KissMeData/031440/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191200	1118767400	41000	41000	41000	41000	417
3	20240617	191100	1118767400	41000	41000	41000	41000	0
4	20240617	191000	1118767400	41000	41000	41000	41000	0
5	20240617	190900	1118767400	41000	41000	41000	41000	0
6	20240617	190800	1118767400	41000	41000	41000	41000	0
7	20240617	190700	1118767400	41000	41000	41000	41000	0
8	20240617	190600	1118767400	41000	41000	41000	41000	0
9	20240617	190500	1118767400	41000	41000	41000	41000	0
10	20240617	190400	1118767400	41000	41000	41000	41000	0
11	20240617	190300	1118767400	41000	41000	41000	41000	0
12	20240617	190200	1118767400	41000	41000	41000	41000	0
13	20240617	190100	1118767400	41000	41000	41000	41000	0
14	20240617	190000	1118767400	41000	41000	41000	41000	0
15	20240617	185900	1118767400	41000	41000	41000	41000	0
16	20240617	185800	1118767400	41000	41000	41000	41000	0
17	20240617	185700	1118767400	41000	41000	41000	41000	0
18	20240617	185600	1118767400	41000	41000	41000	41000	0
19	20240617	185500	1118767400	41000	41000	41000	41000	0
20	20240617	185400	1118767400	41000	41000	41000	41000	0
21	20240617	185300	1118767400	41000	41000	41000	41000	0
22	20240617	185200	1118767400	41000	41000	41000	41000	0
23	20240617	185100	1118767400	41000	41000	41000	41000	0
24	20240617	185000	1118767400	41000	41000	41000	41000	0
25	20240617	184900	1118767400	41000	41000	41000	41000	0
26	20240617	184800	1118767400	41000	41000	41000	41000	0
27	20240617	184700	1118767400	41000	41000	41000	41000	0
28	20240617	184600	1118767400	41000	41000	41000	41000	0
29	20240617	184500	1118767400	41000	41000	41000	41000	0
30	20240617	184400	1118767400	41000	41000	41000	41000	0
31	20240617	184300	1118767400	41000	41000	41000	41000	0
32	20240617	184200	1118767400	41000	41000	41000	41000	417
33	20240617	184100	1118767400	41000	41000	41000	41000	0
34	20240617	184000	1118767400	41000	41000	41000	41000	0
35	20240617	183900	1118767400	41000	41000	41000	41000	0
36	20240617	183800	1118767400	41000	41000	41000	41000	0
37	20240617	183700	1118767400	41000	41000	41000	41000	0
38	20240617	183600	1118767400	41000	41000	41000	41000	0
39	20240617	183500	1118767400	41000	41000	41000	41000	0
40	20240617	183400	1118767400	41000	41000	41000	41000	0
41	20240617	183300	1118767400	41000	41000	41000	41000	0
42	20240617	183200	1118767400	41000	41000	41000	41000	0
43	20240617	183100	1118767400	41000	41000	41000	41000	0
44	20240617	183000	1118767400	41000	41000	41000	41000	0
45	20240617	182900	1118767400	41000	41000	41000	41000	0
46	20240617	182800	1118767400	41000	41000	41000	41000	0
47	20240617	182700	1118767400	41000	41000	41000	41000	0
48	20240617	182600	1118767400	41000	41000	41000	41000	0
49	20240617	182500	1118767400	41000	41000	41000	41000	0
50	20240617	182400	1118767400	41000	41000	41000	41000	0
51	20240617	182300	1118767400	41000	41000	41000	41000	0
52	20240617	182200	1118767400	41000	41000	41000	41000	0
53	20240617	182100	1118767400	41000	41000	41000	41000	0
54	20240617	182000	1118767400	41000	41000	41000	41000	0
55	20240617	181900	1118767400	41000	41000	41000	41000	0
56	20240617	181800	1118767400	41000	41000	41000	41000	0
57	20240617	181700	1118767400	41000	41000	41000	41000	0
58	20240617	181600	1118767400	41000	41000	41000	41000	0
59	20240617	181500	1118767400	41000	41000	41000	41000	0
60	20240617	181400	1118767400	41000	41000	41000	41000	0
61	20240617	181300	1118767400	41000	41000	41000	41000	0
62	20240617	181200	1118767400	41000	41000	41000	41000	417
63	20240617	181100	1118767400	41000	41000	41000	41000	0
64	20240617	181000	1118767400	41000	41000	41000	41000	0
65	20240617	180900	1118767400	41000	41000	41000	41000	0
66	20240617	180800	1118767400	41000	41000	41000	41000	0
67	20240617	180700	1118767400	41000	41000	41000	41000	0
68	20240617	180600	1118767400	41000	41000	41000	41000	0
69	20240617	180500	1118767400	41000	41000	41000	41000	0
70	20240617	180400	1118767400	41000	41000	41000	41000	0
71	20240617	180300	1118767400	41000	41000	41000	41000	0
72	20240617	180200	1118767400	41000	41000	41000	41000	0
73	20240617	180100	1118767400	41000	41000	41000	41000	0
74	20240617	180000	1118767400	41000	41000	41000	41000	0
75	20240617	175900	1118767400	41000	41000	41000	41000	0
76	20240617	175800	1118767400	41000	41000	41000	41000	0
77	20240617	175700	1118767400	41000	41000	41000	41000	0
78	20240617	175600	1118767400	41000	41000	41000	41000	0
