KissMeData/290120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210000	74413650	2980	2980	2980	2980	312
3	20240617	205900	74413650	2980	2980	2980	2980	0
4	20240617	205800	74413650	2980	2980	2980	2980	0
5	20240617	205700	74413650	2980	2980	2980	2980	0
6	20240617	205600	74413650	2980	2980	2980	2980	0
7	20240617	205500	74413650	2980	2980	2980	2980	0
8	20240617	205400	74413650	2980	2980	2980	2980	0
9	20240617	205300	74413650	2980	2980	2980	2980	0
10	20240617	205200	74413650	2980	2980	2980	2980	0
11	20240617	205100	74413650	2980	2980	2980	2980	0
12	20240617	205000	74413650	2980	2980	2980	2980	0
13	20240617	204900	74413650	2980	2980	2980	2980	0
14	20240617	204800	74413650	2980	2980	2980	2980	0
15	20240617	204700	74413650	2980	2980	2980	2980	0
16	20240617	204600	74413650	2980	2980	2980	2980	0
17	20240617	204500	74413650	2980	2980	2980	2980	0
18	20240617	204400	74413650	2980	2980	2980	2980	0
19	20240617	204300	74413650	2980	2980	2980	2980	0
20	20240617	204200	74413650	2980	2980	2980	2980	0
21	20240617	204100	74413650	2980	2980	2980	2980	0
22	20240617	204000	74413650	2980	2980	2980	2980	0
23	20240617	203900	74413650	2980	2980	2980	2980	0
24	20240617	203800	74413650	2980	2980	2980	2980	0
25	20240617	203700	74413650	2980	2980	2980	2980	0
26	20240617	203600	74413650	2980	2980	2980	2980	0
27	20240617	203500	74413650	2980	2980	2980	2980	0
28	20240617	203400	74413650	2980	2980	2980	2980	0
29	20240617	203300	74413650	2980	2980	2980	2980	0
30	20240617	203200	74413650	2980	2980	2980	2980	0
31	20240617	203100	74413650	2980	2980	2980	2980	0
32	20240617	203000	74413650	2980	2980	2980	2980	312
33	20240617	202900	74413650	2980	2980	2980	2980	0
34	20240617	202800	74413650	2980	2980	2980	2980	0
35	20240617	202700	74413650	2980	2980	2980	2980	0
36	20240617	202600	74413650	2980	2980	2980	2980	0
37	20240617	202500	74413650	2980	2980	2980	2980	0
38	20240617	202400	74413650	2980	2980	2980	2980	0
39	20240617	202300	74413650	2980	2980	2980	2980	0
40	20240617	202200	74413650	2980	2980	2980	2980	0
41	20240617	202100	74413650	2980	2980	2980	2980	0
42	20240617	202000	74413650	2980	2980	2980	2980	0
43	20240617	201900	74413650	2980	2980	2980	2980	0
44	20240617	201800	74413650	2980	2980	2980	2980	0
45	20240617	201700	74413650	2980	2980	2980	2980	0
46	20240617	201600	74413650	2980	2980	2980	2980	0
47	20240617	201500	74413650	2980	2980	2980	2980	0
48	20240617	201400	74413650	2980	2980	2980	2980	0
49	20240617	201300	74413650	2980	2980	2980	2980	0
50	20240617	201200	74413650	2980	2980	2980	2980	0
51	20240617	201100	74413650	2980	2980	2980	2980	0
52	20240617	201000	74413650	2980	2980	2980	2980	0
53	20240617	200900	74413650	2980	2980	2980	2980	0
54	20240617	200800	74413650	2980	2980	2980	2980	0
55	20240617	200700	74413650	2980	2980	2980	2980	0
56	20240617	200600	74413650	2980	2980	2980	2980	0
57	20240617	200500	74413650	2980	2980	2980	2980	0
58	20240617	200400	74413650	2980	2980	2980	2980	0
59	20240617	200300	74413650	2980	2980	2980	2980	0
60	20240617	200200	74413650	2980	2980	2980	2980	0
61	20240617	200100	74413650	2980	2980	2980	2980	0
62	20240617	200000	74413650	2980	2980	2980	2980	312
63	20240617	195900	74413650	2980	2980	2980	2980	0
64	20240617	195800	74413650	2980	2980	2980	2980	0
65	20240617	195700	74413650	2980	2980	2980	2980	0
66	20240617	195600	74413650	2980	2980	2980	2980	0
67	20240617	195500	74413650	2980	2980	2980	2980	0
68	20240617	195400	74413650	2980	2980	2980	2980	0
69	20240617	195300	74413650	2980	2980	2980	2980	0
70	20240617	195200	74413650	2980	2980	2980	2980	0
71	20240617	195100	74413650	2980	2980	2980	2980	0
72	20240617	195000	74413650	2980	2980	2980	2980	0
73	20240617	194900	74413650	2980	2980	2980	2980	0
74	20240617	194800	74413650	2980	2980	2980	2980	0
75	20240617	194700	74413650	2980	2980	2980	2980	0
76	20240617	194600	74413650	2980	2980	2980	2980	0
77	20240617	194500	74413650	2980	2980	2980	2980	0
78	20240617	194400	74413650	2980	2980	2980	2980	0
79	20240617	194300	74413650	2980	2980	2980	2980	0
80	20240617	194200	74413650	2980	2980	2980	2980	0
81	20240617	194100	74413650	2980	2980	2980	2980	0
82	20240617	194000	74413650	2980	2980	2980	2980	0
83	20240617	193900	74413650	2980	2980	2980	2980	0
84	20240617	193800	74413650	2980	2980	2980	2980	0
85	20240617	193700	74413650	2980	2980	2980	2980	0
86	20240617	193600	74413650	2980	2980	2980	2980	0
87	20240617	193500	74413650	2980	2980	2980	2980	0
88	20240617	193400	74413650	2980	2980	2980	2980	0
89	20240617	193300	74413650	2980	2980	2980	2980	0
90	20240617	193200	74413650	2980	2980	2980	2980	0
91	20240617	193100	74413650	2980	2980	2980	2980	0
92	20240617	193000	74413650	2980	2980	2980	2980	312
