KissMeData/333430/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211100	410456100	2985	2985	2985	2985	5508
3	20240617	211000	410456100	2985	2985	2985	2985	0
4	20240617	210900	410456100	2985	2985	2985	2985	0
5	20240617	210800	410456100	2985	2985	2985	2985	0
6	20240617	210700	410456100	2985	2985	2985	2985	0
7	20240617	210600	410456100	2985	2985	2985	2985	0
8	20240617	210500	410456100	2985	2985	2985	2985	0
9	20240617	210400	410456100	2985	2985	2985	2985	0
10	20240617	210300	410456100	2985	2985	2985	2985	0
11	20240617	210200	410456100	2985	2985	2985	2985	0
12	20240617	210100	410456100	2985	2985	2985	2985	0
13	20240617	210000	410456100	2985	2985	2985	2985	0
14	20240617	205900	410456100	2985	2985	2985	2985	0
15	20240617	205800	410456100	2985	2985	2985	2985	0
16	20240617	205700	410456100	2985	2985	2985	2985	0
17	20240617	205600	410456100	2985	2985	2985	2985	0
18	20240617	205500	410456100	2985	2985	2985	2985	0
19	20240617	205400	410456100	2985	2985	2985	2985	0
20	20240617	205300	410456100	2985	2985	2985	2985	0
21	20240617	205200	410456100	2985	2985	2985	2985	0
22	20240617	205100	410456100	2985	2985	2985	2985	0
23	20240617	205000	410456100	2985	2985	2985	2985	0
24	20240617	204900	410456100	2985	2985	2985	2985	0
25	20240617	204800	410456100	2985	2985	2985	2985	0
26	20240617	204700	410456100	2985	2985	2985	2985	0
27	20240617	204600	410456100	2985	2985	2985	2985	0
28	20240617	204500	410456100	2985	2985	2985	2985	0
29	20240617	204400	410456100	2985	2985	2985	2985	0
30	20240617	204300	410456100	2985	2985	2985	2985	0
31	20240617	204200	410456100	2985	2985	2985	2985	0
32	20240617	204100	410456100	2985	2985	2985	2985	5508
33	20240617	204000	410456100	2985	2985	2985	2985	0
34	20240617	203900	410456100	2985	2985	2985	2985	0
35	20240617	203800	410456100	2985	2985	2985	2985	0
36	20240617	203700	410456100	2985	2985	2985	2985	0
37	20240617	203600	410456100	2985	2985	2985	2985	0
38	20240617	203500	410456100	2985	2985	2985	2985	0
39	20240617	203400	410456100	2985	2985	2985	2985	0
40	20240617	203300	410456100	2985	2985	2985	2985	0
41	20240617	203200	410456100	2985	2985	2985	2985	0
42	20240617	203100	410456100	2985	2985	2985	2985	0
43	20240617	203000	410456100	2985	2985	2985	2985	0
44	20240617	202900	410456100	2985	2985	2985	2985	0
45	20240617	202800	410456100	2985	2985	2985	2985	0
46	20240617	202700	410456100	2985	2985	2985	2985	0
47	20240617	202600	410456100	2985	2985	2985	2985	0
48	20240617	202500	410456100	2985	2985	2985	2985	0
49	20240617	202400	410456100	2985	2985	2985	2985	0
50	20240617	202300	410456100	2985	2985	2985	2985	0
51	20240617	202200	410456100	2985	2985	2985	2985	0
52	20240617	202100	410456100	2985	2985	2985	2985	0
53	20240617	202000	410456100	2985	2985	2985	2985	0
54	20240617	201900	410456100	2985	2985	2985	2985	0
55	20240617	201800	410456100	2985	2985	2985	2985	0
56	20240617	201700	410456100	2985	2985	2985	2985	0
57	20240617	201600	410456100	2985	2985	2985	2985	0
58	20240617	201500	410456100	2985	2985	2985	2985	0
59	20240617	201400	410456100	2985	2985	2985	2985	0
60	20240617	201300	410456100	2985	2985	2985	2985	0
61	20240617	201200	410456100	2985	2985	2985	2985	0
62	20240617	201100	410456100	2985	2985	2985	2985	5508
63	20240617	201000	410456100	2985	2985	2985	2985	0
64	20240617	200900	410456100	2985	2985	2985	2985	0
65	20240617	200800	410456100	2985	2985	2985	2985	0
66	20240617	200700	410456100	2985	2985	2985	2985	0
67	20240617	200600	410456100	2985	2985	2985	2985	0
68	20240617	200500	410456100	2985	2985	2985	2985	0
69	20240617	200400	410456100	2985	2985	2985	2985	0
70	20240617	200300	410456100	2985	2985	2985	2985	0
71	20240617	200200	410456100	2985	2985	2985	2985	0
72	20240617	200100	410456100	2985	2985	2985	2985	0
73	20240617	200000	410456100	2985	2985	2985	2985	0
74	20240617	195900	410456100	2985	2985	2985	2985	0
75	20240617	195800	410456100	2985	2985	2985	2985	0
76	20240617	195700	410456100	2985	2985	2985	2985	0
77	20240617	195600	410456100	2985	2985	2985	2985	0
78	20240617	195500	410456100	2985	2985	2985	2985	0
79	20240617	195400	410456100	2985	2985	2985	2985	0
80	20240617	195300	410456100	2985	2985	2985	2985	0
81	20240617	195200	410456100	2985	2985	2985	2985	0
82	20240617	195100	410456100	2985	2985	2985	2985	0
83	20240617	195000	410456100	2985	2985	2985	2985	0
84	20240617	194900	410456100	2985	2985	2985	2985	0
85	20240617	194800	410456100	2985	2985	2985	2985	0
86	20240617	194700	410456100	2985	2985	2985	2985	0
87	20240617	194600	410456100	2985	2985	2985	2985	0
88	20240617	194500	410456100	2985	2985	2985	2985	0
89	20240617	194400	410456100	2985	2985	2985	2985	0
90	20240617	194300	410456100	2985	2985	2985	2985	0
91	20240617	194200	410456100	2985	2985	2985	2985	0
92	20240617	194100	410456100	2985	2985	2985	2985	5508
93	20240617	194000	410456100	2985	2985	2985	2985	0
94	20240617	193900	410456100	2985	2985	2985	2985	0