79	20240617	175500	1118767400	41000	41000	41000	41000	0
80	20240617	175400	1118767400	41000	41000	41000	41000	0
81	20240617	175300	1118767400	41000	41000	41000	41000	0
82	20240617	175200	1118767400	41000	41000	41000	41000	0
83	20240617	175100	1118767400	41000	41000	41000	41000	0
84	20240617	175000	1118767400	41000	41000	41000	41000	0
85	20240617	174900	1118767400	41000	41000	41000	41000	0
86	20240617	174800	1118767400	41000	41000	41000	41000	0
87	20240617	174700	1118767400	41000	41000	41000	41000	0
88	20240617	174600	1118767400	41000	41000	41000	41000	0
89	20240617	174500	1118767400	41000	41000	41000	41000	0
90	20240617	174400	1118767400	41000	41000	41000	41000	0
91	20240617	174300	1118767400	41000	41000	41000	41000	0
92	20240617	174200	1118767400	41000	41000	41000	41000	417
93	20240617	174100	1118767400	41000	41000	41000	41000	0
94	20240617	174000	1118767400	41000	41000	41000	41000	0
95	20240617	173900	1118767400	41000	41000	41000	41000	0
96	20240617	173800	1118767400	41000	41000	41000	41000	0
97	20240617	173700	1118767400	41000	41000	41000	41000	0
98	20240617	173600	1118767400	41000	41000	41000	41000	0
99	20240617	173500	1118767400	41000	41000	41000	41000	0
100	20240617	173400	1118767400	41000	41000	41000	41000	0
101	20240617	173300	1118767400	41000	41000	41000	41000	0
102	20240617	173200	1118767400	41000	41000	41000	41000	0
103	20240617	173100	1118767400	41000	41000	41000	41000	0
104	20240617	173000	1118767400	41000	41000	41000	41000	0
105	20240617	172900	1118767400	41000	41000	41000	41000	0
106	20240617	172800	1118767400	41000	41000	41000	41000	0
107	20240617	172700	1118767400	41000	41000	41000	41000	0
108	20240617	172600	1118767400	41000	41000	41000	41000	0
109	20240617	172500	1118767400	41000	41000	41000	41000	0
110	20240617	172400	1118767400	41000	41000	41000	41000	0
111	20240617	172300	1118767400	41000	41000	41000	41000	0
112	20240617	172200	1118767400	41000	41000	41000	41000	0
113	20240617	172100	1118767400	41000	41000	41000	41000	0
114	20240617	172000	1118767400	41000	41000	41000	41000	0
115	20240617	171900	1118767400	41000	41000	41000	41000	0
116	20240617	171800	1118767400	41000	41000	41000	41000	0
117	20240617	171700	1118767400	41000	41000	41000	41000	0
118	20240617	171600	1118767400	41000	41000	41000	41000	0
119	20240617	171500	1118767400	41000	41000	41000	41000	0
120	20240617	171400	1118767400	41000	41000	41000	41000	0
121	20240617	171300	1118767400	41000	41000	41000	41000	0
122	20240617	171200	1118767400	41000	41000	41000	41000	417
123	20240617	171100	1118767400	41000	41000	41000	41000	0
124	20240617	171000	1118767400	41000	41000	41000	41000	0
125	20240617	170900	1118767400	41000	41000	41000	41000	0
126	20240617	170800	1118767400	41000	41000	41000	41000	0
127	20240617	170700	1118767400	41000	41000	41000	41000	0
128	20240617	170600	1118767400	41000	41000	41000	41000	0
129	20240617	170500	1118767400	41000	41000	41000	41000	0
130	20240617	170400	1118767400	41000	41000	41000	41000	0
131	20240617	170300	1118767400	41000	41000	41000	41000	0
132	20240617	170200	1118767400	41000	41000	41000	41000	0
133	20240617	170100	1118767400	41000	41000	41000	41000	0
134	20240617	170000	1118767400	41000	41000	41000	41000	0
135	20240617	165900	1118767400	41000	41000	41000	41000	0
136	20240617	165800	1118767400	41000	41000	41000	41000	0
137	20240617	165700	1118767400	41000	41000	41000	41000	0
138	20240617	165600	1118767400	41000	41000	41000	41000	0
139	20240617	165500	1118767400	41000	41000	41000	41000	0
140	20240617	165400	1118767400	41000	41000	41000	41000	0
141	20240617	165300	1118767400	41000	41000	41000	41000	0
142	20240617	165200	1118767400	41000	41000	41000	41000	0
143	20240617	165100	1118767400	41000	41000	41000	41000	0
144	20240617	165000	1118767400	41000	41000	41000	41000	0
145	20240617	164900	1118767400	41000	41000	41000	41000	0
146	20240617	164800	1118767400	41000	41000	41000	41000	0
147	20240617	164700	1118767400	41000	41000	41000	41000	0
148	20240617	164600	1118767400	41000	41000	41000	41000	0
149	20240617	164500	1118767400	41000	41000	41000	41000	0
150	20240617	164400	1118767400	41000	41000	41000	41000	0
151	20240617	164300	1118767400	41000	41000	41000	41000	0
152	20240617	164200	1118767400	41000	41000	41000	41000	417
153	20240617	164100	1118767400	41000	41000	41000	41000	0
154	20240617	164000	1118767400	41000	41000	41000	41000	0
155	20240617	163900	1118767400	41000	41000	41000	41000	0
