KissMeData/052220/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193200	138084000	3000	3000	3000	3000	4162
3	20240617	193100	138084000	3000	3000	3000	3000	0
4	20240617	193000	138084000	3000	3000	3000	3000	0
5	20240617	192900	138084000	3000	3000	3000	3000	0
6	20240617	192800	138084000	3000	3000	3000	3000	0
7	20240617	192700	138084000	3000	3000	3000	3000	0
8	20240617	192600	138084000	3000	3000	3000	3000	0
9	20240617	192500	138084000	3000	3000	3000	3000	0
10	20240617	192400	138084000	3000	3000	3000	3000	0
11	20240617	192300	138084000	3000	3000	3000	3000	0
12	20240617	192200	138084000	3000	3000	3000	3000	0
13	20240617	192100	138084000	3000	3000	3000	3000	0
14	20240617	192000	138084000	3000	3000	3000	3000	0
15	20240617	191900	138084000	3000	3000	3000	3000	0
16	20240617	191800	138084000	3000	3000	3000	3000	0
17	20240617	191700	138084000	3000	3000	3000	3000	0
18	20240617	191600	138084000	3000	3000	3000	3000	0
19	20240617	191500	138084000	3000	3000	3000	3000	0
20	20240617	191400	138084000	3000	3000	3000	3000	0
21	20240617	191300	138084000	3000	3000	3000	3000	0
22	20240617	191200	138084000	3000	3000	3000	3000	0
23	20240617	191100	138084000	3000	3000	3000	3000	0
24	20240617	191000	138084000	3000	3000	3000	3000	0
25	20240617	190900	138084000	3000	3000	3000	3000	0
26	20240617	190800	138084000	3000	3000	3000	3000	0
27	20240617	190700	138084000	3000	3000	3000	3000	0
28	20240617	190600	138084000	3000	3000	3000	3000	0
29	20240617	190500	138084000	3000	3000	3000	3000	0
30	20240617	190400	138084000	3000	3000	3000	3000	0
31	20240617	190300	138084000	3000	3000	3000	3000	0
32	20240617	190200	138084000	3000	3000	3000	3000	4162
33	20240617	190100	138084000	3000	3000	3000	3000	0
34	20240617	190000	138084000	3000	3000	3000	3000	0
35	20240617	185900	138084000	3000	3000	3000	3000	0
36	20240617	185800	138084000	3000	3000	3000	3000	0
37	20240617	185700	138084000	3000	3000	3000	3000	0
38	20240617	185600	138084000	3000	3000	3000	3000	0
39	20240617	185500	138084000	3000	3000	3000	3000	0
40	20240617	185400	138084000	3000	3000	3000	3000	0
41	20240617	185300	138084000	3000	3000	3000	3000	0
42	20240617	185200	138084000	3000	3000	3000	3000	0
43	20240617	185100	138084000	3000	3000	3000	3000	0
44	20240617	185000	138084000	3000	3000	3000	3000	0
45	20240617	184900	138084000	3000	3000	3000	3000	0
46	20240617	184800	138084000	3000	3000	3000	3000	0
47	20240617	184700	138084000	3000	3000	3000	3000	0
48	20240617	184600	138084000	3000	3000	3000	3000	0
49	20240617	184500	138084000	3000	3000	3000	3000	0
50	20240617	184400	138084000	3000	3000	3000	3000	0
51	20240617	184300	138084000	3000	3000	3000	3000	0
52	20240617	184200	138084000	3000	3000	3000	3000	0
53	20240617	184100	138084000	3000	3000	3000	3000	0
54	20240617	184000	138084000	3000	3000	3000	3000	0
55	20240617	183900	138084000	3000	3000	3000	3000	0
56	20240617	183800	138084000	3000	3000	3000	3000	0
57	20240617	183700	138084000	3000	3000	3000	3000	0
58	20240617	183600	138084000	3000	3000	3000	3000	0
59	20240617	183500	138084000	3000	3000	3000	3000	0
60	20240617	183400	138084000	3000	3000	3000	3000	0
61	20240617	183300	138084000	3000	3000	3000	3000	0
62	20240617	183200	138084000	3000	3000	3000	3000	4162
63	20240617	183100	138084000	3000	3000	3000	3000	0
64	20240617	183000	138084000	3000	3000	3000	3000	0
65	20240617	182900	138084000	3000	3000	3000	3000	0
66	20240617	182800	138084000	3000	3000	3000	3000	0
67	20240617	182700	138084000	3000	3000	3000	3000	0
68	20240617	182600	138084000	3000	3000	3000	3000	0
69	20240617	182500	138084000	3000	3000	3000	3000	0
70	20240617	182400	138084000	3000	3000	3000	3000	0
71	20240617	182300	138084000	3000	3000	3000	3000	0
72	20240617	182200	138084000	3000	3000	3000	3000	0
73	20240617	182100	138084000	3000	3000	3000	3000	0
74	20240617	182000	138084000	3000	3000	3000	3000	0
75	20240617	181900	138084000	3000	3000	3000	3000	0
76	20240617	181800	138084000	3000	3000	3000	3000	0
77	20240617	181700	138084000	3000	3000	3000	3000	0
78	20240617	181600	138084000	3000	3000	3000	3000	0
79	20240617	181500	138084000	3000	3000	3000	3000	0
80	20240617	181400	138084000	3000	3000	3000	3000	0
