KissMeData/139480/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	202100	5937822500	58200	58200	58200	58200	7831
3	20240617	202000	5937822500	58200	58200	58200	58200	0
4	20240617	201900	5937822500	58200	58200	58200	58200	0
5	20240617	201800	5937822500	58200	58200	58200	58200	0
6	20240617	201700	5937822500	58200	58200	58200	58200	0
7	20240617	201600	5937822500	58200	58200	58200	58200	0
8	20240617	201500	5937822500	58200	58200	58200	58200	0
9	20240617	201400	5937822500	58200	58200	58200	58200	0
10	20240617	201300	5937822500	58200	58200	58200	58200	0
11	20240617	201200	5937822500	58200	58200	58200	58200	0
12	20240617	201100	5937822500	58200	58200	58200	58200	0
13	20240617	201000	5937822500	58200	58200	58200	58200	0
14	20240617	200900	5937822500	58200	58200	58200	58200	0
15	20240617	200800	5937822500	58200	58200	58200	58200	0
16	20240617	200700	5937822500	58200	58200	58200	58200	0
17	20240617	200600	5937822500	58200	58200	58200	58200	0
18	20240617	200500	5937822500	58200	58200	58200	58200	0
19	20240617	200400	5937822500	58200	58200	58200	58200	0
20	20240617	200300	5937822500	58200	58200	58200	58200	0
21	20240617	200200	5937822500	58200	58200	58200	58200	0
22	20240617	200100	5937822500	58200	58200	58200	58200	0
23	20240617	200000	5937822500	58200	58200	58200	58200	0
24	20240617	195900	5937822500	58200	58200	58200	58200	0
25	20240617	195800	5937822500	58200	58200	58200	58200	0
26	20240617	195700	5937822500	58200	58200	58200	58200	0
27	20240617	195600	5937822500	58200	58200	58200	58200	0
28	20240617	195500	5937822500	58200	58200	58200	58200	0
29	20240617	195400	5937822500	58200	58200	58200	58200	0
30	20240617	195300	5937822500	58200	58200	58200	58200	0
31	20240617	195200	5937822500	58200	58200	58200	58200	0
32	20240617	195100	5937822500	58200	58200	58200	58200	7831
33	20240617	195000	5937822500	58200	58200	58200	58200	0
34	20240617	194900	5937822500	58200	58200	58200	58200	0
35	20240617	194800	5937822500	58200	58200	58200	58200	0
36	20240617	194700	5937822500	58200	58200	58200	58200	0
37	20240617	194600	5937822500	58200	58200	58200	58200	0
38	20240617	194500	5937822500	58200	58200	58200	58200	0
39	20240617	194400	5937822500	58200	58200	58200	58200	0
40	20240617	194300	5937822500	58200	58200	58200	58200	0
41	20240617	194200	5937822500	58200	58200	58200	58200	0
42	20240617	194100	5937822500	58200	58200	58200	58200	0
43	20240617	194000	5937822500	58200	58200	58200	58200	0
44	20240617	193900	5937822500	58200	58200	58200	58200	0
45	20240617	193800	5937822500	58200	58200	58200	58200	0
46	20240617	193700	5937822500	58200	58200	58200	58200	0
47	20240617	193600	5937822500	58200	58200	58200	58200	0
48	20240617	193500	5937822500	58200	58200	58200	58200	0
49	20240617	193400	5937822500	58200	58200	58200	58200	0
50	20240617	193300	5937822500	58200	58200	58200	58200	0
51	20240617	193200	5937822500	58200	58200	58200	58200	0
52	20240617	193100	5937822500	58200	58200	58200	58200	0
53	20240617	193000	5937822500	58200	58200	58200	58200	0
54	20240617	192900	5937822500	58200	58200	58200	58200	0
55	20240617	192800	5937822500	58200	58200	58200	58200	0
56	20240617	192700	5937822500	58200	58200	58200	58200	0
57	20240617	192600	5937822500	58200	58200	58200	58200	0
58	20240617	192500	5937822500	58200	58200	58200	58200	0
59	20240617	192400	5937822500	58200	58200	58200	58200	0
60	20240617	192300	5937822500	58200	58200	58200	58200	0
61	20240617	192200	5937822500	58200	58200	58200	58200	0
62	20240617	192100	5937822500	58200	58200	58200	58200	7831
63	20240617	192000	5937822500	58200	58200	58200	58200	0
64	20240617	191900	5937822500	58200	58200	58200	58200	0
65	20240617	191800	5937822500	58200	58200	58200	58200	0
66	20240617	191700	5937822500	58200	58200	58200	58200	0
67	20240617	191600	5937822500	58200	58200	58200	58200	0
68	20240617	191500	5937822500	58200	58200	58200	58200	0
69	20240617	191400	5937822500	58200	58200	58200	58200	0
70	20240617	191300	5937822500	58200	58200	58200	58200	0
71	20240617	191200	5937822500	58200	58200	58200	58200	0
72	20240617	191100	5937822500	58200	58200	58200	58200	0
73	20240617	191000	5937822500	58200	58200	58200	58200	0
74	20240617	190900	5937822500	58200	58200	58200	58200	0
75	20240617	190800	5937822500	58200	58200	58200	58200	0
76	20240617	190700	5937822500	58200	58200	58200	58200	0
77	20240617	190600	5937822500	58200	58200	58200	58200	0
78	20240617	190500	5937822500	58200	58200	58200	58200	0
79	20240617	190400	5937822500	58200	58200	58200	58200	0
80	20240617	190300	5937822500	58200	58200	58200	58200	0
81	20240617	190200	5937822500	58200	58200	58200	58200	0
82	20240617	190100	5937822500	58200	58200	58200	58200	0
83	20240617	190000	5937822500	58200	58200	58200	58200	0
84	20240617	185900	5937822500	58200	58200	58200	58200	0
85	20240617	185800	5937822500	58200	58200	58200	58200	0
86	20240617	185700	5937822500	58200	58200	58200	58200	0
87	20240617	185600	5937822500	58200	58200	58200	58200	0
88	20240617	185500	5937822500	58200	58200	58200	58200	0