156	20240617	163800	1118767400	41000	41000	41000	41000	0
157	20240617	163700	1118767400	41000	41000	41000	41000	0
158	20240617	163600	1118767400	41000	41000	41000	41000	0
159	20240617	163500	1118767400	41000	41000	41000	41000	0
160	20240617	163400	1118767400	41000	41000	41000	41000	0
161	20240617	163300	1118767400	41000	41000	41000	41000	0
162	20240617	163200	1118767400	41000	41000	41000	41000	0
163	20240617	163100	1118767400	41000	41000	41000	41000	0
164	20240617	163000	1118767400	41000	41000	41000	41000	0
165	20240617	162900	1118767400	41000	41000	41000	41000	0
166	20240617	162800	1118767400	41000	41000	41000	41000	0
167	20240617	162700	1118767400	41000	41000	41000	41000	0
168	20240617	162600	1118767400	41000	41000	41000	41000	0
169	20240617	162500	1118767400	41000	41000	41000	41000	0
170	20240617	162400	1118767400	41000	41000	41000	41000	0
171	20240617	162300	1118767400	41000	41000	41000	41000	0
172	20240617	162200	1118767400	41000	41000	41000	41000	0
173	20240617	162100	1118767400	41000	41000	41000	41000	0
174	20240617	162000	1118767400	41000	41000	41000	41000	0
175	20240617	161900	1118767400	41000	41000	41000	41000	0
176	20240617	161800	1118767400	41000	41000	41000	41000	0
177	20240617	161700	1118767400	41000	41000	41000	41000	0
178	20240617	161600	1118767400	41000	41000	41000	41000	0
179	20240617	161500	1118767400	41000	41000	41000	41000	0
180	20240617	161400	1118767400	41000	41000	41000	41000	0
181	20240617	161300	1118767400	41000	41000	41000	41000	0
182	20240617	161200	1118767400	41000	41000	41000	41000	417
183	20240617	161100	1118767400	41000	41000	41000	41000	0
184	20240617	161000	1118767400	41000	41000	41000	41000	0
185	20240617	160900	1118767400	41000	41000	41000	41000	0
186	20240617	160800	1118767400	41000	41000	41000	41000	0
187	20240617	160700	1118767400	41000	41000	41000	41000	0
188	20240617	160600	1118767400	41000	41000	41000	41000	0
189	20240617	160500	1118767400	41000	41000	41000	41000	0
190	20240617	160400	1118767400	41000	41000	41000	41000	0
191	20240617	160300	1118767400	41000	41000	41000	41000	0
192	20240617	160200	1118767400	41000	41000	41000	41000	0
193	20240617	160100	1118767400	41000	41000	41000	41000	0
194	20240617	160000	1118767400	41000	41000	41000	41000	0
195	20240617	155900	1118767400	41000	41000	41000	41000	0
196	20240617	155800	1118767400	41000	41000	41000	41000	0
197	20240617	155700	1118767400	41000	41000	41000	41000	0
198	20240617	155600	1118767400	41000	41000	41000	41000	0
199	20240617	155500	1118767400	41000	41000	41000	41000	0
200	20240617	155400	1118767400	41000	41000	41000	41000	0
201	20240617	155300	1118767400	41000	41000	41000	41000	0
202	20240617	155200	1118767400	41000	41000	41000	41000	0
203	20240617	155100	1118767400	41000	41000	41000	41000	0
204	20240617	155000	1118767400	41000	41000	41000	41000	0
205	20240617	154900	1118767400	41000	41000	41000	41000	0
206	20240617	154800	1118767400	41000	41000	41000	41000	0
207	20240617	154700	1118767400	41000	41000	41000	41000	0
208	20240617	154600	1118767400	41000	41000	41000	41000	0
209	20240617	154500	1118767400	41000	41000	41000	41000	0
210	20240617	154400	1118767400	41000	41000	41000	41000	0
211	20240617	154300	1118767400	41000	41000	41000	41000	0
212	20240617	154200	1118767400	41000	41000	41000	41000	417
213	20240617	154100	1118767400	41000	41000	41000	41000	0
214	20240617	154000	1118767400	41000	41000	41000	41000	0
215	20240617	153900	1118767400	41000	41000	41000	41000	0
216	20240617	153800	1118767400	41000	41000	41000	41000	0
217	20240617	153700	1118767400	41000	41000	41000	41000	0
218	20240617	153600	1118767400	41000	41000	41000	41000	0
219	20240617	153500	1118767400	41000	41000	41000	41000	0
220	20240617	153400	1118767400	41000	41000	41000	41000	0
221	20240617	153300	1118767400	41000	41000	41000	41000	0
222	20240617	153200	1118767400	41000	41000	41000	41000	0
223	20240617	153100	1118767400	41000	41000	41000	41000	0
224	20240617	153000	1118767400	41000	41000	41000	41000	417
225	20240617	152900	1101670400	41150	41150	41150	41150	0
226	20240617	152800	1101670400	41150	41150	41150	41150	0
227	20240617	152700	1101670400	41150	41150	41150	41150	0
228	20240617	152600	1101670400	41150	41150	41150	41150	0
229	20240617	152500	1101670400	41150	41150	41150	41150	0
230	20240617	152400	1101670400	41150	41150	41150	41150	0
231	20240617	152300	1101670400	41150	41150	41150	41150	0