81	20240617	181300	138084000	3000	3000	3000	3000	0
82	20240617	181200	138084000	3000	3000	3000	3000	0
83	20240617	181100	138084000	3000	3000	3000	3000	0
84	20240617	181000	138084000	3000	3000	3000	3000	0
85	20240617	180900	138084000	3000	3000	3000	3000	0
86	20240617	180800	138084000	3000	3000	3000	3000	0
87	20240617	180700	138084000	3000	3000	3000	3000	0
88	20240617	180600	138084000	3000	3000	3000	3000	0
89	20240617	180500	138084000	3000	3000	3000	3000	0
90	20240617	180400	138084000	3000	3000	3000	3000	0
91	20240617	180300	138084000	3000	3000	3000	3000	0
92	20240617	180200	138084000	3000	3000	3000	3000	4162
93	20240617	180100	138084000	3000	3000	3000	3000	0
94	20240617	180000	138084000	3000	3000	3000	3000	0
95	20240617	175900	138084000	3000	3000	3000	3000	0
96	20240617	175800	138084000	3000	3000	3000	3000	0
97	20240617	175700	138084000	3000	3000	3000	3000	0
98	20240617	175600	138084000	3000	3000	3000	3000	0
99	20240617	175500	138084000	3000	3000	3000	3000	0
100	20240617	175400	138084000	3000	3000	3000	3000	0
101	20240617	175300	138084000	3000	3000	3000	3000	0
102	20240617	175200	138084000	3000	3000	3000	3000	0
103	20240617	175100	138084000	3000	3000	3000	3000	0
104	20240617	175000	138084000	3000	3000	3000	3000	0
105	20240617	174900	138084000	3000	3000	3000	3000	0
106	20240617	174800	138084000	3000	3000	3000	3000	0
107	20240617	174700	138084000	3000	3000	3000	3000	0
108	20240617	174600	138084000	3000	3000	3000	3000	0
109	20240617	174500	138084000	3000	3000	3000	3000	0
110	20240617	174400	138084000	3000	3000	3000	3000	0
111	20240617	174300	138084000	3000	3000	3000	3000	0
112	20240617	174200	138084000	3000	3000	3000	3000	0
113	20240617	174100	138084000	3000	3000	3000	3000	0
114	20240617	174000	138084000	3000	3000	3000	3000	0
115	20240617	173900	138084000	3000	3000	3000	3000	0
116	20240617	173800	138084000	3000	3000	3000	3000	0
117	20240617	173700	138084000	3000	3000	3000	3000	0
118	20240617	173600	138084000	3000	3000	3000	3000	0
119	20240617	173500	138084000	3000	3000	3000	3000	0
120	20240617	173400	138084000	3000	3000	3000	3000	0
121	20240617	173300	138084000	3000	3000	3000	3000	0
122	20240617	173200	138084000	3000	3000	3000	3000	4162
123	20240617	173100	138084000	3000	3000	3000	3000	0
124	20240617	173000	138084000	3000	3000	3000	3000	0
125	20240617	172900	138084000	3000	3000	3000	3000	0
126	20240617	172800	138084000	3000	3000	3000	3000	0
127	20240617	172700	138084000	3000	3000	3000	3000	0
128	20240617	172600	138084000	3000	3000	3000	3000	0
129	20240617	172500	138084000	3000	3000	3000	3000	0
130	20240617	172400	138084000	3000	3000	3000	3000	0
131	20240617	172300	138084000	3000	3000	3000	3000	0
132	20240617	172200	138084000	3000	3000	3000	3000	0
133	20240617	172100	138084000	3000	3000	3000	3000	0
134	20240617	172000	138084000	3000	3000	3000	3000	0
135	20240617	171900	138084000	3000	3000	3000	3000	0
136	20240617	171800	138084000	3000	3000	3000	3000	0
137	20240617	171700	138084000	3000	3000	3000	3000	0
138	20240617	171600	138084000	3000	3000	3000	3000	0
139	20240617	171500	138084000	3000	3000	3000	3000	0
140	20240617	171400	138084000	3000	3000	3000	3000	0
141	20240617	171300	138084000	3000	3000	3000	3000	0
142	20240617	171200	138084000	3000	3000	3000	3000	0
143	20240617	171100	138084000	3000	3000	3000	3000	0
144	20240617	171000	138084000	3000	3000	3000	3000	0
145	20240617	170900	138084000	3000	3000	3000	3000	0
146	20240617	170800	138084000	3000	3000	3000	3000	0
147	20240617	170700	138084000	3000	3000	3000	3000	0
148	20240617	170600	138084000	3000	3000	3000	3000	0
149	20240617	170500	138084000	3000	3000	3000	3000	0
150	20240617	170400	138084000	3000	3000	3000	3000	0
151	20240617	170300	138084000	3000	3000	3000	3000	0
152	20240617	170200	138084000	3000	3000	3000	3000	4162
153	20240617	170100	138084000	3000	3000	3000	3000	0
154	20240617	170000	138084000	3000	3000	3000	3000	0
155	20240617	165900	138084000	3000	3000	3000	3000	0
156	20240617	165800	138084000	3000	3000	3000	3000	0
157	20240617	165700	138084000	3000	3000	3000	3000	0
158	20240617	165600	138084000	3000	3000	3000	3000	0
159	20240617	165500	138084000	3000	3000	3000	3000	0
