KissMeData/171120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202700	43463560	2830	2830	2830	2830	845
3	20240617	202600	43463560	2830	2830	2830	2830	0
4	20240617	202500	43463560	2830	2830	2830	2830	0
5	20240617	202400	43463560	2830	2830	2830	2830	0
6	20240617	202300	43463560	2830	2830	2830	2830	0
7	20240617	202200	43463560	2830	2830	2830	2830	0
8	20240617	202100	43463560	2830	2830	2830	2830	0
9	20240617	202000	43463560	2830	2830	2830	2830	0
10	20240617	201900	43463560	2830	2830	2830	2830	0
11	20240617	201800	43463560	2830	2830	2830	2830	0
12	20240617	201700	43463560	2830	2830	2830	2830	0
13	20240617	201600	43463560	2830	2830	2830	2830	0
14	20240617	201500	43463560	2830	2830	2830	2830	0
15	20240617	201400	43463560	2830	2830	2830	2830	0
16	20240617	201300	43463560	2830	2830	2830	2830	0
17	20240617	201200	43463560	2830	2830	2830	2830	0
18	20240617	201100	43463560	2830	2830	2830	2830	0
19	20240617	201000	43463560	2830	2830	2830	2830	0
20	20240617	200900	43463560	2830	2830	2830	2830	0
21	20240617	200800	43463560	2830	2830	2830	2830	0
22	20240617	200700	43463560	2830	2830	2830	2830	0
23	20240617	200600	43463560	2830	2830	2830	2830	0
24	20240617	200500	43463560	2830	2830	2830	2830	0
25	20240617	200400	43463560	2830	2830	2830	2830	0
26	20240617	200300	43463560	2830	2830	2830	2830	0
27	20240617	200200	43463560	2830	2830	2830	2830	0
28	20240617	200100	43463560	2830	2830	2830	2830	0
29	20240617	200000	43463560	2830	2830	2830	2830	0
30	20240617	195900	43463560	2830	2830	2830	2830	0
31	20240617	195800	43463560	2830	2830	2830	2830	0
32	20240617	195700	43463560	2830	2830	2830	2830	845
33	20240617	195600	43463560	2830	2830	2830	2830	0
34	20240617	195500	43463560	2830	2830	2830	2830	0
35	20240617	195400	43463560	2830	2830	2830	2830	0
36	20240617	195300	43463560	2830	2830	2830	2830	0
37	20240617	195200	43463560	2830	2830	2830	2830	0
38	20240617	195100	43463560	2830	2830	2830	2830	0
39	20240617	195000	43463560	2830	2830	2830	2830	0
40	20240617	194900	43463560	2830	2830	2830	2830	0
41	20240617	194800	43463560	2830	2830	2830	2830	0
42	20240617	194700	43463560	2830	2830	2830	2830	0
43	20240617	194600	43463560	2830	2830	2830	2830	0
44	20240617	194500	43463560	2830	2830	2830	2830	0
45	20240617	194400	43463560	2830	2830	2830	2830	0
46	20240617	194300	43463560	2830	2830	2830	2830	0
47	20240617	194200	43463560	2830	2830	2830	2830	0
48	20240617	194100	43463560	2830	2830	2830	2830	0
49	20240617	194000	43463560	2830	2830	2830	2830	0
50	20240617	193900	43463560	2830	2830	2830	2830	0
51	20240617	193800	43463560	2830	2830	2830	2830	0
52	20240617	193700	43463560	2830	2830	2830	2830	0
53	20240617	193600	43463560	2830	2830	2830	2830	0
54	20240617	193500	43463560	2830	2830	2830	2830	0
55	20240617	193400	43463560	2830	2830	2830	2830	0
56	20240617	193300	43463560	2830	2830	2830	2830	0
57	20240617	193200	43463560	2830	2830	2830	2830	0
58	20240617	193100	43463560	2830	2830	2830	2830	0
59	20240617	193000	43463560	2830	2830	2830	2830	0
60	20240617	192900	43463560	2830	2830	2830	2830	0
61	20240617	192800	43463560	2830	2830	2830	2830	0
62	20240617	192700	43463560	2830	2830	2830	2830	845
63	20240617	192600	43463560	2830	2830	2830	2830	0
64	20240617	192500	43463560	2830	2830	2830	2830	0
65	20240617	192400	43463560	2830	2830	2830	2830	0
66	20240617	192300	43463560	2830	2830	2830	2830	0
67	20240617	192200	43463560	2830	2830	2830	2830	0
68	20240617	192100	43463560	2830	2830	2830	2830	0
69	20240617	192000	43463560	2830	2830	2830	2830	0
70	20240617	191900	43463560	2830	2830	2830	2830	0
71	20240617	191800	43463560	2830	2830	2830	2830	0
72	20240617	191700	43463560	2830	2830	2830	2830	0
73	20240617	191600	43463560	2830	2830	2830	2830	0
74	20240617	191500	43463560	2830	2830	2830	2830	0
75	20240617	191400	43463560	2830	2830	2830	2830	0
76	20240617	191300	43463560	2830	2830	2830	2830	0
77	20240617	191200	43463560	2830	2830	2830	2830	0
78	20240617	191100	43463560	2830	2830	2830	2830	0
79	20240617	191000	43463560	2830	2830	2830	2830	0
80	20240617	190900	43463560	2830	2830	2830	2830	0
81	20240617	190800	43463560	2830	2830	2830	2830	0
82	20240617	190700	43463560	2830	2830	2830	2830	0
83	20240617	190600	43463560	2830	2830	2830	2830	0
84	20240617	190500	43463560	2830	2830	2830	2830	0
85	20240617	190400	43463560	2830	2830	2830	2830	0
86	20240617	190300	43463560	2830	2830	2830	2830	0
87	20240617	190200	43463560	2830	2830	2830	2830	0
88	20240617	190100	43463560	2830	2830	2830	2830	0