232	20240617	152200	1101670400	41150	41150	41150	41150	0
233	20240617	152100	1101670400	41150	41150	41150	41150	0
234	20240617	152000	1101670400	41150	41150	41150	41150	0
235	20240617	151900	1101670400	41150	41100	41150	41050	231
236	20240617	151800	1092177500	41100	41150	41150	41100	2
237	20240617	151700	1092095250	41100	41100	41100	41100	0
238	20240617	151600	1092095250	41100	41100	41100	41100	0
239	20240617	151500	1092095250	41100	41100	41100	41100	254
240	20240617	151400	1081655850	41150	41150	41150	41150	7
241	20240617	151300	1081367800	41150	41150	41150	41150	3
242	20240617	151200	1081244350	41150	41150	41150	41150	0
243	20240617	151100	1081244350	41150	41150	41150	41150	1
244	20240617	151000	1081203200	41150	41150	41150	41100	48
245	20240617	150900	1079229750	41150	41150	41150	41150	14
246	20240617	150800	1078653650	41150	41150	41150	41150	0
247	20240617	150700	1078653650	41150	41150	41150	41150	39
248	20240617	150600	1077048800	41200	41150	41200	41150	19
249	20240617	150500	1076266900	41100	41200	41200	41100	438
250	20240617	150400	1058232700	41200	41200	41200	41200	15
251	20240617	150300	1057614700	41200	41200	41250	41200	90
252	20240617	150200	1053906100	41250	41250	41250	41250	1
253	20240617	150100	1053864850	41250	41250	41250	41250	26
254	20240617	150000	1052792350	41250	41250	41250	41250	11
255	20240617	145900	1052338600	41250	41250	41250	41250	0
256	20240617	145800	1052338600	41250	41250	41250	41250	41
257	20240617	145700	1050647350	41300	41300	41300	41300	0
258	20240617	145600	1050647350	41300	41300	41300	41300	21
259	20240617	145500	1049780050	41250	41300	41300	41250	3
260	20240617	145400	1049656250	41250	41300	41300	41250	2
261	20240617	145300	1049573700	41200	41300	41300	41200	76
262	20240617	145200	1046438700	41250	41300	41300	41250	14
263	20240617	145100	1045860600	41300	41350	41350	41300	53
264	20240617	145000	1043669200	41300	41300	41300	41300	31
265	20240617	144900	1042388900	41300	41300	41300	41300	3
266	20240617	144800	1042265000	41300	41300	41300	41300	0
267	20240617	144700	1042265000	41300	41300	41300	41300	20
268	20240617	144600	1041439000	41300	41350	41350	41300	12
269	20240617	144500	1040943350	41350	41350	41350	41350	4
270	20240617	144400	1040777950	41350	41350	41350	41350	3
271	20240617	144300	1040653900	41350	41350	41350	41350	8
272	20240617	144200	1040323100	41300	41300	41300	41250	26
273	20240617	144100	1039249400	41250	41250	41250	41250	0
274	20240617	144000	1039249400	41250	41250	41250	41250	5
275	20240617	143900	1039043150	41250	41250	41250	41250	0
276	20240617	143800	1039043150	41250	41200	41300	41200	47
277	20240617	143700	1037103900	41250	41250	41250	41250	104
278	20240617	143600	1032813900	41250	41250	41250	41250	2
279	20240617	143500	1032731400	41250	41250	41250	41250	3
280	20240617	143400	1032607650	41300	41300	41300	41300	66
281	20240617	143300	1029881850	41300	41300	41300	41300	3
282	20240617	143200	1029757950	41300	41300	41300	41300	0
283	20240617	143100	1029757950	41300	41350	41350	41300	119
284	20240617	143000	1024842850	41350	41350	41350	41350	1
285	20240617	142900	1024801500	41350	41300	41350	41300	36
286	20240617	142800	1023313000	41300	41400	41400	41300	47
287	20240617	142700	1021368100	41400	41350	41400	41350	24
288	20240617	142600	1020374650	41350	41350	41350	41350	0
289	20240617	142500	1020374650	41350	41350	41350	41350	59
290	20240617	142400	1017935000	41300	41300	41300	41300	2
291	20240617	142300	1017852400	41300	41300	41300	41300	0
292	20240617	142200	1017852400	41300	41350	41400	41300	7
293	20240617	142100	1017563000	41300	41300	41300	41300	25
294	20240617	142000	1016530500	41300	41300	41300	41300	3
295	20240617	141900	1016406600	41400	41300	41400	41300	10
296	20240617	141800	1015993150	41300	41200	41300	41200	15
297	20240617	141700	1015373850	41200	41200	41200	41200	23
298	20240617	141600	1014426250	41250	41250	41250	41250	18
299	20240617	141500	1013683750	41200	41200	41200	41200	13
300	20240617	141400	1013148150	41200	41200	41200	41200	31
301	20240617	141300	1011870950	41200	41200	41200	41200	2
302	20240617	141200	1011788550	41200	41200	41200	41200	0
303	20240617	141100	1011788550	41200	41200	41200	41200	4
304	20240617	141000	1011623750	41200	41200	41200	41200	0
305	20240617	140900	1011623750	41200	41250	41250	41200	16
306	20240617	140800	1010963900	41200	41200	41200	41200	20
307	20240617	140700	1010139900	41200	41200	41200	41200	2