160	20240617	165400	138084000	3000	3000	3000	3000	0
161	20240617	165300	138084000	3000	3000	3000	3000	0
162	20240617	165200	138084000	3000	3000	3000	3000	0
163	20240617	165100	138084000	3000	3000	3000	3000	0
164	20240617	165000	138084000	3000	3000	3000	3000	0
165	20240617	164900	138084000	3000	3000	3000	3000	0
166	20240617	164800	138084000	3000	3000	3000	3000	0
167	20240617	164700	138084000	3000	3000	3000	3000	0
168	20240617	164600	138084000	3000	3000	3000	3000	0
169	20240617	164500	138084000	3000	3000	3000	3000	0
170	20240617	164400	138084000	3000	3000	3000	3000	0
171	20240617	164300	138084000	3000	3000	3000	3000	0
172	20240617	164200	138084000	3000	3000	3000	3000	0
173	20240617	164100	138084000	3000	3000	3000	3000	0
174	20240617	164000	138084000	3000	3000	3000	3000	0
175	20240617	163900	138084000	3000	3000	3000	3000	0
176	20240617	163800	138084000	3000	3000	3000	3000	0
177	20240617	163700	138084000	3000	3000	3000	3000	0
178	20240617	163600	138084000	3000	3000	3000	3000	0
179	20240617	163500	138084000	3000	3000	3000	3000	0
180	20240617	163400	138084000	3000	3000	3000	3000	0
181	20240617	163300	138084000	3000	3000	3000	3000	0
182	20240617	163200	138084000	3000	3000	3000	3000	4162
183	20240617	163100	138084000	3000	3000	3000	3000	0
184	20240617	163000	138084000	3000	3000	3000	3000	0
185	20240617	162900	138084000	3000	3000	3000	3000	0
186	20240617	162800	138084000	3000	3000	3000	3000	0
187	20240617	162700	138084000	3000	3000	3000	3000	0
188	20240617	162600	138084000	3000	3000	3000	3000	0
189	20240617	162500	138084000	3000	3000	3000	3000	0
190	20240617	162400	138084000	3000	3000	3000	3000	0
191	20240617	162300	138084000	3000	3000	3000	3000	0
192	20240617	162200	138084000	3000	3000	3000	3000	0
193	20240617	162100	138084000	3000	3000	3000	3000	0
194	20240617	162000	138084000	3000	3000	3000	3000	0
195	20240617	161900	138084000	3000	3000	3000	3000	0
196	20240617	161800	138084000	3000	3000	3000	3000	0
197	20240617	161700	138084000	3000	3000	3000	3000	0
198	20240617	161600	138084000	3000	3000	3000	3000	0
199	20240617	161500	138084000	3000	3000	3000	3000	0
200	20240617	161400	138084000	3000	3000	3000	3000	0
201	20240617	161300	138084000	3000	3000	3000	3000	0
202	20240617	161200	138084000	3000	3000	3000	3000	0
203	20240617	161100	138084000	3000	3000	3000	3000	0
204	20240617	161000	138084000	3000	3000	3000	3000	0
205	20240617	160900	138084000	3000	3000	3000	3000	0
206	20240617	160800	138084000	3000	3000	3000	3000	0
207	20240617	160700	138084000	3000	3000	3000	3000	0
208	20240617	160600	138084000	3000	3000	3000	3000	0
209	20240617	160500	138084000	3000	3000	3000	3000	0
210	20240617	160400	138084000	3000	3000	3000	3000	0
211	20240617	160300	138084000	3000	3000	3000	3000	0
212	20240617	160200	138084000	3000	3000	3000	3000	4162
213	20240617	160100	138084000	3000	3000	3000	3000	0
214	20240617	160000	138084000	3000	3000	3000	3000	0
215	20240617	155900	138084000	3000	3000	3000	3000	0
216	20240617	155800	138084000	3000	3000	3000	3000	0
217	20240617	155700	138084000	3000	3000	3000	3000	0
218	20240617	155600	138084000	3000	3000	3000	3000	0
219	20240617	155500	138084000	3000	3000	3000	3000	0
220	20240617	155400	138084000	3000	3000	3000	3000	0
221	20240617	155300	138084000	3000	3000	3000	3000	0
222	20240617	155200	138084000	3000	3000	3000	3000	0
223	20240617	155100	138084000	3000	3000	3000	3000	0
224	20240617	155000	138084000	3000	3000	3000	3000	0
225	20240617	154900	138084000	3000	3000	3000	3000	0
226	20240617	154800	138084000	3000	3000	3000	3000	0
227	20240617	154700	138084000	3000	3000	3000	3000	0
228	20240617	154600	138084000	3000	3000	3000	3000	0
229	20240617	154500	138084000	3000	3000	3000	3000	0
230	20240617	154400	138084000	3000	3000	3000	3000	0
231	20240617	154300	138084000	3000	3000	3000	3000	0
232	20240617	154200	138084000	3000	3000	3000	3000	0
233	20240617	154100	138084000	3000	3000	3000	3000	0
234	20240617	154000	138084000	3000	3000	3000	3000	0
235	20240617	153900	138084000	3000	3000	3000	3000	0
236	20240617	153800	138084000	3000	3000	3000	3000	0
237	20240617	153700	138084000	3000	3000	3000	3000	0