89	20240617	190000	43463560	2830	2830	2830	2830	0
90	20240617	185900	43463560	2830	2830	2830	2830	0
91	20240617	185800	43463560	2830	2830	2830	2830	0
92	20240617	185700	43463560	2830	2830	2830	2830	845
93	20240617	185600	43463560	2830	2830	2830	2830	0
94	20240617	185500	43463560	2830	2830	2830	2830	0
95	20240617	185400	43463560	2830	2830	2830	2830	0
96	20240617	185300	43463560	2830	2830	2830	2830	0
97	20240617	185200	43463560	2830	2830	2830	2830	0
98	20240617	185100	43463560	2830	2830	2830	2830	0
99	20240617	185000	43463560	2830	2830	2830	2830	0
100	20240617	184900	43463560	2830	2830	2830	2830	0
101	20240617	184800	43463560	2830	2830	2830	2830	0
102	20240617	184700	43463560	2830	2830	2830	2830	0
103	20240617	184600	43463560	2830	2830	2830	2830	0
104	20240617	184500	43463560	2830	2830	2830	2830	0
105	20240617	184400	43463560	2830	2830	2830	2830	0
106	20240617	184300	43463560	2830	2830	2830	2830	0
107	20240617	184200	43463560	2830	2830	2830	2830	0
108	20240617	184100	43463560	2830	2830	2830	2830	0
109	20240617	184000	43463560	2830	2830	2830	2830	0
110	20240617	183900	43463560	2830	2830	2830	2830	0
111	20240617	183800	43463560	2830	2830	2830	2830	0
112	20240617	183700	43463560	2830	2830	2830	2830	0
113	20240617	183600	43463560	2830	2830	2830	2830	0
114	20240617	183500	43463560	2830	2830	2830	2830	0
115	20240617	183400	43463560	2830	2830	2830	2830	0
116	20240617	183300	43463560	2830	2830	2830	2830	0
117	20240617	183200	43463560	2830	2830	2830	2830	0
118	20240617	183100	43463560	2830	2830	2830	2830	0
119	20240617	183000	43463560	2830	2830	2830	2830	0
120	20240617	182900	43463560	2830	2830	2830	2830	0
121	20240617	182800	43463560	2830	2830	2830	2830	0
122	20240617	182700	43463560	2830	2830	2830	2830	845
123	20240617	182600	43463560	2830	2830	2830	2830	0
124	20240617	182500	43463560	2830	2830	2830	2830	0
125	20240617	182400	43463560	2830	2830	2830	2830	0
126	20240617	182300	43463560	2830	2830	2830	2830	0
127	20240617	182200	43463560	2830	2830	2830	2830	0
128	20240617	182100	43463560	2830	2830	2830	2830	0
129	20240617	182000	43463560	2830	2830	2830	2830	0
130	20240617	181900	43463560	2830	2830	2830	2830	0
131	20240617	181800	43463560	2830	2830	2830	2830	0
132	20240617	181700	43463560	2830	2830	2830	2830	0
133	20240617	181600	43463560	2830	2830	2830	2830	0
134	20240617	181500	43463560	2830	2830	2830	2830	0
135	20240617	181400	43463560	2830	2830	2830	2830	0
136	20240617	181300	43463560	2830	2830	2830	2830	0
137	20240617	181200	43463560	2830	2830	2830	2830	0
138	20240617	181100	43463560	2830	2830	2830	2830	0
139	20240617	181000	43463560	2830	2830	2830	2830	0
140	20240617	180900	43463560	2830	2830	2830	2830	0
141	20240617	180800	43463560	2830	2830	2830	2830	0
142	20240617	180700	43463560	2830	2830	2830	2830	0
143	20240617	180600	43463560	2830	2830	2830	2830	0
144	20240617	180500	43463560	2830	2830	2830	2830	0
145	20240617	180400	43463560	2830	2830	2830	2830	0
146	20240617	180300	43463560	2830	2830	2830	2830	0
147	20240617	180200	43463560	2830	2830	2830	2830	0
148	20240617	180100	43463560	2830	2830	2830	2830	0
149	20240617	180000	43463560	2830	2830	2830	2830	0
150	20240617	175900	43463560	2830	2830	2830	2830	0
151	20240617	175800	43463560	2830	2830	2830	2830	0
152	20240617	175700	43463560	2830	2830	2830	2830	845
153	20240617	175600	43463560	2830	2830	2830	2830	0
154	20240617	175500	43463560	2830	2830	2830	2830	0
155	20240617	175400	43463560	2830	2830	2830	2830	0
156	20240617	175300	43463560	2830	2830	2830	2830	0
157	20240617	175200	43463560	2830	2830	2830	2830	0
158	20240617	175100	43463560	2830	2830	2830	2830	0
159	20240617	175000	43463560	2830	2830	2830	2830	0
160	20240617	174900	43463560	2830	2830	2830	2830	0
161	20240617	174800	43463560	2830	2830	2830	2830	0
162	20240617	174700	43463560	2830	2830	2830	2830	0
163	20240617	174600	43463560	2830	2830	2830	2830	0
164	20240617	174500	43463560	2830	2830	2830	2830	0
165	20240617	174400	43463560	2830	2830	2830	2830	0
166	20240617	174300	43463560	2830	2830	2830	2830	0
167	20240617	174200	43463560	2830	2830	2830	2830	0
168	20240617	174100	43463560	2830	2830	2830	2830	0
169	20240617	174000	43463560	2830	2830	2830	2830	0
170	20240617	173900	43463560	2830	2830	2830	2830	0
171	20240617	173800	43463560	2830	2830	2830	2830	0
172	20240617	173700	43463560	2830	2830	2830	2830	0
173	20240617	173600	43463560	2830	2830	2830	2830	0
174	20240617	173500	43463560	2830	2830	2830	2830	0