89	20240617	185400	5937822500	58200	58200	58200	58200	0
90	20240617	185300	5937822500	58200	58200	58200	58200	0
91	20240617	185200	5937822500	58200	58200	58200	58200	0
92	20240617	185100	5937822500	58200	58200	58200	58200	7831
93	20240617	185000	5937822500	58200	58200	58200	58200	0
94	20240617	184900	5937822500	58200	58200	58200	58200	0
95	20240617	184800	5937822500	58200	58200	58200	58200	0
96	20240617	184700	5937822500	58200	58200	58200	58200	0
97	20240617	184600	5937822500	58200	58200	58200	58200	0
98	20240617	184500	5937822500	58200	58200	58200	58200	0
99	20240617	184400	5937822500	58200	58200	58200	58200	0
100	20240617	184300	5937822500	58200	58200	58200	58200	0
101	20240617	184200	5937822500	58200	58200	58200	58200	0
102	20240617	184100	5937822500	58200	58200	58200	58200	0
103	20240617	184000	5937822500	58200	58200	58200	58200	0
104	20240617	183900	5937822500	58200	58200	58200	58200	0
105	20240617	183800	5937822500	58200	58200	58200	58200	0
106	20240617	183700	5937822500	58200	58200	58200	58200	0
107	20240617	183600	5937822500	58200	58200	58200	58200	0
108	20240617	183500	5937822500	58200	58200	58200	58200	0
109	20240617	183400	5937822500	58200	58200	58200	58200	0
110	20240617	183300	5937822500	58200	58200	58200	58200	0
111	20240617	183200	5937822500	58200	58200	58200	58200	0
112	20240617	183100	5937822500	58200	58200	58200	58200	0
113	20240617	183000	5937822500	58200	58200	58200	58200	0
114	20240617	182900	5937822500	58200	58200	58200	58200	0
115	20240617	182800	5937822500	58200	58200	58200	58200	0
116	20240617	182700	5937822500	58200	58200	58200	58200	0
117	20240617	182600	5937822500	58200	58200	58200	58200	0
118	20240617	182500	5937822500	58200	58200	58200	58200	0
119	20240617	182400	5937822500	58200	58200	58200	58200	0
120	20240617	182300	5937822500	58200	58200	58200	58200	0
121	20240617	182200	5937822500	58200	58200	58200	58200	0
122	20240617	182100	5937822500	58200	58200	58200	58200	7831
123	20240617	182000	5937822500	58200	58200	58200	58200	0
124	20240617	181900	5937822500	58200	58200	58200	58200	0
125	20240617	181800	5937822500	58200	58200	58200	58200	0
126	20240617	181700	5937822500	58200	58200	58200	58200	0
127	20240617	181600	5937822500	58200	58200	58200	58200	0
128	20240617	181500	5937822500	58200	58200	58200	58200	0
129	20240617	181400	5937822500	58200	58200	58200	58200	0
130	20240617	181300	5937822500	58200	58200	58200	58200	0
131	20240617	181200	5937822500	58200	58200	58200	58200	0
132	20240617	181100	5937822500	58200	58200	58200	58200	0
133	20240617	181000	5937822500	58200	58200	58200	58200	0
134	20240617	180900	5937822500	58200	58200	58200	58200	0
135	20240617	180800	5937822500	58200	58200	58200	58200	0
136	20240617	180700	5937822500	58200	58200	58200	58200	0
137	20240617	180600	5937822500	58200	58200	58200	58200	0
138	20240617	180500	5937822500	58200	58200	58200	58200	0
139	20240617	180400	5937822500	58200	58200	58200	58200	0
140	20240617	180300	5937822500	58200	58200	58200	58200	0
141	20240617	180200	5937822500	58200	58200	58200	58200	0
142	20240617	180100	5937822500	58200	58200	58200	58200	0
143	20240617	180000	5937822500	58200	58200	58200	58200	0
144	20240617	175900	5937822500	58200	58200	58200	58200	0
145	20240617	175800	5937822500	58200	58200	58200	58200	0
146	20240617	175700	5937822500	58200	58200	58200	58200	0
147	20240617	175600	5937822500	58200	58200	58200	58200	0
148	20240617	175500	5937822500	58200	58200	58200	58200	0
149	20240617	175400	5937822500	58200	58200	58200	58200	0
150	20240617	175300	5937822500	58200	58200	58200	58200	0
151	20240617	175200	5937822500	58200	58200	58200	58200	0
152	20240617	175100	5937822500	58200	58200	58200	58200	7831
153	20240617	175000	5937822500	58200	58200	58200	58200	0
154	20240617	174900	5937822500	58200	58200	58200	58200	0
155	20240617	174800	5937822500	58200	58200	58200	58200	0
156	20240617	174700	5937822500	58200	58200	58200	58200	0
157	20240617	174600	5937822500	58200	58200	58200	58200	0
158	20240617	174500	5937822500	58200	58200	58200	58200	0
159	20240617	174400	5937822500	58200	58200	58200	58200	0
160	20240617	174300	5937822500	58200	58200	58200	58200	0
161	20240617	174200	5937822500	58200	58200	58200	58200	0
162	20240617	174100	5937822500	58200	58200	58200	58200	0
163	20240617	174000	5937822500	58200	58200	58200	58200	0
164	20240617	173900	5937822500	58200	58200	58200	58200	0
165	20240617	173800	5937822500	58200	58200	58200	58200	0
166	20240617	173700	5937822500	58200	58200	58200	58200	0
167	20240617	173600	5937822500	58200	58200	58200	58200	0
168	20240617	173500	5937822500	58200	58200	58200	58200	0
169	20240617	173400	5937822500	58200	58200	58200	58200	0
170	20240617	173300	5937822500	58200	58200	58200	58200	0
171	20240617	173200	5937822500	58200	58200	58200	58200	0
172	20240617	173100	5937822500	58200	58200	58200	58200	0
173	20240617	173000	5937822500	58200	58200	58200	58200	0
174	20240617	172900	5937822500	58200	58200	58200	58200	0
