	0
252	20240617	170900	197264035	2410	2410	2410	2410	0
253	20240617	170800	197264035	2410	2410	2410	2410	0
254	20240617	170700	197264035	2410	2410	2410	2410	0
255	20240617	170600	197264035	2410	2410	2410	2410	0
256	20240617	170500	197264035	2410	2410	2410	2410	0
257	20240617	170400	197264035	2410	2410	2410	2410	0
258	20240617	170300	197264035	2410	2410	2410	2410	0
259	20240617	170200	197264035	2410	2410	2410	2410	0
260	20240617	170100	197264035	2410	2410	2410	2410	0
261	20240617	170000	197264035	2410	2410	2410	2410	0
262	20240617	165900	197264035	2410	2410	2410	2410	0
263	20240617	165800	197264035	2410	2410	2410	2410	0
264	20240617	165700	197264035	2410	2410	2410	2410	0
265	20240617	165600	197264035	2410	2410	2410	2410	0
266	20240617	165500	197264035	2410	2410	2410	2410	0
267	20240617	165400	197264035	2410	2410	2410	2410	0
268	20240617	165300	197264035	2410	2410	2410	2410	0
269	20240617	165200	197264035	2410	2410	2410	2410	0
270	20240617	165100	197264035	2410	2410	2410	2410	0
271	20240617	165000	197264035	2410	2410	2410	2410	0
272	20240617	164900	197264035	2410	2410	2410	2410	2126
273	20240617	164800	197264035	2410	2410	2410	2410	0
274	20240617	164700	197264035	2410	2410	2410	2410	0
275	20240617	164600	197264035	2410	2410	2410	2410	0
276	20240617	164500	197264035	2410	2410	2410	2410	0
277	20240617	164400	197264035	2410	2410	2410	2410	0
278	20240617	164300	197264035	2410	2410	2410	2410	0
279	20240617	164200	197264035	2410	2410	2410	2410	0
280	20240617	164100	197264035	2410	2410	2410	2410	0
281	20240617	164000	197264035	2410	2410	2410	2410	0
282	20240617	163900	197264035	2410	2410	2410	2410	0
283	20240617	163800	197264035	2410	2410	2410	2410	0
284	20240617	163700	197264035	2410	2410	2410	2410	0
285	20240617	163600	197264035	2410	2410	2410	2410	0
286	20240617	163500	197264035	2410	2410	2410	2410	0
287	20240617	163400	197264035	2410	2410	2410	2410	0
288	20240617	163300	197264035	2410	2410	2410	2410	0
289	20240617	163200	197264035	2410	2410	2410	2410	0
290	20240617	163100	197264035	2410	2410	2410	2410	0
291	20240617	163000	197264035	2410	2410	2410	2410	0
292	20240617	162900	197264035	2410	2410	2410	2410	0
293	20240617	162800	197264035	2410	2410	2410	2410	0
294	20240617	162700	197264035	2410	2410	2410	2410	0
295	20240617	162600	197264035	2410	2410	2410	2410	0
296	20240617	162500	197264035	2410	2410	2410	2410	0
297	20240617	162400	197264035	2410	2410	2410	2410	0
298	20240617	162300	197264035	2410	2410	2410	2410	0
299	20240617	162200	197264035	2410	2410	2410	2410	0
300	20240617	162100	197264035	2410	2410	2410	2410	0
301	20240617	162000	197264035	2410	2410	2410	2410	0
302	20240617	161900	197264035	2410	2410	2410	2410	2126
303	20240617	161800	197264035	2410	2410	2410	2410	0
304	20240617	161700	197264035	2410	2410	2410	2410	0
305	20240617	161600	197264035	2410	2410	2410	2410	0
306	20240617	161500	197264035	2410	2410	2410	2410	0
307	20240617	161400	197264035	2410	2410	2410	2410	0
308	20240617	161300	197264035	2410	2410	2410	2410	0
309	20240617	161200	197264035	2410	2410	2410	2410	0
310	20240617	161100	197264035	2410	2410	2410	2410	0
311	20240617	161000	197264035	2410	2410	2410	2410	0
312	20240617	160900	197264035	2410	2410	2410	2410	0