175	20240617	173400	43463560	2830	2830	2830	2830	0
176	20240617	173300	43463560	2830	2830	2830	2830	0
177	20240617	173200	43463560	2830	2830	2830	2830	0
178	20240617	173100	43463560	2830	2830	2830	2830	0
179	20240617	173000	43463560	2830	2830	2830	2830	0
180	20240617	172900	43463560	2830	2830	2830	2830	0
181	20240617	172800	43463560	2830	2830	2830	2830	0
182	20240617	172700	43463560	2830	2830	2830	2830	845
183	20240617	172600	43463560	2830	2830	2830	2830	0
184	20240617	172500	43463560	2830	2830	2830	2830	0
185	20240617	172400	43463560	2830	2830	2830	2830	0
186	20240617	172300	43463560	2830	2830	2830	2830	0
187	20240617	172200	43463560	2830	2830	2830	2830	0
188	20240617	172100	43463560	2830	2830	2830	2830	0
189	20240617	172000	43463560	2830	2830	2830	2830	0
190	20240617	171900	43463560	2830	2830	2830	2830	0
191	20240617	171800	43463560	2830	2830	2830	2830	0
192	20240617	171700	43463560	2830	2830	2830	2830	0
193	20240617	171600	43463560	2830	2830	2830	2830	0
194	20240617	171500	43463560	2830	2830	2830	2830	0
195	20240617	171400	43463560	2830	2830	2830	2830	0
196	20240617	171300	43463560	2830	2830	2830	2830	0
197	20240617	171200	43463560	2830	2830	2830	2830	0
198	20240617	171100	43463560	2830	2830	2830	2830	0
199	20240617	171000	43463560	2830	2830	2830	2830	0
200	20240617	170900	43463560	2830	2830	2830	2830	0
201	20240617	170800	43463560	2830	2830	2830	2830	0
202	20240617	170700	43463560	2830	2830	2830	2830	0
203	20240617	170600	43463560	2830	2830	2830	2830	0
204	20240617	170500	43463560	2830	2830	2830	2830	0
205	20240617	170400	43463560	2830	2830	2830	2830	0
206	20240617	170300	43463560	2830	2830	2830	2830	0
207	20240617	170200	43463560	2830	2830	2830	2830	0
208	20240617	170100	43463560	2830	2830	2830	2830	0
209	20240617	170000	43463560	2830	2830	2830	2830	0
210	20240617	165900	43463560	2830	2830	2830	2830	0
211	20240617	165800	43463560	2830	2830	2830	2830	0
212	20240617	165700	43463560	2830	2830	2830	2830	845
213	20240617	165600	43463560	2830	2830	2830	2830	0
214	20240617	165500	43463560	2830	2830	2830	2830	0
215	20240617	165400	43463560	2830	2830	2830	2830	0
216	20240617	165300	43463560	2830	2830	2830	2830	0
217	20240617	165200	43463560	2830	2830	2830	2830	0
218	20240617	165100	43463560	2830	2830	2830	2830	0
219	20240617	165000	43463560	2830	2830	2830	2830	0
220	20240617	164900	43463560	2830	2830	2830	2830	0
221	20240617	164800	43463560	2830	2830	2830	2830	0
222	20240617	164700	43463560	2830	2830	2830	2830	0
223	20240617	164600	43463560	2830	2830	2830	2830	0
224	20240617	164500	43463560	2830	2830	2830	2830	0
225	20240617	164400	43463560	2830	2830	2830	2830	0
226	20240617	164300	43463560	2830	2830	2830	2830	0
227	20240617	164200	43463560	2830	2830	2830	2830	0
228	20240617	164100	43463560	2830	2830	2830	2830	0
229	20240617	164000	43463560	2830	2830	2830	2830	0
230	20240617	163900	43463560	2830	2830	2830	2830	0
231	20240617	163800	43463560	2830	2830	2830	2830	0
232	20240617	163700	43463560	2830	2830	2830	2830	0
233	20240617	163600	43463560	2830	2830	2830	2830	0
234	20240617	163500	43463560	2830	2830	2830	2830	0
235	20240617	163400	43463560	2830	2830	2830	2830	0
236	20240617	163300	43463560	2830	2830	2830	2830	0
237	20240617	163200	43463560	2830	2830	2830	2830	0
238	20240617	163100	43463560	2830	2830	2830	2830	0
239	20240617	163000	43463560	2830	2830	2830	2830	0
240	20240617	162900	43463560	2830	2830	2830	2830	0
241	20240617	162800	43463560	2830	2830	2830	2830	0
242	20240617	162700	43463560	2830	2830	2830	2830	845
243	20240617	162600	43463560	2830	2830	2830	2830	0
244	20240617	162500	43463560	2830	2830	2830	2830	0
245	20240617	162400	43463560	2830	2830	2830	2830	0
246	20240617	162300	43463560	2830	2830	2830	2830	0
247	20240617	162200	43463560	2830	2830	2830	2830	0
248	20240617	162100	43463560	2830	2830	2830	2830	0
249	20240617	162000	43463560	2830	2830	2830	2830	0
250	20240617	161900	43463560	2830	2830	2830	2830	0
251	20240617	161800	43463560	2830	2830	2830	2830	0
252	20240617	161700	43463560	2830	2830	2830	2830	0
253	20240617	161600	43463560	2830	2830	2830	2830	0
254	20240617	161500	43463560	2830	2830	2830	2830	0
255	20240617	161400	43463560	2830	2830	2830	2830	0
256	20240617	161300	43463560	2830	2830	2830	2830	0
257	20240617	161200	43463560	2830	2830	2830	2830	0
258	20240617	161100	43463560	2830	2830	2830	2830	0
259	20240617	161000	43463560	2830	2830	2830	2830	0
260	20240617	160900	43463560	2830	2830	2830	2830	0
