KissMeData/405920/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	212600	357241340	4980	4980	4980	4980	996
3	20240617	212500	357241340	4980	4980	4980	4980	0
4	20240617	212400	357241340	4980	4980	4980	4980	0
5	20240617	212300	357241340	4980	4980	4980	4980	0
6	20240617	212200	357241340	4980	4980	4980	4980	0
7	20240617	212100	357241340	4980	4980	4980	4980	0
8	20240617	212000	357241340	4980	4980	4980	4980	0
9	20240617	211900	357241340	4980	4980	4980	4980	0
10	20240617	211800	357241340	4980	4980	4980	4980	0
11	20240617	211700	357241340	4980	4980	4980	4980	0
12	20240617	211600	357241340	4980	4980	4980	4980	0
13	20240617	211500	357241340	4980	4980	4980	4980	0
14	20240617	211400	357241340	4980	4980	4980	4980	0
15	20240617	211300	357241340	4980	4980	4980	4980	0
16	20240617	211200	357241340	4980	4980	4980	4980	0
17	20240617	211100	357241340	4980	4980	4980	4980	0
18	20240617	211000	357241340	4980	4980	4980	4980	0
19	20240617	210900	357241340	4980	4980	4980	4980	0
20	20240617	210800	357241340	4980	4980	4980	4980	0
21	20240617	210700	357241340	4980	4980	4980	4980	0
22	20240617	210600	357241340	4980	4980	4980	4980	0
23	20240617	210500	357241340	4980	4980	4980	4980	0
24	20240617	210400	357241340	4980	4980	4980	4980	0
25	20240617	210300	357241340	4980	4980	4980	4980	0
26	20240617	210200	357241340	4980	4980	4980	4980	0
27	20240617	210100	357241340	4980	4980	4980	4980	0
28	20240617	210000	357241340	4980	4980	4980	4980	0
29	20240617	205900	357241340	4980	4980	4980	4980	0
30	20240617	205800	357241340	4980	4980	4980	4980	0
31	20240617	205700	357241340	4980	4980	4980	4980	0
32	20240617	205600	357241340	4980	4980	4980	4980	996
33	20240617	205500	357241340	4980	4980	4980	4980	0
34	20240617	205400	357241340	4980	4980	4980	4980	0
35	20240617	205300	357241340	4980	4980	4980	4980	0
36	20240617	205200	357241340	4980	4980	4980	4980	0
37	20240617	205100	357241340	4980	4980	4980	4980	0
38	20240617	205000	357241340	4980	4980	4980	4980	0
39	20240617	204900	357241340	4980	4980	4980	4980	0
40	20240617	204800	357241340	4980	4980	4980	4980	0
41	20240617	204700	357241340	4980	4980	4980	4980	0
42	20240617	204600	357241340	4980	4980	4980	4980	0
43	20240617	204500	357241340	4980	4980	4980	4980	0
44	20240617	204400	357241340	4980	4980	4980	4980	0
45	20240617	204300	357241340	4980	4980	4980	4980	0
46	20240617	204200	357241340	4980	4980	4980	4980	0
47	20240617	204100	357241340	4980	4980	4980	4980	0
48	20240617	204000	357241340	4980	4980	4980	4980	0
49	20240617	203900	357241340	4980	4980	4980	4980	0
50	20240617	203800	357241340	4980	4980	4980	4980	0
51	20240617	203700	357241340	4980	4980	4980	4980	0
52	20240617	203600	357241340	4980	4980	4980	4980	0
53	20240617	203500	357241340	4980	4980	4980	4980	0
54	20240617	203400	357241340	4980	4980	4980	4980	0
55	20240617	203300	357241340	4980	4980	4980	4980	0
56	20240617	203200	357241340	4980	4980	4980	4980	0
57	20240617	203100	357241340	4980	4980	4980	4980	0
58	20240617	203000	357241340	4980	4980	4980	4980	0
59	20240617	202900	357241340	4980	4980	4980	4980	0
60	20240617	202800	357241340	4980	4980	4980	4980	0
61	20240617	202700	357241340	4980	4980	4980	4980	0
62	20240617	202600	357241340	4980	4980	4980	4980	996
63	20240617	202500	357241340	4980	4980	4980	4980	0
64	20240617	202400	357241340	4980	4980	4980	4980	0
65	20240617	202300	357241340	4980	4980	4980	4980	0
66	20240617	202200	357241340	4980	4980	4980	4980	0
67	20240617	202100	357241340	4980	4980	4980	4980	0
68	20240617	202000	357241340	4980	4980	4980	4980	0
69	20240617	201900	357241340	4980	4980	4980	4980	0
70	20240617	201800	357241340	4980	4980	4980	4980	0
71	20240617	201700	357241340	4980	4980	4980	4980	0
72	20240617	201600	357241340	4980	4980	4980	4980	0
73	20240617	201500	357241340	4980	4980	4980	4980	0
74	20240617	201400	357241340	4980	4980	4980	4980	0
75	20240617	201300	357241340	4980	4980	4980	4980	0
76	20240617	201200	357241340	4980	4980	4980	4980	0
77	20240617	201100	357241340	4980	4980	4980	4980	0
78	20240617	201000	357241340	4980	4980	4980	4980	0
79	20240617	200900	357241340	4980	4980	4980	4980	0
80	20240617	200800	357241340	4980	4980	4980	4980	0
81	20240617	200700	357241340	4980	4980	4980	4980	0
82	20240617	200600	357241340	4980	4980	4980	4980	0
83	20240617	200500	357241340	4980	4980	4980	4980	0
84	20240617	200400	357241340	4980	4980	4980	4980	0
85	20240617	200300	357241340	4980	4980	4980	4980	0
86	20240617	200200	357241340	4980	4980	4980	4980	0
87	20240617	200100	357241340	4980	4980	4980	4980	0
88	20240617	200000	357241340	4980	4980	4980	4980	0
89	20240617	195900	357241340	4980	4980	4980	4980	0
90	20240617	195800	357241340	4980	4980	4980	4980	0
91	20240617	195700	357241340	4980	4980	4980	4980	0
92	20240617	195600	357241340	4980	4980	4980	4980	996
93	20240617	195500	357241340	4980	4980	4980	4980	0
94	20240617	195400	357241340	4980	4980	4980	4980	0
95	20240617	195300	357241340	4980	4980	4980	4980	0
96	20240617	195200	357241340	4980	4980	4980	4980	0