313	20240617	160800	197264035	2410	2410	2410	2410	0
314	20240617	160700	197264035	2410	2410	2410	2410	0
315	20240617	160600	197264035	2410	2410	2410	2410	0
316	20240617	160500	197264035	2410	2410	2410	2410	0
317	20240617	160400	197264035	2410	2410	2410	2410	0
318	20240617	160300	197264035	2410	2410	2410	2410	0
319	20240617	160200	197264035	2410	2410	2410	2410	0
320	20240617	160100	197264035	2410	2410	2410	2410	0
321	20240617	160000	197264035	2410	2410	2410	2410	0
322	20240617	155900	197264035	2410	2410	2410	2410	0
323	20240617	155800	197264035	2410	2410	2410	2410	0
324	20240617	155700	197264035	2410	2410	2410	2410	0
325	20240617	155600	197264035	2410	2410	2410	2410	0
326	20240617	155500	197264035	2410	2410	2410	2410	0
327	20240617	155400	197264035	2410	2410	2410	2410	0
328	20240617	155300	197264035	2410	2410	2410	2410	0
329	20240617	155200	197264035	2410	2410	2410	2410	0
330	20240617	155100	197264035	2410	2410	2410	2410	0
331	20240617	155000	197264035	2410	2410	2410	2410	0
332	20240617	154900	197264035	2410	2410	2410	2410	2126
333	20240617	154800	197264035	2410	2410	2410	2410	0
334	20240617	154700	197264035	2410	2410	2410	2410	0
335	20240617	154600	197264035	2410	2410	2410	2410	0
336	20240617	154500	197264035	2410	2410	2410	2410	0
337	20240617	154400	197264035	2410	2410	2410	2410	0
338	20240617	154300	197264035	2410	2410	2410	2410	0
339	20240617	154200	197264035	2410	2410	2410	2410	0
340	20240617	154100	197264035	2410	2410	2410	2410	0
341	20240617	154000	197264035	2410	2410	2410	2410	0
342	20240617	153900	197264035	2410	2410	2410	2410	0
343	20240617	153800	197264035	2410	2410	2410	2410	0
344	20240617	153700	197264035	2410	2410	2410	2410	0
345	20240617	153600	197264035	2410	2410	2410	2410	0
346	20240617	153500	197264035	2410	2410	2410	2410	0
347	20240617	153400	197264035	2410	2410	2410	2410	0
348	20240617	153300	197264035	2410	2410	2410	2410	0
349	20240617	153200	197264035	2410	2410	2410	2410	0
350	20240617	153100	197264035	2410	2410	2410	2410	0
351	20240617	153000	197264035	2410	2410	2410	2410	2126
352	20240617	152900	192140375	2410	2410	2410	2410	0
353	20240617	152800	192140375	2410	2410	2410	2410	0
354	20240617	152700	192140375	2410	2410	2410	2410	0
355	20240617	152600	192140375	2410	2410	2410	2410	0
356	20240617	152500	192140375	2410	2410	2410	2410	0
357	20240617	152400	192140375	2410	2410	2410	2410	0
358	20240617	152300	192140375	2410	2410	2410	2410	0
359	20240617	152200	192140375	2410	2410	2410	2410	0
360	20240617	152100	192140375	2410	2410	2410	2410	0
361	20240617	152000	192140375	2410	2410	2410	2410	0
362	20240617	151900	192140375	2410	2400	2410	2400	76
363	20240617	151800	191957855	2410	2400	2410	2400	540
364	20240617	151700	190661455	2410	2410	2410	2410	0
365	20240617	151600	190661455	2410	2400	2410	2400	175
366	20240617	151500	190241045	2405	2405	2405	2405	16
367	20240617	151400	190202565	2410	2410	2410	2410	0
368	20240617	151300	190202565	2410	2410	2410	2410	3
369	20240617	151200	190195335	2400	2405	2405	2400	2
370	20240617	151100	190190530	2410	2410	2410	2410	0
371	20240617	151000	190190530	2410	2410	2410	2410	0
372	20240617	150900	190190530	2410	2410	2410	2410	0
373	20240617	150800	190190530	2410	2410	2410	2410	3