95	20240617	193800	410456100	2985	2985	2985	2985	0
96	20240617	193700	410456100	2985	2985	2985	2985	0
97	20240617	193600	410456100	2985	2985	2985	2985	0
98	20240617	193500	410456100	2985	2985	2985	2985	0
99	20240617	193400	410456100	2985	2985	2985	2985	0
100	20240617	193300	410456100	2985	2985	2985	2985	0
101	20240617	193200	410456100	2985	2985	2985	2985	0
102	20240617	193100	410456100	2985	2985	2985	2985	0
103	20240617	193000	410456100	2985	2985	2985	2985	0
104	20240617	192900	410456100	2985	2985	2985	2985	0
105	20240617	192800	410456100	2985	2985	2985	2985	0
106	20240617	192700	410456100	2985	2985	2985	2985	0
107	20240617	192600	410456100	2985	2985	2985	2985	0
108	20240617	192500	410456100	2985	2985	2985	2985	0
109	20240617	192400	410456100	2985	2985	2985	2985	0
110	20240617	192300	410456100	2985	2985	2985	2985	0
111	20240617	192200	410456100	2985	2985	2985	2985	0
112	20240617	192100	410456100	2985	2985	2985	2985	0
113	20240617	192000	410456100	2985	2985	2985	2985	0
114	20240617	191900	410456100	2985	2985	2985	2985	0
115	20240617	191800	410456100	2985	2985	2985	2985	0
116	20240617	191700	410456100	2985	2985	2985	2985	0
117	20240617	191600	410456100	2985	2985	2985	2985	0
118	20240617	191500	410456100	2985	2985	2985	2985	0
119	20240617	191400	410456100	2985	2985	2985	2985	0
120	20240617	191300	410456100	2985	2985	2985	2985	0
121	20240617	191200	410456100	2985	2985	2985	2985	0
122	20240617	191100	410456100	2985	2985	2985	2985	5508
123	20240617	191000	410456100	2985	2985	2985	2985	0
124	20240617	190900	410456100	2985	2985	2985	2985	0
125	20240617	190800	410456100	2985	2985	2985	2985	0
126	20240617	190700	410456100	2985	2985	2985	2985	0
127	20240617	190600	410456100	2985	2985	2985	2985	0
128	20240617	190500	410456100	2985	2985	2985	2985	0
129	20240617	190400	410456100	2985	2985	2985	2985	0
130	20240617	190300	410456100	2985	2985	2985	2985	0
131	20240617	190200	410456100	2985	2985	2985	2985	0
132	20240617	190100	410456100	2985	2985	2985	2985	0
133	20240617	190000	410456100	2985	2985	2985	2985	0
134	20240617	185900	410456100	2985	2985	2985	2985	0
135	20240617	185800	410456100	2985	2985	2985	2985	0
136	20240617	185700	410456100	2985	2985	2985	2985	0
137	20240617	185600	410456100	2985	2985	2985	2985	0
138	20240617	185500	410456100	2985	2985	2985	2985	0
139	20240617	185400	410456100	2985	2985	2985	2985	0
140	20240617	185300	410456100	2985	2985	2985	2985	0
141	20240617	185200	410456100	2985	2985	2985	2985	0
142	20240617	185100	410456100	2985	2985	2985	2985	0
143	20240617	185000	410456100	2985	2985	2985	2985	0
144	20240617	184900	410456100	2985	2985	2985	2985	0
145	20240617	184800	410456100	2985	2985	2985	2985	0
146	20240617	184700	410456100	2985	2985	2985	2985	0
147	20240617	184600	410456100	2985	2985	2985	2985	0
148	20240617	184500	410456100	2985	2985	2985	2985	0
149	20240617	184400	410456100	2985	2985	2985	2985	0
150	20240617	184300	410456100	2985	2985	2985	2985	0
151	20240617	184200	410456100	2985	2985	2985	2985	0
152	20240617	184100	410456100	2985	2985	2985	2985	5508
153	20240617	184000	410456100	2985	2985	2985	2985	0
154	20240617	183900	410456100	2985	2985	2985	2985	0
155	20240617	183800	410456100	2985	2985	2985	2985	0
156	20240617	183700	410456100	2985	2985	2985	2985	0
157	20240617	183600	410456100	2985	2985	2985	2985	0
158	20240617	183500	410456100	2985	2985	2985	2985	0
159	20240617	183400	410456100	2985	2985	2985	2985	0
160	20240617	183300	410456100	2985	2985	2985	2985	0
161	20240617	183200	410456100	2985	2985	2985	2985	0
162	20240617	183100	410456100	2985	2985	2985	2985	0
163	20240617	183000	410456100	2985	2985	2985	2985	0
164	20240617	182900	410456100	2985	2985	2985	2985	0
165	20240617	182800	410456100	2985	2985	2985	2985	0
166	20240617	182700	410456100	2985	2985	2985	2985	0
167	20240617	182600	410456100	2985	2985	2985	2985	0
168	20240617	182500	410456100	2985	2985	2985	2985	0
169	20240617	182400	410456100	2985	2985	2985	2985	0
170	20240617	182300	410456100	2985	2985	2985	2985	0
171	20240617	182200	410456100	2985	2985	2985	2985	0
172	20240617	182100	410456100	2985	2985	2985	2985	0
173	20240617	182000	410456100	2985	2985	2985	2985	0
174	20240617	181900	410456100	2985	2985	2985	2985	0
175	20240617	181800	410456100	2985	2985	2985	2985	0
176	20240617	181700	410456100	2985	2985	2985	2985	0
177	20240617	181600	410456100	2985	2985	2985	2985	0
178	20240617	181500	410456100	2985	2985	2985	2985	0
179	20240617	181400	410456100	2985	2985	2985	2985	0
180	20240617	181300	410456100	2985	2985	2985	2985	0
181	20240617	181200	410456100	2985	2985	2985	2985	0
182	20240617	181100	410456100	2985	2985	2985	2985	5508
183	20240617	181000	410456100	2985	2985	2985	2985	0
184	20240617	180900	410456100	2985	2985	2985	2985	0
185	20240617	180800	410456100	2985	2985	2985	2985	0
186	20240617	180700	410456100	2985	2985	2985	2985	0