93	20240617	192900	74413650	2980	2980	2980	2980	0
94	20240617	192800	74413650	2980	2980	2980	2980	0
95	20240617	192700	74413650	2980	2980	2980	2980	0
96	20240617	192600	74413650	2980	2980	2980	2980	0
97	20240617	192500	74413650	2980	2980	2980	2980	0
98	20240617	192400	74413650	2980	2980	2980	2980	0
99	20240617	192300	74413650	2980	2980	2980	2980	0
100	20240617	192200	74413650	2980	2980	2980	2980	0
101	20240617	192100	74413650	2980	2980	2980	2980	0
102	20240617	192000	74413650	2980	2980	2980	2980	0
103	20240617	191900	74413650	2980	2980	2980	2980	0
104	20240617	191800	74413650	2980	2980	2980	2980	0
105	20240617	191700	74413650	2980	2980	2980	2980	0
106	20240617	191600	74413650	2980	2980	2980	2980	0
107	20240617	191500	74413650	2980	2980	2980	2980	0
108	20240617	191400	74413650	2980	2980	2980	2980	0
109	20240617	191300	74413650	2980	2980	2980	2980	0
110	20240617	191200	74413650	2980	2980	2980	2980	0
111	20240617	191100	74413650	2980	2980	2980	2980	0
112	20240617	191000	74413650	2980	2980	2980	2980	0
113	20240617	190900	74413650	2980	2980	2980	2980	0
114	20240617	190800	74413650	2980	2980	2980	2980	0
115	20240617	190700	74413650	2980	2980	2980	2980	0
116	20240617	190600	74413650	2980	2980	2980	2980	0
117	20240617	190500	74413650	2980	2980	2980	2980	0
118	20240617	190400	74413650	2980	2980	2980	2980	0
119	20240617	190300	74413650	2980	2980	2980	2980	0
120	20240617	190200	74413650	2980	2980	2980	2980	0
121	20240617	190100	74413650	2980	2980	2980	2980	0
122	20240617	190000	74413650	2980	2980	2980	2980	312
123	20240617	185900	74413650	2980	2980	2980	2980	0
124	20240617	185800	74413650	2980	2980	2980	2980	0
125	20240617	185700	74413650	2980	2980	2980	2980	0
126	20240617	185600	74413650	2980	2980	2980	2980	0
127	20240617	185500	74413650	2980	2980	2980	2980	0
128	20240617	185400	74413650	2980	2980	2980	2980	0
129	20240617	185300	74413650	2980	2980	2980	2980	0
130	20240617	185200	74413650	2980	2980	2980	2980	0
131	20240617	185100	74413650	2980	2980	2980	2980	0
132	20240617	185000	74413650	2980	2980	2980	2980	0
133	20240617	184900	74413650	2980	2980	2980	2980	0
134	20240617	184800	74413650	2980	2980	2980	2980	0
135	20240617	184700	74413650	2980	2980	2980	2980	0
136	20240617	184600	74413650	2980	2980	2980	2980	0
137	20240617	184500	74413650	2980	2980	2980	2980	0
138	20240617	184400	74413650	2980	2980	2980	2980	0
139	20240617	184300	74413650	2980	2980	2980	2980	0
140	20240617	184200	74413650	2980	2980	2980	2980	0
141	20240617	184100	74413650	2980	2980	2980	2980	0
142	20240617	184000	74413650	2980	2980	2980	2980	0
143	20240617	183900	74413650	2980	2980	2980	2980	0
144	20240617	183800	74413650	2980	2980	2980	2980	0
145	20240617	183700	74413650	2980	2980	2980	2980	0
146	20240617	183600	74413650	2980	2980	2980	2980	0
147	20240617	183500	74413650	2980	2980	2980	2980	0
148	20240617	183400	74413650	2980	2980	2980	2980	0
149	20240617	183300	74413650	2980	2980	2980	2980	0
150	20240617	183200	74413650	2980	2980	2980	2980	0
151	20240617	183100	74413650	2980	2980	2980	2980	0
152	20240617	183000	74413650	2980	2980	2980	2980	312
153	20240617	182900	74413650	2980	2980	2980	2980	0
154	20240617	182800	74413650	2980	2980	2980	2980	0
155	20240617	182700	74413650	2980	2980	2980	2980	0
156	20240617	182600	74413650	2980	2980	2980	2980	0
157	20240617	182500	74413650	2980	2980	2980	2980	0
158	20240617	182400	74413650	2980	2980	2980	2980	0
159	20240617	182300	74413650	2980	2980	2980	2980	0
160	20240617	182200	74413650	2980	2980	2980	2980	0
161	20240617	182100	74413650	2980	2980	2980	2980	0
162	20240617	182000	74413650	2980	2980	2980	2980	0
163	20240617	181900	74413650	2980	2980	2980	2980	0
164	20240617	181800	74413650	2980	2980	2980	2980	0
165	20240617	181700	74413650	2980	2980	2980	2980	0
166	20240617	181600	74413650	2980	2980	2980	2980	0
167	20240617	181500	74413650	2980	2980	2980	2980	0
168	20240617	181400	74413650	2980	2980	2980	2980	0
169	20240617	181300	74413650	2980	2980	2980	2980	0
170	20240617	181200	74413650	2980	2980	2980	2980	0
171	20240617	181100	74413650	2980	2980	2980	2980	0
172	20240617	181000	74413650	2980	2980	2980	2980	0
173	20240617	180900	74413650	2980	2980	2980	2980	0
174	20240617	180800	74413650	2980	2980	2980	2980	0
175	20240617	180700	74413650	2980	2980	2980	2980	0
176	20240617	180600	74413650	2980	2980	2980	2980	0
177	20240617	180500	74413650	2980	2980	2980	2980	0
178	20240617	180400	74413650	2980	2980	2980	2980	0
179	20240617	180300	74413650	2980	2980	2980	2980	0
180	20240617	180200	74413650	2980	2980	2980	2980	0
181	20240617	180100	74413650	2980	2980	2980	2980	0
182	20240617	180000	74413650	2980	2980	2980	2980	312