97	20240617	195100	357241340	4980	4980	4980	4980	0
98	20240617	195000	357241340	4980	4980	4980	4980	0
99	20240617	194900	357241340	4980	4980	4980	4980	0
100	20240617	194800	357241340	4980	4980	4980	4980	0
101	20240617	194700	357241340	4980	4980	4980	4980	0
102	20240617	194600	357241340	4980	4980	4980	4980	0
103	20240617	194500	357241340	4980	4980	4980	4980	0
104	20240617	194400	357241340	4980	4980	4980	4980	0
105	20240617	194300	357241340	4980	4980	4980	4980	0
106	20240617	194200	357241340	4980	4980	4980	4980	0
107	20240617	194100	357241340	4980	4980	4980	4980	0
108	20240617	194000	357241340	4980	4980	4980	4980	0
109	20240617	193900	357241340	4980	4980	4980	4980	0
110	20240617	193800	357241340	4980	4980	4980	4980	0
111	20240617	193700	357241340	4980	4980	4980	4980	0
112	20240617	193600	357241340	4980	4980	4980	4980	0
113	20240617	193500	357241340	4980	4980	4980	4980	0
114	20240617	193400	357241340	4980	4980	4980	4980	0
115	20240617	193300	357241340	4980	4980	4980	4980	0
116	20240617	193200	357241340	4980	4980	4980	4980	0
117	20240617	193100	357241340	4980	4980	4980	4980	0
118	20240617	193000	357241340	4980	4980	4980	4980	0
119	20240617	192900	357241340	4980	4980	4980	4980	0
120	20240617	192800	357241340	4980	4980	4980	4980	0
121	20240617	192700	357241340	4980	4980	4980	4980	0
122	20240617	192600	357241340	4980	4980	4980	4980	996
123	20240617	192500	357241340	4980	4980	4980	4980	0
124	20240617	192400	357241340	4980	4980	4980	4980	0
125	20240617	192300	357241340	4980	4980	4980	4980	0
126	20240617	192200	357241340	4980	4980	4980	4980	0
127	20240617	192100	357241340	4980	4980	4980	4980	0
128	20240617	192000	357241340	4980	4980	4980	4980	0
129	20240617	191900	357241340	4980	4980	4980	4980	0
130	20240617	191800	357241340	4980	4980	4980	4980	0
131	20240617	191700	357241340	4980	4980	4980	4980	0
132	20240617	191600	357241340	4980	4980	4980	4980	0
133	20240617	191500	357241340	4980	4980	4980	4980	0
134	20240617	191400	357241340	4980	4980	4980	4980	0
135	20240617	191300	357241340	4980	4980	4980	4980	0
136	20240617	191200	357241340	4980	4980	4980	4980	0
137	20240617	191100	357241340	4980	4980	4980	4980	0
138	20240617	191000	357241340	4980	4980	4980	4980	0
139	20240617	190900	357241340	4980	4980	4980	4980	0
140	20240617	190800	357241340	4980	4980	4980	4980	0
141	20240617	190700	357241340	4980	4980	4980	4980	0
142	20240617	190600	357241340	4980	4980	4980	4980	0
143	20240617	190500	357241340	4980	4980	4980	4980	0
144	20240617	190400	357241340	4980	4980	4980	4980	0
145	20240617	190300	357241340	4980	4980	4980	4980	0
146	20240617	190200	357241340	4980	4980	4980	4980	0
147	20240617	190100	357241340	4980	4980	4980	4980	0
148	20240617	190000	357241340	4980	4980	4980	4980	0
149	20240617	185900	357241340	4980	4980	4980	4980	0
150	20240617	185800	357241340	4980	4980	4980	4980	0
151	20240617	185700	357241340	4980	4980	4980	4980	0
152	20240617	185600	357241340	4980	4980	4980	4980	996
153	20240617	185500	357241340	4980	4980	4980	4980	0
154	20240617	185400	357241340	4980	4980	4980	4980	0
155	20240617	185300	357241340	4980	4980	4980	4980	0
156	20240617	185200	357241340	4980	4980	4980	4980	0
157	20240617	185100	357241340	4980	4980	4980	4980	0
158	20240617	185000	357241340	4980	4980	4980	4980	0
159	20240617	184900	357241340	4980	4980	4980	4980	0
160	20240617	184800	357241340	4980	4980	4980	4980	0
161	20240617	184700	357241340	4980	4980	4980	4980	0
162	20240617	184600	357241340	4980	4980	4980	4980	0
163	20240617	184500	357241340	4980	4980	4980	4980	0
164	20240617	184400	357241340	4980	4980	4980	4980	0
165	20240617	184300	357241340	4980	4980	4980	4980	0
166	20240617	184200	357241340	4980	4980	4980	4980	0
167	20240617	184100	357241340	4980	4980	4980	4980	0
168	20240617	184000	357241340	4980	4980	4980	4980	0
169	20240617	183900	357241340	4980	4980	4980	4980	0
170	20240617	183800	357241340	4980	4980	4980	4980	0
171	20240617	183700	357241340	4980	4980	4980	4980	0
172	20240617	183600	357241340	4980	4980	4980	4980	0
173	20240617	183500	357241340	4980	4980	4980	4980	0
174	20240617	183400	357241340	4980	4980	4980	4980	0
175	20240617	183300	357241340	4980	4980	4980	4980	0
176	20240617	183200	357241340	4980	4980	4980	4980	0
177	20240617	183100	357241340	4980	4980	4980	4980	0
178	20240617	183000	357241340	4980	4980	4980	4980	0
179	20240617	182900	357241340	4980	4980	4980	4980	0
180	20240617	182800	357241340	4980	4980	4980	4980	0
181	20240617	182700	357241340	4980	4980	4980	4980	0
182	20240617	182600	357241340	4980	4980	4980	4980	996
183	20240617	182500	357241340	4980	4980	4980	4980	0
184	20240617	182400	357241340	4980	4980	4980	4980	0
185	20240617	182300	357241340	4980	4980	4980	4980	0
186	20240617	182200	357241340	4980	4980	4980	4980	0
187	20240617	182100	357241340	4980	4980	4980	4980	0
188	20240617	182000	357241340	4980	4980	4980	4980	0
189	20240617	181900	357241340	4980	4980	4980	4980	0