308	20240617	140600	1010057500	41200	41200	41200	41200	0
309	20240617	140500	1010057500	41200	41250	41250	41200	32
310	20240617	140400	1008737550	41200	41200	41200	41200	3
311	20240617	140300	1008613950	41200	41250	41250	41200	53
312	20240617	140200	1006427900	41250	41250	41250	41250	10
313	20240617	140100	1006015400	41250	41250	41250	41250	1
314	20240617	140000	1005974150	41300	41300	41300	41300	3
315	20240617	135900	1005850250	41300	41300	41300	41300	9
316	20240617	135800	1005478550	41250	41250	41250	41250	3
317	20240617	135700	1005354800	41250	41250	41250	41250	77
318	20240617	135600	1002178550	41200	41200	41200	41200	2
319	20240617	135500	1002096150	41200	41200	41200	41200	0
320	20240617	135400	1002096150	41200	41200	41200	41200	0
321	20240617	135300	1002096150	41200	41200	41200	41200	3
322	20240617	135200	1001972550	41250	41250	41250	41250	0
323	20240617	135100	1001972550	41250	41250	41250	41250	3
324	20240617	135000	1001848800	41250	41250	41250	41250	1
325	20240617	134900	1001807550	41250	41250	41250	41150	144
326	20240617	134800	995867750	41300	41300	41300	41300	1
327	20240617	134700	995826450	41250	41250	41250	41250	3
328	20240617	134600	995702700	41250	41250	41250	41250	0
329	20240617	134500	995702700	41250	41250	41250	41250	47
330	20240617	134400	993763950	41250	41250	41250	41250	2
331	20240617	134300	993681450	41250	41300	41300	41250	52
332	20240617	134200	991534650	41300	41250	41300	41250	18
333	20240617	134100	990791400	41300	41300	41300	41300	0
334	20240617	134000	990791400	41300	41400	41400	41250	6
335	20240617	133900	990543500	41400	41350	41400	41350	5
336	20240617	133800	990336700	41350	41350	41350	41350	2
337	20240617	133700	990254000	41400	41400	41400	41400	0
338	20240617	133600	990254000	41400	41400	41400	41400	102
339	20240617	133500	986031200	41400	41400	41400	41400	0
340	20240617	133400	986031200	41400	41400	41400	41400	0
341	20240617	133300	986031200	41400	41400	41400	41400	2
342	20240617	133200	985948400	41400	41400	41400	41400	0
343	20240617	133100	985948400	41400	41500	41500	41400	16
344	20240617	133000	985284700	41400	41400	41400	41400	0
345	20240617	132900	985284700	41400	41400	41400	41400	53
346	20240617	132800	983090500	41400	41400	41400	41400	0
347	20240617	132700	983090500	41400	41400	41400	41400	2
348	20240617	132600	983007700	41500	41500	41500	41500	1
349	20240617	132500	982966200	41500	41500	41500	41500	97
350	20240617	132400	978940700	41500	41500	41500	41500	40
351	20240617	132300	977280700	41400	41400	41400	41400	76
352	20240617	132200	974134300	41400	41400	41400	41400	3
353	20240617	132100	974010100	41400	41250	41400	41250	240
354	20240617	132000	964083400	41200	41200	41200	41200	2
355	20240617	131900	964001000	41150	41150	41150	41150	0
356	20240617	131800	964001000	41150	41200	41250	41150	8
357	20240617	131700	963671500	41200	41200	41200	41200	1
358	20240617	131600	963630300	41150	41150	41150	41150	2
359	20240617	131500	963548000	41150	41150	41150	41150	0
360	20240617	131400	963548000	41150	41150	41150	41150	0
361	20240617	131300	963548000	41150	41150	41150	41150	3
362	20240617	131200	963424550	41200	41200	41200	41200	10
363	20240617	131100	963012550	41200	41150	41200	41150	18
364	20240617	131000	962271100	41150	41150	41150	41150	1
365	20240617	130900	962229950	41150	41200	41200	41150	2
366	20240617	130800	962147600	41200	41200	41200	41200	0
367	20240617	130700	962147600	41200	41200	41200	41200	23
368	20240617	130600	961200000	41150	41150	41150	41150	0
369	20240617	130500	961200000	41150	41150	41150	41150	2
370	20240617	130400	961117700	41150	41150	41150	41150	1
371	20240617	130300	961076550	41150	41150	41150	41150	0
372	20240617	130200	961076550	41150	41150	41150	41150	5
373	20240617	130100	960870800	41150	41150	41150	41150	4
374	20240617	130000	960706200	41150	41200	41200	41150	209
375	20240617	125900	952103700	41250	41250	41250	41250	34
376	20240617	125800	950701200	41250	41250	41250	41250	46
377	20240617	125700	948803700	41250	41250	41250	41250	0
378	20240617	125600	948803700	41250	41200	41250	41200	70
379	20240617	125500	945916350	41200	41200	41200	41200	163
380	20240617	125400	939200750	41200	41200	41200	41200	2
381	20240617	125300	939118350	41250	41300	41300	41250	44
382	20240617	125200	937303300	41250	41250	41250	41250	43
383	20240617	125100	935529550	41250	41250	41250	41250	3
384	20240617	125000	935405800	41250	41250	41250	41250	0