374	20240617	150700	190183300	2415	2415	2415	2415	0
375	20240617	150600	190183300	2415	2415	2415	2415	0
376	20240617	150500	190183300	2415	2415	2415	2415	0
377	20240617	150400	190183300	2415	2400	2415	2400	167
378	20240617	150300	189782485	2400	2400	2400	2400	51
379	20240617	150200	189660085	2400	2400	2400	2400	603
380	20240617	150100	188212885	2400	2400	2400	2400	0
381	20240617	150000	188212885	2400	2415	2415	2400	2
382	20240617	145900	188208070	2415	2415	2415	2415	0
383	20240617	145800	188208070	2415	2415	2415	2415	0
384	20240617	145700	188208070	2415	2405	2415	2405	1039
385	20240617	145600	185703395	2405	2405	2405	2405	0
386	20240617	145500	185703395	2405	2405	2405	2405	0
387	20240617	145400	185703395	2405	2405	2405	2405	0
388	20240617	145300	185703395	2405	2405	2405	2405	1
389	20240617	145200	185700990	2395	2395	2395	2395	0
390	20240617	145100	185700990	2395	2400	2400	2395	1828
391	20240617	145000	181321290	2400	2400	2400	2400	0
392	20240617	144900	181321290	2400	2400	2400	2400	0
393	20240617	144800	181321290	2400	2400	2400	2400	0
394	20240617	144700	181321290	2400	2400	2400	2400	0
395	20240617	144600	181321290	2400	2400	2400	2400	0
396	20240617	144500	181321290	2400	2400	2400	2400	0
397	20240617	144400	181321290	2400	2400	2400	2400	1
398	20240617	144300	181318890	2395	2410	2410	2390	19655
399	20240617	144200	134132555	2410	2410	2410	2410	0
400	20240617	144100	134132555	2410	2410	2410	2410	0
401	20240617	144000	134132555	2410	2410	2410	2410	0
402	20240617	143900	134132555	2410	2415	2415	2410	101
403	20240617	143800	133889140	2415	2420	2420	2415	3
404	20240617	143700	133881885	2420	2420	2420	2420	0
405	20240617	143600	133881885	2420	2420	2420	2420	22
406	20240617	143500	133828645	2410	2410	2410	2410	0
407	20240617	143400	133828645	2410	2410	2410	2410	0
408	20240617	143300	133828645	2410	2410	2410	2410	0
409	20240617	143200	133828645	2410	2410	2410	2410	0
410	20240617	143100	133828645	2410	2410	2410	2410	0
411	20240617	143000	133828645	2410	2410	2410	2410	500
412	20240617	142900	132623645	2410	2410	2410	2410	0
413	20240617	142800	132623645	2410	2410	2410	2410	0
414	20240617	142700	132623645	2410	2410	2410	2410	66
415	20240617	142600	132464585	2410	2410	2410	2410	0
416	20240617	142500	132464585	2410	2410	2410	2410	1
417	20240617	142400	132462175	2415	2415	2415	2415	0
418	20240617	142300	132462175	2415	2415	2415	2415	0
419	20240617	142200	132462175	2415	2415	2415	2415	11
420	20240617	142100	132435610	2410	2410	2410	2410	0
421	20240617	142000	132435610	2410	2410	2410	2410	0
422	20240617	141900	132435610	2410	2410	2410	2410	0
423	20240617	141800	132435610	2410	2410	2410	2410	300
424	20240617	141700	131712610	2415	2415	2415	2415	0
425	20240617	141600	131712610	2415	2415	2415	2415	0
426	20240617	141500	131712610	2415	2415	2415	2415	0
427	20240617	141400	131712610	2415	2415	2415	2415	1
428	20240617	141300	131710195	2420	2420	2420	2420	1
429	20240617	141200	131707775	2415	2415	2415	2415	0
430	20240617	141100	131707775	2415	2415	2415	2415	99
431	20240617	141000	131468690	2415	2415	2415	2415	30
432	20240617	140900	131396240	2425	2425	2425	2425	0
433	20240617	140800	131396240	2425	2425	2425	2425	0