190	20240617	181800	357241340	4980	4980	4980	4980	0
191	20240617	181700	357241340	4980	4980	4980	4980	0
192	20240617	181600	357241340	4980	4980	4980	4980	0
193	20240617	181500	357241340	4980	4980	4980	4980	0
194	20240617	181400	357241340	4980	4980	4980	4980	0
195	20240617	181300	357241340	4980	4980	4980	4980	0
196	20240617	181200	357241340	4980	4980	4980	4980	0
197	20240617	181100	357241340	4980	4980	4980	4980	0
198	20240617	181000	357241340	4980	4980	4980	4980	0
199	20240617	180900	357241340	4980	4980	4980	4980	0
200	20240617	180800	357241340	4980	4980	4980	4980	0
201	20240617	180700	357241340	4980	4980	4980	4980	0
202	20240617	180600	357241340	4980	4980	4980	4980	0
203	20240617	180500	357241340	4980	4980	4980	4980	0
204	20240617	180400	357241340	4980	4980	4980	4980	0
205	20240617	180300	357241340	4980	4980	4980	4980	0
206	20240617	180200	357241340	4980	4980	4980	4980	0
207	20240617	180100	357241340	4980	4980	4980	4980	0
208	20240617	180000	357241340	4980	4980	4980	4980	0
209	20240617	175900	357241340	4980	4980	4980	4980	0
210	20240617	175800	357241340	4980	4980	4980	4980	0
211	20240617	175700	357241340	4980	4980	4980	4980	0
212	20240617	175600	357241340	4980	4980	4980	4980	996
213	20240617	175500	357241340	4980	4980	4980	4980	0
214	20240617	175400	357241340	4980	4980	4980	4980	0
215	20240617	175300	357241340	4980	4980	4980	4980	0
216	20240617	175200	357241340	4980	4980	4980	4980	0
217	20240617	175100	357241340	4980	4980	4980	4980	0
218	20240617	175000	357241340	4980	4980	4980	4980	0
219	20240617	174900	357241340	4980	4980	4980	4980	0
220	20240617	174800	357241340	4980	4980	4980	4980	0
221	20240617	174700	357241340	4980	4980	4980	4980	0
222	20240617	174600	357241340	4980	4980	4980	4980	0
223	20240617	174500	357241340	4980	4980	4980	4980	0
224	20240617	174400	357241340	4980	4980	4980	4980	0
225	20240617	174300	357241340	4980	4980	4980	4980	0
226	20240617	174200	357241340	4980	4980	4980	4980	0
227	20240617	174100	357241340	4980	4980	4980	4980	0
228	20240617	174000	357241340	4980	4980	4980	4980	0
229	20240617	173900	357241340	4980	4980	4980	4980	0
230	20240617	173800	357241340	4980	4980	4980	4980	0
231	20240617	173700	357241340	4980	4980	4980	4980	0
232	20240617	173600	357241340	4980	4980	4980	4980	0
233	20240617	173500	357241340	4980	4980	4980	4980	0
234	20240617	173400	357241340	4980	4980	4980	4980	0
235	20240617	173300	357241340	4980	4980	4980	4980	0
236	20240617	173200	357241340	4980	4980	4980	4980	0
237	20240617	173100	357241340	4980	4980	4980	4980	0
238	20240617	173000	357241340	4980	4980	4980	4980	0
239	20240617	172900	357241340	4980	4980	4980	4980	0
240	20240617	172800	357241340	4980	4980	4980	4980	0
241	20240617	172700	357241340	4980	4980	4980	4980	0
242	20240617	172600	357241340	4980	4980	4980	4980	996
243	20240617	172500	357241340	4980	4980	4980	4980	0
244	20240617	172400	357241340	4980	4980	4980	4980	0
245	20240617	172300	357241340	4980	4980	4980	4980	0
246	20240617	172200	357241340	4980	4980	4980	4980	0
247	20240617	172100	357241340	4980	4980	4980	4980	0
248	20240617	172000	357241340	4980	4980	4980	4980	0
249	20240617	171900	357241340	4980	4980	4980	4980	0
250	20240617	171800	357241340	4980	4980	4980	4980	0
251	20240617	171700	357241340	4980	4980	4980	4980	0
252	20240617	171600	357241340	4980	4980	4980	4980	0
253	20240617	171500	357241340	4980	4980	4980	4980	0
254	20240617	171400	357241340	4980	4980	4980	4980	0
255	20240617	171300	357241340	4980	4980	4980	4980	0
256	20240617	171200	357241340	4980	4980	4980	4980	0
257	20240617	171100	357241340	4980	4980	4980	4980	0
258	20240617	171000	357241340	4980	4980	4980	4980	0
259	20240617	170900	357241340	4980	4980	4980	4980	0
260	20240617	170800	357241340	4980	4980	4980	4980	0
261	20240617	170700	357241340	4980	4980	4980	4980	0
262	20240617	170600	357241340	4980	4980	4980	4980	0
263	20240617	170500	357241340	4980	4980	4980	4980	0
264	20240617	170400	357241340	4980	4980	4980	4980	0
265	20240617	170300	357241340	4980	4980	4980	4980	0
266	20240617	170200	357241340	4980	4980	4980	4980	0
267	20240617	170100	357241340	4980	4980	4980	4980	0
268	20240617	170000	357241340	4980	4980	4980	4980	0
269	20240617	165900	357241340	4980	4980	4980	4980	0
270	20240617	165800	357241340	4980	4980	4980	4980	0
271	20240617	165700	357241340	4980	4980	4980	4980	0
272	20240617	165600	357241340	4980	4980	4980	4980	996
273	20240617	165500	357241340	4980	4980	4980	4980	0
274	20240617	165400	357241340	4980	4980	4980	4980	0
275	20240617	165300	357241340	4980	4980	4980	4980	0
276	20240617	165200	357241340	4980	4980	4980	4980	0
277	20240617	165100	357241340	4980	4980	4980	4980	0
278	20240617	165000	357241340	4980	4980	4980	4980	0
279	20240617	164900	357241340	4980	4980	4980	4980	0
280	20240617	164800	357241340	4980	4980	4980	4980	0
281	20240617	164700	357241340	4980	4980	4980	4980	0
282	20240617	164600	357241340	4980	4980	4980	4980	0
283	20240617	164500	357241340	4980	4980	4980	4980	0