187	20240617	180600	410456100	2985	2985	2985	2985	0
188	20240617	180500	410456100	2985	2985	2985	2985	0
189	20240617	180400	410456100	2985	2985	2985	2985	0
190	20240617	180300	410456100	2985	2985	2985	2985	0
191	20240617	180200	410456100	2985	2985	2985	2985	0
192	20240617	180100	410456100	2985	2985	2985	2985	0
193	20240617	180000	410456100	2985	2985	2985	2985	0
194	20240617	175900	410456100	2985	2985	2985	2985	0
195	20240617	175800	410456100	2985	2985	2985	2985	0
196	20240617	175700	410456100	2985	2985	2985	2985	0
197	20240617	175600	410456100	2985	2985	2985	2985	0
198	20240617	175500	410456100	2985	2985	2985	2985	0
199	20240617	175400	410456100	2985	2985	2985	2985	0
200	20240617	175300	410456100	2985	2985	2985	2985	0
201	20240617	175200	410456100	2985	2985	2985	2985	0
202	20240617	175100	410456100	2985	2985	2985	2985	0
203	20240617	175000	410456100	2985	2985	2985	2985	0
204	20240617	174900	410456100	2985	2985	2985	2985	0
205	20240617	174800	410456100	2985	2985	2985	2985	0
206	20240617	174700	410456100	2985	2985	2985	2985	0
207	20240617	174600	410456100	2985	2985	2985	2985	0
208	20240617	174500	410456100	2985	2985	2985	2985	0
209	20240617	174400	410456100	2985	2985	2985	2985	0
210	20240617	174300	410456100	2985	2985	2985	2985	0
211	20240617	174200	410456100	2985	2985	2985	2985	0
212	20240617	174100	410456100	2985	2985	2985	2985	5508
213	20240617	174000	410456100	2985	2985	2985	2985	0
214	20240617	173900	410456100	2985	2985	2985	2985	0
215	20240617	173800	410456100	2985	2985	2985	2985	0
216	20240617	173700	410456100	2985	2985	2985	2985	0
217	20240617	173600	410456100	2985	2985	2985	2985	0
218	20240617	173500	410456100	2985	2985	2985	2985	0
219	20240617	173400	410456100	2985	2985	2985	2985	0
220	20240617	173300	410456100	2985	2985	2985	2985	0
221	20240617	173200	410456100	2985	2985	2985	2985	0
222	20240617	173100	410456100	2985	2985	2985	2985	0
223	20240617	173000	410456100	2985	2985	2985	2985	0
224	20240617	172900	410456100	2985	2985	2985	2985	0
225	20240617	172800	410456100	2985	2985	2985	2985	0
226	20240617	172700	410456100	2985	2985	2985	2985	0
227	20240617	172600	410456100	2985	2985	2985	2985	0
228	20240617	172500	410456100	2985	2985	2985	2985	0
229	20240617	172400	410456100	2985	2985	2985	2985	0
230	20240617	172300	410456100	2985	2985	2985	2985	0
231	20240617	172200	410456100	2985	2985	2985	2985	0
232	20240617	172100	410456100	2985	2985	2985	2985	0
233	20240617	172000	410456100	2985	2985	2985	2985	0
234	20240617	171900	410456100	2985	2985	2985	2985	0
235	20240617	171800	410456100	2985	2985	2985	2985	0
236	20240617	171700	410456100	2985	2985	2985	2985	0
237	20240617	171600	410456100	2985	2985	2985	2985	0
238	20240617	171500	410456100	2985	2985	2985	2985	0
239	20240617	171400	410456100	2985	2985	2985	2985	0
240	20240617	171300	410456100	2985	2985	2985	2985	0
241	20240617	171200	410456100	2985	2985	2985	2985	0
242	20240617	171100	410456100	2985	2985	2985	2985	5508
243	20240617	171000	410456100	2985	2985	2985	2985	0
244	20240617	170900	410456100	2985	2985	2985	2985	0
245	20240617	170800	410456100	2985	2985	2985	2985	0
246	20240617	170700	410456100	2985	2985	2985	2985	0
247	20240617	170600	410456100	2985	2985	2985	2985	0
248	20240617	170500	410456100	2985	2985	2985	2985	0
249	20240617	170400	410456100	2985	2985	2985	2985	0
250	20240617	170300	410456100	2985	2985	2985	2985	0
251	20240617	170200	410456100	2985	2985	2985	2985	0
252	20240617	170100	410456100	2985	2985	2985	2985	0
253	20240617	170000	410456100	2985	2985	2985	2985	0
254	20240617	165900	410456100	2985	2985	2985	2985	0
255	20240617	165800	410456100	2985	2985	2985	2985	0
256	20240617	165700	410456100	2985	2985	2985	2985	0
257	20240617	165600	410456100	2985	2985	2985	2985	0
258	20240617	165500	410456100	2985	2985	2985	2985	0
259	20240617	165400	410456100	2985	2985	2985	2985	0
260	20240617	165300	410456100	2985	2985	2985	2985	0
261	20240617	165200	410456100	2985	2985	2985	2985	0
262	20240617	165100	410456100	2985	2985	2985	2985	0
263	20240617	165000	410456100	2985	2985	2985	2985	0
264	20240617	164900	410456100	2985	2985	2985	2985	0
265	20240617	164800	410456100	2985	2985	2985	2985	0
266	20240617	164700	410456100	2985	2985	2985	2985	0
267	20240617	164600	410456100	2985	2985	2985	2985	0
268	20240617	164500	410456100	2985	2985	2985	2985	0
269	20240617	164400	410456100	2985	2985	2985	2985	0
270	20240617	164300	410456100	2985	2985	2985	2985	0
271	20240617	164200	410456100	2985	2985	2985	2985	0
272	20240617	164100	410456100	2985	2985	2985	2985	5508
273	20240617	164000	410456100	2985	2985	2985	2985	0
274	20240617	163900	410456100	2985	2985	2985	2985	0
275	20240617	163800	410456100	2985	2985	2985	2985	0
276	20240617	163700	410456100	2985	2985	2985	2985	0
277	20240617	163600	410456100	2985	2985	2985	2985	0
278	20240617	163500	410456100	2985	2985	2985	2985	0