238	20240617	153600	138084000	3000	3000	3000	3000	0
239	20240617	153500	138084000	3000	3000	3000	3000	0
240	20240617	153400	138084000	3000	3000	3000	3000	0
241	20240617	153300	138084000	3000	3000	3000	3000	0
242	20240617	153200	138084000	3000	3000	3000	3000	4162
243	20240617	153100	138084000	3000	3000	3000	3000	0
244	20240617	153000	138084000	3000	3000	3000	3000	4162
245	20240617	152900	125598000	2995	2995	2995	2995	0
246	20240617	152800	125598000	2995	2995	2995	2995	0
247	20240617	152700	125598000	2995	2995	2995	2995	0
248	20240617	152600	125598000	2995	2995	2995	2995	0
249	20240617	152500	125598000	2995	2995	2995	2995	0
250	20240617	152400	125598000	2995	2995	2995	2995	0
251	20240617	152300	125598000	2995	2995	2995	2995	0
252	20240617	152200	125598000	2995	2995	2995	2995	0
253	20240617	152100	125598000	2995	2995	2995	2995	0
254	20240617	152000	125598000	2995	2995	2995	2995	0
255	20240617	151900	125598000	2995	2960	2995	2960	5999
256	20240617	151800	107714060	2960	2960	2960	2960	0
257	20240617	151700	107714060	2960	2960	2960	2960	0
258	20240617	151600	107714060	2960	2960	2960	2960	0
259	20240617	151500	107714060	2960	2960	2960	2960	0
260	20240617	151400	107714060	2960	2960	2960	2960	0
261	20240617	151300	107714060	2960	2960	2960	2960	0
262	20240617	151200	107714060	2960	2960	2960	2960	0
263	20240617	151100	107714060	2960	2960	2960	2960	5
264	20240617	151000	107699260	2960	2960	2960	2960	7
265	20240617	150900	107678540	2960	2960	2960	2960	2
266	20240617	150800	107672620	2960	2960	2960	2960	0
267	20240617	150700	107672620	2960	2960	2960	2960	0
268	20240617	150600	107672620	2960	2960	2960	2960	0
269	20240617	150500	107672620	2960	2960	2960	2960	0
270	20240617	150400	107672620	2960	2960	2960	2960	0
271	20240617	150300	107672620	2960	2965	2965	2955	124
272	20240617	150200	107306015	2940	2950	2950	2940	9999
273	20240617	150100	77900390	2960	2960	2960	2960	2402
274	20240617	150000	70790470	2960	2960	2960	2960	1393
275	20240617	145900	66667190	2960	2960	2960	2960	0
276	20240617	145800	66667190	2960	2960	2960	2960	0
277	20240617	145700	66667190	2960	2960	2960	2960	0
278	20240617	145600	66667190	2960	2960	2960	2960	0
279	20240617	145500	66667190	2960	2960	2960	2960	0
280	20240617	145400	66667190	2960	2960	2960	2960	0
281	20240617	145300	66667190	2960	2960	2960	2960	0
282	20240617	145200	66667190	2960	2960	2960	2960	0
283	20240617	145100	66667190	2960	2960	2960	2960	2
284	20240617	145000	66661270	2960	2960	2960	2960	0
285	20240617	144900	66661270	2960	2960	2960	2960	0
286	20240617	144800	66661270	2960	2960	2960	2960	0
287	20240617	144700	66661270	2960	2960	2960	2960	0
288	20240617	144600	66661270	2960	2960	2960	2960	0
289	20240617	144500	66661270	2960	2960	2960	2960	0
290	20240617	144400	66661270	2960	2960	2960	2960	0
291	20240617	144300	66661270	2960	2960	2960	2960	0
292	20240617	144200	66661270	2960	2960	2960	2960	0
293	20240617	144100	66661270	2960	2960	2960	2960	0
294	20240617	144000	66661270	2960	2960	2960	2960	0
295	20240617	143900	66661270	2960	2960	2960	2960	0
296	20240617	143800	66661270	2960	2960	2960	2960	0
297	20240617	143700	66661270	2960	2960	2960	2960	0
298	20240617	143600	66661270	2960	2960	2960	2960	0
299	20240617	143500	66661270	2960	2960	2960	2960	0
300	20240617	143400	66661270	2960	2960	2960	2960	0
301	20240617	143300	66661270	2960	2960	2960	2960	0
302	20240617	143200	66661270	2960	2960	2960	2960	0
303	20240617	143100	66661270	2960	2960	2960	2960	0
304	20240617	143000	66661270	2960	2950	2960	2950	12
305	20240617	142900	66625760	2950	2950	2950	2950	0
306	20240617	142800	66625760	2950	2950	2950	2950	0
307	20240617	142700	66625760	2950	2950	2950	2950	2
308	20240617	142600	66619860	2960	2960	2960	2960	0
309	20240617	142500	66619860	2960	2960	2960	2960	0
310	20240617	142400	66619860	2960	2960	2960	2960	191
311	20240617	142300	66054500	2960	2960	2960	2960	0
312	20240617	142200	66054500	2960	2950	2960	2950	14
313	20240617	142100	66013090	2960	2960	2960	2960	0
314	20240617	142000	66013090	2960	2960	2960	2960	12
315	20240617	141900	65977570	2945	2945	2945	2945	4262
316	20240617	141800	53425980	2950	2950	2950	2950	0