434	20240617	140700	131396240	2425	2425	2425	2425	0
435	20240617	140600	131396240	2425	2425	2425	2425	0
436	20240617	140500	131396240	2425	2425	2425	2425	0
437	20240617	140400	131396240	2425	2425	2425	2425	0
438	20240617	140300	131396240	2425	2425	2425	2425	0
439	20240617	140200	131396240	2425	2425	2425	2425	0
440	20240617	140100	131396240	2425	2425	2425	2425	2
441	20240617	140000	131391390	2415	2415	2415	2415	0
442	20240617	135900	131391390	2415	2420	2420	2415	8
443	20240617	135800	131372035	2415	2415	2415	2415	0
444	20240617	135700	131372035	2415	2415	2415	2415	636
445	20240617	135600	129836095	2410	2410	2410	2410	0
446	20240617	135500	129836095	2410	2410	2410	2410	0
447	20240617	135400	129836095	2410	2410	2410	2410	0
448	20240617	135300	129836095	2410	2410	2410	2410	0
449	20240617	135200	129836095	2410	2410	2410	2410	0
450	20240617	135100	129836095	2410	2410	2410	2410	270
451	20240617	135000	129185395	2405	2405	2405	2405	0
452	20240617	134900	129185395	2405	2405	2405	2405	0
453	20240617	134800	129185395	2405	2405	2405	2405	200
454	20240617	134700	128704395	2405	2405	2405	2405	257
455	20240617	134600	128086310	2405	2405	2405	2405	243
456	20240617	134500	127501895	2405	2405	2405	2400	10508
457	20240617	134400	102250425	2410	2410	2410	2410	6000
458	20240617	134300	87790425	2415	2415	2415	2415	2600
459	20240617	134200	81511425	2415	2415	2415	2415	0
460	20240617	134100	81511425	2415	2415	2415	2415	0
461	20240617	134000	81511425	2415	2415	2415	2415	0
462	20240617	133900	81511425	2415	2415	2415	2415	0
463	20240617	133800	81511425	2415	2415	2415	2415	500
464	20240617	133700	80303925	2415	2415	2415	2415	0
465	20240617	133600	80303925	2415	2415	2415	2415	0
466	20240617	133500	80303925	2415	2415	2415	2415	0
467	20240617	133400	80303925	2415	2415	2415	2415	0
468	20240617	133300	80303925	2415	2415	2415	2415	0
469	20240617	133200	80303925	2415	2415	2415	2415	1000
470	20240617	133100	77888925	2430	2430	2430	2430	0
471	20240617	133000	77888925	2430	2430	2430	2430	100
472	20240617	132900	77645925	2430	2430	2430	2430	0
473	20240617	132800	77645925	2430	2430	2430	2430	0
474	20240617	132700	77645925	2430	2430	2430	2430	0
475	20240617	132600	77645925	2430	2430	2430	2430	0
476	20240617	132500	77645925	2430	2430	2430	2430	0
477	20240617	132400	77645925	2430	2430	2430	2430	1
478	20240617	132300	77643495	2415	2415	2415	2415	0
479	20240617	132200	77643495	2415	2415	2415	2415	1000
480	20240617	132100	75228495	2415	2425	2425	2415	535
481	20240617	132000	73934035	2430	2430	2430	2430	0
482	20240617	131900	73934035	2430	2430	2430	2430	0
483	20240617	131800	73934035	2430	2430	2430	2430	0
484	20240617	131700	73934035	2430	2430	2430	2430	0
485	20240617	131600	73934035	2430	2425	2430	2425	92
486	20240617	131500	73710925	2425	2425	2425	2425	0
487	20240617	131400	73710925	2425	2425	2425	2425	0
488	20240617	131300	73710925	2425	2425	2425	2425	0
489	20240617	131200	73710925	2425	2425	2425	2425	0
490	20240617	131100	73710925	2425	2425	2425	2425	0
491	20240617	131000	73710925	2425	2425	2425	2425	0
492	20240617	130900	73710925	2425	2425	2425	2425	0
493	20240617	130800	73710925	2425	2425	2425	2425	0
494	20240617	130700	73710925	2425	2425	2425	2425	0