261	20240617	160800	43463560	2830	2830	2830	2830	0
262	20240617	160700	43463560	2830	2830	2830	2830	0
263	20240617	160600	43463560	2830	2830	2830	2830	0
264	20240617	160500	43463560	2830	2830	2830	2830	0
265	20240617	160400	43463560	2830	2830	2830	2830	0
266	20240617	160300	43463560	2830	2830	2830	2830	0
267	20240617	160200	43463560	2830	2830	2830	2830	0
268	20240617	160100	43463560	2830	2830	2830	2830	0
269	20240617	160000	43463560	2830	2830	2830	2830	0
270	20240617	155900	43463560	2830	2830	2830	2830	0
271	20240617	155800	43463560	2830	2830	2830	2830	0
272	20240617	155700	43463560	2830	2830	2830	2830	845
273	20240617	155600	43463560	2830	2830	2830	2830	0
274	20240617	155500	43463560	2830	2830	2830	2830	0
275	20240617	155400	43463560	2830	2830	2830	2830	0
276	20240617	155300	43463560	2830	2830	2830	2830	0
277	20240617	155200	43463560	2830	2830	2830	2830	0
278	20240617	155100	43463560	2830	2830	2830	2830	0
279	20240617	155000	43463560	2830	2830	2830	2830	0
280	20240617	154900	43463560	2830	2830	2830	2830	0
281	20240617	154800	43463560	2830	2830	2830	2830	0
282	20240617	154700	43463560	2830	2830	2830	2830	0
283	20240617	154600	43463560	2830	2830	2830	2830	0
284	20240617	154500	43463560	2830	2830	2830	2830	0
285	20240617	154400	43463560	2830	2830	2830	2830	0
286	20240617	154300	43463560	2830	2830	2830	2830	0
287	20240617	154200	43463560	2830	2830	2830	2830	0
288	20240617	154100	43463560	2830	2830	2830	2830	0
289	20240617	154000	43463560	2830	2830	2830	2830	0
290	20240617	153900	43463560	2830	2830	2830	2830	0
291	20240617	153800	43463560	2830	2830	2830	2830	0
292	20240617	153700	43463560	2830	2830	2830	2830	0
293	20240617	153600	43463560	2830	2830	2830	2830	0
294	20240617	153500	43463560	2830	2830	2830	2830	0
295	20240617	153400	43463560	2830	2830	2830	2830	0
296	20240617	153300	43463560	2830	2830	2830	2830	0
297	20240617	153200	43463560	2830	2830	2830	2830	0
298	20240617	153100	43463560	2830	2830	2830	2830	0
299	20240617	153000	43463560	2830	2830	2830	2830	845
300	20240617	152900	41072210	2830	2830	2830	2830	0
301	20240617	152800	41072210	2830	2830	2830	2830	0
302	20240617	152700	41072210	2830	2830	2830	2830	0
303	20240617	152600	41072210	2830	2830	2830	2830	0
304	20240617	152500	41072210	2830	2830	2830	2830	0
305	20240617	152400	41072210	2830	2830	2830	2830	0
306	20240617	152300	41072210	2830	2830	2830	2830	0
307	20240617	152200	41072210	2830	2830	2830	2830	0
308	20240617	152100	41072210	2830	2830	2830	2830	0
309	20240617	152000	41072210	2830	2830	2830	2830	0
310	20240617	151900	41072210	2830	2815	2830	2815	3
311	20240617	151800	41063750	2815	2815	2815	2815	0
312	20240617	151700	41063750	2815	2815	2815	2815	2
313	20240617	151600	41058120	2820	2820	2820	2820	31
314	20240617	151500	40970700	2810	2810	2810	2810	180
315	20240617	151400	40464900	2815	2815	2815	2815	57
316	20240617	151300	40304445	2830	2830	2830	2830	0
317	20240617	151200	40304445	2830	2830	2830	2830	0
318	20240617	151100	40304445	2830	2830	2830	2830	0
319	20240617	151000	40304445	2830	2830	2830	2830	0
320	20240617	150900	40304445	2830	2830	2830	2830	0
321	20240617	150800	40304445	2830	2825	2830	2825	10
322	20240617	150700	40276190	2825	2825	2825	2825	0
323	20240617	150600	40276190	2825	2825	2825	2825	1
324	20240617	150500	40273365	2830	2815	2830	2815	80
325	20240617	150400	40048050	2810	2810	2810	2810	0
326	20240617	150300	40048050	2810	2810	2810	2810	200
327	20240617	150200	39486050	2815	2815	2815	2815	0
328	20240617	150100	39486050	2815	2815	2815	2815	287
329	20240617	150000	38678145	2820	2820	2820	2820	0
330	20240617	145900	38678145	2820	2820	2820	2820	0
331	20240617	145800	38678145	2820	2820	2820	2820	1
332	20240617	145700	38675325	2820	2820	2820	2820	4
333	20240617	145600	38664045	2820	2820	2820	2820	0
334	20240617	145500	38664045	2820	2820	2820	2820	0
335	20240617	145400	38664045	2820	2820	2820	2820	91
336	20240617	145300	38407425	2820	2820	2820	2820	0
337	20240617	145200	38407425	2820	2820	2820	2820	0
338	20240617	145100	38407425	2820	2820	2820	2820	17
339	20240617	145000	38359485	2830	2830	2830	2830	0
340	20240617	144900	38359485	2830	2830	2830	2830	0
341	20240617	144800	38359485	2830	2830	2830	2830	0
342	20240617	144700	38359485	2830	2830	2830	2830	1
343	20240617	144600	38356655	2820	2820	2820	2820	46
344	20240617	144500	38226935	2820	2820	2820	2820	10
345	20240617	144400	38198735	2810	2810	2810	2810	0