317	20240617	141700	53425980	2950	2950	2950	2950	0
318	20240617	141600	53425980	2950	2950	2950	2950	0
319	20240617	141500	53425980	2950	2950	2950	2950	0
320	20240617	141400	53425980	2950	2950	2950	2950	0
321	20240617	141300	53425980	2950	2950	2950	2950	621
322	20240617	141200	51594030	2950	2950	2950	2950	0
323	20240617	141100	51594030	2950	2955	2955	2950	759
324	20240617	141000	49354395	2960	2960	2960	2960	0
325	20240617	140900	49354395	2960	2960	2960	2960	0
326	20240617	140800	49354395	2960	2960	2960	2960	0
327	20240617	140700	49354395	2960	2960	2960	2960	19
328	20240617	140600	49298155	2950	2950	2950	2950	0
329	20240617	140500	49298155	2950	2950	2950	2950	0
330	20240617	140400	49298155	2950	2950	2950	2950	0
331	20240617	140300	49298155	2950	2950	2950	2950	0
332	20240617	140200	49298155	2950	2950	2950	2950	0
333	20240617	140100	49298155	2950	2950	2950	2950	0
334	20240617	140000	49298155	2950	2950	2950	2950	0
335	20240617	135900	49298155	2950	2950	2950	2950	0
336	20240617	135800	49298155	2950	2950	2950	2950	0
337	20240617	135700	49298155	2950	2950	2950	2950	0
338	20240617	135600	49298155	2950	2950	2950	2950	0
339	20240617	135500	49298155	2950	2950	2950	2950	0
340	20240617	135400	49298155	2950	2950	2950	2950	1
341	20240617	135300	49295205	2960	2960	2960	2960	0
342	20240617	135200	49295205	2960	2960	2960	2960	0
343	20240617	135100	49295205	2960	2960	2960	2960	0
344	20240617	135000	49295205	2960	2960	2960	2960	11
345	20240617	134900	49262645	2950	2950	2950	2950	1
346	20240617	134800	49259695	2960	2960	2960	2960	0
347	20240617	134700	49259695	2960	2960	2960	2960	0
348	20240617	134600	49259695	2960	2965	2965	2960	432
349	20240617	134500	47980920	2960	2950	2960	2950	1063
350	20240617	134400	44843730	2950	2950	2950	2950	0
351	20240617	134300	44843730	2950	2950	2950	2950	0
352	20240617	134200	44843730	2950	2945	2950	2945	12
353	20240617	134100	44808335	2950	2950	2950	2950	0
354	20240617	134000	44808335	2950	2950	2950	2950	0
355	20240617	133900	44808335	2950	2950	2950	2950	2
356	20240617	133800	44802435	2950	2950	2950	2950	0
357	20240617	133700	44802435	2950	2950	2950	2950	0
358	20240617	133600	44802435	2950	2950	2950	2950	0
359	20240617	133500	44802435	2950	2950	2950	2950	0
360	20240617	133400	44802435	2950	2950	2950	2950	0
361	20240617	133300	44802435	2950	2950	2950	2950	0
362	20240617	133200	44802435	2950	2950	2950	2950	0
363	20240617	133100	44802435	2950	2950	2950	2950	0
364	20240617	133000	44802435	2950	2950	2950	2950	0
365	20240617	132900	44802435	2950	2950	2950	2950	0
366	20240617	132800	44802435	2950	2950	2950	2950	0
367	20240617	132700	44802435	2950	2950	2950	2950	0
368	20240617	132600	44802435	2950	2950	2950	2950	3
369	20240617	132500	44793585	2945	2945	2945	2945	0
370	20240617	132400	44793585	2945	2945	2945	2945	0
371	20240617	132300	44793585	2945	2945	2945	2945	0
372	20240617	132200	44793585	2945	2945	2945	2945	0
373	20240617	132100	44793585	2945	2945	2945	2945	0
374	20240617	132000	44793585	2945	2945	2945	2945	0
375	20240617	131900	44793585	2945	2945	2945	2945	1
376	20240617	131800	44790640	2950	2950	2950	2950	0
377	20240617	131700	44790640	2950	2950	2950	2950	15
378	20240617	131600	44746390	2945	2945	2945	2945	0
379	20240617	131500	44746390	2945	2945	2945	2945	0
380	20240617	131400	44746390	2945	2945	2945	2945	0
381	20240617	131300	44746390	2945	2945	2945	2945	0
382	20240617	131200	44746390	2945	2945	2945	2945	0
383	20240617	131100	44746390	2945	2945	2945	2945	0
384	20240617	131000	44746390	2945	2945	2945	2945	0
385	20240617	130900	44746390	2945	2945	2945	2945	1
386	20240617	130800	44743445	2950	2950	2950	2950	0
387	20240617	130700	44743445	2950	2950	2950	2950	0
388	20240617	130600	44743445	2950	2950	2950	2950	0
389	20240617	130500	44743445	2950	2950	2950	2950	0
390	20240617	130400	44743445	2950	2950	2950	2950	11
391	20240617	130300	44710995	2945	2945	2945	2945	0
392	20240617	130200	44710995	2945	2945	2945	2945	0
393	20240617	130100	44710995	2945	2945	2945	2945	1
394	20240617	130000	44708050	2950	2950	2950	2950	0
395	20240617	125900	44708050	2950	2950	2950	2950	0