385	20240617	124900	935405800	41250	41300	41350	41250	23
386	20240617	124800	934455600	41300	41300	41300	41300	0
387	20240617	124700	934455600	41300	41300	41300	41250	19
388	20240617	124600	933671000	41300	41300	41300	41300	2
389	20240617	124500	933588400	41250	41250	41250	41250	3
390	20240617	124400	933464650	41250	41250	41250	41250	0
391	20240617	124300	933464650	41250	41250	41250	41250	30
392	20240617	124200	932227150	41250	41250	41250	41250	24
393	20240617	124100	931237150	41250	41250	41250	41250	3
394	20240617	124000	931113400	41250	41300	41300	41250	7
395	20240617	123900	930824400	41300	41300	41300	41300	0
396	20240617	123800	930824400	41300	41250	41300	41200	126
397	20240617	123700	925629200	41300	41300	41300	41300	2
398	20240617	123600	925546600	41250	41250	41250	41250	2
399	20240617	123500	925464100	41300	41250	41500	41250	420
400	20240617	123400	908043950	41250	41250	41250	41250	8
401	20240617	123300	907713950	41250	41250	41250	41250	0
402	20240617	123200	907713950	41250	41250	41250	41250	0
403	20240617	123100	907713950	41250	41250	41250	41250	3
404	20240617	123000	907590200	41300	41300	41300	41300	1
405	20240617	122900	907548900	41250	41250	41250	41250	2
406	20240617	122800	907466400	41300	41300	41300	41300	17
407	20240617	122700	906764300	41300	41300	41300	41300	3
408	20240617	122600	906640400	41300	41300	41300	41300	0
409	20240617	122500	906640400	41300	41300	41300	41300	2
410	20240617	122400	906557800	41300	41300	41300	41300	0
411	20240617	122300	906557800	41300	41300	41300	41300	3
412	20240617	122200	906433900	41300	41300	41300	41300	19
413	20240617	122100	905649200	41300	41300	41300	41300	0
414	20240617	122000	905649200	41300	41300	41300	41300	3
415	20240617	121900	905525300	41350	41350	41350	41350	5
416	20240617	121800	905318550	41300	41300	41300	41300	2
417	20240617	121700	905235950	41300	41300	41300	41300	0
418	20240617	121600	905235950	41300	41300	41300	41300	3
419	20240617	121500	905112050	41300	41300	41300	41300	0
420	20240617	121400	905112050	41300	41250	41300	41250	6
421	20240617	121300	904864350	41300	41300	41300	41300	0
422	20240617	121200	904864350	41300	41300	41300	41300	3
423	20240617	121100	904740450	41250	41300	41300	41250	13
424	20240617	121000	904203700	41300	41250	41300	41250	103
425	20240617	120900	899954850	41200	41200	41200	41200	3
426	20240617	120800	899831250	41150	41200	41200	41150	304
427	20240617	120700	887316800	41200	41200	41200	41200	2
428	20240617	120600	887234400	41200	41250	41250	41200	142
429	20240617	120500	881379500	41250	41300	41300	41250	33
430	20240617	120400	880018150	41250	41250	41250	41250	0
431	20240617	120300	880018150	41250	41300	41300	41250	3
432	20240617	120200	879894350	41300	41300	41300	41300	0
433	20240617	120100	879894350	41300	41300	41300	41300	35
434	20240617	120000	878448850	41300	41300	41300	41300	2
435	20240617	115900	878366250	41400	41400	41400	41400	0
436	20240617	115800	878366250	41400	41300	41400	41300	22
437	20240617	115700	877456350	41300	41400	41400	41300	2
438	20240617	115600	877373650	41400	41400	41400	41300	4
439	20240617	115500	877208250	41300	41300	41300	41300	1
440	20240617	115400	877166950	41300	41300	41300	41300	3
441	20240617	115300	877043050	41350	41350	41350	41350	2
442	20240617	115200	876960350	41300	41300	41300	41300	4
443	20240617	115100	876795150	41300	41300	41300	41300	0
444	20240617	115000	876795150	41300	41300	41300	41300	0
445	20240617	114900	876795150	41300	41350	41350	41300	3
446	20240617	114800	876671150	41450	41450	41450	41450	1
447	20240617	114700	876629700	41450	41450	41450	41400	39
448	20240617	114600	875014550	41400	41400	41400	41400	0
449	20240617	114500	875014550	41400	41400	41400	41400	160
450	20240617	114400	868390550	41350	41350	41350	41350	0
451	20240617	114300	868390550	41350	41350	41350	41350	3
452	20240617	114200	868266500	41400	41400	41400	41400	6
453	20240617	114100	868018100	41400	41500	41500	41400	50
454	20240617	114000	865944100	41550	41550	41550	41550	0
455	20240617	113900	865944100	41550	41550	41550	41550	10
456	20240617	113800	865528600	41500	41500	41500	41500	2
457	20240617	113700	865445600	41500	41500	41500	41500	15
458	20240617	113600	864823100	41500	41550	41550	41500	895
459	20240617	113500	827636000	41550	41550	41550	41550	0
460	20240617	113400	827636000	41550	41500	41550	41500	184
461	20240617	113300	819991100	41500	41500	41500	41500	50