346	20240617	144300	38198735	2810	2810	2810	2810	1
347	20240617	144200	38195925	2815	2815	2815	2815	73
348	20240617	144100	37990430	2815	2815	2815	2815	460
349	20240617	144000	36695530	2820	2820	2820	2820	0
350	20240617	143900	36695530	2820	2820	2820	2820	2330
351	20240617	143800	30124930	2825	2825	2825	2825	0
352	20240617	143700	30124930	2825	2825	2825	2825	0
353	20240617	143600	30124930	2825	2825	2825	2825	0
354	20240617	143500	30124930	2825	2825	2825	2825	50
355	20240617	143400	29983680	2825	2825	2825	2825	51
356	20240617	143300	29839605	2825	2825	2825	2825	0
357	20240617	143200	29839605	2825	2825	2825	2825	108
358	20240617	143100	29534505	2825	2825	2825	2825	0
359	20240617	143000	29534505	2825	2825	2825	2825	0
360	20240617	142900	29534505	2825	2825	2825	2825	0
361	20240617	142800	29534505	2825	2825	2825	2825	0
362	20240617	142700	29534505	2825	2825	2825	2825	0
363	20240617	142600	29534505	2825	2825	2825	2825	0
364	20240617	142500	29534505	2825	2825	2825	2825	0
365	20240617	142400	29534505	2825	2825	2825	2825	0
366	20240617	142300	29534505	2825	2825	2825	2825	0
367	20240617	142200	29534505	2825	2825	2825	2825	0
368	20240617	142100	29534505	2825	2825	2825	2825	0
369	20240617	142000	29534505	2825	2825	2825	2825	0
370	20240617	141900	29534505	2825	2825	2825	2825	0
371	20240617	141800	29534505	2825	2825	2825	2825	0
372	20240617	141700	29534505	2825	2825	2825	2825	0
373	20240617	141600	29534505	2825	2825	2825	2825	0
374	20240617	141500	29534505	2825	2825	2825	2825	0
375	20240617	141400	29534505	2825	2825	2825	2825	15
376	20240617	141300	29492130	2825	2825	2825	2825	0
377	20240617	141200	29492130	2825	2825	2825	2825	0
378	20240617	141100	29492130	2825	2825	2825	2825	0
379	20240617	141000	29492130	2825	2825	2825	2825	0
380	20240617	140900	29492130	2825	2825	2825	2825	0
381	20240617	140800	29492130	2825	2825	2825	2825	1
382	20240617	140700	29489305	2825	2825	2825	2825	0
383	20240617	140600	29489305	2825	2825	2825	2825	0
384	20240617	140500	29489305	2825	2825	2825	2825	0
385	20240617	140400	29489305	2825	2825	2825	2825	0
386	20240617	140300	29489305	2825	2825	2825	2825	0
387	20240617	140200	29489305	2825	2825	2825	2825	0
388	20240617	140100	29489305	2825	2825	2825	2825	0
389	20240617	140000	29489305	2825	2825	2825	2825	0
390	20240617	135900	29489305	2825	2825	2825	2825	0
391	20240617	135800	29489305	2825	2825	2825	2825	0
392	20240617	135700	29489305	2825	2825	2825	2825	0
393	20240617	135600	29489305	2825	2825	2825	2825	0
394	20240617	135500	29489305	2825	2825	2825	2825	17
395	20240617	135400	29441280	2825	2825	2825	2825	68
396	20240617	135300	29249180	2830	2830	2830	2830	0
397	20240617	135200	29249180	2830	2830	2830	2830	0
398	20240617	135100	29249180	2830	2830	2830	2830	0
399	20240617	135000	29249180	2830	2830	2830	2830	0
400	20240617	134900	29249180	2830	2830	2830	2830	0
401	20240617	134800	29249180	2830	2830	2830	2830	0
402	20240617	134700	29249180	2830	2830	2830	2830	0
403	20240617	134600	29249180	2830	2830	2830	2830	0
404	20240617	134500	29249180	2830	2830	2830	2830	4
405	20240617	134400	29237860	2825	2825	2825	2825	0
406	20240617	134300	29237860	2825	2825	2825	2825	0
407	20240617	134200	29237860	2825	2825	2825	2825	0
408	20240617	134100	29237860	2825	2825	2825	2825	0
409	20240617	134000	29237860	2825	2825	2825	2825	0
410	20240617	133900	29237860	2825	2825	2825	2825	0
411	20240617	133800	29237860	2825	2825	2825	2825	0
412	20240617	133700	29237860	2825	2825	2825	2825	17
413	20240617	133600	29189835	2825	2825	2825	2825	0
414	20240617	133500	29189835	2825	2825	2825	2825	0
415	20240617	133400	29189835	2825	2825	2825	2825	0
416	20240617	133300	29189835	2825	2825	2825	2825	0
417	20240617	133200	29189835	2825	2825	2825	2825	0
418	20240617	133100	29189835	2825	2825	2825	2825	0
419	20240617	133000	29189835	2825	2825	2825	2825	0
420	20240617	132900	29189835	2825	2825	2825	2825	0
421	20240617	132800	29189835	2825	2825	2825	2825	0
422	20240617	132700	29189835	2825	2825	2825	2825	0
423	20240617	132600	29189835	2825	2825	2825	2825	0
424	20240617	132500	29189835	2825	2825	2825	2825	0
425	20240617	132400	29189835	2825	2825	2825	2825	0
426	20240617	132300	29189835	2825	2825	2825	2825	0
427	20240617	132200	29189835	2825	2825	2825	2825	0
428	20240617	132100	29189835	2825	2825	2825	2825	0
429	20240617	132000	29189835	2825	2825	2825	2825	0
430	20240617	131900	29189835	2825	2825	2825	2825	17
431	20240617	131800	29141810	2825	2825	2825	2825	0