183	20240617	175900	74413650	2980	2980	2980	2980	0
184	20240617	175800	74413650	2980	2980	2980	2980	0
185	20240617	175700	74413650	2980	2980	2980	2980	0
186	20240617	175600	74413650	2980	2980	2980	2980	0
187	20240617	175500	74413650	2980	2980	2980	2980	0
188	20240617	175400	74413650	2980	2980	2980	2980	0
189	20240617	175300	74413650	2980	2980	2980	2980	0
190	20240617	175200	74413650	2980	2980	2980	2980	0
191	20240617	175100	74413650	2980	2980	2980	2980	0
192	20240617	175000	74413650	2980	2980	2980	2980	0
193	20240617	174900	74413650	2980	2980	2980	2980	0
194	20240617	174800	74413650	2980	2980	2980	2980	0
195	20240617	174700	74413650	2980	2980	2980	2980	0
196	20240617	174600	74413650	2980	2980	2980	2980	0
197	20240617	174500	74413650	2980	2980	2980	2980	0
198	20240617	174400	74413650	2980	2980	2980	2980	0
199	20240617	174300	74413650	2980	2980	2980	2980	0
200	20240617	174200	74413650	2980	2980	2980	2980	0
201	20240617	174100	74413650	2980	2980	2980	2980	0
202	20240617	174000	74413650	2980	2980	2980	2980	0
203	20240617	173900	74413650	2980	2980	2980	2980	0
204	20240617	173800	74413650	2980	2980	2980	2980	0
205	20240617	173700	74413650	2980	2980	2980	2980	0
206	20240617	173600	74413650	2980	2980	2980	2980	0
207	20240617	173500	74413650	2980	2980	2980	2980	0
208	20240617	173400	74413650	2980	2980	2980	2980	0
209	20240617	173300	74413650	2980	2980	2980	2980	0
210	20240617	173200	74413650	2980	2980	2980	2980	0
211	20240617	173100	74413650	2980	2980	2980	2980	0
212	20240617	173000	74413650	2980	2980	2980	2980	312
213	20240617	172900	74413650	2980	2980	2980	2980	0
214	20240617	172800	74413650	2980	2980	2980	2980	0
215	20240617	172700	74413650	2980	2980	2980	2980	0
216	20240617	172600	74413650	2980	2980	2980	2980	0
217	20240617	172500	74413650	2980	2980	2980	2980	0
218	20240617	172400	74413650	2980	2980	2980	2980	0
219	20240617	172300	74413650	2980	2980	2980	2980	0
220	20240617	172200	74413650	2980	2980	2980	2980	0
221	20240617	172100	74413650	2980	2980	2980	2980	0
222	20240617	172000	74413650	2980	2980	2980	2980	0
223	20240617	171900	74413650	2980	2980	2980	2980	0
224	20240617	171800	74413650	2980	2980	2980	2980	0
225	20240617	171700	74413650	2980	2980	2980	2980	0
226	20240617	171600	74413650	2980	2980	2980	2980	0
227	20240617	171500	74413650	2980	2980	2980	2980	0
228	20240617	171400	74413650	2980	2980	2980	2980	0
229	20240617	171300	74413650	2980	2980	2980	2980	0
230	20240617	171200	74413650	2980	2980	2980	2980	0
231	20240617	171100	74413650	2980	2980	2980	2980	0
232	20240617	171000	74413650	2980	2980	2980	2980	0
233	20240617	170900	74413650	2980	2980	2980	2980	0
234	20240617	170800	74413650	2980	2980	2980	2980	0
235	20240617	170700	74413650	2980	2980	2980	2980	0
236	20240617	170600	74413650	2980	2980	2980	2980	0
237	20240617	170500	74413650	2980	2980	2980	2980	0
238	20240617	170400	74413650	2980	2980	2980	2980	0
239	20240617	170300	74413650	2980	2980	2980	2980	0
240	20240617	170200	74413650	2980	2980	2980	2980	0
241	20240617	170100	74413650	2980	2980	2980	2980	0
242	20240617	170000	74413650	2980	2980	2980	2980	312
243	20240617	165900	74413650	2980	2980	2980	2980	0
244	20240617	165800	74413650	2980	2980	2980	2980	0
245	20240617	165700	74413650	2980	2980	2980	2980	0
246	20240617	165600	74413650	2980	2980	2980	2980	0
247	20240617	165500	74413650	2980	2980	2980	2980	0
248	20240617	165400	74413650	2980	2980	2980	2980	0
249	20240617	165300	74413650	2980	2980	2980	2980	0
250	20240617	165200	74413650	2980	2980	2980	2980	0
251	20240617	165100	74413650	2980	2980	2980	2980	0
252	20240617	165000	74413650	2980	2980	2980	2980	0
253	20240617	164900	74413650	2980	2980	2980	2980	0
254	20240617	164800	74413650	2980	2980	2980	2980	0
255	20240617	164700	74413650	2980	2980	2980	2980	0
256	20240617	164600	74413650	2980	2980	2980	2980	0
257	20240617	164500	74413650	2980	2980	2980	2980	0
258	20240617	164400	74413650	2980	2980	2980	2980	0
259	20240617	164300	74413650	2980	2980	2980	2980	0
260	20240617	164200	74413650	2980	2980	2980	2980	0
261	20240617	164100	74413650	2980	2980	2980	2980	0
262	20240617	164000	74413650	2980	2980	2980	2980	0
263	20240617	163900	74413650	2980	2980	2980	2980	0
264	20240617	163800	74413650	2980	2980	2980	2980	0
265	20240617	163700	74413650	2980	2980	2980	2980	0
266	20240617	163600	74413650	2980	2980	2980	2980	0
267	20240617	163500	74413650	2980	2980	2980	2980	0
268	20240617	163400	74413650	2980	2980	2980	2980	0
269	20240617	163300	74413650	2980	2980	2980	2980	0
270	20240617	163200	74413650	2980	2980	2980	2980	0
271	20240617	163100	74413650	2980	2980	2980	2980	0
272	20240617	163000	74413650	2980	2980	2980	2980	312
273	20240617	162900	74413650	2980	2980	2980	2980	0