175	20240617	172800	5937822500	58200	58200	58200	58200	0
176	20240617	172700	5937822500	58200	58200	58200	58200	0
177	20240617	172600	5937822500	58200	58200	58200	58200	0
178	20240617	172500	5937822500	58200	58200	58200	58200	0
179	20240617	172400	5937822500	58200	58200	58200	58200	0
180	20240617	172300	5937822500	58200	58200	58200	58200	0
181	20240617	172200	5937822500	58200	58200	58200	58200	0
182	20240617	172100	5937822500	58200	58200	58200	58200	7831
183	20240617	172000	5937822500	58200	58200	58200	58200	0
184	20240617	171900	5937822500	58200	58200	58200	58200	0
185	20240617	171800	5937822500	58200	58200	58200	58200	0
186	20240617	171700	5937822500	58200	58200	58200	58200	0
187	20240617	171600	5937822500	58200	58200	58200	58200	0
188	20240617	171500	5937822500	58200	58200	58200	58200	0
189	20240617	171400	5937822500	58200	58200	58200	58200	0
190	20240617	171300	5937822500	58200	58200	58200	58200	0
191	20240617	171200	5937822500	58200	58200	58200	58200	0
192	20240617	171100	5937822500	58200	58200	58200	58200	0
193	20240617	171000	5937822500	58200	58200	58200	58200	0
194	20240617	170900	5937822500	58200	58200	58200	58200	0
195	20240617	170800	5937822500	58200	58200	58200	58200	0
196	20240617	170700	5937822500	58200	58200	58200	58200	0
197	20240617	170600	5937822500	58200	58200	58200	58200	0
198	20240617	170500	5937822500	58200	58200	58200	58200	0
199	20240617	170400	5937822500	58200	58200	58200	58200	0
200	20240617	170300	5937822500	58200	58200	58200	58200	0
201	20240617	170200	5937822500	58200	58200	58200	58200	0
202	20240617	170100	5937822500	58200	58200	58200	58200	0
203	20240617	170000	5937822500	58200	58200	58200	58200	0
204	20240617	165900	5937822500	58200	58200	58200	58200	0
205	20240617	165800	5937822500	58200	58200	58200	58200	0
206	20240617	165700	5937822500	58200	58200	58200	58200	0
207	20240617	165600	5937822500	58200	58200	58200	58200	0
208	20240617	165500	5937822500	58200	58200	58200	58200	0
209	20240617	165400	5937822500	58200	58200	58200	58200	0
210	20240617	165300	5937822500	58200	58200	58200	58200	0
211	20240617	165200	5937822500	58200	58200	58200	58200	0
212	20240617	165100	5937822500	58200	58200	58200	58200	7831
213	20240617	165000	5937822500	58200	58200	58200	58200	0
214	20240617	164900	5937822500	58200	58200	58200	58200	0
215	20240617	164800	5937822500	58200	58200	58200	58200	0
216	20240617	164700	5937822500	58200	58200	58200	58200	0
217	20240617	164600	5937822500	58200	58200	58200	58200	0
218	20240617	164500	5937822500	58200	58200	58200	58200	0
219	20240617	164400	5937822500	58200	58200	58200	58200	0
220	20240617	164300	5937822500	58200	58200	58200	58200	0
221	20240617	164200	5937822500	58200	58200	58200	58200	0
222	20240617	164100	5937822500	58200	58200	58200	58200	0
223	20240617	164000	5937822500	58200	58200	58200	58200	0
224	20240617	163900	5937822500	58200	58200	58200	58200	0
225	20240617	163800	5937822500	58200	58200	58200	58200	0
226	20240617	163700	5937822500	58200	58200	58200	58200	0
227	20240617	163600	5937822500	58200	58200	58200	58200	0
228	20240617	163500	5937822500	58200	58200	58200	58200	0
229	20240617	163400	5937822500	58200	58200	58200	58200	0
230	20240617	163300	5937822500	58200	58200	58200	58200	0
231	20240617	163200	5937822500	58200	58200	58200	58200	0
232	20240617	163100	5937822500	58200	58200	58200	58200	0
233	20240617	163000	5937822500	58200	58200	58200	58200	0
234	20240617	162900	5937822500	58200	58200	58200	58200	0
235	20240617	162800	5937822500	58200	58200	58200	58200	0
236	20240617	162700	5937822500	58200	58200	58200	58200	0
237	20240617	162600	5937822500	58200	58200	58200	58200	0
238	20240617	162500	5937822500	58200	58200	58200	58200	0
239	20240617	162400	5937822500	58200	58200	58200	58200	0
240	20240617	162300	5937822500	58200	58200	58200	58200	0
241	20240617	162200	5937822500	58200	58200	58200	58200	0
242	20240617	162100	5937822500	58200	58200	58200	58200	7831
243	20240617	162000	5937822500	58200	58200	58200	58200	0
244	20240617	161900	5937822500	58200	58200	58200	58200	0
245	20240617	161800	5937822500	58200	58200	58200	58200	0
246	20240617	161700	5937822500	58200	58200	58200	58200	0
247	20240617	161600	5937822500	58200	58200	58200	58200	0
248	20240617	161500	5937822500	58200	58200	58200	58200	0
249	20240617	161400	5937822500	58200	58200	58200	58200	0
250	20240617	161300	5937822500	58200	58200	58200	58200	0
251	20240617	161200	5937822500	58200	58200	58200	58200	0
252	20240617	161100	5937822500	58200	58200	58200	58200	0
253	20240617	161000	5937822500	58200	58200	58200	58200	0
254	20240617	160900	5937822500	58200	58200	58200	58200	0
255	20240617	160800	5937822500	58200	58200	58200	58200	0
256	20240617	160700	5937822500	58200	58200	58200	58200	0
257	20240617	160600	5937822500	58200	58200	58200	58200	0
258	20240617	160500	5937822500	58200	58200	58200	58200	0
259	20240617	160400	5937822500	58200	58200	58200	58200	0
260	20240617	160300	5937822500	58200	58200	58200	58200	0