495	20240617	130600	73710925	2425	2425	2425	2425	0
496	20240617	130500	73710925	2425	2425	2425	2425	0
497	20240617	130400	73710925	2425	2425	2425	2425	0
498	20240617	130300	73710925	2425	2425	2425	2425	0
499	20240617	130200	73710925	2425	2425	2425	2425	0
500	20240617	130100	73710925	2425	2425	2425	2425	479
501	20240617	130000	72549350	2425	2425	2425	2425	0
502	20240617	125900	72549350	2425	2425	2425	2425	0
503	20240617	125800	72549350	2425	2425	2425	2425	0
504	20240617	125700	72549350	2425	2425	2425	2425	0
505	20240617	125600	72549350	2425	2425	2425	2425	1
506	20240617	125500	72546925	2420	2420	2420	2420	300
507	20240617	125400	71820925	2425	2425	2425	2425	0
508	20240617	125300	71820925	2425	2425	2425	2425	0
509	20240617	125200	71820925	2425	2425	2425	2425	1
510	20240617	125100	71818500	2425	2425	2425	2425	0
511	20240617	125000	71818500	2425	2425	2425	2425	0
512	20240617	124900	71818500	2425	2425	2425	2425	0
513	20240617	124800	71818500	2425	2425	2425	2425	8
514	20240617	124700	71799100	2425	2425	2425	2425	0
515	20240617	124600	71799100	2425	2425	2425	2425	2
516	20240617	124500	71794250	2425	2425	2425	2425	0
517	20240617	124400	71794250	2425	2425	2425	2425	170
518	20240617	124300	71382000	2420	2420	2420	2420	0
519	20240617	124200	71382000	2420	2420	2420	2420	0
520	20240617	124100	71382000	2420	2425	2425	2420	2290
521	20240617	124000	65837625	2425	2425	2425	2425	1
522	20240617	123900	65835200	2435	2435	2435	2435	0
523	20240617	123800	65835200	2435	2435	2435	2435	0
524	20240617	123700	65835200	2435	2435	2435	2435	0
525	20240617	123600	65835200	2435	2435	2435	2435	122
526	20240617	123500	65538130	2435	2435	2435	2435	142
527	20240617	123400	65192360	2435	2435	2435	2435	1
528	20240617	123300	65189925	2420	2420	2420	2420	48
529	20240617	123200	65073765	2420	2420	2420	2420	0
530	20240617	123100	65073765	2420	2420	2420	2420	0
531	20240617	123000	65073765	2420	2420	2420	2420	0
532	20240617	122900	65073765	2420	2420	2420	2420	0
533	20240617	122800	65073765	2420	2420	2420	2420	0
534	20240617	122700	65073765	2420	2420	2420	2420	0
535	20240617	122600	65073765	2420	2420	2420	2420	0
536	20240617	122500	65073765	2420	2420	2420	2420	0
537	20240617	122400	65073765	2420	2420	2420	2420	0
538	20240617	122300	65073765	2420	2420	2420	2420	0
539	20240617	122200	65073765	2420	2420	2420	2420	0
540	20240617	122100	65073765	2420	2420	2420	2420	410
541	20240617	122000	64081565	2435	2435	2435	2435	0
542	20240617	121900	64081565	2435	2435	2435	2435	0
543	20240617	121800	64081565	2435	2435	2435	2435	0
544	20240617	121700	64081565	2435	2435	2435	2435	0
545	20240617	121600	64081565	2435	2435	2435	2435	0
546	20240617	121500	64081565	2435	2435	2435	2435	0
547	20240617	121400	64081565	2435	2435	2435	2435	0
548	20240617	121300	64081565	2435	2435	2435	2435	0
549	20240617	121200	64081565	2435	2435	2435	2435	1
550	20240617	121100	64079130	2430	2430	2430	2430	334
551	20240617	121000	63267510	2430	2430	2430	2430	366
552	20240617	120900	62378130	2430	2430	2430	2430	0
553	20240617	120800	62378130	2430	2430	2430	2430	0
554	20240617	120700	62378130	2430	2420	2430	2420	8
555	20240617	120600	62358760	2420	2420	2420	2420	1
556	20240617	120500	62356340	2425	2425	2425	2425	0