274	20240617	162800	74413650	2980	2980	2980	2980	0
275	20240617	162700	74413650	2980	2980	2980	2980	0
276	20240617	162600	74413650	2980	2980	2980	2980	0
277	20240617	162500	74413650	2980	2980	2980	2980	0
278	20240617	162400	74413650	2980	2980	2980	2980	0
279	20240617	162300	74413650	2980	2980	2980	2980	0
280	20240617	162200	74413650	2980	2980	2980	2980	0
281	20240617	162100	74413650	2980	2980	2980	2980	0
282	20240617	162000	74413650	2980	2980	2980	2980	0
283	20240617	161900	74413650	2980	2980	2980	2980	0
284	20240617	161800	74413650	2980	2980	2980	2980	0
285	20240617	161700	74413650	2980	2980	2980	2980	0
286	20240617	161600	74413650	2980	2980	2980	2980	0
287	20240617	161500	74413650	2980	2980	2980	2980	0
288	20240617	161400	74413650	2980	2980	2980	2980	0
289	20240617	161300	74413650	2980	2980	2980	2980	0
290	20240617	161200	74413650	2980	2980	2980	2980	0
291	20240617	161100	74413650	2980	2980	2980	2980	0
292	20240617	161000	74413650	2980	2980	2980	2980	0
293	20240617	160900	74413650	2980	2980	2980	2980	0
294	20240617	160800	74413650	2980	2980	2980	2980	0
295	20240617	160700	74413650	2980	2980	2980	2980	0
296	20240617	160600	74413650	2980	2980	2980	2980	0
297	20240617	160500	74413650	2980	2980	2980	2980	0
298	20240617	160400	74413650	2980	2980	2980	2980	0
299	20240617	160300	74413650	2980	2980	2980	2980	0
300	20240617	160200	74413650	2980	2980	2980	2980	0
301	20240617	160100	74413650	2980	2980	2980	2980	0
302	20240617	160000	74413650	2980	2980	2980	2980	312
303	20240617	155900	74413650	2980	2980	2980	2980	0
304	20240617	155800	74413650	2980	2980	2980	2980	0
305	20240617	155700	74413650	2980	2980	2980	2980	0
306	20240617	155600	74413650	2980	2980	2980	2980	0
307	20240617	155500	74413650	2980	2980	2980	2980	0
308	20240617	155400	74413650	2980	2980	2980	2980	0
309	20240617	155300	74413650	2980	2980	2980	2980	0
310	20240617	155200	74413650	2980	2980	2980	2980	0
311	20240617	155100	74413650	2980	2980	2980	2980	0
312	20240617	155000	74413650	2980	2980	2980	2980	0
313	20240617	154900	74413650	2980	2980	2980	2980	0
314	20240617	154800	74413650	2980	2980	2980	2980	0
315	20240617	154700	74413650	2980	2980	2980	2980	0
316	20240617	154600	74413650	2980	2980	2980	2980	0
317	20240617	154500	74413650	2980	2980	2980	2980	0
318	20240617	154400	74413650	2980	2980	2980	2980	0
319	20240617	154300	74413650	2980	2980	2980	2980	0
320	20240617	154200	74413650	2980	2980	2980	2980	0
321	20240617	154100	74413650	2980	2980	2980	2980	0
322	20240617	154000	74413650	2980	2980	2980	2980	0
323	20240617	153900	74413650	2980	2980	2980	2980	0
324	20240617	153800	74413650	2980	2980	2980	2980	0
325	20240617	153700	74413650	2980	2980	2980	2980	0
326	20240617	153600	74413650	2980	2980	2980	2980	0
327	20240617	153500	74413650	2980	2980	2980	2980	0
328	20240617	153400	74413650	2980	2980	2980	2980	0
329	20240617	153300	74413650	2980	2980	2980	2980	0
330	20240617	153200	74413650	2980	2980	2980	2980	0
331	20240617	153100	74413650	2980	2980	2980	2980	0
332	20240617	153000	74413650	2980	2980	2980	2980	624
333	20240617	152900	73483890	2975	2975	2975	2975	0
334	20240617	152800	73483890	2975	2975	2975	2975	0
335	20240617	152700	73483890	2975	2975	2975	2975	0
336	20240617	152600	73483890	2975	2975	2975	2975	0
337	20240617	152500	73483890	2975	2975	2975	2975	0
338	20240617	152400	73483890	2975	2975	2975	2975	0
339	20240617	152300	73483890	2975	2975	2975	2975	0
340	20240617	152200	73483890	2975	2975	2975	2975	0
341	20240617	152100	73483890	2975	2975	2975	2975	0
342	20240617	152000	73483890	2975	2975	2975	2975	0
343	20240617	151900	73483890	2975	2975	2975	2975	0
344	20240617	151800	73483890	2975	2975	2975	2975	1
345	20240617	151700	73480915	2975	2975	2975	2975	70
346	20240617	151600	73272665	2975	2975	2975	2975	0
347	20240617	151500	73272665	2975	2980	2980	2975	28
348	20240617	151400	73189300	2980	2980	2980	2980	0
349	20240617	151300	73189300	2980	2980	2980	2980	0
350	20240617	151200	73189300	2980	2980	2980	2980	0
351	20240617	151100	73189300	2980	2980	2980	2980	0
352	20240617	151000	73189300	2980	2980	2980	2980	338
353	20240617	150900	72182060	2975	2975	2975	2975	1000
354	20240617	150800	69207060	2970	2970	2970	2970	84
355	20240617	150700	68957580	2970	2975	2975	2970	103
356	20240617	150600	68651575	2975	2975	2975	2975	0
357	20240617	150500	68651575	2975	2970	2975	2970	510
358	20240617	150400	67136820	2970	2970	2970	2970	0
359	20240617	150300	67136820	2970	2970	2970	2970	2
360	20240617	150200	67130880	2970	2970	2970	2970	0
361	20240617	150100	67130880	2970	2970	2970	2970	0
362	20240617	150000	67130880	2970	2970	2970	2970	232
363	20240617	145900	66441840	2970	2970	2970	2970	0