261	20240617	160200	5937822500	58200	58200	58200	58200	0
262	20240617	160100	5937822500	58200	58200	58200	58200	0
263	20240617	160000	5937822500	58200	58200	58200	58200	0
264	20240617	155900	5937822500	58200	58200	58200	58200	0
265	20240617	155800	5937822500	58200	58200	58200	58200	0
266	20240617	155700	5937822500	58200	58200	58200	58200	0
267	20240617	155600	5937822500	58200	58200	58200	58200	0
268	20240617	155500	5937822500	58200	58200	58200	58200	0
269	20240617	155400	5937822500	58200	58200	58200	58200	0
270	20240617	155300	5937822500	58200	58200	58200	58200	0
271	20240617	155200	5937822500	58200	58200	58200	58200	0
272	20240617	155100	5937822500	58200	58200	58200	58200	7831
273	20240617	155000	5937822500	58200	58200	58200	58200	0
274	20240617	154900	5937822500	58200	58200	58200	58200	0
275	20240617	154800	5937822500	58200	58200	58200	58200	0
276	20240617	154700	5937822500	58200	58200	58200	58200	0
277	20240617	154600	5937822500	58200	58200	58200	58200	0
278	20240617	154500	5937822500	58200	58200	58200	58200	0
279	20240617	154400	5937822500	58200	58200	58200	58200	0
280	20240617	154300	5937822500	58200	58200	58200	58200	0
281	20240617	154200	5937822500	58200	58200	58200	58200	0
282	20240617	154100	5937822500	58200	58200	58200	58200	0
283	20240617	154000	5937822500	58200	58200	58200	58200	0
284	20240617	153900	5937822500	58200	58200	58200	58200	0
285	20240617	153800	5937822500	58200	58200	58200	58200	0
286	20240617	153700	5937822500	58200	58200	58200	58200	0
287	20240617	153600	5937822500	58200	58200	58200	58200	0
288	20240617	153500	5937822500	58200	58200	58200	58200	0
289	20240617	153400	5937822500	58200	58200	58200	58200	0
290	20240617	153300	5937822500	58200	58200	58200	58200	0
291	20240617	153200	5937822500	58200	58200	58200	58200	0
292	20240617	153100	5937822500	58200	58200	58200	58200	0
293	20240617	153000	5937822500	58200	58200	58200	58200	7831
294	20240617	152900	5482058300	58000	58000	58000	58000	0
295	20240617	152800	5482058300	58000	58000	58000	58000	0
296	20240617	152700	5482058300	58000	58000	58000	58000	0
297	20240617	152600	5482058300	58000	58000	58000	58000	0
298	20240617	152500	5482058300	58000	58000	58000	58000	0
299	20240617	152400	5482058300	58000	58000	58000	58000	0
300	20240617	152300	5482058300	58000	58000	58000	58000	0
301	20240617	152200	5482058300	58000	58000	58000	58000	0
302	20240617	152100	5482058300	58000	58000	58000	58000	0
303	20240617	152000	5482058300	58000	58000	58000	58000	0
304	20240617	151900	5482058300	58000	58100	58100	58000	645
305	20240617	151800	5444632300	58100	58100	58100	58000	434
306	20240617	151700	5419456100	58000	58000	58100	58000	804
307	20240617	151600	5372819400	58000	58100	58100	58000	310
308	20240617	151500	5354838700	58100	58100	58100	58000	322
309	20240617	151400	5336155000	58000	58100	58100	58000	86
310	20240617	151300	5331159200	58000	58100	58100	58000	21
311	20240617	151200	5329940800	58000	58100	58100	58000	338
312	20240617	151100	5310312000	58100	58200	58200	58100	216
313	20240617	151000	5297761300	58100	58100	58200	58100	24
314	20240617	150900	5296366500	58200	58100	58200	58100	87
315	20240617	150800	5291307700	58100	58000	58100	58000	1552
316	20240617	150700	5201136800	58000	58000	58100	58000	209
317	20240617	150600	5189014300	58000	58000	58100	58000	994
318	20240617	150500	5131360700	58000	58000	58100	58000	451
319	20240617	150400	5105192000	58100	58100	58100	58000	132
320	20240617	150300	5097529900	58000	58000	58100	58000	19
321	20240617	150200	5096426900	58000	58100	58100	58000	147
322	20240617	150100	5087886300	58100	58000	58100	58000	199
323	20240617	150000	5076334800	58100	58000	58100	58000	149
324	20240617	145900	5067683400	58100	58100	58100	58000	121
325	20240617	145800	5060658900	58100	58100	58100	58000	105
326	20240617	145700	5054560600	58000	58000	58100	58000	114
327	20240617	145600	5047945000	58100	58100	58100	58000	70
328	20240617	145500	5043878400	58000	58000	58100	58000	74
329	20240617	145400	5039581000	58100	58100	58100	58000	116
330	20240617	145300	5032846000	58100	58100	58100	58000	257
331	20240617	145200	5017934300	58000	58000	58100	58000	145
332	20240617	145100	5009516900	58100	58100	58100	58000	55
333	20240617	145000	5006322700	58100	58000	58100	58000	237
334	20240617	144900	4992576000	58000	58000	58100	58000	15
335	20240617	144800	4991705600	58100	58000	58100	58000	134
336	20240617	144700	4983931400	58000	58100	58100	58000	320
337	20240617	144600	4965368900	58100	58100	58100	58000	72
338	20240617	144500	4961191900	58000	58100	58100	58000	104
339	20240617	144400	4955151900	58100	58000	58100	58000	194
340	20240617	144300	4943886600	58100	58100	58100	58000	120
341	20240617	144200	4936925400	58100	58100	58100	58000	88
342	20240617	144100	4931813900	58100	58100	58100	58000	210
343	20240617	144000	4919619600	58100	58100	58100	58100	1
344	20240617	143900	4919561500	58000	58000	58100	58000	23
345	20240617	143800	4918227300	58000	58000	58100	58000	48
