KissMeData/208370/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203600	255260720	4475	4475	4475	4475	833
3	20240617	203500	255260720	4475	4475	4475	4475	0
4	20240617	203400	255260720	4475	4475	4475	4475	0
5	20240617	203300	255260720	4475	4475	4475	4475	0
6	20240617	203200	255260720	4475	4475	4475	4475	0
7	20240617	203100	255260720	4475	4475	4475	4475	0
8	20240617	203000	255260720	4475	4475	4475	4475	0
9	20240617	202900	255260720	4475	4475	4475	4475	0
10	20240617	202800	255260720	4475	4475	4475	4475	0
11	20240617	202700	255260720	4475	4475	4475	4475	0
12	20240617	202600	255260720	4475	4475	4475	4475	0
13	20240617	202500	255260720	4475	4475	4475	4475	0
14	20240617	202400	255260720	4475	4475	4475	4475	0
15	20240617	202300	255260720	4475	4475	4475	4475	0
16	20240617	202200	255260720	4475	4475	4475	4475	0
17	20240617	202100	255260720	4475	4475	4475	4475	0
18	20240617	202000	255260720	4475	4475	4475	4475	0
19	20240617	201900	255260720	4475	4475	4475	4475	0
20	20240617	201800	255260720	4475	4475	4475	4475	0
21	20240617	201700	255260720	4475	4475	4475	4475	0
22	20240617	201600	255260720	4475	4475	4475	4475	0
23	20240617	201500	255260720	4475	4475	4475	4475	0
24	20240617	201400	255260720	4475	4475	4475	4475	0
25	20240617	201300	255260720	4475	4475	4475	4475	0
26	20240617	201200	255260720	4475	4475	4475	4475	0
27	20240617	201100	255260720	4475	4475	4475	4475	0
28	20240617	201000	255260720	4475	4475	4475	4475	0
29	20240617	200900	255260720	4475	4475	4475	4475	0
30	20240617	200800	255260720	4475	4475	4475	4475	0
31	20240617	200700	255260720	4475	4475	4475	4475	0
32	20240617	200600	255260720	4475	4475	4475	4475	833
33	20240617	200500	255260720	4475	4475	4475	4475	0
34	20240617	200400	255260720	4475	4475	4475	4475	0
35	20240617	200300	255260720	4475	4475	4475	4475	0
36	20240617	200200	255260720	4475	4475	4475	4475	0
37	20240617	200100	255260720	4475	4475	4475	4475	0
38	20240617	200000	255260720	4475	4475	4475	4475	0
39	20240617	195900	255260720	4475	4475	4475	4475	0
40	20240617	195800	255260720	4475	4475	4475	4475	0
41	20240617	195700	255260720	4475	4475	4475	4475	0
42	20240617	195600	255260720	4475	4475	4475	4475	0
43	20240617	195500	255260720	4475	4475	4475	4475	0
44	20240617	195400	255260720	4475	4475	4475	4475	0
45	20240617	195300	255260720	4475	4475	4475	4475	0
46	20240617	195200	255260720	4475	4475	4475	4475	0
47	20240617	195100	255260720	4475	4475	4475	4475	0
48	20240617	195000	255260720	4475	4475	4475	4475	0
49	20240617	194900	255260720	4475	4475	4475	4475	0
50	20240617	194800	255260720	4475	4475	4475	4475	0
51	20240617	194700	255260720	4475	4475	4475	4475	0
52	20240617	194600	255260720	4475	4475	4475	4475	0
53	20240617	194500	255260720	4475	4475	4475	4475	0
54	20240617	194400	255260720	4475	4475	4475	4475	0
55	20240617	194300	255260720	4475	4475	4475	4475	0
56	20240617	194200	255260720	4475	4475	4475	4475	0
57	20240617	194100	255260720	4475	4475	4475	4475	0
58	20240617	194000	255260720	4475	4475	4475	4475	0
59	20240617	193900	255260720	4475	4475	4475	4475	0
60	20240617	193800	255260720	4475	4475	4475	4475	0
61	20240617	193700	255260720	4475	4475	4475	4475	0
62	20240617	193600	255260720	4475	4475	4475	4475	833
63	20240617	193500	255260720	4475	4475	4475	4475	0
64	20240617	193400	255260720	4475	4475	4475	4475	0
65	20240617	193300	255260720	4475	4475	4475	4475	0
66	20240617	193200	255260720	4475	4475	4475	4475	0
67	20240617	193100	255260720	4475	4475	4475	4475	0
68	20240617	193000	255260720	4475	4475	4475	4475	0
69	20240617	192900	255260720	4475	4475	4475	4475	0
70	20240617	192800	255260720	4475	4475	4475	4475	0
71	20240617	192700	255260720	4475	4475	4475	4475	0
72	20240617	192600	255260720	4475	4475	4475	4475	0
73	20240617	192500	255260720	4475	4475	4475	4475	0
74	20240617	192400	255260720	4475	4475	4475	4475	0
75	20240617	192300	255260720	4475	4475	4475	4475	0
76	20240617	192200	255260720	4475	4475	4475	4475	0