557	20240617	120400	62356340	2425	2425	2425	2425	0
558	20240617	120300	62356340	2425	2425	2425	2425	0
559	20240617	120200	62356340	2425	2425	2425	2425	0
560	20240617	120100	62356340	2425	2425	2425	2425	0
561	20240617	120000	62356340	2425	2425	2425	2425	0
562	20240617	115900	62356340	2425	2425	2425	2425	0
563	20240617	115800	62356340	2425	2425	2425	2425	1
564	20240617	115700	62353915	2425	2425	2425	2425	101
565	20240617	115600	62108990	2420	2420	2420	2420	0
566	20240617	115500	62108990	2420	2420	2420	2420	0
567	20240617	115400	62108990	2420	2420	2420	2420	0
568	20240617	115300	62108990	2420	2420	2420	2420	0
569	20240617	115200	62108990	2420	2420	2420	2420	101
570	20240617	115100	61864570	2420	2420	2420	2420	390
571	20240617	115000	60920770	2420	2420	2420	2420	0
572	20240617	114900	60920770	2420	2420	2420	2420	0
573	20240617	114800	60920770	2420	2420	2420	2420	200
574	20240617	114700	60436770	2430	2430	2430	2430	0
575	20240617	114600	60436770	2430	2430	2430	2430	0
576	20240617	114500	60436770	2430	2430	2430	2430	0
577	20240617	114400	60436770	2430	2430	2430	2430	0
578	20240617	114300	60436770	2430	2430	2430	2430	1
579	20240617	114200	60434340	2415	2415	2415	2415	0
580	20240617	114100	60434340	2415	2415	2415	2415	0
581	20240617	114000	60434340	2415	2415	2415	2415	0
582	20240617	113900	60434340	2415	2415	2415	2415	0
583	20240617	113800	60434340	2415	2415	2415	2415	0
584	20240617	113700	60434340	2415	2415	2415	2415	0
585	20240617	113600	60434340	2415	2415	2415	2415	1
586	20240617	113500	60431925	2420	2420	2420	2420	805
587	20240617	113400	58483825	2420	2420	2420	2420	5
588	20240617	113300	58471725	2420	2420	2420	2420	1
589	20240617	113200	58469305	2420	2420	2420	2420	0
590	20240617	113100	58469305	2420	2420	2420	2420	0
591	20240617	113000	58469305	2420	2420	2420	2420	11
592	20240617	112900	58442685	2420	2420	2420	2420	0
593	20240617	112800	58442685	2420	2420	2420	2420	246
594	20240617	112700	57847365	2420	2420	2420	2420	0
595	20240617	112600	57847365	2420	2420	2420	2420	80
596	20240617	112500	57653765	2430	2430	2430	2430	0
597	20240617	112400	57653765	2430	2430	2430	2430	0
598	20240617	112300	57653765	2430	2430	2430	2430	2
599	20240617	112200	57648905	2420	2420	2420	2420	0
600	20240617	112100	57648905	2420	2420	2420	2420	29
601	20240617	112000	57578725	2430	2430	2430	2430	0
602	20240617	111900	57578725	2430	2430	2430	2430	0
603	20240617	111800	57578725	2430	2430	2430	2430	27
604	20240617	111700	57513115	2415	2415	2415	2415	20
605	20240617	111600	57464815	2430	2430	2430	2430	0
606	20240617	111500	57464815	2430	2430	2430	2430	0
607	20240617	111400	57464815	2430	2430	2430	2430	0
608	20240617	111300	57464815	2430	2430	2430	2430	76
609	20240617	111200	57280135	2415	2415	2415	2415	0
610	20240617	111100	57280135	2415	2415	2415	2415	0
611	20240617	111000	57280135	2415	2415	2415	2415	0
612	20240617	110900	57280135	2415	2415	2415	2415	1500
613	20240617	110800	53657635	2430	2430	2430	2430	10
614	20240617	110700	53633335	2430	2430	2430	2430	0
615	20240617	110600	53633335	2430	2430	2430	2430	0
616	20240617	110500	53633335	2430	2430	2430	2430	1
617	20240617	110400	53630905	2415	2420	2420	2415	1000
618	20240617	110300	51215740	2425	2425	2425	2425	57