346	20240617	143700	4915443100	58100	58100	58100	58100	3
347	20240617	143600	4915268800	58000	58000	58100	58000	31
348	20240617	143500	4913470700	58100	58000	58100	58000	65
349	20240617	143400	4909700400	58000	58000	58000	58000	8
350	20240617	143300	4909236400	58000	58000	58100	58000	17
351	20240617	143200	4908250300	58000	57900	58000	57900	62
352	20240617	143100	4904654400	58000	58000	58100	58000	17
353	20240617	143000	4903668300	58000	58000	58000	57900	55
354	20240617	142900	4900479400	58000	58000	58000	57900	233
355	20240617	142800	4886968100	58000	58000	58000	58000	89
356	20240617	142700	4881806100	58000	58000	58000	57900	246
357	20240617	142600	4867539800	58100	58000	58100	58000	21
358	20240617	142500	4866319900	58000	58000	58100	58000	240
359	20240617	142400	4852399100	58000	58000	58100	58000	163
360	20240617	142300	4842942300	58100	58100	58100	58000	32
361	20240617	142200	4841083200	58000	58000	58000	58000	14
362	20240617	142100	4840271200	58100	58000	58100	58000	15
363	20240617	142000	4839401100	58100	58000	58100	58000	125
364	20240617	141900	4832151000	58000	58000	58100	58000	212
365	20240617	141800	4819852900	58000	58100	58100	58000	56
366	20240617	141700	4816603900	58000	58000	58100	58000	59
367	20240617	141600	4813181200	58000	58000	58000	58000	1
368	20240617	141500	4813123200	58100	58000	58100	58000	11
369	20240617	141400	4812485100	58000	58000	58100	58000	70
370	20240617	141300	4808424500	58000	58000	58100	58000	6
371	20240617	141200	4808076400	58000	58000	58100	58000	95
372	20240617	141100	4802565000	58000	58100	58100	58000	811
373	20240617	141000	4755521800	58000	58100	58100	58000	292
374	20240617	140900	4738584200	58100	58100	58100	58000	33
375	20240617	140800	4736667000	58000	58000	58100	58000	56
376	20240617	140700	4733418000	58000	58000	58100	58000	18
377	20240617	140600	4732373300	58000	58000	58000	58000	35
378	20240617	140500	4730343300	58100	58100	58100	58000	24
379	20240617	140400	4728950800	58000	58100	58100	58000	2
380	20240617	140300	4728834700	58100	58000	58100	58000	459
381	20240617	140200	4702210300	58000	58000	58000	57900	132
382	20240617	140100	4694555300	58000	58000	58000	57900	812
383	20240617	140000	4647466300	58000	58100	58100	58000	58
384	20240617	135900	4644097400	58000	58100	58100	58000	33
385	20240617	135800	4642183200	58000	58000	58000	58000	68
386	20240617	135700	4638239200	58000	58100	58100	58000	20
387	20240617	135600	4637078600	58100	58000	58100	58000	39
388	20240617	135500	4634816400	58000	58100	58100	58000	24
389	20240617	135400	4633423500	58000	58000	58100	58000	34
390	20240617	135300	4631451200	58100	58000	58100	58000	23
391	20240617	135200	4630117100	58000	58100	58100	58000	118
392	20240617	135100	4623262300	58100	58000	58100	58000	32
393	20240617	135000	4621405200	58100	58000	58100	58000	48
394	20240617	134900	4618618700	58000	58100	58100	58000	32
395	20240617	134800	4616762600	58100	58000	58100	58000	118
396	20240617	134700	4609916900	58100	58100	58100	58000	22
397	20240617	134600	4608639800	58000	58000	58100	58000	638
398	20240617	134500	4571633500	58100	58100	58100	58000	45
399	20240617	134400	4569019700	58000	58000	58000	58000	43
400	20240617	134300	4566525700	58000	58100	58100	58000	29
401	20240617	134200	4564843400	58000	58100	58100	58000	162
402	20240617	134100	4555446800	58000	58000	58100	58000	28
403	20240617	134000	4553822100	58000	58000	58100	57900	70
404	20240617	133900	4549761600	58000	58100	58100	58000	195
405	20240617	133800	4538451500	58100	58000	58100	58000	35
406	20240617	133700	4536421300	58100	58100	58100	58000	30
407	20240617	133600	4534680300	58000	58000	58000	58000	82
408	20240617	133500	4529924300	58100	58100	58100	58000	103
409	20240617	133400	4523941000	58100	58000	58100	57900	869
410	20240617	133300	4473538800	58000	57900	58000	57900	62
411	20240617	133200	4469943800	58000	57900	58000	57900	161
412	20240617	133100	4460616400	58000	57900	58000	57900	73
413	20240617	133000	4456389000	57900	58000	58000	57900	20
414	20240617	132900	4455230200	57900	57900	58000	57900	238
415	20240617	132800	4441449500	58000	57900	58000	57900	26
416	20240617	132700	4439944000	57900	57900	58000	57800	44
417	20240617	132600	4437396300	57900	57900	58000	57800	497
418	20240617	132500	4408639600	57900	57900	58000	57900	41
419	20240617	132400	4406265500	57900	58000	58000	57900	40
420	20240617	132300	4403947900	58000	58000	58000	57800	581
421	20240617	132200	4370278200	58000	58000	58000	57900	679
422	20240617	132100	4330955800	58000	57900	58000	57800	362
423	20240617	132000	4309996900	57900	57900	58000	57800	1906
424	20240617	131900	4199708000	57900	58000	58000	57900	30
425	20240617	131800	4197970200	57900	58000	58000	57900	49
426	20240617	131700	4195131500	58000	58000	58000	57900	14
427	20240617	131600	4194320300	57900	58000	58000	57900	455
428	20240617	131500	4167962500	58000	58000	58000	57900	67
429	20240617	131400	4164079900	57900	58000	58000	57900	92
430	20240617	131300	4158752500	58000	57900	58000	57900	231