462	20240617	113200	817916100	41550	41350	41550	41350	27
463	20240617	113100	816794950	41450	41450	41450	41450	19
464	20240617	113000	816007400	41450	41450	41450	41450	0
465	20240617	112900	816007400	41450	41350	41500	41350	91
466	20240617	112800	812233950	41400	41350	41400	41350	141
467	20240617	112700	806403150	41350	41200	41350	41200	204
468	20240617	112600	797988250	41200	41200	41200	41200	118
469	20240617	112500	793126650	41200	41200	41200	41200	3
470	20240617	112400	793003050	41200	41200	41200	41200	0
471	20240617	112300	793003050	41200	41200	41200	41200	3
472	20240617	112200	792879450	41250	41250	41250	41250	3
473	20240617	112100	792755700	41250	41250	41350	41250	171
474	20240617	112000	785700950	41250	41250	41250	41250	0
475	20240617	111900	785700950	41250	41250	41250	41250	0
476	20240617	111800	785700950	41250	41250	41250	41250	3
477	20240617	111700	785577200	41250	41250	41250	41250	144
478	20240617	111600	779637200	41250	41250	41250	41250	2
479	20240617	111500	779554700	41250	41250	41250	41250	0
480	20240617	111400	779554700	41250	41450	41450	41250	110
481	20240617	111300	775008150	41400	41550	41600	41400	287
482	20240617	111200	763110400	41600	41600	41600	41600	6
483	20240617	111100	762860800	41600	41600	41650	41600	252
484	20240617	111000	752376650	41650	41550	41650	41500	203
485	20240617	110900	743939500	41650	41800	41800	41650	334
486	20240617	110800	730023550	41850	41850	41950	41750	21
487	20240617	110700	729144600	41950	41650	41950	41650	353
488	20240617	110600	714376650	41650	41650	41650	41650	157
489	20240617	110500	707837600	41650	41650	41650	41650	1
490	20240617	110400	707795950	41650	41550	41650	41550	26
491	20240617	110300	706714200	41550	41500	41550	41500	26
492	20240617	110200	705635150	41600	41550	41600	41550	200
493	20240617	110100	697317500	41500	41500	41500	41450	88
494	20240617	110000	693666050	41500	41500	41500	41500	108
495	20240617	105900	689184050	41500	41700	41700	41500	228
496	20240617	105800	679715550	41700	41600	41700	41600	172
497	20240617	105700	672556550	41600	41500	41600	41500	28
498	20240617	105600	671393550	41400	41300	41400	41300	19
499	20240617	105500	670607350	41300	41200	41300	41200	6
500	20240617	105400	670359950	41200	41200	41200	41200	26
501	20240617	105300	669288750	41150	41150	41150	41150	17
502	20240617	105200	668589200	41200	41200	41200	41200	5
503	20240617	105100	668383200	41200	41200	41200	41200	2
504	20240617	105000	668300800	41100	41100	41100	41100	3
505	20240617	104900	668177500	41100	41100	41100	41100	10
506	20240617	104800	667766500	41100	41100	41100	41100	44
507	20240617	104700	665958100	41100	41050	41100	41050	11
508	20240617	104600	665506450	41100	41100	41100	41100	1
509	20240617	104500	665465350	41050	41050	41050	41050	2
510	20240617	104400	665383250	41050	41050	41050	41050	27
511	20240617	104300	664274900	41000	41000	41000	41000	0
512	20240617	104200	664274900	41000	41000	41000	41000	46
513	20240617	104100	662388900	41000	41050	41050	41000	71
514	20240617	104000	659477650	41000	41000	41000	41000	26
515	20240617	103900	658411650	41000	41000	41000	41000	9
516	20240617	103800	658042650	40950	40950	40950	40950	40
517	20240617	103700	656404650	41000	41000	41000	41000	0
518	20240617	103600	656404650	41000	40950	41000	40950	117
519	20240617	103500	651607900	40950	40950	40950	40950	1
520	20240617	103400	651566950	40950	40950	40950	40950	25
521	20240617	103300	650543200	40900	40900	40900	40900	0
522	20240617	103200	650543200	40900	40900	40900	40900	0
523	20240617	103100	650543200	40900	40900	40900	40900	17
524	20240617	103000	649847900	40900	40900	40900	40900	1
525	20240617	102900	649807000	40900	40900	40900	40900	0
526	20240617	102800	649807000	40900	40900	40900	40900	22
527	20240617	102700	648907200	40900	40900	40900	40900	0
528	20240617	102600	648907200	40900	40900	40900	40900	0
529	20240617	102500	648907200	40900	40900	40900	40900	1
530	20240617	102400	648866300	40900	40900	40900	40900	1
531	20240617	102300	648825400	40850	40850	40850	40850	1
532	20240617	102200	648784550	40800	40800	40800	40800	0
533	20240617	102100	648784550	40800	40800	40800	40800	15
534	20240617	102000	648172550	40750	40750	40750	40750	40
535	20240617	101900	646542550	40750	40850	40850	40700	538
536	20240617	101800	624597550	40850	41050	41050	40850	477
537	20240617	101700	605077250	41100	41100	41100	41100	158
538	20240617	101600	598583450	41100	41100	41100	41100	0