284	20240617	164400	357241340	4980	4980	4980	4980	0
285	20240617	164300	357241340	4980	4980	4980	4980	0
286	20240617	164200	357241340	4980	4980	4980	4980	0
287	20240617	164100	357241340	4980	4980	4980	4980	0
288	20240617	164000	357241340	4980	4980	4980	4980	0
289	20240617	163900	357241340	4980	4980	4980	4980	0
290	20240617	163800	357241340	4980	4980	4980	4980	0
291	20240617	163700	357241340	4980	4980	4980	4980	0
292	20240617	163600	357241340	4980	4980	4980	4980	0
293	20240617	163500	357241340	4980	4980	4980	4980	0
294	20240617	163400	357241340	4980	4980	4980	4980	0
295	20240617	163300	357241340	4980	4980	4980	4980	0
296	20240617	163200	357241340	4980	4980	4980	4980	0
297	20240617	163100	357241340	4980	4980	4980	4980	0
298	20240617	163000	357241340	4980	4980	4980	4980	0
299	20240617	162900	357241340	4980	4980	4980	4980	0
300	20240617	162800	357241340	4980	4980	4980	4980	0
301	20240617	162700	357241340	4980	4980	4980	4980	0
302	20240617	162600	357241340	4980	4980	4980	4980	996
303	20240617	162500	357241340	4980	4980	4980	4980	0
304	20240617	162400	357241340	4980	4980	4980	4980	0
305	20240617	162300	357241340	4980	4980	4980	4980	0
306	20240617	162200	357241340	4980	4980	4980	4980	0
307	20240617	162100	357241340	4980	4980	4980	4980	0
308	20240617	162000	357241340	4980	4980	4980	4980	0
309	20240617	161900	357241340	4980	4980	4980	4980	0
310	20240617	161800	357241340	4980	4980	4980	4980	0
311	20240617	161700	357241340	4980	4980	4980	4980	0
312	20240617	161600	357241340	4980	4980	4980	4980	0
313	20240617	161500	357241340	4980	4980	4980	4980	0
314	20240617	161400	357241340	4980	4980	4980	4980	0
315	20240617	161300	357241340	4980	4980	4980	4980	0
316	20240617	161200	357241340	4980	4980	4980	4980	0
317	20240617	161100	357241340	4980	4980	4980	4980	0
318	20240617	161000	357241340	4980	4980	4980	4980	0
319	20240617	160900	357241340	4980	4980	4980	4980	0
320	20240617	160800	357241340	4980	4980	4980	4980	0
321	20240617	160700	357241340	4980	4980	4980	4980	0
322	20240617	160600	357241340	4980	4980	4980	4980	0
323	20240617	160500	357241340	4980	4980	4980	4980	0
324	20240617	160400	357241340	4980	4980	4980	4980	0
325	20240617	160300	357241340	4980	4980	4980	4980	0
326	20240617	160200	357241340	4980	4980	4980	4980	0
327	20240617	160100	357241340	4980	4980	4980	4980	0
328	20240617	160000	357241340	4980	4980	4980	4980	0
329	20240617	155900	357241340	4980	4980	4980	4980	0
330	20240617	155800	357241340	4980	4980	4980	4980	0
331	20240617	155700	357241340	4980	4980	4980	4980	0
332	20240617	155600	357241340	4980	4980	4980	4980	996
333	20240617	155500	357241340	4980	4980	4980	4980	0
334	20240617	155400	357241340	4980	4980	4980	4980	0
335	20240617	155300	357241340	4980	4980	4980	4980	0
336	20240617	155200	357241340	4980	4980	4980	4980	0
337	20240617	155100	357241340	4980	4980	4980	4980	0
338	20240617	155000	357241340	4980	4980	4980	4980	0
339	20240617	154900	357241340	4980	4980	4980	4980	0
340	20240617	154800	357241340	4980	4980	4980	4980	0
341	20240617	154700	357241340	4980	4980	4980	4980	0
342	20240617	154600	357241340	4980	4980	4980	4980	0
343	20240617	154500	357241340	4980	4980	4980	4980	0
344	20240617	154400	357241340	4980	4980	4980	4980	0
345	20240617	154300	357241340	4980	4980	4980	4980	0
346	20240617	154200	357241340	4980	4980	4980	4980	0
347	20240617	154100	357241340	4980	4980	4980	4980	0
348	20240617	154000	357241340	4980	4980	4980	4980	0
349	20240617	153900	357241340	4980	4980	4980	4980	0
350	20240617	153800	357241340	4980	4980	4980	4980	0
351	20240617	153700	357241340	4980	4980	4980	4980	0
352	20240617	153600	357241340	4980	4980	4980	4980	0
353	20240617	153500	357241340	4980	4980	4980	4980	0
354	20240617	153400	357241340	4980	4980	4980	4980	0
355	20240617	153300	357241340	4980	4980	4980	4980	0
356	20240617	153200	357241340	4980	4980	4980	4980	0
357	20240617	153100	357241340	4980	4980	4980	4980	0
358	20240617	153000	357241340	4980	4980	4980	4980	996
359	20240617	152900	352281260	4990	4990	4990	4990	0
360	20240617	152800	352281260	4990	4990	4990	4990	0
361	20240617	152700	352281260	4990	4990	4990	4990	0
362	20240617	152600	352281260	4990	4990	4990	4990	0
363	20240617	152500	352281260	4990	4990	4990	4990	0
364	20240617	152400	352281260	4990	4990	4990	4990	0
365	20240617	152300	352281260	4990	4990	4990	4990	0
366	20240617	152200	352281260	4990	4990	4990	4990	0
367	20240617	152100	352281260	4990	4990	4990	4990	0
368	20240617	152000	352281260	4990	4990	4990	4990	0
369	20240617	151900	352281260	4990	4980	4990	4975	51
370	20240617	151800	352027435	4980	4995	4995	4980	9
371	20240617	151700	351982525	4980	4980	4980	4980	40
372	20240617	151600	351783325	4980	4980	4980	4980	0
373	20240617	151500	351783325	4980	4985	4985	4975	156
374	20240617	151400	351006195	4985	4980	4985	4980	221
375	20240617	151300	349904760	4980	4980	4980	4980	0
376	20240617	151200	349904760	4980	4985	4985	4980	415
377	20240617	151100	347837670	4980	4980	4980	4980	488