431	20240617	131200	4145373600	58000	58000	58000	57900	80
432	20240617	131100	4140735600	58000	57900	58000	57900	24
433	20240617	131000	4139344600	58000	58000	58000	57900	51
434	20240617	130900	4136388400	58000	57900	58000	57800	639
435	20240617	130800	4099380900	57900	57800	57900	57800	806
436	20240617	130700	4052729100	57900	57900	58000	57900	1820
437	20240617	130600	3947350800	57900	58000	58000	57900	333
438	20240617	130500	3928067000	58000	58000	58000	57900	155
439	20240617	130400	3919081200	58000	57900	58000	57900	210
440	20240617	130300	3906921300	57900	58000	58000	57900	250
441	20240617	130200	3892445900	57900	58000	58000	57900	61
442	20240617	130100	3888913200	58000	58000	58100	57900	8882
443	20240617	130000	3373880800	58100	58000	58100	58000	1742
444	20240617	125900	3272838200	58100	58000	58100	58000	42
445	20240617	125800	3270399400	58100	58000	58100	58000	157
446	20240617	125700	3261290000	58100	58100	58100	58000	562
447	20240617	125600	3228690100	58000	58100	58100	58000	229
448	20240617	125500	3215406000	58000	58000	58100	58000	18
449	20240617	125400	3214361500	58100	58000	58100	58000	204
450	20240617	125300	3202522000	58000	58100	58100	58000	90
451	20240617	125200	3197295800	58100	58000	58100	58000	50
452	20240617	125100	3194393100	58000	58000	58100	58000	140
453	20240617	125000	3186264700	58000	58000	58000	58000	20
454	20240617	124900	3185104700	58100	58000	58100	58000	35
455	20240617	124800	3183072000	58000	58100	58100	58000	98
456	20240617	124700	3177379200	58000	58100	58100	58000	87
457	20240617	124600	3172332000	58100	58100	58100	58000	133
458	20240617	124500	3164606500	58100	58000	58100	58000	57
459	20240617	124400	3161297000	58000	58100	58100	58000	121
460	20240617	124300	3154269600	58100	58100	58100	58000	43
461	20240617	124200	3151772300	58100	58100	58100	58000	47
462	20240617	124100	3149041700	58000	58100	58100	58000	76
463	20240617	124000	3144629800	58100	58200	58200	58100	125
464	20240617	123900	3137362900	58200	58200	58200	58100	21
465	20240617	123800	3136142500	58200	58100	58200	58100	53
466	20240617	123700	3133062300	58100	58200	58200	58000	85
467	20240617	123600	3128128700	58200	58100	58200	58100	509
468	20240617	123500	3098547500	58100	58000	58100	58000	239
469	20240617	123400	3084665300	58100	58100	58100	58000	222
470	20240617	123300	3071769400	58000	58100	58100	58000	64
471	20240617	123200	3068054900	58100	58100	58100	58000	90
472	20240617	123100	3062829200	58000	58100	58100	58000	29
473	20240617	123000	3061145500	58100	58000	58100	58000	146
474	20240617	122900	3052664700	58100	58000	58100	58000	20
475	20240617	122800	3051503700	58000	58000	58100	58000	59
476	20240617	122700	3048077800	58100	58100	58100	58000	1314
477	20240617	122600	2971737000	58100	58200	58200	58100	1189
478	20240617	122500	2902650200	58100	58200	58200	58100	35
479	20240617	122400	2900616600	58200	58100	58200	58100	127
480	20240617	122300	2893226700	58100	58100	58200	58100	15
481	20240617	122200	2892354900	58200	58100	58200	58100	35
482	20240617	122100	2890320800	58100	58100	58200	58100	45
483	20240617	122000	2887705000	58200	58200	58200	58100	25
484	20240617	121900	2886251000	58100	58200	58200	58100	40
485	20240617	121800	2883925000	58100	58200	58200	58100	81
486	20240617	121700	2879213800	58200	58100	58200	58100	36
487	20240617	121600	2877120000	58100	58200	58200	58100	272
488	20240617	121500	2861314100	58100	58100	58200	58100	34
489	20240617	121400	2859338100	58100	58100	58200	58100	32
490	20240617	121300	2857476800	58200	58100	58200	58100	99
491	20240617	121200	2851717000	58200	58200	58200	58100	156
492	20240617	121100	2842639700	58100	58100	58100	58100	10
493	20240617	121000	2842058700	58200	58100	58200	58100	46
494	20240617	120900	2839385500	58200	58200	58200	58100	15
495	20240617	120800	2838513500	58200	58100	58200	58100	37
496	20240617	120700	2836361900	58200	58100	58200	58100	58
497	20240617	120600	2832988300	58200	58200	58200	58100	26
498	20240617	120500	2831475800	58200	58200	58200	58100	65
499	20240617	120400	2827694300	58100	58200	58200	58100	60
500	20240617	120300	2824204300	58200	58200	58200	58100	70
501	20240617	120200	2820132100	58200	58100	58200	58100	157
502	20240617	120100	2811007700	58100	58100	58200	58100	20
503	20240617	120000	2809845600	58100	58200	58200	58100	90
504	20240617	115900	2804609600	58200	58200	58200	58200	159
505	20240617	115800	2795355800	58100	58200	58200	58100	124
506	20240617	115700	2788141000	58200	58200	58200	58100	127
507	20240617	115600	2780751600	58200	58200	58200	58100	45
508	20240617	115500	2778134400	58100	58100	58100	58100	121
509	20240617	115400	2771104300	58200	58100	58200	58100	38
510	20240617	115300	2768895400	58200	58200	58200	58100	29
511	20240617	115200	2767210300	58200	58200	58200	58200	36
512	20240617	115100	2765115100	58100	58200	58200	58100	175
513	20240617	115000	2754933000	58300	58200	58300	58200	41
514	20240617	114900	2752546700	58200	58200	58300	58200	58