432	20240617	131700	29141810	2825	2825	2825	2825	0
433	20240617	131600	29141810	2825	2825	2825	2825	0
434	20240617	131500	29141810	2825	2825	2825	2825	0
435	20240617	131400	29141810	2825	2825	2825	2825	0
436	20240617	131300	29141810	2825	2825	2825	2825	0
437	20240617	131200	29141810	2825	2825	2825	2825	0
438	20240617	131100	29141810	2825	2825	2825	2825	0
439	20240617	131000	29141810	2825	2825	2825	2825	0
440	20240617	130900	29141810	2825	2825	2825	2825	0
441	20240617	130800	29141810	2825	2825	2825	2825	0
442	20240617	130700	29141810	2825	2825	2825	2825	0
443	20240617	130600	29141810	2825	2825	2825	2825	0
444	20240617	130500	29141810	2825	2825	2825	2825	0
445	20240617	130400	29141810	2825	2825	2825	2825	0
446	20240617	130300	29141810	2825	2825	2825	2825	15
447	20240617	130200	29099435	2835	2835	2835	2835	0
448	20240617	130100	29099435	2835	2835	2835	2835	0
449	20240617	130000	29099435	2835	2835	2835	2835	0
450	20240617	125900	29099435	2835	2835	2835	2835	0
451	20240617	125800	29099435	2835	2835	2835	2835	0
452	20240617	125700	29099435	2835	2835	2835	2835	0
453	20240617	125600	29099435	2835	2835	2835	2835	0
454	20240617	125500	29099435	2835	2835	2835	2835	0
455	20240617	125400	29099435	2835	2835	2835	2835	0
456	20240617	125300	29099435	2835	2835	2835	2835	0
457	20240617	125200	29099435	2835	2835	2835	2835	0
458	20240617	125100	29099435	2835	2835	2835	2835	0
459	20240617	125000	29099435	2835	2835	2835	2835	0
460	20240617	124900	29099435	2835	2835	2835	2835	221
461	20240617	124800	28472900	2835	2835	2835	2835	0
462	20240617	124700	28472900	2835	2835	2835	2835	0
463	20240617	124600	28472900	2835	2835	2835	2835	0
464	20240617	124500	28472900	2835	2835	2835	2835	0
465	20240617	124400	28472900	2835	2835	2835	2835	0
466	20240617	124300	28472900	2835	2835	2835	2835	0
467	20240617	124200	28472900	2835	2835	2835	2835	0
468	20240617	124100	28472900	2835	2830	2835	2830	582
469	20240617	124000	26823465	2830	2830	2830	2830	0
470	20240617	123900	26823465	2830	2830	2830	2830	0
471	20240617	123800	26823465	2830	2830	2830	2830	0
472	20240617	123700	26823465	2830	2830	2830	2830	0
473	20240617	123600	26823465	2830	2830	2830	2830	0
474	20240617	123500	26823465	2830	2830	2830	2830	0
475	20240617	123400	26823465	2830	2830	2830	2830	0
476	20240617	123300	26823465	2830	2830	2830	2830	0
477	20240617	123200	26823465	2830	2830	2830	2830	0
478	20240617	123100	26823465	2830	2830	2830	2830	0
479	20240617	123000	26823465	2830	2830	2830	2830	0
480	20240617	122900	26823465	2830	2830	2830	2830	0
481	20240617	122800	26823465	2830	2830	2830	2830	223
482	20240617	122700	26192375	2825	2825	2825	2825	0
483	20240617	122600	26192375	2825	2825	2825	2825	0
484	20240617	122500	26192375	2825	2825	2825	2825	0
485	20240617	122400	26192375	2825	2825	2825	2825	0
486	20240617	122300	26192375	2825	2825	2825	2825	70
487	20240617	122200	25994625	2825	2825	2825	2825	53
488	20240617	122100	25844900	2825	2825	2825	2825	4
489	20240617	122000	25833600	2825	2825	2825	2825	0
490	20240617	121900	25833600	2825	2825	2825	2825	2
491	20240617	121800	25827950	2825	2825	2825	2825	0
492	20240617	121700	25827950	2825	2825	2825	2825	0
493	20240617	121600	25827950	2825	2825	2825	2825	23
494	20240617	121500	25762975	2830	2830	2830	2830	0
495	20240617	121400	25762975	2830	2830	2830	2830	0
496	20240617	121300	25762975	2830	2830	2830	2830	0
497	20240617	121200	25762975	2830	2830	2830	2830	0
498	20240617	121100	25762975	2830	2830	2830	2830	0
499	20240617	121000	25762975	2830	2830	2830	2830	4
500	20240617	120900	25751655	2835	2835	2835	2835	0
501	20240617	120800	25751655	2835	2835	2835	2835	0
502	20240617	120700	25751655	2835	2835	2835	2835	0
503	20240617	120600	25751655	2835	2835	2835	2835	0
504	20240617	120500	25751655	2835	2835	2835	2835	0
505	20240617	120400	25751655	2835	2835	2835	2835	0
506	20240617	120300	25751655	2835	2835	2835	2835	0
507	20240617	120200	25751655	2835	2835	2835	2835	0
508	20240617	120100	25751655	2835	2835	2835	2835	0
509	20240617	120000	25751655	2835	2835	2835	2835	0
510	20240617	115900	25751655	2835	2835	2835	2835	0
511	20240617	115800	25751655	2835	2835	2835	2835	0
512	20240617	115700	25751655	2835	2835	2835	2835	0
513	20240617	115600	25751655	2835	2835	2835	2835	0
514	20240617	115500	25751655	2835	2835	2835	2835	0
515	20240617	115400	25751655	2835	2835	2835	2835	0
516	20240617	115300	25751655	2835	2835	2835	2835	40
517	20240617	115200	25638255	2835	2835	2835	2835	0