396	20240617	125800	44708050	2950	2950	2950	2950	0
397	20240617	125700	44708050	2950	2950	2950	2950	0
398	20240617	125600	44708050	2950	2950	2950	2950	0
399	20240617	125500	44708050	2950	2950	2950	2950	15
400	20240617	125400	44663800	2945	2945	2945	2945	317
401	20240617	125300	43730235	2950	2950	2950	2950	0
402	20240617	125200	43730235	2950	2950	2950	2950	0
403	20240617	125100	43730235	2950	2950	2950	2950	0
404	20240617	125000	43730235	2950	2950	2950	2950	0
405	20240617	124900	43730235	2950	2945	2950	2945	63
406	20240617	124800	43544635	2950	2950	2950	2950	0
407	20240617	124700	43544635	2950	2950	2950	2950	0
408	20240617	124600	43544635	2950	2950	2950	2950	0
409	20240617	124500	43544635	2950	2950	2950	2950	200
410	20240617	124400	42954635	2950	2950	2950	2950	104
411	20240617	124300	42647835	2950	2950	2950	2950	0
412	20240617	124200	42647835	2950	2950	2950	2950	0
413	20240617	124100	42647835	2950	2950	2950	2950	0
414	20240617	124000	42647835	2950	2950	2950	2950	0
415	20240617	123900	42647835	2950	2950	2950	2950	1
416	20240617	123800	42644885	2950	2950	2950	2950	14
417	20240617	123700	42603585	2945	2950	2950	2945	633
418	20240617	123600	40736910	2950	2950	2950	2950	0
419	20240617	123500	40736910	2950	2950	2950	2950	0
420	20240617	123400	40736910	2950	2950	2950	2950	0
421	20240617	123300	40736910	2950	2950	2950	2950	0
422	20240617	123200	40736910	2950	2950	2950	2950	0
423	20240617	123100	40736910	2950	2955	2955	2950	2100
424	20240617	123000	34541900	2960	2960	2960	2960	0
425	20240617	122900	34541900	2960	2960	2960	2960	0
426	20240617	122800	34541900	2960	2960	2960	2960	0
427	20240617	122700	34541900	2960	2960	2960	2960	0
428	20240617	122600	34541900	2960	2960	2960	2960	13
429	20240617	122500	34503420	2950	2950	2950	2950	100
430	20240617	122400	34208420	2950	2950	2950	2950	0
431	20240617	122300	34208420	2950	2950	2950	2950	0
432	20240617	122200	34208420	2950	2950	2950	2950	0
433	20240617	122100	34208420	2950	2950	2950	2950	0
434	20240617	122000	34208420	2950	2950	2950	2950	0
435	20240617	121900	34208420	2950	2950	2950	2950	41
436	20240617	121800	34087470	2950	2950	2950	2950	0
437	20240617	121700	34087470	2950	2950	2950	2950	0
438	20240617	121600	34087470	2950	2950	2950	2950	0
439	20240617	121500	34087470	2950	2955	2955	2950	342
440	20240617	121400	33077165	2955	2955	2955	2955	0
441	20240617	121300	33077165	2955	2955	2955	2955	0
442	20240617	121200	33077165	2955	2955	2955	2955	0
443	20240617	121100	33077165	2955	2955	2955	2955	0
444	20240617	121000	33077165	2955	2955	2955	2955	0
445	20240617	120900	33077165	2955	2955	2955	2955	0
446	20240617	120800	33077165	2955	2955	2955	2955	0
447	20240617	120700	33077165	2955	2955	2955	2955	0
448	20240617	120600	33077165	2955	2955	2955	2955	0
449	20240617	120500	33077165	2955	2955	2955	2955	135
450	20240617	120400	32678240	2955	2955	2955	2955	1
451	20240617	120300	32675285	2960	2960	2960	2960	0
452	20240617	120200	32675285	2960	2960	2960	2960	0
453	20240617	120100	32675285	2960	2960	2960	2960	0
454	20240617	120000	32675285	2960	2960	2960	2960	0
455	20240617	115900	32675285	2960	2965	2965	2955	1270
456	20240617	115800	28921535	2965	2965	2965	2965	0
457	20240617	115700	28921535	2965	2965	2965	2965	0
458	20240617	115600	28921535	2965	2965	2965	2965	0
459	20240617	115500	28921535	2965	2965	2965	2965	0
460	20240617	115400	28921535	2965	2965	2965	2965	0
461	20240617	115300	28921535	2965	2965	2965	2965	0
462	20240617	115200	28921535	2965	2965	2965	2965	0
463	20240617	115100	28921535	2965	2965	2965	2965	0
464	20240617	115000	28921535	2965	2965	2965	2965	0
465	20240617	114900	28921535	2965	2965	2965	2965	0
466	20240617	114800	28921535	2965	2965	2965	2965	0
467	20240617	114700	28921535	2965	2965	2965	2965	0
468	20240617	114600	28921535	2965	2965	2965	2965	5
469	20240617	114500	28906710	2970	2970	2970	2970	0
470	20240617	114400	28906710	2970	2970	2970	2970	0
471	20240617	114300	28906710	2970	2970	2970	2970	1
472	20240617	114200	28903740	2970	2970	2970	2970	0
473	20240617	114100	28903740	2970	2970	2970	2970	0
474	20240617	114000	28903740	2970	2970	2970	2970	0
475	20240617	113900	28903740	2970	2970	2970	2970	5