279	20240617	163400	410456100	2985	2985	2985	2985	0
280	20240617	163300	410456100	2985	2985	2985	2985	0
281	20240617	163200	410456100	2985	2985	2985	2985	0
282	20240617	163100	410456100	2985	2985	2985	2985	0
283	20240617	163000	410456100	2985	2985	2985	2985	0
284	20240617	162900	410456100	2985	2985	2985	2985	0
285	20240617	162800	410456100	2985	2985	2985	2985	0
286	20240617	162700	410456100	2985	2985	2985	2985	0
287	20240617	162600	410456100	2985	2985	2985	2985	0
288	20240617	162500	410456100	2985	2985	2985	2985	0
289	20240617	162400	410456100	2985	2985	2985	2985	0
290	20240617	162300	410456100	2985	2985	2985	2985	0
291	20240617	162200	410456100	2985	2985	2985	2985	0
292	20240617	162100	410456100	2985	2985	2985	2985	0
293	20240617	162000	410456100	2985	2985	2985	2985	0
294	20240617	161900	410456100	2985	2985	2985	2985	0
295	20240617	161800	410456100	2985	2985	2985	2985	0
296	20240617	161700	410456100	2985	2985	2985	2985	0
297	20240617	161600	410456100	2985	2985	2985	2985	0
298	20240617	161500	410456100	2985	2985	2985	2985	0
299	20240617	161400	410456100	2985	2985	2985	2985	0
300	20240617	161300	410456100	2985	2985	2985	2985	0
301	20240617	161200	410456100	2985	2985	2985	2985	0
302	20240617	161100	410456100	2985	2985	2985	2985	5508
303	20240617	161000	410456100	2985	2985	2985	2985	0
304	20240617	160900	410456100	2985	2985	2985	2985	0
305	20240617	160800	410456100	2985	2985	2985	2985	0
306	20240617	160700	410456100	2985	2985	2985	2985	0
307	20240617	160600	410456100	2985	2985	2985	2985	0
308	20240617	160500	410456100	2985	2985	2985	2985	0
309	20240617	160400	410456100	2985	2985	2985	2985	0
310	20240617	160300	410456100	2985	2985	2985	2985	0
311	20240617	160200	410456100	2985	2985	2985	2985	0
312	20240617	160100	410456100	2985	2985	2985	2985	0
313	20240617	160000	410456100	2985	2985	2985	2985	0
314	20240617	155900	410456100	2985	2985	2985	2985	0
315	20240617	155800	410456100	2985	2985	2985	2985	0
316	20240617	155700	410456100	2985	2985	2985	2985	0
317	20240617	155600	410456100	2985	2985	2985	2985	0
318	20240617	155500	410456100	2985	2985	2985	2985	0
319	20240617	155400	410456100	2985	2985	2985	2985	0
320	20240617	155300	410456100	2985	2985	2985	2985	0
321	20240617	155200	410456100	2985	2985	2985	2985	0
322	20240617	155100	410456100	2985	2985	2985	2985	0
323	20240617	155000	410456100	2985	2985	2985	2985	0
324	20240617	154900	410456100	2985	2985	2985	2985	0
325	20240617	154800	410456100	2985	2985	2985	2985	0
326	20240617	154700	410456100	2985	2985	2985	2985	0
327	20240617	154600	410456100	2985	2985	2985	2985	0
328	20240617	154500	410456100	2985	2985	2985	2985	0
329	20240617	154400	410456100	2985	2985	2985	2985	0
330	20240617	154300	410456100	2985	2985	2985	2985	0
331	20240617	154200	410456100	2985	2985	2985	2985	0
332	20240617	154100	410456100	2985	2985	2985	2985	5508
333	20240617	154000	410456100	2985	2985	2985	2985	0
334	20240617	153900	410456100	2985	2985	2985	2985	0
335	20240617	153800	410456100	2985	2985	2985	2985	0
336	20240617	153700	410456100	2985	2985	2985	2985	0
337	20240617	153600	410456100	2985	2985	2985	2985	0
338	20240617	153500	410456100	2985	2985	2985	2985	0
339	20240617	153400	410456100	2985	2985	2985	2985	0
340	20240617	153300	410456100	2985	2985	2985	2985	0
341	20240617	153200	410456100	2985	2985	2985	2985	0
342	20240617	153100	410456100	2985	2985	2985	2985	0
343	20240617	153000	410456100	2985	2985	2985	2985	5508
344	20240617	152900	394014720	3015	3015	3015	3015	0
345	20240617	152800	394014720	3015	3015	3015	3015	0
346	20240617	152700	394014720	3015	3015	3015	3015	0
347	20240617	152600	394014720	3015	3015	3015	3015	0
348	20240617	152500	394014720	3015	3015	3015	3015	0
349	20240617	152400	394014720	3015	3015	3015	3015	0
350	20240617	152300	394014720	3015	3015	3015	3015	0
351	20240617	152200	394014720	3015	3015	3015	3015	0
352	20240617	152100	394014720	3015	3015	3015	3015	0
353	20240617	152000	394014720	3015	3015	3015	3015	0
354	20240617	151900	394014720	3015	2985	3015	2985	4301
355	20240617	151800	381087510	2985	2990	2990	2985	60
356	20240617	151700	380908160	2985	2985	2985	2985	200
357	20240617	151600	380311160	2985	2990	2990	2985	213
358	20240617	151500	379675095	2995	2995	2995	2995	0
359	20240617	151400	379675095	2995	2995	2995	2995	0
360	20240617	151300	379675095	2995	2995	2995	2995	1
361	20240617	151200	379672100	2995	2995	2995	2995	9
362	20240617	151100	379645145	2985	2990	2990	2985	1105
363	20240617	151000	376345475	2990	2990	2990	2990	933
364	20240617	150900	373555805	2985	2985	2985	2985	0
365	20240617	150800	373555805	2985	2990	2990	2985	2487
366	20240617	150700	366132010	2990	2990	2990	2990	260
367	20240617	150600	365354610	2990	2990	2990	2990	4
368	20240617	150500	365342650	2990	2990	2990	2990	20
369	20240617	150400	365282850	2990	2990	2990	2990	0