518	20240617	115100	25638255	2835	2835	2835	2835	0
519	20240617	115000	25638255	2835	2835	2835	2835	0
520	20240617	114900	25638255	2835	2835	2835	2835	0
521	20240617	114800	25638255	2835	2835	2835	2835	0
522	20240617	114700	25638255	2835	2835	2835	2835	0
523	20240617	114600	25638255	2835	2835	2835	2835	0
524	20240617	114500	25638255	2835	2835	2835	2835	0
525	20240617	114400	25638255	2835	2835	2835	2835	0
526	20240617	114300	25638255	2835	2835	2835	2835	0
527	20240617	114200	25638255	2835	2835	2835	2835	0
528	20240617	114100	25638255	2835	2820	2835	2820	56
529	20240617	114000	25480185	2820	2820	2820	2820	0
530	20240617	113900	25480185	2820	2820	2820	2820	0
531	20240617	113800	25480185	2820	2820	2820	2820	0
532	20240617	113700	25480185	2820	2820	2820	2820	0
533	20240617	113600	25480185	2820	2820	2820	2820	0
534	20240617	113500	25480185	2820	2820	2820	2820	0
535	20240617	113400	25480185	2820	2825	2825	2820	50
536	20240617	113300	25338945	2830	2830	2830	2830	0
537	20240617	113200	25338945	2830	2830	2830	2830	6
538	20240617	113100	25321965	2835	2835	2835	2835	0
539	20240617	113000	25321965	2835	2835	2835	2835	0
540	20240617	112900	25321965	2835	2835	2835	2835	0
541	20240617	112800	25321965	2835	2835	2835	2835	0
542	20240617	112700	25321965	2835	2835	2835	2835	0
543	20240617	112600	25321965	2835	2835	2835	2835	5
544	20240617	112500	25307790	2835	2835	2835	2835	0
545	20240617	112400	25307790	2835	2835	2835	2835	0
546	20240617	112300	25307790	2835	2835	2835	2835	0
547	20240617	112200	25307790	2835	2835	2835	2835	1
548	20240617	112100	25304955	2830	2830	2830	2830	0
549	20240617	112000	25304955	2830	2830	2830	2830	0
550	20240617	111900	25304955	2830	2830	2830	2830	0
551	20240617	111800	25304955	2830	2835	2835	2830	429
552	20240617	111700	24090880	2835	2835	2835	2835	0
553	20240617	111600	24090880	2835	2835	2835	2835	1
554	20240617	111500	24088045	2835	2835	2835	2835	1
555	20240617	111400	24085210	2830	2830	2830	2830	0
556	20240617	111300	24085210	2830	2830	2830	2830	0
557	20240617	111200	24085210	2830	2830	2830	2830	0
558	20240617	111100	24085210	2830	2830	2830	2830	1599
559	20240617	111000	19560040	2830	2830	2830	2830	0
560	20240617	110900	19560040	2830	2830	2830	2830	0
561	20240617	110800	19560040	2830	2830	2830	2830	0
562	20240617	110700	19560040	2830	2830	2830	2830	0
563	20240617	110600	19560040	2830	2830	2830	2830	0
564	20240617	110500	19560040	2830	2830	2830	2830	0
565	20240617	110400	19560040	2830	2830	2830	2830	0
566	20240617	110300	19560040	2830	2830	2830	2830	52
567	20240617	110200	19412880	2835	2835	2835	2835	0
568	20240617	110100	19412880	2835	2835	2835	2835	0
569	20240617	110000	19412880	2835	2835	2835	2835	0
570	20240617	105900	19412880	2835	2835	2835	2835	0
571	20240617	105800	19412880	2835	2835	2835	2835	0
572	20240617	105700	19412880	2835	2835	2835	2835	0
573	20240617	105600	19412880	2835	2835	2835	2835	0
574	20240617	105500	19412880	2835	2835	2835	2835	0
575	20240617	105400	19412880	2835	2830	2835	2830	11
576	20240617	105300	19381700	2835	2835	2835	2835	0
577	20240617	105200	19381700	2835	2835	2835	2835	0
578	20240617	105100	19381700	2835	2835	2835	2835	0
579	20240617	105000	19381700	2835	2835	2835	2835	0
580	20240617	104900	19381700	2835	2835	2835	2835	0
581	20240617	104800	19381700	2835	2835	2835	2835	0
582	20240617	104700	19381700	2835	2835	2835	2835	0
583	20240617	104600	19381700	2835	2835	2835	2835	0
584	20240617	104500	19381700	2835	2835	2835	2835	26
585	20240617	104400	19307990	2835	2835	2835	2835	0
586	20240617	104300	19307990	2835	2830	2835	2830	626
587	20240617	104200	17536390	2835	2835	2835	2835	50
588	20240617	104100	17394640	2835	2835	2835	2835	0
589	20240617	104000	17394640	2835	2835	2835	2835	0
590	20240617	103900	17394640	2835	2835	2835	2835	0
591	20240617	103800	17394640	2835	2835	2835	2835	0
592	20240617	103700	17394640	2835	2835	2835	2835	0
593	20240617	103600	17394640	2835	2835	2835	2835	0
594	20240617	103500	17394640	2835	2835	2835	2835	0
595	20240617	103400	17394640	2835	2835	2835	2835	0
596	20240617	103300	17394640	2835	2835	2835	2835	4
597	20240617	103200	17383300	2835	2835	2835	2835	593
598	20240617	103100	15702145	2835	2835	2835	2835	0
599	20240617	103000	15702145	2835	2835	2835	2835	0
600	20240617	102900	15702145	2835	2835	2835	2835	0
601	20240617	102800	15702145	2835	2835	2835	2835	0
602	20240617	102700	15702145	2835	2835	2835	2835	0