364	20240617	145800	66441840	2970	2970	2970	2970	0
365	20240617	145700	66441840	2970	2970	2970	2970	0
366	20240617	145600	66441840	2970	2970	2970	2970	0
367	20240617	145500	66441840	2970	2970	2970	2970	0
368	20240617	145400	66441840	2970	2970	2970	2970	190
369	20240617	145300	65877540	2960	2960	2960	2960	0
370	20240617	145200	65877540	2960	2960	2960	2960	0
371	20240617	145100	65877540	2960	2960	2960	2960	0
372	20240617	145000	65877540	2960	2960	2960	2960	0
373	20240617	144900	65877540	2960	2960	2960	2960	0
374	20240617	144800	65877540	2960	2960	2960	2960	0
375	20240617	144700	65877540	2960	2960	2960	2960	0
376	20240617	144600	65877540	2960	2960	2960	2960	0
377	20240617	144500	65877540	2960	2960	2960	2960	0
378	20240617	144400	65877540	2960	2960	2960	2960	0
379	20240617	144300	65877540	2960	2960	2960	2960	0
380	20240617	144200	65877540	2960	2960	2960	2960	0
381	20240617	144100	65877540	2960	2960	2960	2960	0
382	20240617	144000	65877540	2960	2960	2960	2960	0
383	20240617	143900	65877540	2960	2960	2960	2960	0
384	20240617	143800	65877540	2960	2960	2960	2960	0
385	20240617	143700	65877540	2960	2960	2960	2960	1000
386	20240617	143600	62917540	2960	2960	2960	2960	0
387	20240617	143500	62917540	2960	2965	2965	2960	109
388	20240617	143400	62594895	2960	2960	2960	2960	0
389	20240617	143300	62594895	2960	2960	2960	2960	0
390	20240617	143200	62594895	2960	2960	2960	2960	0
391	20240617	143100	62594895	2960	2960	2960	2960	0
392	20240617	143000	62594895	2960	2960	2960	2960	9
393	20240617	142900	62568255	2960	2960	2960	2960	2
394	20240617	142800	62562335	2965	2965	2965	2965	0
395	20240617	142700	62562335	2965	2965	2965	2965	0
396	20240617	142600	62562335	2965	2965	2965	2965	0
397	20240617	142500	62562335	2965	2965	2965	2965	0
398	20240617	142400	62562335	2965	2965	2965	2965	0
399	20240617	142300	62562335	2965	2965	2965	2965	0
400	20240617	142200	62562335	2965	2965	2965	2965	0
401	20240617	142100	62562335	2965	2965	2965	2965	0
402	20240617	142000	62562335	2965	2965	2965	2965	0
403	20240617	141900	62562335	2965	2965	2965	2965	0
404	20240617	141800	62562335	2965	2965	2965	2965	0
405	20240617	141700	62562335	2965	2965	2965	2965	0
406	20240617	141600	62562335	2965	2965	2965	2965	1
407	20240617	141500	62559370	2965	2965	2965	2965	0
408	20240617	141400	62559370	2965	2965	2965	2965	4
409	20240617	141300	62547510	2970	2970	2970	2970	0
410	20240617	141200	62547510	2970	2970	2970	2970	0
411	20240617	141100	62547510	2970	2970	2970	2970	0
412	20240617	141000	62547510	2970	2970	2970	2970	0
413	20240617	140900	62547510	2970	2970	2970	2970	0
414	20240617	140800	62547510	2970	2970	2970	2970	0
415	20240617	140700	62547510	2970	2970	2970	2970	0
416	20240617	140600	62547510	2970	2970	2970	2970	0
417	20240617	140500	62547510	2970	2970	2970	2970	0
418	20240617	140400	62547510	2970	2970	2970	2970	0
419	20240617	140300	62547510	2970	2970	2970	2970	0
420	20240617	140200	62547510	2970	2970	2970	2970	0
421	20240617	140100	62547510	2970	2970	2970	2970	0
422	20240617	140000	62547510	2970	2960	2970	2960	228
423	20240617	135900	61870430	2960	2960	2960	2960	10
424	20240617	135800	61840830	2960	2960	2960	2960	0
425	20240617	135700	61840830	2960	2960	2960	2960	676
426	20240617	135600	59839870	2970	2970	2970	2970	0
427	20240617	135500	59839870	2970	2970	2970	2970	0
428	20240617	135400	59839870	2970	2970	2970	2970	0
429	20240617	135300	59839870	2970	2970	2970	2970	0
430	20240617	135200	59839870	2970	2970	2970	2970	0
431	20240617	135100	59839870	2970	2970	2970	2970	0
432	20240617	135000	59839870	2970	2970	2970	2970	0
433	20240617	134900	59839870	2970	2970	2970	2970	0
434	20240617	134800	59839870	2970	2970	2970	2970	0
435	20240617	134700	59839870	2970	2970	2970	2970	0
436	20240617	134600	59839870	2970	2970	2970	2970	0
437	20240617	134500	59839870	2970	2965	2970	2965	350
438	20240617	134400	58800375	2970	2970	2970	2970	0
439	20240617	134300	58800375	2970	2970	2970	2970	0
440	20240617	134200	58800375	2970	2970	2970	2970	10
441	20240617	134100	58770675	2970	2970	2970	2970	0
442	20240617	134000	58770675	2970	2970	2970	2970	0
443	20240617	133900	58770675	2970	2970	2970	2970	0
444	20240617	133800	58770675	2970	2970	2970	2970	0
445	20240617	133700	58770675	2970	2970	2970	2970	0
446	20240617	133600	58770675	2970	2970	2970	2970	0
447	20240617	133500	58770675	2970	2970	2970	2970	0
448	20240617	133400	58770675	2970	2970	2970	2970	0
449	20240617	133300	58770675	2970	2970	2970	2970	0
450	20240617	133200	58770675	2970	2970	2970	2970	0
451	20240617	133100	58770675	2970	2970	2970	2970	0
452	20240617	133000	58770675	2970	2970	2970	2970	0
453	20240617	132900	58770675	2970	2970	2970	2970	0