539	20240617	101500	598583450	41100	41100	41100	41100	0
540	20240617	101400	598583450	41100	41100	41100	41100	3
541	20240617	101300	598460150	41100	41100	41100	41100	0
542	20240617	101200	598460150	41100	41100	41100	41100	0
543	20240617	101100	598460150	41100	41100	41100	41100	5
544	20240617	101000	598254650	41050	41050	41050	41050	132
545	20240617	100900	592836050	40950	41050	41050	40950	40
546	20240617	100800	591197400	41050	41050	41050	41050	0
547	20240617	100700	591197400	41050	41050	41050	41050	0
548	20240617	100600	591197400	41050	41050	41050	41050	1
549	20240617	100500	591156350	40950	41000	41000	40950	33
550	20240617	100400	589804600	41000	41000	41000	41000	10
551	20240617	100300	589394600	41000	41000	41000	41000	1
552	20240617	100200	589353600	40950	40950	40950	40950	0
553	20240617	100100	589353600	40950	41000	41000	40950	186
554	20240617	100000	581736700	41000	41050	41050	41000	101
555	20240617	095900	577595650	41050	41050	41050	41050	11
556	20240617	095800	577144100	41000	41000	41000	41000	1
557	20240617	095700	577103100	41000	41000	41000	41000	0
558	20240617	095600	577103100	41000	41000	41000	40950	133
559	20240617	095500	571652900	41000	41000	41000	40950	28
560	20240617	095400	570505600	41100	41350	41350	41100	389
561	20240617	095300	554496550	41400	41400	41400	41400	41
562	20240617	095200	552799150	41350	41450	41450	41350	61
563	20240617	095100	550276000	41400	40950	42200	40950	993
564	20240617	095000	508753400	41000	41000	41000	41000	18
565	20240617	094900	508015400	41050	41050	41050	41050	0
566	20240617	094800	508015400	41050	41050	41050	41050	1
567	20240617	094700	507974350	41000	41000	41000	41000	1
568	20240617	094600	507933350	41000	41000	41000	41000	0
569	20240617	094500	507933350	41000	41000	41000	41000	78
570	20240617	094400	504735350	41050	40950	41050	40950	18
571	20240617	094300	503996550	40950	41000	41050	40850	247
572	20240617	094200	493881500	40950	40850	40950	40850	18
573	20240617	094100	493146000	40850	40850	40850	40850	29
574	20240617	094000	491961350	40850	40850	40850	40850	1
575	20240617	093900	491920500	40850	40700	41100	40700	339
576	20240617	093800	478038150	40600	40600	40600	40600	0
577	20240617	093700	478038150	40600	40650	40650	40600	2
578	20240617	093600	477956900	40700	40650	40700	40600	46
579	20240617	093500	476087400	40700	40700	40700	40700	87
580	20240617	093400	472546500	40750	40700	40750	40650	50
581	20240617	093300	470512350	40650	40700	40700	40550	379
582	20240617	093200	455124550	40700	40850	40850	40700	247
583	20240617	093100	445053550	40850	40850	40850	40850	34
584	20240617	093000	443664650	40900	41000	41000	40900	47
585	20240617	092900	441741250	40950	40950	40950	40950	22
586	20240617	092800	440840350	40950	40950	40950	40950	80
587	20240617	092700	437564350	40950	40850	40950	40850	82
588	20240617	092600	434212300	40800	40800	40800	40800	49
589	20240617	092500	432213100	40750	40850	40850	40750	106
590	20240617	092400	427887600	40850	41000	41100	40850	286
591	20240617	092300	416161600	40900	40750	40900	40750	390
592	20240617	092200	400259700	40750	40750	40750	40750	1
593	20240617	092100	400218950	40750	40750	40800	40750	186
594	20240617	092000	392639300	40800	40950	40950	40800	718
595	20240617	091900	363285600	40900	40850	40900	40850	115
596	20240617	091800	358585450	40750	40850	40850	40750	81
597	20240617	091700	355278100	40850	40850	40850	40850	10
598	20240617	091600	354869600	40800	40750	40800	40700	277
599	20240617	091500	343578900	40700	40750	40750	40700	81
600	20240617	091400	340280700	40700	40700	40700	40700	130
601	20240617	091300	334989700	40750	40750	40750	40750	177
602	20240617	091200	327776950	40850	40800	40850	40750	479
603	20240617	091100	308242450	40800	40750	40800	40750	331
604	20240617	091000	294737900	40750	41050	41100	40750	968
605	20240617	090900	255152850	41100	41150	41150	41100	168
606	20240617	090800	248242550	41200	41200	41200	41150	36
607	20240617	090700	246759600	41200	41300	41300	41200	382
608	20240617	090600	230993500	41300	41300	41300	41300	29
609	20240617	090500	229795800	41450	41200	41450	41200	248
610	20240617	090400	219542350	41400	41450	41450	41150	278
611	20240617	090300	208061000	41450	41550	41550	41450	362
612	20240617	090200	193050400	41550	41350	41600	41350	547
613	20240617	090100	170354150	41400	41800	42250	41350	2802
614	20240617	090000	53477450	41950	42300	42300	41800	1220