603	20240617	102600	15702145	2835	2835	2835	2835	0
604	20240617	102500	15702145	2835	2835	2835	2835	0
605	20240617	102400	15702145	2835	2835	2835	2835	0
606	20240617	102300	15702145	2835	2835	2835	2835	103
607	20240617	102200	15410140	2835	2835	2835	2835	0
608	20240617	102100	15410140	2835	2835	2835	2835	0
609	20240617	102000	15410140	2835	2835	2835	2835	0
610	20240617	101900	15410140	2835	2835	2835	2835	79
611	20240617	101800	15186175	2835	2835	2835	2835	101
612	20240617	101700	14899840	2835	2835	2835	2835	0
613	20240617	101600	14899840	2835	2835	2835	2835	300
614	20240617	101500	14049340	2835	2835	2835	2835	13
615	20240617	101400	14012485	2835	2835	2835	2835	103
616	20240617	101300	13720480	2835	2835	2835	2835	0
617	20240617	101200	13720480	2835	2840	2840	2835	53
618	20240617	101100	13570205	2840	2840	2840	2840	3
619	20240617	101000	13561685	2840	2840	2840	2840	3
620	20240617	100900	13553165	2840	2840	2840	2840	0
621	20240617	100800	13553165	2840	2840	2840	2840	0
622	20240617	100700	13553165	2840	2840	2840	2840	0
623	20240617	100600	13553165	2840	2840	2840	2840	0
624	20240617	100500	13553165	2840	2840	2840	2840	0
625	20240617	100400	13553165	2840	2840	2840	2840	1
626	20240617	100300	13550325	2840	2840	2840	2840	54
627	20240617	100200	13396965	2840	2840	2840	2840	0
628	20240617	100100	13396965	2840	2840	2840	2840	0
629	20240617	100000	13396965	2840	2840	2840	2840	0
630	20240617	095900	13396965	2840	2840	2840	2840	2
631	20240617	095800	13391285	2835	2835	2835	2835	0
632	20240617	095700	13391285	2835	2845	2845	2835	3000
633	20240617	095600	4880465	2840	2840	2840	2840	0
634	20240617	095500	4880465	2840	2840	2840	2840	74
635	20240617	095400	4670305	2860	2860	2860	2860	0
636	20240617	095300	4670305	2860	2860	2860	2860	0
637	20240617	095200	4670305	2860	2860	2860	2860	0
638	20240617	095100	4670305	2860	2860	2860	2860	0
639	20240617	095000	4670305	2860	2860	2860	2860	0
640	20240617	094900	4670305	2860	2860	2860	2860	0
641	20240617	094800	4670305	2860	2860	2860	2860	0
642	20240617	094700	4670305	2860	2860	2860	2860	0
643	20240617	094600	4670305	2860	2860	2860	2860	0
644	20240617	094500	4670305	2860	2860	2860	2860	0
645	20240617	094400	4670305	2860	2860	2860	2860	0
646	20240617	094300	4670305	2860	2860	2860	2860	0
647	20240617	094200	4670305	2860	2860	2860	2860	0
648	20240617	094100	4670305	2860	2860	2860	2860	0
649	20240617	094000	4670305	2860	2860	2860	2860	40
650	20240617	093900	4555905	2860	2860	2860	2860	0
651	20240617	093800	4555905	2860	2860	2860	2860	0
652	20240617	093700	4555905	2860	2860	2860	2860	0
653	20240617	093600	4555905	2860	2860	2860	2860	0
654	20240617	093500	4555905	2860	2860	2860	2860	1
655	20240617	093400	4553045	2845	2845	2845	2845	100
656	20240617	093300	4268545	2845	2845	2845	2845	64
657	20240617	093200	4086465	2850	2850	2850	2850	1
658	20240617	093100	4083615	2855	2855	2855	2855	0
659	20240617	093000	4083615	2855	2855	2855	2855	0
660	20240617	092900	4083615	2855	2855	2855	2855	1
661	20240617	092800	4080760	2840	2840	2840	2840	0
662	20240617	092700	4080760	2840	2840	2840	2840	50
663	20240617	092600	3938760	2845	2845	2845	2845	0
664	20240617	092500	3938760	2845	2845	2845	2845	0
665	20240617	092400	3938760	2845	2845	2845	2845	4
666	20240617	092300	3927380	2845	2845	2845	2845	0
667	20240617	092200	3927380	2845	2845	2845	2845	0
668	20240617	092100	3927380	2845	2845	2845	2845	4
669	20240617	092000	3916000	2840	2840	2840	2840	0
670	20240617	091900	3916000	2840	2840	2840	2840	0
671	20240617	091800	3916000	2840	2840	2840	2840	100
672	20240617	091700	3632000	2845	2845	2845	2845	6
673	20240617	091600	3614930	2845	2845	2845	2845	0
674	20240617	091500	3614930	2845	2845	2845	2845	420
675	20240617	091400	2420030	2845	2845	2845	2845	0
676	20240617	091300	2420030	2845	2845	2845	2845	0
677	20240617	091200	2420030	2845	2845	2845	2845	250
678	20240617	091100	1708780	2845	2845	2845	2845	17
679	20240617	091000	1660415	2845	2845	2845	2845	350
680	20240617	090900	664665	2845	2845	2845	2845	0
681	20240617	090800	664665	2845	2845	2845	2845	0
682	20240617	090700	664665	2845	2845	2845	2845	34
683	20240617	090600	567935	2880	2880	2880	2880	0
684	20240617	090500	567935	2880	2875	2880	2875	4
685	20240617	090400	556430	2840	2860	2860	2840	14
686	20240617	090300	516620	2870	2870	2870	2870	0
687	20240617	090200	516620	2870	2870	2870	2870	0
688	20240617	090100	516620	2870	2870	2870	2870	0
689	20240617	090000	516620	2870	2880	2880	2870	180