370	20240617	150300	365282850	2990	2990	2990	2990	34
371	20240617	150200	365181190	2985	2985	2985	2985	0
372	20240617	150100	365181190	2985	2985	2985	2985	0
373	20240617	150000	365181190	2985	2990	2990	2985	503
374	20240617	145900	363679685	2990	2990	2990	2990	0
375	20240617	145800	363679685	2990	2990	2990	2990	100
376	20240617	145700	363380685	2990	2990	2990	2990	0
377	20240617	145600	363380685	2990	2985	2990	2985	642
378	20240617	145500	361463800	2985	2985	2985	2985	0
379	20240617	145400	361463800	2985	2985	2985	2985	0
380	20240617	145300	361463800	2985	2990	2990	2985	630
381	20240617	145200	359583100	2990	2990	2990	2990	0
382	20240617	145100	359583100	2990	2990	2990	2990	103
383	20240617	145000	359275130	2985	2985	2985	2985	10
384	20240617	144900	359245280	2985	2985	2985	2985	1
385	20240617	144800	359242295	2985	2985	2990	2985	4
386	20240617	144700	359230350	2985	2985	2985	2985	2
387	20240617	144600	359224380	2985	2990	2990	2985	11
388	20240617	144500	359191495	2990	2990	2990	2990	17
389	20240617	144400	359140665	2990	2990	2990	2990	0
390	20240617	144300	359140665	2990	2980	2990	2980	576
391	20240617	144200	357421185	2980	2980	2980	2980	0
392	20240617	144100	357421185	2980	2985	2985	2980	4173
393	20240617	144000	344977370	2990	2990	2990	2990	0
394	20240617	143900	344977370	2990	2990	2990	2990	0
395	20240617	143800	344977370	2990	2990	2990	2990	102
396	20240617	143700	344672390	2990	2990	2990	2990	0
397	20240617	143600	344672390	2990	2990	2990	2990	102
398	20240617	143500	344367410	3000	3000	3000	3000	1
399	20240617	143400	344364410	3000	3000	3000	3000	6
400	20240617	143300	344346410	3000	2990	3000	2985	890
401	20240617	143200	341689495	2990	2990	2990	2990	0
402	20240617	143100	341689495	2990	2990	2990	2990	4499
403	20240617	143000	328237485	2990	2990	2995	2990	702
404	20240617	142900	326138495	2990	2990	2990	2990	1
405	20240617	142800	326135505	2990	2990	2990	2990	0
406	20240617	142700	326135505	2990	2990	2990	2990	0
407	20240617	142600	326135505	2990	2990	2990	2990	0
408	20240617	142500	326135505	2990	3000	3000	2990	7277
409	20240617	142400	304314950	3005	3005	3005	3005	30
410	20240617	142300	304224800	3000	3000	3000	3000	10
411	20240617	142200	304194800	3000	3000	3000	3000	0
412	20240617	142100	304194800	3000	3000	3000	3000	0
413	20240617	142000	304194800	3000	3000	3000	3000	0
414	20240617	141900	304194800	3000	3000	3000	3000	0
415	20240617	141800	304194800	3000	3000	3000	3000	614
416	20240617	141700	302352800	3000	3005	3005	3000	9038
417	20240617	141600	275221970	3010	3005	3010	3005	533
418	20240617	141500	273620140	3005	3010	3010	3005	4000
419	20240617	141400	261598140	3010	3010	3010	3010	0
420	20240617	141300	261598140	3010	3010	3010	3010	16
421	20240617	141200	261549980	3010	3010	3010	3010	100
422	20240617	141100	261248980	3005	3005	3005	3005	0
423	20240617	141000	261248980	3005	3005	3005	3005	0
424	20240617	140900	261248980	3005	3005	3005	3005	0
425	20240617	140800	261248980	3005	3005	3005	3005	1000
426	20240617	140700	258243980	3010	3010	3010	3010	0
427	20240617	140600	258243980	3010	3010	3010	3010	600
428	20240617	140500	256437980	3005	3005	3005	3005	0
429	20240617	140400	256437980	3005	3005	3005	3005	0
430	20240617	140300	256437980	3005	3005	3005	3005	0
431	20240617	140200	256437980	3005	3005	3005	3005	208
432	20240617	140100	255812940	3005	3010	3010	3005	348
433	20240617	140000	254767140	3005	3005	3005	3005	170
434	20240617	135900	254256290	3015	3005	3015	3005	103
435	20240617	135800	253946765	3015	3015	3015	3015	0
436	20240617	135700	253946765	3015	3005	3015	3005	2
437	20240617	135600	253940745	3005	3005	3005	3005	0
438	20240617	135500	253940745	3005	3005	3005	3005	0
439	20240617	135400	253940745	3005	3005	3005	3005	0
440	20240617	135300	253940745	3005	3005	3005	3005	0
441	20240617	135200	253940745	3005	3005	3005	3005	1
442	20240617	135100	253937740	3005	3005	3005	3005	0
443	20240617	135000	253937740	3005	3005	3005	3005	0
444	20240617	134900	253937740	3005	3005	3005	3005	0
445	20240617	134800	253937740	3005	3005	3005	3005	17
446	20240617	134700	253886655	3005	3005	3005	3005	90
447	20240617	134600	253616205	3005	3005	3005	3005	1
448	20240617	134500	253613200	3005	3005	3005	3005	424
449	20240617	134400	252339080	3005	3005	3005	3005	0
450	20240617	134300	252339080	3005	3005	3005	3005	0
451	20240617	134200	252339080	3005	3005	3005	3005	3
452	20240617	134100	252330065	3005	3005	3005	3005	686
453	20240617	134000	250268635	3005	3005	3005	3005	0
454	20240617	133900	250268635	3005	3010	3010	3005	10
455	20240617	133800	250238570	3010	3010	3010	3010	58
456	20240617	133700	250063990	3010	3010	3010	3010	1
457	20240617	133600	250060980	3010	3010	3010	3010	1
458	20240617	133500	250057970	3015	3015	3015	3015	0
459	20240617	133400	250057970	3015	3015	3015	3015	0
460	20240617	133300	250057970	3015	3015	3015	3015	0