476	20240617	113800	28888890	2955	2955	2955	2955	0
477	20240617	113700	28888890	2955	2955	2955	2955	0
478	20240617	113600	28888890	2955	2955	2955	2955	0
479	20240617	113500	28888890	2955	2955	2955	2955	0
480	20240617	113400	28888890	2955	2955	2955	2955	0
481	20240617	113300	28888890	2955	2955	2955	2955	0
482	20240617	113200	28888890	2955	2955	2955	2955	0
483	20240617	113100	28888890	2955	2955	2955	2955	0
484	20240617	113000	28888890	2955	2955	2955	2955	25
485	20240617	112900	28815015	2955	2955	2955	2955	0
486	20240617	112800	28815015	2955	2955	2955	2955	0
487	20240617	112700	28815015	2955	2955	2955	2955	0
488	20240617	112600	28815015	2955	2955	2955	2955	0
489	20240617	112500	28815015	2955	2955	2955	2955	0
490	20240617	112400	28815015	2955	2955	2955	2955	1
491	20240617	112300	28812060	2955	2955	2955	2955	250
492	20240617	112200	28073310	2955	2955	2955	2955	0
493	20240617	112100	28073310	2955	2955	2955	2955	0
494	20240617	112000	28073310	2955	2955	2955	2955	719
495	20240617	111900	25948665	2960	2960	2960	2960	0
496	20240617	111800	25948665	2960	2960	2960	2960	0
497	20240617	111700	25948665	2960	2965	2965	2960	733
498	20240617	111600	23778735	2970	2970	2970	2970	0
499	20240617	111500	23778735	2970	2970	2970	2970	10
500	20240617	111400	23749035	2970	2970	2970	2970	0
501	20240617	111300	23749035	2970	2970	2970	2970	0
502	20240617	111200	23749035	2970	2970	2970	2970	0
503	20240617	111100	23749035	2970	2970	2970	2970	0
504	20240617	111000	23749035	2970	2970	2970	2970	0
505	20240617	110900	23749035	2970	2970	2970	2970	0
506	20240617	110800	23749035	2970	2970	2970	2970	0
507	20240617	110700	23749035	2970	2970	2970	2970	0
508	20240617	110600	23749035	2970	2970	2970	2970	0
509	20240617	110500	23749035	2970	2970	2970	2970	0
510	20240617	110400	23749035	2970	2970	2970	2970	11
511	20240617	110300	23716365	2970	2970	2970	2970	0
512	20240617	110200	23716365	2970	2970	2970	2970	0
513	20240617	110100	23716365	2970	2970	2970	2970	0
514	20240617	110000	23716365	2970	2970	2970	2970	0
515	20240617	105900	23716365	2970	2970	2970	2970	0
516	20240617	105800	23716365	2970	2970	2970	2970	0
517	20240617	105700	23716365	2970	2970	2970	2970	0
518	20240617	105600	23716365	2970	2970	2970	2970	0
519	20240617	105500	23716365	2970	2970	2970	2970	0
520	20240617	105400	23716365	2970	2970	2970	2970	0
521	20240617	105300	23716365	2970	2970	2970	2970	0
522	20240617	105200	23716365	2970	2970	2970	2970	0
523	20240617	105100	23716365	2970	2970	2970	2970	0
524	20240617	105000	23716365	2970	2970	2970	2970	0
525	20240617	104900	23716365	2970	2970	2970	2970	0
526	20240617	104800	23716365	2970	2970	2970	2970	0
527	20240617	104700	23716365	2970	2970	2970	2970	0
528	20240617	104600	23716365	2970	2970	2970	2970	0
529	20240617	104500	23716365	2970	2970	2970	2970	0
530	20240617	104400	23716365	2970	2970	2970	2970	0
531	20240617	104300	23716365	2970	2970	2970	2970	0
532	20240617	104200	23716365	2970	2970	2970	2970	10
533	20240617	104100	23686665	2970	2970	2970	2970	0
534	20240617	104000	23686665	2970	2970	2970	2970	0
535	20240617	103900	23686665	2970	2970	2970	2970	0
536	20240617	103800	23686665	2970	2970	2970	2970	0
537	20240617	103700	23686665	2970	2970	2970	2970	3
538	20240617	103600	23677755	2975	2975	2975	2975	0
539	20240617	103500	23677755	2975	2975	2975	2975	0
540	20240617	103400	23677755	2975	2975	2975	2975	2
541	20240617	103300	23671805	2975	2975	2975	2975	2
542	20240617	103200	23665855	2975	2975	2975	2975	0
543	20240617	103100	23665855	2975	2975	2975	2975	3
544	20240617	103000	23656930	2960	2960	2960	2960	0
545	20240617	102900	23656930	2960	2960	2960	2960	0
546	20240617	102800	23656930	2960	2965	2965	2960	394
547	20240617	102700	22489065	2970	2970	2970	2970	141
548	20240617	102600	22070295	2975	2975	2975	2975	1
549	20240617	102500	22067320	2970	2970	2970	2970	0
550	20240617	102400	22067320	2970	2970	2970	2970	0
551	20240617	102300	22067320	2970	2970	2970	2970	0
552	20240617	102200	22067320	2970	2970	2970	2970	28
553	20240617	102100	21984160	2970	2970	2970	2970	0
554	20240617	102000	21984160	2970	2970	2970	2970	2
555	20240617	101900	21978220	2975	2975	2975	2975	0