454	20240617	132800	58770675	2970	2970	2970	2970	0
455	20240617	132700	58770675	2970	2970	2970	2970	1
456	20240617	132600	58767705	2970	2970	2970	2970	0
457	20240617	132500	58767705	2970	2970	2970	2970	0
458	20240617	132400	58767705	2970	2970	2970	2970	0
459	20240617	132300	58767705	2970	2970	2970	2970	0
460	20240617	132200	58767705	2970	2970	2970	2970	0
461	20240617	132100	58767705	2970	2970	2970	2970	0
462	20240617	132000	58767705	2970	2970	2970	2970	0
463	20240617	131900	58767705	2970	2970	2970	2970	0
464	20240617	131800	58767705	2970	2965	2970	2965	220
465	20240617	131700	58114630	2965	2965	2965	2965	1
466	20240617	131600	58111665	2955	2955	2955	2955	0
467	20240617	131500	58111665	2955	2955	2955	2955	0
468	20240617	131400	58111665	2955	2955	2955	2955	0
469	20240617	131300	58111665	2955	2955	2955	2955	0
470	20240617	131200	58111665	2955	2960	2960	2955	661
471	20240617	131100	56157900	2965	2965	2965	2965	0
472	20240617	131000	56157900	2965	2965	2965	2965	1
473	20240617	130900	56154935	2960	2960	2960	2960	0
474	20240617	130800	56154935	2960	2960	2960	2960	0
475	20240617	130700	56154935	2960	2960	2960	2960	0
476	20240617	130600	56154935	2960	2960	2960	2960	0
477	20240617	130500	56154935	2960	2960	2960	2960	0
478	20240617	130400	56154935	2960	2960	2960	2960	0
479	20240617	130300	56154935	2960	2960	2960	2960	0
480	20240617	130200	56154935	2960	2960	2960	2960	0
481	20240617	130100	56154935	2960	2960	2960	2960	0
482	20240617	130000	56154935	2960	2960	2960	2960	0
483	20240617	125900	56154935	2960	2960	2960	2960	0
484	20240617	125800	56154935	2960	2960	2960	2960	87
485	20240617	125700	55897415	2960	2960	2960	2960	1
486	20240617	125600	55894455	2960	2960	2960	2960	0
487	20240617	125500	55894455	2960	2960	2960	2960	0
488	20240617	125400	55894455	2960	2960	2960	2960	0
489	20240617	125300	55894455	2960	2960	2960	2960	3
490	20240617	125200	55885575	2960	2960	2960	2960	0
491	20240617	125100	55885575	2960	2960	2960	2960	0
492	20240617	125000	55885575	2960	2960	2960	2960	0
493	20240617	124900	55885575	2960	2960	2960	2960	0
494	20240617	124800	55885575	2960	2960	2960	2960	0
495	20240617	124700	55885575	2960	2960	2960	2960	0
496	20240617	124600	55885575	2960	2960	2960	2960	0
497	20240617	124500	55885575	2960	2960	2960	2960	0
498	20240617	124400	55885575	2960	2960	2960	2960	0
499	20240617	124300	55885575	2960	2960	2960	2960	0
500	20240617	124200	55885575	2960	2960	2960	2960	0
501	20240617	124100	55885575	2960	2960	2960	2960	0
502	20240617	124000	55885575	2960	2960	2960	2960	0
503	20240617	123900	55885575	2960	2960	2960	2960	0
504	20240617	123800	55885575	2960	2960	2960	2960	0
505	20240617	123700	55885575	2960	2960	2960	2960	0
506	20240617	123600	55885575	2960	2960	2960	2960	0
507	20240617	123500	55885575	2960	2960	2960	2960	0
508	20240617	123400	55885575	2960	2960	2960	2960	0
509	20240617	123300	55885575	2960	2960	2960	2960	69
510	20240617	123200	55681335	2970	2970	2970	2970	33
511	20240617	123100	55583325	2960	2960	2960	2960	1
512	20240617	123000	55580365	2960	2960	2960	2960	0
513	20240617	122900	55580365	2960	2960	2960	2960	0
514	20240617	122800	55580365	2960	2960	2960	2960	0
515	20240617	122700	55580365	2960	2960	2960	2960	0
516	20240617	122600	55580365	2960	2960	2960	2960	0
517	20240617	122500	55580365	2960	2960	2960	2960	0
518	20240617	122400	55580365	2960	2960	2960	2960	0
519	20240617	122300	55580365	2960	2960	2960	2960	0
520	20240617	122200	55580365	2960	2960	2960	2960	0
521	20240617	122100	55580365	2960	2965	2965	2960	553
522	20240617	122000	53940800	2965	2965	2965	2965	0
523	20240617	121900	53940800	2965	2965	2965	2965	0
524	20240617	121800	53940800	2965	2965	2965	2965	0
525	20240617	121700	53940800	2965	2965	2965	2965	0
526	20240617	121600	53940800	2965	2965	2965	2965	0
527	20240617	121500	53940800	2965	2965	2965	2965	0
528	20240617	121400	53940800	2965	2965	2965	2965	0
529	20240617	121300	53940800	2965	2965	2965	2965	68
530	20240617	121200	53739180	2965	2965	2965	2965	0
531	20240617	121100	53739180	2965	2965	2965	2965	1
532	20240617	121000	53736215	2980	2980	2980	2980	2
533	20240617	120900	53730255	2980	2980	2980	2980	0
534	20240617	120800	53730255	2980	2965	2980	2965	85
535	20240617	120700	53477085	2975	2975	2975	2975	0
536	20240617	120600	53477085	2975	2975	2975	2975	0
537	20240617	120500	53477085	2975	2975	2975	2975	0
538	20240617	120400	53477085	2975	2975	2975	2975	1
539	20240617	120300	53474110	2980	2970	2980	2970	84
540	20240617	120200	53224290	2970	2970	2970	2970	0
541	20240617	120100	53224290	2970	2970	2970	2970	0
542	20240617	120000	53224290	2970	2970	2970	2970	0
543	20240617	115900	53224290	2970	2970	2970	2970	0