461	20240617	133200	250057970	3015	3015	3015	3015	0
462	20240617	133100	250057970	3015	3015	3015	3015	1
463	20240617	133000	250054955	3005	3005	3005	3005	0
464	20240617	132900	250054955	3005	3005	3005	3005	100
465	20240617	132800	249754455	3015	3015	3015	3015	0
466	20240617	132700	249754455	3015	3015	3015	3015	0
467	20240617	132600	249754455	3015	3015	3015	3015	0
468	20240617	132500	249754455	3015	3015	3015	3015	0
469	20240617	132400	249754455	3015	3015	3015	3015	0
470	20240617	132300	249754455	3015	3015	3015	3015	0
471	20240617	132200	249754455	3015	3015	3015	3015	34
472	20240617	132100	249651945	3010	3010	3010	3010	299
473	20240617	132000	248751955	3015	3015	3015	3015	0
474	20240617	131900	248751955	3015	3015	3015	3015	0
475	20240617	131800	248751955	3015	3015	3015	3015	0
476	20240617	131700	248751955	3015	3015	3015	3015	0
477	20240617	131600	248751955	3015	3015	3015	3015	0
478	20240617	131500	248751955	3015	3015	3015	3015	10
479	20240617	131400	248721805	3015	3015	3015	3015	0
480	20240617	131300	248721805	3015	3015	3015	3015	0
481	20240617	131200	248721805	3015	3015	3015	3015	300
482	20240617	131100	247817305	3005	3005	3005	3005	575
483	20240617	131000	246089430	3010	3010	3010	3010	0
484	20240617	130900	246089430	3010	3010	3010	3010	0
485	20240617	130800	246089430	3010	3010	3010	3010	0
486	20240617	130700	246089430	3010	3010	3010	3010	2
487	20240617	130600	246083410	3010	3010	3010	3010	0
488	20240617	130500	246083410	3010	3010	3010	3010	0
489	20240617	130400	246083410	3010	3010	3010	3010	20
490	20240617	130300	246023210	3005	3005	3005	3005	400
491	20240617	130200	244821210	3005	3005	3005	3005	669
492	20240617	130100	242810865	3005	3005	3005	3005	0
493	20240617	130000	242810865	3005	3005	3005	3005	0
494	20240617	125900	242810865	3005	3005	3005	3005	0
495	20240617	125800	242810865	3005	3000	3005	3000	1600
496	20240617	125700	238003365	3000	3000	3000	3000	0
497	20240617	125600	238003365	3000	3005	3005	3000	411
498	20240617	125500	236770350	3005	3005	3005	3005	0
499	20240617	125400	236770350	3005	3005	3005	3005	0
500	20240617	125300	236770350	3005	3005	3005	3005	20
501	20240617	125200	236710250	3000	3000	3000	3000	0
502	20240617	125100	236710250	3000	3000	3000	3000	0
503	20240617	125000	236710250	3000	3000	3000	3000	0
504	20240617	124900	236710250	3000	3000	3000	3000	0
505	20240617	124800	236710250	3000	3020	3020	3000	101
506	20240617	124700	236407230	3020	3020	3020	3020	0
507	20240617	124600	236407230	3020	3020	3020	3020	0
508	20240617	124500	236407230	3020	3020	3020	3020	0
509	20240617	124400	236407230	3020	3020	3020	3020	0
510	20240617	124300	236407230	3020	3020	3020	3020	44
511	20240617	124200	236274350	3020	3020	3020	3020	5
512	20240617	124100	236259250	3000	3000	3000	3000	453
513	20240617	124000	234900250	3020	3020	3020	3020	0
514	20240617	123900	234900250	3020	3020	3020	3020	0
515	20240617	123800	234900250	3020	3020	3020	3020	87
516	20240617	123700	234637510	3020	3020	3020	3020	99
517	20240617	123600	234338530	3020	3020	3020	3020	44
518	20240617	123500	234205650	3020	3020	3020	3020	0
519	20240617	123400	234205650	3020	3020	3020	3020	3
520	20240617	123300	234196590	3020	3020	3020	3020	0
521	20240617	123200	234196590	3020	3020	3020	3020	0
522	20240617	123100	234196590	3020	3020	3020	3020	0
523	20240617	123000	234196590	3020	3020	3020	3020	9
524	20240617	122900	234169410	3020	3020	3020	3020	0
525	20240617	122800	234169410	3020	3020	3020	3020	0
526	20240617	122700	234169410	3020	3020	3020	3020	0
527	20240617	122600	234169410	3020	3020	3020	3020	0
528	20240617	122500	234169410	3020	3020	3020	3020	0
529	20240617	122400	234169410	3020	3020	3020	3020	0
530	20240617	122300	234169410	3020	3020	3020	3020	0
531	20240617	122200	234169410	3020	3020	3020	3020	0
532	20240617	122100	234169410	3020	3020	3020	3020	1
533	20240617	122000	234166390	3000	3000	3000	3000	1
534	20240617	121900	234163390	3000	3000	3000	3000	0
535	20240617	121800	234163390	3000	3000	3000	3000	1
536	20240617	121700	234160390	3020	3020	3020	3020	0
537	20240617	121600	234160390	3020	3020	3020	3020	0
538	20240617	121500	234160390	3020	3020	3020	3020	10
539	20240617	121400	234130190	2995	2995	2995	2995	1
540	20240617	121300	234127195	3015	3015	3015	3015	0
541	20240617	121200	234127195	3015	3015	3015	3015	0
542	20240617	121100	234127195	3015	3015	3015	3015	1
543	20240617	121000	234124180	2995	2995	2995	2995	30
544	20240617	120900	234034330	2995	2995	2995	2995	1
545	20240617	120800	234031335	2995	2995	2995	2995	0
546	20240617	120700	234031335	2995	2995	2995	2995	406
547	20240617	120600	232815365	2995	3000	3000	2995	4059
548	20240617	120500	220656410	3010	3010	3010	3010	0
549	20240617	120400	220656410	3010	3010	3010	3010	0
550	20240617	120300	220656410	3010	3010	3010	3010	20
551	20240617	120200	220596210	3020	3020	3020	3020	50