556	20240617	101800	21978220	2975	2975	2975	2975	0
557	20240617	101700	21978220	2975	2975	2975	2975	0
558	20240617	101600	21978220	2975	2975	2975	2975	0
559	20240617	101500	21978220	2975	2975	2975	2975	0
560	20240617	101400	21978220	2975	2975	2975	2975	3
561	20240617	101300	21969295	2975	2970	2975	2970	10
562	20240617	101200	21939575	2975	2975	2975	2975	0
563	20240617	101100	21939575	2975	2975	2975	2975	4
564	20240617	101000	21927675	2975	2975	2975	2975	0
565	20240617	100900	21927675	2975	2975	2975	2975	24
566	20240617	100800	21856275	2975	2970	2975	2970	50
567	20240617	100700	21707725	2970	2970	2970	2965	133
568	20240617	100600	21313315	2970	2970	2970	2970	1
569	20240617	100500	21310345	2970	2970	2970	2970	2
570	20240617	100400	21304405	2970	2970	2970	2970	0
571	20240617	100300	21304405	2970	2970	2970	2970	1
572	20240617	100200	21301435	2970	2970	2970	2970	136
573	20240617	100100	20897515	2970	2970	2970	2970	1
574	20240617	100000	20894545	2965	2965	2965	2965	0
575	20240617	095900	20894545	2965	2965	2965	2965	100
576	20240617	095800	20598045	2970	2970	2970	2970	0
577	20240617	095700	20598045	2970	2970	2970	2970	0
578	20240617	095600	20598045	2970	2970	2970	2970	1
579	20240617	095500	20595075	2970	2970	2970	2970	109
580	20240617	095400	20271345	2970	2970	2970	2970	0
581	20240617	095300	20271345	2970	2970	2970	2970	0
582	20240617	095200	20271345	2970	2970	2970	2970	0
583	20240617	095100	20271345	2970	2970	2970	2970	0
584	20240617	095000	20271345	2970	2970	2970	2970	0
585	20240617	094900	20271345	2970	2970	2970	2970	23
586	20240617	094800	20203035	2970	2970	2970	2970	200
587	20240617	094700	19609035	2970	2970	2970	2970	0
588	20240617	094600	19609035	2970	2965	2970	2965	61
589	20240617	094500	19427970	2970	2970	2970	2970	0
590	20240617	094400	19427970	2970	2970	2970	2970	14
591	20240617	094300	19386390	2965	2965	2965	2965	186
592	20240617	094200	18834900	2970	2970	2970	2970	0
593	20240617	094100	18834900	2970	2970	2970	2970	0
594	20240617	094000	18834900	2970	2970	2970	2970	449
595	20240617	093900	17501370	2970	2970	2970	2970	0
596	20240617	093800	17501370	2970	2970	2970	2970	0
597	20240617	093700	17501370	2970	2970	2970	2970	0
598	20240617	093600	17501370	2970	2970	2970	2970	0
599	20240617	093500	17501370	2970	2970	2970	2970	0
600	20240617	093400	17501370	2970	2970	2970	2970	0
601	20240617	093300	17501370	2970	2970	2970	2970	0
602	20240617	093200	17501370	2970	2970	2970	2970	35
603	20240617	093100	17397420	2970	2970	2970	2970	0
604	20240617	093000	17397420	2970	2970	2970	2970	61
605	20240617	092900	17216250	2975	2975	2975	2975	0
606	20240617	092800	17216250	2975	2975	2975	2975	0
607	20240617	092700	17216250	2975	2975	2975	2975	0
608	20240617	092600	17216250	2975	2975	2975	2975	0
609	20240617	092500	17216250	2975	2975	2975	2975	1
610	20240617	092400	17213275	2975	2975	2975	2975	0
611	20240617	092300	17213275	2975	2975	2975	2975	220
612	20240617	092200	16558775	2975	2980	2980	2975	6
613	20240617	092100	16540900	2980	2980	2980	2980	0
614	20240617	092000	16540900	2980	2980	2980	2980	1
615	20240617	091900	16537920	2980	2980	2980	2980	2
616	20240617	091800	16531960	2980	2980	2980	2980	0
617	20240617	091700	16531960	2980	2980	2980	2980	1
618	20240617	091600	16528980	2980	2980	2980	2980	0
619	20240617	091500	16528980	2980	2980	2980	2980	190
620	20240617	091400	15962780	2980	2980	2980	2980	10
621	20240617	091300	15932980	2980	2980	2980	2980	0
622	20240617	091200	15932980	2980	2980	2980	2980	0
623	20240617	091100	15932980	2980	2980	2980	2980	307
624	20240617	091000	15018120	2980	2980	2980	2980	219
625	20240617	090900	14365500	2980	2980	2980	2980	0
626	20240617	090800	14365500	2980	2980	2980	2980	0
627	20240617	090700	14365500	2980	2980	2980	2980	2
628	20240617	090600	14359540	2980	2980	2980	2980	10
629	20240617	090500	14329740	3005	3005	3005	3005	0
630	20240617	090400	14329740	3005	3005	3005	3005	0
631	20240617	090300	14329740	3005	3005	3005	3005	10
632	20240617	090200	14299690	2975	2975	2975	2975	0
633	20240617	090100	14299690	2975	3010	3010	2975	30
634	20240617	090000	14209635	3010	2980	3010	2980	4737