378	20240617	151000	345407430	4980	4980	4980	4980	6
379	20240617	150900	345377550	4980	4980	4980	4980	20
380	20240617	150800	345277950	4980	4980	4980	4980	2
381	20240617	150700	345267990	4980	4980	4980	4980	0
382	20240617	150600	345267990	4980	4980	4980	4980	0
383	20240617	150500	345267990	4980	4980	4980	4980	1000
384	20240617	150400	340287990	4980	4995	4995	4980	1102
385	20240617	150300	334799550	4995	4995	4995	4995	17
386	20240617	150200	334714635	4995	4995	4995	4995	0
387	20240617	150100	334714635	4995	4995	4995	4995	40
388	20240617	150000	334514835	4980	4980	4980	4980	0
389	20240617	145900	334514835	4980	4985	4985	4980	200
390	20240617	145800	333518830	4980	4980	4980	4980	2
391	20240617	145700	333508870	4985	4985	4985	4985	1
392	20240617	145600	333503885	4985	4980	4985	4980	34
393	20240617	145500	333334495	4985	4985	4985	4985	0
394	20240617	145400	333334495	4985	4985	4985	4985	0
395	20240617	145300	333334495	4985	4985	4985	4980	31
396	20240617	145200	333179995	4985	4985	4985	4985	0
397	20240617	145100	333179995	4985	4985	4985	4985	0
398	20240617	145000	333179995	4985	4990	4990	4985	200
399	20240617	144900	332182465	4975	4975	4975	4975	0
400	20240617	144800	332182465	4975	4975	4975	4975	1
401	20240617	144700	332177490	4995	4980	4995	4975	489
402	20240617	144600	329741480	4980	4995	4995	4980	600
403	20240617	144500	326752540	4990	4990	4990	4990	0
404	20240617	144400	326752540	4990	4990	4990	4990	10
405	20240617	144300	326702640	4990	4990	4990	4990	10
406	20240617	144200	326652740	4985	4985	4985	4985	0
407	20240617	144100	326652740	4985	4985	4985	4985	96
408	20240617	144000	326174180	4985	4985	4985	4985	0
409	20240617	143900	326174180	4985	4985	4985	4985	337
410	20240617	143800	324494235	4985	4985	4985	4985	102
411	20240617	143700	323985765	4995	4995	4995	4995	0
412	20240617	143600	323985765	4995	4995	4995	4995	10
413	20240617	143500	323935815	4995	4995	4995	4995	0
414	20240617	143400	323935815	4995	4985	4995	4985	376
415	20240617	143300	322060455	4985	4990	4990	4985	2289
416	20240617	143200	310646000	4990	4990	4990	4990	257
417	20240617	143100	309363570	4990	4990	4990	4990	0
418	20240617	143000	309363570	4990	4990	4990	4990	1204
419	20240617	142900	303355610	4990	4990	4990	4990	0
420	20240617	142800	303355610	4990	4990	4990	4990	0
421	20240617	142700	303355610	4990	5000	5000	4990	976
422	20240617	142600	298482790	5010	5010	5010	5010	50
423	20240617	142500	298232290	5010	5010	5010	5010	0
424	20240617	142400	298232290	5010	5010	5010	5010	0
425	20240617	142300	298232290	5010	5010	5010	5010	199
426	20240617	142200	297235300	5010	5010	5010	5010	0
427	20240617	142100	297235300	5010	5010	5010	5010	0
428	20240617	142000	297235300	5010	5010	5010	5010	0
429	20240617	141900	297235300	5010	5010	5010	5010	0
430	20240617	141800	297235300	5010	5010	5010	5010	0
431	20240617	141700	297235300	5010	5010	5010	5010	0
432	20240617	141600	297235300	5010	5010	5010	5010	0
433	20240617	141500	297235300	5010	5010	5010	5010	0
434	20240617	141400	297235300	5010	5010	5010	5010	0
435	20240617	141300	297235300	5010	5010	5010	5010	0
436	20240617	141200	297235300	5010	5010	5010	5010	0
437	20240617	141100	297235300	5010	5010	5010	5010	0
438	20240617	141000	297235300	5010	5010	5010	5010	0
439	20240617	140900	297235300	5010	5010	5010	5010	12
440	20240617	140800	297175180	5010	5010	5010	5010	0
441	20240617	140700	297175180	5010	5010	5010	5010	0
442	20240617	140600	297175180	5010	5010	5010	5010	2
443	20240617	140500	297165160	5000	5000	5000	5000	0
444	20240617	140400	297165160	5000	5000	5000	5000	0
445	20240617	140300	297165160	5000	5000	5000	5000	8
446	20240617	140200	297125160	5000	5000	5000	5000	40
447	20240617	140100	296925160	4995	4995	4995	4995	0
448	20240617	140000	296925160	4995	4995	4995	4995	0
449	20240617	135900	296925160	4995	4995	4995	4995	0
450	20240617	135800	296925160	4995	4995	4995	4995	0
451	20240617	135700	296925160	4995	4995	4995	4995	0
452	20240617	135600	296925160	4995	4995	4995	4995	0
453	20240617	135500	296925160	4995	4995	4995	4995	0
454	20240617	135400	296925160	4995	4995	4995	4995	0
455	20240617	135300	296925160	4995	4995	4995	4995	0
456	20240617	135200	296925160	4995	4995	4995	4995	0
457	20240617	135100	296925160	4995	4995	4995	4995	0
458	20240617	135000	296925160	4995	4995	4995	4995	0
459	20240617	134900	296925160	4995	4995	4995	4995	0
460	20240617	134800	296925160	4995	4995	4995	4995	20
461	20240617	134700	296825260	4990	4990	4990	4990	1
462	20240617	134600	296820270	5010	5010	5010	5010	0
463	20240617	134500	296820270	5010	5010	5010	5010	61
464	20240617	134400	296514660	5020	5020	5020	5020	0
465	20240617	134300	296514660	5020	5020	5020	5020	0
466	20240617	134200	296514660	5020	5020	5020	5020	0
467	20240617	134100	296514660	5020	5020	5020	5020	1
468	20240617	134000	296509640	4990	4990	4990	4990	0
469	20240617	133900	296509640	4990	4990	4990	4990	400
470	20240617	133800	294513640	4990	4990	4990	4990	0