552	20240617	120100	220445210	3020	3000	3020	3000	367
553	20240617	120000	219336890	3000	3000	3000	3000	0
554	20240617	115900	219336890	3000	3000	3000	3000	0
555	20240617	115800	219336890	3000	3000	3000	3000	0
556	20240617	115700	219336890	3000	3000	3000	3000	2
557	20240617	115600	219330890	3000	3000	3000	3000	0
558	20240617	115500	219330890	3000	3000	3000	3000	0
559	20240617	115400	219330890	3000	3000	3000	3000	3
560	20240617	115300	219321890	3000	3000	3000	3000	0
561	20240617	115200	219321890	3000	3000	3000	3000	0
562	20240617	115100	219321890	3000	3000	3000	3000	0
563	20240617	115000	219321890	3000	3000	3000	3000	0
564	20240617	114900	219321890	3000	3000	3000	3000	0
565	20240617	114800	219321890	3000	3000	3000	3000	333
566	20240617	114700	218322890	3000	3005	3005	3000	332
567	20240617	114600	217326845	3005	3005	3005	3005	0
568	20240617	114500	217326845	3005	3005	3005	3005	0
569	20240617	114400	217326845	3005	3005	3005	3005	0
570	20240617	114300	217326845	3005	3005	3005	3005	0
571	20240617	114200	217326845	3005	3005	3005	3005	101
572	20240617	114100	217023340	3005	3005	3005	3005	0
573	20240617	114000	217023340	3005	3005	3005	3005	0
574	20240617	113900	217023340	3005	3005	3005	3005	3
575	20240617	113800	217014325	3005	3005	3005	3005	0
576	20240617	113700	217014325	3005	3005	3005	3005	0
577	20240617	113600	217014325	3005	3005	3005	3005	1
578	20240617	113500	217011320	3015	3015	3015	3015	0
579	20240617	113400	217011320	3015	3015	3015	3015	10
580	20240617	113300	216981170	3010	3010	3010	3010	0
581	20240617	113200	216981170	3010	3010	3010	3010	1459
582	20240617	113100	212589580	3005	3005	3005	3005	504
583	20240617	113000	211075060	3000	3000	3000	3000	170
584	20240617	112900	210565060	3000	3000	3000	3000	30
585	20240617	112800	210475060	3005	3005	3005	3005	14
586	20240617	112700	210432990	2995	2995	2995	2995	0
587	20240617	112600	210432990	2995	2995	2995	2995	130
588	20240617	112500	210043640	2990	2990	2990	2990	0
589	20240617	112400	210043640	2990	2995	2995	2990	301
590	20240617	112300	209143645	2995	2995	2995	2995	853
591	20240617	112200	206588910	3000	3000	3000	3000	34
592	20240617	112100	206486910	2995	3000	3000	2995	3581
593	20240617	112000	195761315	3005	3000	3005	3000	116
594	20240617	111900	195412985	3005	3000	3005	3000	4743
595	20240617	111800	181183655	3005	3005	3005	3005	0
596	20240617	111700	181183655	3005	3005	3005	3005	4119
597	20240617	111600	168806060	3005	3005	3005	3005	0
598	20240617	111500	168806060	3005	3005	3005	3005	2
599	20240617	111400	168800050	3005	3005	3005	3005	0
600	20240617	111300	168800050	3005	3000	3005	3000	370
601	20240617	111200	167688250	3005	3005	3005	3005	1390
602	20240617	111100	163511300	3005	3005	3005	3005	0
603	20240617	111000	163511300	3005	3005	3005	3005	919
604	20240617	110900	160749705	3010	3010	3010	3010	2551
605	20240617	110800	153071195	3015	3015	3015	3015	0
606	20240617	110700	153071195	3015	3015	3015	3015	0
607	20240617	110600	153071195	3015	3015	3015	3015	150
608	20240617	110500	152618945	3020	3020	3020	3020	0
609	20240617	110400	152618945	3020	3020	3020	3020	0
610	20240617	110300	152618945	3020	3020	3020	3020	0
611	20240617	110200	152618945	3020	3020	3020	3020	0
612	20240617	110100	152618945	3020	3020	3020	3020	0
613	20240617	110000	152618945	3020	3020	3020	3020	0
614	20240617	105900	152618945	3020	3010	3020	3010	380
615	20240617	105800	151474845	3010	3010	3010	3010	519
616	20240617	105700	149912655	3020	3020	3020	3020	331
617	20240617	105600	148913035	3020	3020	3020	3020	0
618	20240617	105500	148913035	3020	3020	3020	3020	0
619	20240617	105400	148913035	3020	3005	3020	3005	66
620	20240617	105300	148714690	3010	3010	3010	3010	0
621	20240617	105200	148714690	3010	3010	3010	3010	174
622	20240617	105100	148190950	3010	3010	3010	3010	50
623	20240617	105000	148040450	3010	3010	3010	3010	0
624	20240617	104900	148040450	3010	3010	3010	3010	17
625	20240617	104800	147989280	3010	3010	3010	3010	835
626	20240617	104700	145475930	3010	3010	3010	3010	100
627	20240617	104600	145174930	3010	3010	3010	3010	618
628	20240617	104500	143314750	3010	3010	3010	3010	0
629	20240617	104400	143314750	3010	3010	3010	3010	0
630	20240617	104300	143314750	3010	3010	3010	3010	0
631	20240617	104200	143314750	3010	3010	3010	3010	0
632	20240617	104100	143314750	3010	3010	3010	3010	66
633	20240617	104000	143116090	3020	3020	3020	3020	10
634	20240617	103900	143085890	3020	3020	3020	3020	0
635	20240617	103800	143085890	3020	3020	3020	3020	3
636	20240617	103700	143076830	3020	3020	3020	3020	1
637	20240617	103600	143073810	3010	3010	3010	3010	200
638	20240617	103500	142471810	3010	3010	3010	3010	0
639	20240617	103400	142471810	3010	3010	3010	3010	1637
640	20240617	103300	137544440	3010	3010	3010	3010	300
641	20240617	103200	136641440	3010	3010	3010	3010	0
642	20240617	103100	136641440	3010	3015	3015	3010	89