515	20240617	114800	2749170700	58200	58300	58300	58200	21
516	20240617	114700	2747948400	58300	58300	58300	58200	57
517	20240617	114600	2744626300	58200	58200	58300	58200	96
518	20240617	114500	2739035200	58300	58300	58300	58200	21
519	20240617	114400	2737812600	58200	58300	58300	58200	79
520	20240617	114300	2733208700	58300	58200	58300	58100	296
521	20240617	114200	2715980200	58200	58100	58200	58100	366
522	20240617	114100	2694681900	58200	58200	58200	58100	17
523	20240617	114000	2693693500	58100	58100	58200	58100	28
524	20240617	113900	2692066600	58100	58100	58100	58100	27
525	20240617	113800	2690497900	58100	58100	58100	58100	71
526	20240617	113700	2686372800	58100	58200	58200	58100	87
527	20240617	113600	2681315700	58200	58100	58300	58100	252
528	20240617	113500	2666646500	58200	58100	58200	58100	156
529	20240617	113400	2657576100	58200	58300	58300	58200	114
530	20240617	113300	2650940700	58200	58300	58300	58200	82
531	20240617	113200	2646167600	58200	58200	58300	58200	72
532	20240617	113100	2641976800	58300	58300	58300	58200	47
533	20240617	113000	2639238700	58200	58200	58300	58100	165
534	20240617	112900	2629632700	58200	58200	58200	58100	185
535	20240617	112800	2618869600	58100	58200	58200	58100	61
536	20240617	112700	2615323500	58200	58200	58200	58100	112
537	20240617	112600	2608806800	58200	58100	58200	58100	49
538	20240617	112500	2605957800	58200	58100	58200	58100	58
539	20240617	112400	2602585500	58100	58100	58200	58100	33
540	20240617	112300	2600666600	58100	58100	58200	58100	418
541	20240617	112200	2576342000	58100	58100	58200	58100	36
542	20240617	112100	2574248500	58100	58100	58200	58100	19
543	20240617	112000	2573144100	58200	58200	58200	58100	52
544	20240617	111900	2570122500	58100	58200	58200	58100	14
545	20240617	111800	2569308700	58200	58200	58200	58100	1763
546	20240617	111700	2466860900	58100	58200	58300	58100	893
547	20240617	111600	2414887000	58200	58300	58300	58200	1187
548	20240617	111500	2345801500	58200	58300	58300	58200	19
549	20240617	111400	2344695600	58300	58200	58300	58200	68
550	20240617	111300	2340733800	58200	58300	58400	58200	485
551	20240617	111200	2312456400	58300	58300	58300	58200	451
552	20240617	111100	2286164100	58200	58200	58300	58200	53
553	20240617	111000	2283079000	58300	58400	58400	58200	602
554	20240617	110900	2247980000	58300	58300	58300	58300	574
555	20240617	110800	2214515800	58300	58300	58400	58300	624
556	20240617	110700	2178136200	58400	58400	58400	58300	125
557	20240617	110600	2170845300	58400	58400	58400	58300	45
558	20240617	110500	2168219100	58300	58200	58300	58200	329
559	20240617	110400	2149039400	58200	58300	58300	58200	46
560	20240617	110300	2146361500	58200	58200	58200	58200	24
561	20240617	110200	2144964700	58300	58400	58400	58300	804
562	20240617	110100	2098091200	58300	58400	58400	58300	80
563	20240617	110000	2093422900	58400	58300	58400	58300	22
564	20240617	105900	2092140100	58300	58300	58400	58300	59
565	20240617	105800	2088697700	58400	58400	58400	58300	65
566	20240617	105700	2084903900	58400	58300	58400	58300	64
567	20240617	105600	2081170100	58400	58300	58400	58300	50
568	20240617	105500	2078252000	58300	58300	58300	58300	15
569	20240617	105400	2077377500	58400	58300	58400	58300	277
570	20240617	105300	2061226800	58400	58400	58400	58300	46
571	20240617	105200	2058541800	58400	58300	58400	58300	70
572	20240617	105100	2054457000	58400	58400	58400	58300	36
573	20240617	105000	2052355700	58400	58400	58400	58300	29
574	20240617	104900	2050663200	58400	58300	58400	58300	96
575	20240617	104800	2045060000	58400	58400	58400	58300	273
576	20240617	104700	2029126900	58300	58400	58400	58300	105
577	20240617	104600	2022996700	58400	58300	58400	58300	45
578	20240617	104500	2020370800	58400	58400	58500	58300	1117
579	20240617	104400	1955143900	58300	58300	58400	58300	102
580	20240617	104300	1949195000	58400	58300	58400	58300	41
581	20240617	104200	1946802600	58400	58400	58400	58300	95
582	20240617	104100	1941256400	58400	58300	58400	58300	379
583	20240617	104000	1919128000	58400	58400	58500	58400	285
584	20240617	103900	1902483800	58400	58400	58400	58300	359
585	20240617	103800	1881519200	58400	58400	58400	58300	123
586	20240617	103700	1874337100	58400	58500	58500	58400	154
587	20240617	103600	1865340700	58400	58400	58500	58400	27
588	20240617	103500	1863763700	58400	58400	58500	58300	61
589	20240617	103400	1860199700	58500	58400	58500	58400	36
590	20240617	103300	1858097100	58400	58400	58400	58300	160
591	20240617	103200	1848764300	58400	58400	58500	58300	479
592	20240617	103100	1820812300	58300	58400	58400	58300	66
593	20240617	103000	1816959600	58500	58300	58500	58300	145
594	20240617	102900	1808491400	58500	58400	58500	58300	1370
595	20240617	102800	1728474600	58400	58300	58400	58300	61
596	20240617	102700	1724914500	58300	58300	58400	58300	269
597	20240617	102600	1709231300	58400	58400	58400	58300	91
598	20240617	102500	1703921500	58300	58400	58400	58300	115