544	20240617	115800	53224290	2970	2970	2970	2970	0
545	20240617	115700	53224290	2970	2970	2970	2970	0
546	20240617	115600	53224290	2970	2970	2970	2970	0
547	20240617	115500	53224290	2970	2970	2970	2970	0
548	20240617	115400	53224290	2970	2970	2970	2970	0
549	20240617	115300	53224290	2970	2970	2970	2970	0
550	20240617	115200	53224290	2970	2970	2970	2970	0
551	20240617	115100	53224290	2970	2970	2970	2970	0
552	20240617	115000	53224290	2970	2970	2970	2970	0
553	20240617	114900	53224290	2970	2970	2970	2970	0
554	20240617	114800	53224290	2970	2970	2970	2970	0
555	20240617	114700	53224290	2970	2970	2970	2970	0
556	20240617	114600	53224290	2970	2970	2970	2970	0
557	20240617	114500	53224290	2970	2970	2970	2970	0
558	20240617	114400	53224290	2970	2970	2970	2970	2101
559	20240617	114300	46984320	2980	2980	2980	2980	650
560	20240617	114200	45047320	2970	2970	2970	2970	7
561	20240617	114100	45026530	2985	2975	2985	2975	350
562	20240617	114000	43982105	2970	2970	2970	2970	0
563	20240617	113900	43982105	2970	2970	2970	2970	1
564	20240617	113800	43979135	2970	2970	2970	2970	0
565	20240617	113700	43979135	2970	2970	2970	2970	0
566	20240617	113600	43979135	2970	2970	2970	2970	0
567	20240617	113500	43979135	2970	2970	2970	2970	0
568	20240617	113400	43979135	2970	2970	2970	2970	0
569	20240617	113300	43979135	2970	2970	2970	2970	0
570	20240617	113200	43979135	2970	2970	2970	2970	0
571	20240617	113100	43979135	2970	2970	2970	2970	0
572	20240617	113000	43979135	2970	2970	2970	2970	0
573	20240617	112900	43979135	2970	2970	2970	2970	0
574	20240617	112800	43979135	2970	2970	2970	2970	0
575	20240617	112700	43979135	2970	2970	2970	2970	0
576	20240617	112600	43979135	2970	2970	2970	2970	0
577	20240617	112500	43979135	2970	2970	2970	2970	0
578	20240617	112400	43979135	2970	2970	2970	2970	0
579	20240617	112300	43979135	2970	2970	2970	2970	1
580	20240617	112200	43976165	2970	2970	2970	2970	0
581	20240617	112100	43976165	2970	2970	2970	2970	0
582	20240617	112000	43976165	2970	2970	2970	2970	0
583	20240617	111900	43976165	2970	2970	2970	2970	16
584	20240617	111800	43928645	2970	2970	2970	2970	256
585	20240617	111700	43168325	2970	2970	2970	2970	0
586	20240617	111600	43168325	2970	2970	2970	2970	0
587	20240617	111500	43168325	2970	2970	2970	2970	4
588	20240617	111400	43156445	2975	2975	2975	2975	0
589	20240617	111300	43156445	2975	2980	2980	2975	505
590	20240617	111200	41651570	2985	2985	2985	2985	0
591	20240617	111100	41651570	2985	2985	2985	2985	102
592	20240617	111000	41347100	2985	2985	2985	2985	5
593	20240617	110900	41332175	2985	2985	2985	2985	8
594	20240617	110800	41308295	2990	2990	2990	2990	0
595	20240617	110700	41308295	2990	2990	2990	2990	0
596	20240617	110600	41308295	2990	2990	2990	2990	0
597	20240617	110500	41308295	2990	2990	2990	2990	0
598	20240617	110400	41308295	2990	2990	2990	2990	0
599	20240617	110300	41308295	2990	2990	2990	2990	0
600	20240617	110200	41308295	2990	2990	2990	2990	1
601	20240617	110100	41305305	2980	2980	2980	2980	0
602	20240617	110000	41305305	2980	2980	2980	2980	0
603	20240617	105900	41305305	2980	2990	2990	2980	2
604	20240617	105800	41299335	2990	2990	2990	2990	1
605	20240617	105700	41296345	2990	2990	2990	2990	0
606	20240617	105600	41296345	2990	2990	2990	2990	0
607	20240617	105500	41296345	2990	2990	2990	2975	1101
608	20240617	105400	38017850	2975	2975	2975	2975	0
609	20240617	105300	38017850	2975	2975	2975	2975	0
610	20240617	105200	38017850	2975	2975	2975	2975	0
611	20240617	105100	38017850	2975	2975	2975	2975	50
612	20240617	105000	37869100	2985	2985	2985	2985	36
613	20240617	104900	37761640	2975	2975	2975	2975	0
614	20240617	104800	37761640	2975	2980	2980	2975	106
615	20240617	104700	37446005	2990	2990	2990	2990	0
616	20240617	104600	37446005	2990	2990	2990	2990	50
617	20240617	104500	37296505	2990	2985	2990	2985	45
618	20240617	104400	37161965	2985	2985	2985	2985	3
619	20240617	104300	37153010	2990	2990	2990	2990	0
620	20240617	104200	37153010	2990	2980	2990	2980	8
621	20240617	104100	37129130	2990	2990	2990	2990	0
622	20240617	104000	37129130	2990	2985	2990	2985	12
623	20240617	103900	37093305	2980	2975	2980	2975	239
624	20240617	103800	36382230	2975	2975	2975	2975	0
625	20240617	103700	36382230	2975	2975	2975	2975	39
626	20240617	103600	36266205	2970	2970	2970	2970	0
627	20240617	103500	36266205	2970	2970	2970	2970	13
628	20240617	103400	36227595	2970	2970	2970	2970	0
629	20240617	103300	36227595	2970	2970	2970	2970	12
630	20240617	103200	36191955	2955	2955	2955	2955	258
631	20240617	103100	35429565	2945	2945	2945	2945	0
632	20240617	103000	35429565	2945	2945	2945	2945	0