619	20240617	110200	51077515	2425	2425	2425	2425	100
620	20240617	110100	50835015	2420	2420	2420	2420	0
621	20240617	110000	50835015	2420	2420	2420	2420	1001
622	20240617	105900	48412595	2420	2425	2425	2420	6
623	20240617	105800	48398070	2420	2420	2420	2420	0
624	20240617	105700	48398070	2420	2420	2420	2420	0
625	20240617	105600	48398070	2420	2420	2420	2420	0
626	20240617	105500	48398070	2420	2420	2420	2420	0
627	20240617	105400	48398070	2420	2420	2420	2420	1000
628	20240617	105300	45978070	2440	2440	2440	2440	0
629	20240617	105200	45978070	2440	2440	2440	2440	0
630	20240617	105100	45978070	2440	2440	2440	2440	0
631	20240617	105000	45978070	2440	2440	2440	2440	0
632	20240617	104900	45978070	2440	2440	2440	2440	0
633	20240617	104800	45978070	2440	2440	2440	2440	0
634	20240617	104700	45978070	2440	2440	2440	2440	0
635	20240617	104600	45978070	2440	2440	2440	2440	0
636	20240617	104500	45978070	2440	2440	2440	2440	1
637	20240617	104400	45975630	2420	2420	2420	2420	300
638	20240617	104300	45249630	2425	2425	2425	2425	0
639	20240617	104200	45249630	2425	2425	2425	2425	1
640	20240617	104100	45247205	2425	2425	2425	2425	8
641	20240617	104000	45227805	2425	2425	2425	2425	0
642	20240617	103900	45227805	2425	2425	2425	2425	2075
643	20240617	103800	40195930	2425	2425	2425	2425	11
644	20240617	103700	40169255	2420	2420	2420	2420	15
645	20240617	103600	40132955	2425	2425	2425	2425	72
646	20240617	103500	39958355	2425	2425	2425	2425	0
647	20240617	103400	39958355	2425	2425	2425	2425	533
648	20240617	103300	38665830	2430	2430	2430	2430	9
649	20240617	103200	38643960	2435	2435	2435	2435	0
650	20240617	103100	38643960	2435	2435	2435	2435	0
651	20240617	103000	38643960	2435	2435	2435	2435	7
652	20240617	102900	38626915	2435	2435	2435	2435	0
653	20240617	102800	38626915	2435	2435	2435	2435	0
654	20240617	102700	38626915	2435	2435	2435	2435	10
655	20240617	102600	38602565	2435	2435	2435	2435	0
656	20240617	102500	38602565	2435	2435	2435	2435	0
657	20240617	102400	38602565	2435	2435	2435	2435	322
658	20240617	102300	37818495	2435	2435	2435	2435	35
659	20240617	102200	37733270	2440	2440	2440	2440	3
660	20240617	102100	37725950	2440	2440	2440	2440	0
661	20240617	102000	37725950	2440	2440	2440	2440	0
662	20240617	101900	37725950	2440	2440	2440	2440	300
663	20240617	101800	36993950	2440	2440	2440	2440	5
664	20240617	101700	36981750	2420	2425	2425	2420	800
665	20240617	101600	35044520	2425	2435	2435	2425	413
666	20240617	101500	34040850	2435	2435	2435	2435	0
667	20240617	101400	34040850	2435	2435	2435	2435	0
668	20240617	101300	34040850	2435	2435	2435	2435	1
669	20240617	101200	34038415	2440	2440	2440	2440	14
670	20240617	101100	34004255	2440	2435	2440	2435	171
671	20240617	101000	33587865	2440	2440	2440	2440	0
672	20240617	100900	33587865	2440	2440	2440	2440	0
673	20240617	100800	33587865	2440	2440	2440	2440	70
674	20240617	100700	33417065	2440	2440	2440	2440	119
675	20240617	100600	33126705	2440	2440	2440	2440	0
676	20240617	100500	33126705	2440	2440	2440	2440	10
677	20240617	100400	33102305	2435	2435	2435	2435	0
678	20240617	100300	33102305	2435	2435	2435	2435	0
679	20240617	100200	33102305	2435	2435	2440	2435	1272
680	20240617	100100	30004955	2435	2435	2435	2435	1