643	20240617	103000	136373120	3020	3020	3020	3020	5
644	20240617	102900	136358020	3020	3020	3020	3020	50
645	20240617	102800	136207020	3025	3025	3025	3025	5
646	20240617	102700	136191895	3020	3020	3020	3020	0
647	20240617	102600	136191895	3020	3020	3020	3020	0
648	20240617	102500	136191895	3020	3020	3020	3020	0
649	20240617	102400	136191895	3020	3020	3020	3020	0
650	20240617	102300	136191895	3020	3020	3020	3020	500
651	20240617	102200	134681895	3015	3015	3015	3015	402
652	20240617	102100	133469865	3015	3015	3015	3015	0
653	20240617	102000	133469865	3015	3015	3015	3015	1944
654	20240617	101900	127608705	3015	3015	3015	3015	0
655	20240617	101800	127608705	3015	3015	3015	3015	1000
656	20240617	101700	124593705	3015	3015	3015	3015	500
657	20240617	101600	123086205	3025	3025	3025	3025	0
658	20240617	101500	123086205	3025	3025	3025	3025	10
659	20240617	101400	123055955	3025	3015	3025	3015	101
660	20240617	101300	122751430	3025	3025	3025	3020	41
661	20240617	101200	122627585	3015	3025	3025	3015	1150
662	20240617	101100	119159535	3025	3025	3025	3025	150
663	20240617	101000	118705785	3025	3030	3030	3025	95
664	20240617	100900	118418385	3030	3035	3035	3030	93
665	20240617	100800	118136590	3030	3030	3030	3030	100
666	20240617	100700	117833590	3030	3030	3030	3030	0
667	20240617	100600	117833590	3030	3030	3030	3030	2072
668	20240617	100500	111555430	3025	3025	3025	3025	0
669	20240617	100400	111555430	3025	3025	3025	3025	550
670	20240617	100300	109891680	3020	3020	3020	3020	0
671	20240617	100200	109891680	3020	3020	3020	3020	9
672	20240617	100100	109864500	3020	3020	3025	3020	37
673	20240617	100000	109752710	3020	3015	3020	3015	2
674	20240617	095900	109746675	3025	3025	3025	3025	1
675	20240617	095800	109743650	3015	3015	3015	3015	400
676	20240617	095700	108537650	3015	3015	3015	3015	391
677	20240617	095600	107358785	3015	3015	3015	3015	597
678	20240617	095500	105558830	3015	3015	3015	3015	25
679	20240617	095400	105483455	3015	3015	3015	3015	1
680	20240617	095300	105480440	3015	3015	3015	3015	50
681	20240617	095200	105329690	3025	3025	3025	3025	1
682	20240617	095100	105326665	3010	3010	3010	3010	138
683	20240617	095000	104911285	3020	3020	3020	3020	0
684	20240617	094900	104911285	3020	3020	3020	3020	0
685	20240617	094800	104911285	3020	3020	3020	3020	0
686	20240617	094700	104911285	3020	3020	3020	3020	100
687	20240617	094600	104609285	3020	3005	3020	3000	2942
688	20240617	094500	95769710	3015	3010	3015	3010	138
689	20240617	094400	95353740	3005	3005	3005	3005	0
690	20240617	094300	95353740	3005	3005	3005	3005	0
691	20240617	094200	95353740	3005	3005	3005	3005	132
692	20240617	094100	94957080	3005	3005	3005	3005	200
693	20240617	094000	94356080	3005	3005	3005	3005	50
694	20240617	093900	94205830	3005	3005	3005	3005	150
695	20240617	093800	93755080	3005	3005	3005	3005	2000
696	20240617	093700	87745080	3005	3005	3005	3005	351
697	20240617	093600	86690325	3015	3015	3015	3005	4605
698	20240617	093500	72839280	3015	3015	3015	3015	29
699	20240617	093400	72751845	3015	3015	3015	3015	1318
700	20240617	093300	68778075	3020	3020	3020	3020	167
701	20240617	093200	68273735	3025	3025	3025	3025	0
702	20240617	093100	68273735	3025	3025	3025	3025	2
703	20240617	093000	68267685	3030	3015	3030	3015	104
704	20240617	092900	67952625	3015	3030	3030	3015	184
705	20240617	092800	67396345	3035	3035	3035	3035	101
706	20240617	092700	67089810	3035	3035	3035	3035	1
707	20240617	092600	67086775	3010	3010	3010	3010	0
708	20240617	092500	67086775	3010	3010	3010	3010	1000
709	20240617	092400	64076775	3010	3010	3010	3010	4
710	20240617	092300	64064735	3040	3040	3040	3040	100
711	20240617	092200	63760735	3040	3010	3040	3005	1211
712	20240617	092100	60116095	3015	3020	3020	3015	386
713	20240617	092000	58951805	3020	3020	3020	3020	0
714	20240617	091900	58951805	3020	3020	3020	3020	496
715	20240617	091800	57453885	3020	3020	3020	3020	0
716	20240617	091700	57453885	3020	3020	3020	3020	0
717	20240617	091600	57453885	3020	3025	3025	3020	380
718	20240617	091500	56305950	3040	3040	3040	3040	17
719	20240617	091400	56254270	3045	3045	3045	3045	327
720	20240617	091300	55258555	3050	3040	3050	3040	2042
721	20240617	091200	49041290	3020	3040	3040	3020	178
722	20240617	091100	48500570	3040	3040	3040	3040	0
723	20240617	091000	48500570	3040	3040	3040	3040	0
724	20240617	090900	48500570	3040	3040	3040	3040	0
725	20240617	090800	48500570	3040	3040	3040	3040	30
726	20240617	090700	48409370	3040	3040	3040	3040	0
727	20240617	090600	48409370	3040	3010	3040	3005	4175
728	20240617	090500	35834160	3010	3010	3010	3010	0
729	20240617	090400	35834160	3010	3010	3010	3005	500
730	20240617	090300	34329655	3035	3005	3035	2995	1010
731	20240617	090200	31291930	3005	3025	3040	3005	7869
732	20240617	090100	7551990	3030	3035	3035	3030	302
733	20240617	090000	6636925	3070	3060	3070	3040	2172