471	20240617	133700	294513640	4990	4990	4990	4990	0
472	20240617	133600	294513640	4990	4990	4990	4990	0
473	20240617	133500	294513640	4990	4990	4990	4990	99
474	20240617	133400	294019630	4990	4990	4990	4990	0
475	20240617	133300	294019630	4990	4990	4990	4990	0
476	20240617	133200	294019630	4990	4990	4990	4990	0
477	20240617	133100	294019630	4990	4990	4990	4990	0
478	20240617	133000	294019630	4990	4995	4995	4990	577
479	20240617	132900	291140195	4990	4990	4990	4990	0
480	20240617	132800	291140195	4990	4990	4990	4990	0
481	20240617	132700	291140195	4990	4990	4990	4990	0
482	20240617	132600	291140195	4990	5000	5000	4990	1000
483	20240617	132500	286149590	4995	4995	4995	4995	0
484	20240617	132400	286149590	4995	4995	4995	4995	0
485	20240617	132300	286149590	4995	4995	4995	4995	325
486	20240617	132200	284526215	5030	5030	5030	5030	0
487	20240617	132100	284526215	5030	5030	5030	5030	0
488	20240617	132000	284526215	5030	5040	5040	5030	40
489	20240617	131900	284324715	5040	5000	5040	4995	501
490	20240617	131800	281820500	5000	5000	5000	5000	764
491	20240617	131700	278000500	5000	5020	5020	5000	764
492	20240617	131600	274170210	5050	5050	5050	5050	0
493	20240617	131500	274170210	5050	5050	5050	5050	1
494	20240617	131400	274165160	5050	5050	5050	5050	0
495	20240617	131300	274165160	5050	5050	5050	5050	0
496	20240617	131200	274165160	5050	5050	5050	5050	0
497	20240617	131100	274165160	5050	5050	5050	5050	0
498	20240617	131000	274165160	5050	5050	5050	5050	1
499	20240617	130900	274160110	5010	5010	5010	5010	0
500	20240617	130800	274160110	5010	5010	5010	5010	0
501	20240617	130700	274160110	5010	5010	5010	5010	0
502	20240617	130600	274160110	5010	5010	5010	5010	0
503	20240617	130500	274160110	5010	5010	5010	5010	0
504	20240617	130400	274160110	5010	5010	5010	5010	0
505	20240617	130300	274160110	5010	5020	5020	5010	2108
506	20240617	130200	263596350	5030	5030	5030	5030	20
507	20240617	130100	263495750	5020	5020	5020	5020	0
508	20240617	130000	263495750	5020	5040	5040	5020	1260
509	20240617	125900	257170100	5040	5040	5040	5040	0
510	20240617	125800	257170100	5040	5040	5040	5040	1
511	20240617	125700	257165060	5040	5040	5040	5040	0
512	20240617	125600	257165060	5040	5040	5040	5040	1
513	20240617	125500	257160020	5040	5040	5040	5040	2
514	20240617	125400	257149940	5060	5060	5060	5060	0
515	20240617	125300	257149940	5060	5060	5060	5060	0
516	20240617	125200	257149940	5060	5040	5060	5040	500
517	20240617	125100	254621290	5030	5030	5030	5030	0
518	20240617	125000	254621290	5030	5030	5030	5030	0
519	20240617	124900	254621290	5030	5030	5030	5030	0
520	20240617	124800	254621290	5030	5030	5030	5030	95
521	20240617	124700	254143440	5030	5030	5030	5030	0
522	20240617	124600	254143440	5030	5030	5030	5030	0
523	20240617	124500	254143440	5030	5030	5030	5030	15
524	20240617	124400	254067990	5040	5040	5040	5040	0
525	20240617	124300	254067990	5040	5040	5040	5040	0
526	20240617	124200	254067990	5040	5040	5040	5040	0
527	20240617	124100	254067990	5040	5040	5040	5040	0
528	20240617	124000	254067990	5040	5040	5040	5040	0
529	20240617	123900	254067990	5040	5040	5040	5040	0
530	20240617	123800	254067990	5040	5040	5040	5040	1
531	20240617	123700	254062950	5030	5030	5030	5030	1
532	20240617	123600	254057920	5030	5030	5030	5030	200
533	20240617	123500	253051920	5030	5040	5040	5030	149
534	20240617	123400	252301760	5060	5060	5060	5060	0
535	20240617	123300	252301760	5060	5060	5060	5060	0
536	20240617	123200	252301760	5060	5060	5060	5060	0
537	20240617	123100	252301760	5060	5060	5060	5060	0
538	20240617	123000	252301760	5060	5050	5060	5050	2
539	20240617	122900	252291650	5070	5070	5070	5070	0
540	20240617	122800	252291650	5070	5070	5070	5070	0
541	20240617	122700	252291650	5070	5070	5070	5070	0
542	20240617	122600	252291650	5070	5050	5070	5050	15
543	20240617	122500	252215880	5050	5050	5050	5050	10
544	20240617	122400	252165380	5040	5040	5040	5040	0
545	20240617	122300	252165380	5040	5040	5040	5040	0
546	20240617	122200	252165380	5040	5040	5040	5040	0
547	20240617	122100	252165380	5040	5040	5040	5040	0
548	20240617	122000	252165380	5040	5040	5040	5040	30
549	20240617	121900	252014180	5050	5050	5050	5050	2
550	20240617	121800	252004080	5050	5050	5050	5050	99
551	20240617	121700	251504130	5050	5050	5050	5050	1
552	20240617	121600	251499080	5050	5040	5050	5040	2
553	20240617	121500	251488990	5020	5020	5020	5020	0
554	20240617	121400	251488990	5020	5020	5020	5020	0
555	20240617	121300	251488990	5020	5020	5020	5020	120
556	20240617	121200	250886590	5020	5020	5020	5020	0
557	20240617	121100	250886590	5020	5060	5060	5020	3046
558	20240617	121000	235536460	5080	5080	5080	5080	0
559	20240617	120900	235536460	5080	5080	5080	5080	1
560	20240617	120800	235531380	5060	5060	5060	5060	19
561	20240617	120700	235435240	5060	5060	5060	5060	980
562	20240617	120600	230476440	5060	5060	5060	5060	450
563	20240617	120500	228199440	5090	5070	5090	5060	384