681	20240617	100000	30002520	2440	2440	2440	2440	0
682	20240617	095900	30002520	2440	2440	2440	2440	0
683	20240617	095800	30002520	2440	2440	2440	2440	0
684	20240617	095700	30002520	2440	2440	2440	2440	4
685	20240617	095600	29992760	2440	2440	2440	2440	21
686	20240617	095500	29941520	2440	2440	2440	2440	0
687	20240617	095400	29941520	2440	2440	2440	2440	0
688	20240617	095300	29941520	2440	2440	2440	2440	472
689	20240617	095200	28789840	2440	2440	2440	2440	239
690	20240617	095100	28206680	2445	2445	2445	2445	1
691	20240617	095000	28204235	2440	2440	2440	2440	0
692	20240617	094900	28204235	2440	2440	2440	2440	0
693	20240617	094800	28204235	2440	2440	2440	2440	0
694	20240617	094700	28204235	2440	2440	2440	2440	294
695	20240617	094600	27486875	2440	2440	2440	2440	1
696	20240617	094500	27484435	2435	2435	2435	2435	0
697	20240617	094400	27484435	2435	2435	2435	2435	0
698	20240617	094300	27484435	2435	2435	2435	2435	0
699	20240617	094200	27484435	2435	2435	2435	2435	411
700	20240617	094100	26483650	2440	2440	2440	2440	0
701	20240617	094000	26483650	2440	2440	2440	2440	1
702	20240617	093900	26481210	2435	2435	2435	2435	23
703	20240617	093800	26425205	2435	2435	2435	2435	551
704	20240617	093700	25083520	2440	2440	2440	2440	0
705	20240617	093600	25083520	2440	2440	2440	2440	7
706	20240617	093500	25066440	2440	2440	2440	2440	0
707	20240617	093400	25066440	2440	2440	2440	2440	0
708	20240617	093300	25066440	2440	2440	2440	2440	1
709	20240617	093200	25064000	2440	2440	2440	2440	0
710	20240617	093100	25064000	2440	2440	2440	2440	0
711	20240617	093000	25064000	2440	2440	2440	2440	1
712	20240617	092900	25061560	2435	2435	2435	2435	643
713	20240617	092800	23495855	2435	2435	2435	2435	0
714	20240617	092700	23495855	2435	2435	2435	2435	346
715	20240617	092600	22653345	2435	2430	2435	2430	502
716	20240617	092500	21430985	2430	2430	2430	2430	0
717	20240617	092400	21430985	2430	2430	2430	2430	1
718	20240617	092300	21428555	2430	2430	2430	2430	10
719	20240617	092200	21404255	2430	2435	2435	2430	91
720	20240617	092100	21183120	2430	2430	2430	2430	200
721	20240617	092000	20697120	2435	2430	2435	2430	210
722	20240617	091900	20186805	2430	2430	2430	2430	0
723	20240617	091800	20186805	2430	2430	2430	2430	623
724	20240617	091700	18672915	2430	2430	2430	2430	0
725	20240617	091600	18672915	2430	2430	2430	2430	200
726	20240617	091500	18186915	2430	2430	2430	2430	814
727	20240617	091400	16208895	2430	2430	2430	2430	0
728	20240617	091300	16208895	2430	2430	2430	2430	0
729	20240617	091200	16208895	2430	2430	2430	2430	50
730	20240617	091100	16087395	2430	2430	2430	2430	100
731	20240617	091000	15844395	2430	2430	2430	2430	51
732	20240617	090900	15720465	2430	2430	2430	2430	100
733	20240617	090800	15477465	2440	2435	2440	2435	52
734	20240617	090700	15350595	2420	2420	2420	2420	0
735	20240617	090600	15350595	2420	2420	2420	2420	56
736	20240617	090500	15215075	2415	2415	2415	2415	0
737	20240617	090400	15215075	2415	2415	2415	2415	0
738	20240617	090300	15215075	2415	2415	2435	2415	121
739	20240617	090200	14922840	2420	2420	2420	2420	0
740	20240617	090100	14922840	2420	2420	2420	2420	1904
741	20240617	090000	10315160	2420	2415	2420	2415	3463