633	20240617	102900	35429565	2945	2945	2945	2945	0
634	20240617	102800	35429565	2945	2945	2945	2945	37
635	20240617	102700	35320600	2945	2945	2945	2945	0
636	20240617	102600	35320600	2945	2945	2945	2945	0
637	20240617	102500	35320600	2945	2945	2945	2945	232
638	20240617	102400	34637360	2950	2950	2950	2950	1
639	20240617	102300	34634410	2945	2945	2945	2945	0
640	20240617	102200	34634410	2945	2945	2945	2945	1
641	20240617	102100	34631465	2945	2945	2945	2945	0
642	20240617	102000	34631465	2945	2945	2945	2945	234
643	20240617	101900	33942335	2945	2945	2945	2945	0
644	20240617	101800	33942335	2945	2945	2945	2945	0
645	20240617	101700	33942335	2945	2945	2945	2945	0
646	20240617	101600	33942335	2945	2945	2945	2945	0
647	20240617	101500	33942335	2945	2945	2945	2945	0
648	20240617	101400	33942335	2945	2945	2945	2945	1
649	20240617	101300	33939390	2945	2945	2945	2945	0
650	20240617	101200	33939390	2945	2955	2955	2945	1364
651	20240617	101100	29917340	2960	2960	2960	2960	1
652	20240617	101000	29914380	2960	2960	2960	2960	0
653	20240617	100900	29914380	2960	2960	2960	2960	0
654	20240617	100800	29914380	2960	2960	2960	2960	0
655	20240617	100700	29914380	2960	2960	2960	2960	1
656	20240617	100600	29911420	2960	2960	2960	2960	1
657	20240617	100500	29908460	2960	2960	2960	2960	0
658	20240617	100400	29908460	2960	2960	2960	2960	11
659	20240617	100300	29875900	2960	2960	2960	2960	0
660	20240617	100200	29875900	2960	2960	2960	2960	90
661	20240617	100100	29609500	2960	2960	2960	2960	10
662	20240617	100000	29579900	2955	2955	2955	2955	400
663	20240617	095900	28397900	2970	2970	2970	2970	0
664	20240617	095800	28397900	2970	2970	2970	2970	10
665	20240617	095700	28368200	2965	2965	2965	2965	0
666	20240617	095600	28368200	2965	2965	2965	2965	0
667	20240617	095500	28368200	2965	2965	2965	2965	24
668	20240617	095400	28297040	2960	2960	2960	2960	0
669	20240617	095300	28297040	2960	2955	2960	2955	20
670	20240617	095200	28237890	2965	2965	2965	2965	0
671	20240617	095100	28237890	2965	2965	2965	2965	16
672	20240617	095000	28190450	2950	2955	2955	2950	400
673	20240617	094900	27010430	2955	2960	2960	2955	247
674	20240617	094800	26280540	2975	2975	2975	2975	0
675	20240617	094700	26280540	2975	2975	2975	2975	0
676	20240617	094600	26280540	2975	2975	2975	2975	0
677	20240617	094500	26280540	2975	2975	2975	2975	0
678	20240617	094400	26280540	2975	2980	2990	2955	310
679	20240617	094300	25356435	2980	2970	2980	2960	1018
680	20240617	094200	22339365	2980	2980	2980	2980	215
681	20240617	094100	21698665	2970	2975	2975	2970	200
682	20240617	094000	21104640	2980	2980	2980	2980	0
683	20240617	093900	21104640	2980	2970	2980	2970	318
684	20240617	093800	20160050	2970	2965	2970	2965	14
685	20240617	093700	20118485	2970	2965	2970	2965	60
686	20240617	093600	19940540	2950	2955	2955	2950	50
687	20240617	093500	19792955	2970	2970	2970	2970	0
688	20240617	093400	19792955	2970	2970	2970	2965	391
689	20240617	093300	18631935	2980	2980	2980	2980	33
690	20240617	093200	18533595	2980	2980	2980	2980	1
691	20240617	093100	18530615	2980	2945	2980	2945	886
692	20240617	093000	15916155	2945	2945	2945	2945	242
693	20240617	092900	15203465	2950	2950	2950	2945	625
694	20240617	092800	13360900	2950	2940	2950	2940	829
695	20240617	092700	10918080	2935	2935	2935	2935	520
696	20240617	092600	9391880	2930	2920	2930	2920	592
697	20240617	092500	7659630	2915	2920	2920	2915	330
698	20240617	092400	6696530	2910	2910	2910	2910	297
699	20240617	092300	5832260	2910	2895	2910	2895	494
700	20240617	092200	4400315	2885	2885	2885	2885	501
701	20240617	092100	2954930	2880	2880	2880	2880	0
702	20240617	092000	2954930	2880	2880	2880	2880	13
703	20240617	091900	2917490	2885	2885	2885	2885	0
704	20240617	091800	2917490	2885	2885	2885	2885	0
705	20240617	091700	2917490	2885	2885	2885	2885	0
706	20240617	091600	2917490	2885	2885	2885	2885	0
707	20240617	091500	2917490	2885	2885	2885	2885	0
708	20240617	091400	2917490	2885	2885	2885	2885	580
709	20240617	091300	1244190	2885	2885	2885	2885	0
710	20240617	091200	1244190	2885	2885	2885	2885	1
711	20240617	091100	1241305	2885	2885	2885	2885	0
712	20240617	091000	1241305	2885	2885	2885	2885	0
713	20240617	090900	1241305	2885	2885	2885	2885	5
714	20240617	090800	1226880	2880	2880	2880	2880	35
715	20240617	090700	1126080	2880	2880	2880	2880	0
716	20240617	090600	1126080	2880	2880	2880	2880	0
717	20240617	090500	1126080	2880	2880	2880	2880	0
718	20240617	090400	1126080	2880	2880	2880	2880	0
719	20240617	090300	1126080	2880	2880	2880	2880	0
720	20240617	090200	1126080	2880	2880	2880	2880	0
721	20240617	090100	1126080	2880	2880	2880	2880	0
722	20240617	090000	1126080	2880	2880	2880	2880	391