564	20240617	120400	226253180	5080	5090	5100	5070	134
565	20240617	120300	225572260	5090	5070	5090	5070	494
566	20240617	120200	223067660	5060	5060	5060	5060	60
567	20240617	120100	222764060	5100	5090	5100	5090	205
568	20240617	120000	221720560	5090	5100	5110	5070	725
569	20240617	115900	218027910	5110	5040	5110	5040	5304
570	20240617	115800	191023880	5040	5040	5040	5040	100
571	20240617	115700	190519880	5030	5030	5030	5030	0
572	20240617	115600	190519880	5030	5030	5030	5030	0
573	20240617	115500	190519880	5030	5030	5030	5030	32
574	20240617	115400	190358920	5030	5030	5030	5030	0
575	20240617	115300	190358920	5030	5030	5030	5030	0
576	20240617	115200	190358920	5030	5030	5030	5030	0
577	20240617	115100	190358920	5030	5030	5030	5030	89
578	20240617	115000	189911250	5030	5030	5030	5030	0
579	20240617	114900	189911250	5030	5030	5030	5030	20
580	20240617	114800	189810650	5020	5020	5020	5020	0
581	20240617	114700	189810650	5020	5020	5020	5020	6
582	20240617	114600	189780530	5030	5040	5040	5030	108
583	20240617	114500	189237180	5040	5040	5040	5040	76
584	20240617	114400	188854140	5030	5030	5030	5030	20
585	20240617	114300	188753540	5020	5030	5030	5020	518
586	20240617	114200	186148090	5040	5040	5040	5040	0
587	20240617	114100	186148090	5040	5040	5040	5040	0
588	20240617	114000	186148090	5040	5040	5040	5040	0
589	20240617	113900	186148090	5040	5040	5040	5040	0
590	20240617	113800	186148090	5040	5040	5040	5040	0
591	20240617	113700	186148090	5040	5040	5040	5040	0
592	20240617	113600	186148090	5040	5040	5040	5040	0
593	20240617	113500	186148090	5040	5040	5040	5040	0
594	20240617	113400	186148090	5040	5040	5040	5040	0
595	20240617	113300	186148090	5040	5040	5040	5040	0
596	20240617	113200	186148090	5040	5040	5040	5040	0
597	20240617	113100	186148090	5040	5040	5040	5040	0
598	20240617	113000	186148090	5040	5040	5040	5040	0
599	20240617	112900	186148090	5040	5040	5040	5030	90
600	20240617	112800	185695180	5040	5040	5040	5040	0
601	20240617	112700	185695180	5040	5040	5040	5040	0
602	20240617	112600	185695180	5040	5040	5040	5040	0
603	20240617	112500	185695180	5040	5040	5040	5040	11
604	20240617	112400	185639740	5030	5030	5030	5030	0
605	20240617	112300	185639740	5030	5030	5030	5030	0
606	20240617	112200	185639740	5030	5030	5030	5030	0
607	20240617	112100	185639740	5030	5030	5030	5030	0
608	20240617	112000	185639740	5030	5030	5030	5030	0
609	20240617	111900	185639740	5030	5030	5030	5030	0
610	20240617	111800	185639740	5030	5030	5030	5030	0
611	20240617	111700	185639740	5030	5030	5030	5030	152
612	20240617	111600	184875180	5040	5040	5040	5040	20
613	20240617	111500	184774380	5030	5030	5030	5030	154
614	20240617	111400	183999760	5030	5040	5040	5030	97
615	20240617	111300	183511650	5030	5030	5030	5030	0
616	20240617	111200	183511650	5030	5040	5040	5030	985
617	20240617	111100	178551420	5040	5040	5040	5040	0
618	20240617	111000	178551420	5040	5040	5040	5040	61
619	20240617	110900	178243980	5040	5040	5040	5040	0
620	20240617	110800	178243980	5040	5050	5050	5040	300
621	20240617	110700	176730910	5040	5040	5040	5040	0
622	20240617	110600	176730910	5040	5040	5040	5040	0
623	20240617	110500	176730910	5040	5040	5040	5040	0
624	20240617	110400	176730910	5040	5040	5040	5040	0
625	20240617	110300	176730910	5040	5040	5040	5040	0
626	20240617	110200	176730910	5040	5040	5040	5040	0
627	20240617	110100	176730910	5040	5050	5050	5040	50
628	20240617	110000	176478680	5090	5090	5090	5090	1
629	20240617	105900	176473590	5050	5050	5050	5050	0
630	20240617	105800	176473590	5050	5050	5050	5050	1
631	20240617	105700	176468540	5040	5050	5050	5040	96
632	20240617	105600	175984500	5050	5050	5050	5050	0
633	20240617	105500	175984500	5050	5050	5050	5050	0
634	20240617	105400	175984500	5050	5070	5070	5050	915
635	20240617	105300	171361240	5070	5070	5070	5070	0
636	20240617	105200	171361240	5070	5080	5080	5070	549
637	20240617	105100	168577640	5080	5080	5080	5080	63
638	20240617	105000	168257600	5080	5080	5080	5080	0
639	20240617	104900	168257600	5080	5080	5080	5080	0
640	20240617	104800	168257600	5080	5080	5080	5080	0
641	20240617	104700	168257600	5080	5080	5080	5080	0
642	20240617	104600	168257600	5080	5080	5080	5080	0
643	20240617	104500	168257600	5080	5080	5080	5080	20
644	20240617	104400	168156000	5070	5070	5070	5070	128
645	20240617	104300	167507040	5090	5090	5090	5090	0
646	20240617	104200	167507040	5090	5090	5090	5090	0
647	20240617	104100	167507040	5090	5090	5090	5090	10
648	20240617	104000	167456140	5090	5090	5090	5090	1
649	20240617	103900	167451050	5080	5070	5080	5070	2
650	20240617	103800	167440900	5050	5050	5050	5050	1
651	20240617	103700	167435850	5050	5050	5050	5050	0
652	20240617	103600	167435850	5050	5060	5060	5050	989
653	20240617	103500	162437960	5060	5060	5060	5060	10
654	20240617	103400	162387360	5060	5060	5060	5060	0
655	20240617	103300	162387360	5060	5060	5060	5060	0
656	20240617	103200	162387360	5060	5060	5060	5060	0