599	20240617	102400	1697215600	58400	58300	58400	58300	100
600	20240617	102300	1691385400	58400	58400	58400	58200	653
601	20240617	102200	1653261500	58300	58300	58400	58300	149
602	20240617	102100	1644573900	58300	58300	58400	58200	1120
603	20240617	102000	1579276800	58200	58300	58400	58200	208
604	20240617	101900	1567148900	58200	58400	58400	58200	21
605	20240617	101800	1565925200	58300	58300	58300	58200	447
606	20240617	101700	1539866100	58300	58300	58300	58200	407
607	20240617	101600	1516148200	58200	58300	58300	58200	34
608	20240617	101500	1514168200	58300	58300	58300	58200	334
609	20240617	101400	1494701000	58200	58300	58400	58200	1111
610	20240617	101300	1429924900	58200	58300	58300	58200	81
611	20240617	101200	1425210100	58100	58200	58300	58100	229
612	20240617	101100	1411878800	58200	58100	58300	58100	1130
613	20240617	101000	1346108400	58200	58100	58200	58100	111
614	20240617	100900	1339649700	58100	58100	58200	58100	22
615	20240617	100800	1338370700	58100	58200	58200	58100	47
616	20240617	100700	1335638300	58100	58200	58200	58100	24
617	20240617	100600	1334243400	58200	58200	58200	58100	13
618	20240617	100500	1333487000	58100	58100	58200	58100	55
619	20240617	100400	1330288900	58100	58100	58100	58000	154
620	20240617	100300	1321347400	58200	58100	58200	58100	217
621	20240617	100200	1308739600	58100	58200	58200	58100	270
622	20240617	100100	1293052500	58200	58100	58200	58100	567
623	20240617	100000	1260104000	58100	58100	58100	58000	50
624	20240617	095900	1257199600	58100	58100	58100	58100	72
625	20240617	095800	1253016400	58100	58000	58100	58000	154
626	20240617	095700	1244069500	58100	58100	58100	58000	529
627	20240617	095600	1213349600	58100	58100	58100	58000	65
628	20240617	095500	1209575800	58100	58100	58100	58000	530
629	20240617	095400	1178805300	58100	58100	58200	58000	123
630	20240617	095300	1171657800	58100	58100	58200	58100	152
631	20240617	095200	1162826500	58200	58200	58200	58200	29
632	20240617	095100	1161138700	58100	58100	58100	58000	211
633	20240617	095000	1148879700	58100	58100	58100	58100	9
634	20240617	094900	1148356800	58100	58100	58100	58000	396
635	20240617	094800	1125355300	58100	58200	58200	58100	2446
636	20240617	094700	983236700	58200	58200	58200	58100	545
637	20240617	094600	951567100	58100	58200	58200	58100	314
638	20240617	094500	933303500	58200	58200	58300	58200	491
639	20240617	094400	904723400	58200	58200	58200	58200	21
640	20240617	094300	903501200	58200	58200	58200	58100	632
641	20240617	094200	866781200	58200	58200	58200	58100	70
642	20240617	094100	862709200	58200	58200	58200	58100	65
643	20240617	094000	858927200	58300	58300	58300	58200	40
644	20240617	093900	856598800	58300	58200	58300	58100	573
645	20240617	093800	823244100	58200	58200	58200	58100	40
646	20240617	093700	820916200	58200	58200	58200	58200	92
647	20240617	093600	815561800	58200	58200	58200	58100	235
648	20240617	093500	801894300	58200	58200	58200	58200	52
649	20240617	093400	798867900	58200	58200	58200	58100	71
650	20240617	093300	794736500	58200	58300	58300	58200	116
651	20240617	093200	787983700	58200	58200	58300	58200	444
652	20240617	093100	762142600	58200	58300	58300	58200	175
653	20240617	093000	751945800	58300	58200	58300	58200	31
654	20240617	092900	750140000	58300	58200	58300	58100	625
655	20240617	092800	713757200	58200	58200	58200	58100	256
656	20240617	092700	698871600	58200	58200	58200	58100	1506
657	20240617	092600	611222500	58300	58200	58300	58200	66
658	20240617	092500	607380600	58200	58300	58300	58200	20
659	20240617	092400	606215500	58300	58200	58300	58200	515
660	20240617	092300	576239300	58200	58300	58300	58200	167
661	20240617	092200	566511300	58200	58300	58300	58200	152
662	20240617	092100	557656800	58200	58300	58300	58200	108
663	20240617	092000	551361200	58300	58300	58300	58200	126
664	20240617	091900	544022400	58300	58300	58300	58200	437
665	20240617	091800	518585900	58300	58200	58300	58200	195
666	20240617	091700	507235200	58300	58200	58300	58100	392
667	20240617	091600	484422900	58100	58200	58200	58100	252
668	20240617	091500	469756700	58200	58300	58300	58200	831
669	20240617	091400	421385700	58200	58300	58300	58200	54
670	20240617	091300	418240800	58300	58300	58300	58200	48
671	20240617	091200	415442600	58300	58300	58300	58200	175
672	20240617	091100	405243400	58300	58300	58300	58200	226
673	20240617	091000	392076300	58300	58300	58300	58200	946
674	20240617	090900	336925500	58300	58200	58300	58100	262
675	20240617	090800	321676000	58200	58400	58400	58200	748
676	20240617	090700	278104800	58400	58300	58400	58300	300
677	20240617	090600	260608400	58300	58300	58400	58300	544
678	20240617	090500	228892700	58400	58400	58400	58300	156
679	20240617	090400	219782500	58400	58300	58400	58200	424
680	20240617	090300	195046100	58300	58100	58300	58100	612
681	20240617	090200	159408400	58200	58200	58200	58200	401
682	20240617	090100	136070200	58200	58400	58400	58200	765
683	20240617	090000	91520200	58400	58200	58400	58200	1560