657	20240617	103100	162387360	5060	5060	5060	5060	0
658	20240617	103000	162387360	5060	5060	5060	5060	0
659	20240617	102900	162387360	5060	5060	5060	5060	0
660	20240617	102800	162387360	5060	5060	5060	5060	389
661	20240617	102700	160419020	5050	5050	5050	5050	50
662	20240617	102600	160166520	5050	5060	5060	5050	200
663	20240617	102500	159155270	5090	5090	5090	5090	12
664	20240617	102400	159094190	5060	5060	5060	5060	353
665	20240617	102300	157308010	5070	5070	5070	5070	0
666	20240617	102200	157308010	5070	5070	5070	5070	0
667	20240617	102100	157308010	5070	5080	5080	5070	151
668	20240617	102000	156542430	5080	5080	5080	5080	51
669	20240617	101900	156283350	5080	5080	5080	5080	60
670	20240617	101800	155978550	5080	5080	5080	5080	0
671	20240617	101700	155978550	5080	5090	5090	5080	120
672	20240617	101600	155368750	5090	5100	5100	5090	2397
673	20240617	101500	143167970	5090	5090	5090	5090	1657
674	20240617	101400	134733840	5120	5120	5120	5120	30
675	20240617	101300	134580240	5120	5100	5120	5100	500
676	20240617	101200	132024000	5100	5100	5100	5100	1
677	20240617	101100	132018900	5100	5090	5100	5090	1282
678	20240617	101000	125490310	5080	5080	5080	5080	0
679	20240617	100900	125490310	5080	5080	5090	5080	32
680	20240617	100800	125327670	5080	5070	5080	5070	943
681	20240617	100700	120538000	5070	5070	5070	5070	191
682	20240617	100600	119569630	5070	5070	5070	5070	1
683	20240617	100500	119564560	5060	5060	5060	5060	261
684	20240617	100400	118243900	5080	5080	5080	5080	1
685	20240617	100300	118238820	5060	5060	5060	5060	0
686	20240617	100200	118238820	5060	5060	5060	5060	99
687	20240617	100100	117737880	5060	5060	5060	5060	0
688	20240617	100000	117737880	5060	5060	5060	5060	0
689	20240617	095900	117737880	5060	5060	5060	5060	190
690	20240617	095800	116776480	5060	5060	5060	5060	0
691	20240617	095700	116776480	5060	5060	5060	5060	1
692	20240617	095600	116771420	5080	5080	5080	5080	1
693	20240617	095500	116766340	5080	5080	5080	5080	0
694	20240617	095400	116766340	5080	5080	5080	5080	50
695	20240617	095300	116512340	5080	5080	5080	5080	1
696	20240617	095200	116507260	5070	5060	5070	5060	32
697	20240617	095100	116345030	5050	5050	5050	5050	0
698	20240617	095000	116345030	5050	5050	5050	5050	0
699	20240617	094900	116345030	5050	5050	5050	5050	198
700	20240617	094800	115345130	5070	5070	5070	5070	0
701	20240617	094700	115345130	5070	5070	5070	5070	0
702	20240617	094600	115345130	5070	5070	5070	5070	30
703	20240617	094500	115193030	5070	5070	5070	5070	2
704	20240617	094400	115182890	5050	5050	5050	5050	0
705	20240617	094300	115182890	5050	5060	5060	5050	33
706	20240617	094200	115016150	5060	5060	5060	5060	0
707	20240617	094100	115016150	5060	5060	5060	5060	11
708	20240617	094000	114960490	5080	5080	5080	5080	0
709	20240617	093900	114960490	5080	5080	5080	5080	0
710	20240617	093800	114960490	5080	5080	5080	5080	0
711	20240617	093700	114960490	5080	5050	5080	5040	168
712	20240617	093600	114113500	5040	5040	5040	5040	131
713	20240617	093500	113453260	5030	5030	5030	5030	0
714	20240617	093400	113453260	5030	5030	5030	5030	0
715	20240617	093300	113453260	5030	5060	5060	5030	1487
716	20240617	093200	105943800	5070	5080	5080	5070	114
717	20240617	093100	105364690	5080	5080	5080	5080	0
718	20240617	093000	105364690	5080	5080	5080	5080	0
719	20240617	092900	105364690	5080	5080	5080	5080	10
720	20240617	092800	105313890	5080	5080	5080	5080	93
721	20240617	092700	104841450	5080	5080	5080	5080	0
722	20240617	092600	104841450	5080	5060	5080	5060	103
723	20240617	092500	104320150	5090	5060	5090	5060	36
724	20240617	092400	104137960	5090	5080	5090	5080	88
725	20240617	092300	103690820	5080	5070	5080	5070	25
726	20240617	092200	103563830	5060	5060	5060	5060	0
727	20240617	092100	103563830	5060	5060	5060	5060	40
728	20240617	092000	103361430	5060	5060	5060	5060	4
729	20240617	091900	103341190	5080	5080	5080	5080	2
730	20240617	091800	103331030	5050	5050	5050	5050	1
731	20240617	091700	103325980	5090	5090	5090	5090	200
732	20240617	091600	102307980	5080	5040	5080	5040	750
733	20240617	091500	98502780	5020	5030	5030	5020	2050
734	20240617	091400	88210780	5030	5030	5030	5030	99
735	20240617	091300	87712810	5030	5030	5030	5030	146
736	20240617	091200	86978430	5020	5050	5050	5010	6044
737	20240617	091100	56679060	5060	5060	5060	5060	3
738	20240617	091000	56663880	5060	5060	5060	5060	355
739	20240617	090900	54867580	5060	5070	5070	5060	1513
740	20240617	090800	47207960	5070	5060	5070	5060	155
741	20240617	090700	46422960	5060	5080	5080	5060	396
742	20240617	090600	44416200	5080	5110	5110	5080	1137
743	20240617	090500	38625590	5100	5120	5120	5100	1141
744	20240617	090400	32794620	5120	5120	5120	5120	597
745	20240617	090300	29737980	5140	5110	5150	5110	1558
746	20240617	090200	21752200	5110	5100	5110	5100	747
747	20240617	090100	17938570	5080	5070	5080	5060	386
748	20240617	090000	15982620	5060	5100	5120	5060	3134