77	20240617	192100	255260720	4475	4475	4475	4475	0
78	20240617	192000	255260720	4475	4475	4475	4475	0
79	20240617	191900	255260720	4475	4475	4475	4475	0
80	20240617	191800	255260720	4475	4475	4475	4475	0
81	20240617	191700	255260720	4475	4475	4475	4475	0
82	20240617	191600	255260720	4475	4475	4475	4475	0
83	20240617	191500	255260720	4475	4475	4475	4475	0
84	20240617	191400	255260720	4475	4475	4475	4475	0
85	20240617	191300	255260720	4475	4475	4475	4475	0
86	20240617	191200	255260720	4475	4475	4475	4475	0
87	20240617	191100	255260720	4475	4475	4475	4475	0
88	20240617	191000	255260720	4475	4475	4475	4475	0
89	20240617	190900	255260720	4475	4475	4475	4475	0
90	20240617	190800	255260720	4475	4475	4475	4475	0
91	20240617	190700	255260720	4475	4475	4475	4475	0
92	20240617	190600	255260720	4475	4475	4475	4475	833
93	20240617	190500	255260720	4475	4475	4475	4475	0
94	20240617	190400	255260720	4475	4475	4475	4475	0
95	20240617	190300	255260720	4475	4475	4475	4475	0
96	20240617	190200	255260720	4475	4475	4475	4475	0
97	20240617	190100	255260720	4475	4475	4475	4475	0
98	20240617	190000	255260720	4475	4475	4475	4475	0
99	20240617	185900	255260720	4475	4475	4475	4475	0
100	20240617	185800	255260720	4475	4475	4475	4475	0
101	20240617	185700	255260720	4475	4475	4475	4475	0
102	20240617	185600	255260720	4475	4475	4475	4475	0
103	20240617	185500	255260720	4475	4475	4475	4475	0
104	20240617	185400	255260720	4475	4475	4475	4475	0
105	20240617	185300	255260720	4475	4475	4475	4475	0
106	20240617	185200	255260720	4475	4475	4475	4475	0
107	20240617	185100	255260720	4475	4475	4475	4475	0
108	20240617	185000	255260720	4475	4475	4475	4475	0
109	20240617	184900	255260720	4475	4475	4475	4475	0
110	20240617	184800	255260720	4475	4475	4475	4475	0
111	20240617	184700	255260720	4475	4475	4475	4475	0
112	20240617	184600	255260720	4475	4475	4475	4475	0
113	20240617	184500	255260720	4475	4475	4475	4475	0
114	20240617	184400	255260720	4475	4475	4475	4475	0
115	20240617	184300	255260720	4475	4475	4475	4475	0
116	20240617	184200	255260720	4475	4475	4475	4475	0
117	20240617	184100	255260720	4475	4475	4475	4475	0
118	20240617	184000	255260720	4475	4475	4475	4475	0
119	20240617	183900	255260720	4475	4475	4475	4475	0
120	20240617	183800	255260720	4475	4475	4475	4475	0
121	20240617	183700	255260720	4475	4475	4475	4475	0
122	20240617	183600	255260720	4475	4475	4475	4475	833
123	20240617	183500	255260720	4475	4475	4475	4475	0
124	20240617	183400	255260720	4475	4475	4475	4475	0
125	20240617	183300	255260720	4475	4475	4475	4475	0
126	20240617	183200	255260720	4475	4475	4475	4475	0
127	20240617	183100	255260720	4475	4475	4475	4475	0
128	20240617	183000	255260720	4475	4475	4475	4475	0
129	20240617	182900	255260720	4475	4475	4475	4475	0
130	20240617	182800	255260720	4475	4475	4475	4475	0
131	20240617	182700	255260720	4475	4475	4475	4475	0
132	20240617	182600	255260720	4475	4475	4475	4475	0
133	20240617	182500	255260720	4475	4475	4475	4475	0
134	20240617	182400	255260720	4475	4475	4475	4475	0
135	20240617	182300	255260720	4475	4475	4475	4475	0
136	20240617	182200	255260720	4475	4475	4475	4475	0
137	20240617	182100	255260720	4475	4475	4475	4475	0
138	20240617	182000	255260720	4475	4475	4475	4475	0
139	20240617	181900	255260720	4475	4475	4475	4475	0
140	20240617	181800	255260720	4475	4475	4475	4475	0
141	20240617	181700	255260720	4475	4475	4475	4475	0
142	20240617	181600	255260720	4475	4475	4475	4475	0
143	20240617	181500	255260720	4475	4475	4475	4475	0
144	20240617	181400	255260720	4475	4475	4475	4475	0
145	20240617	181300	255260720	4475	4475	4475	4475	0
146	20240617	181200	255260720	4475	4475	4475	4475	0
147	20240617	181100	255260720	4475	4475	4475	4475	0
148	20240617	181000	255260720	4475	4475	4475	4475	0
149	20240617	180900	255260720	4475	4475	4475	4475	0
150	20240617	180800	255260720	4475	4475	4475	4475	0
151	20240617	180700	255260720	4475	4475	4475	4475	0
152	20240617	180600	255260720	4475	4475	4475	4475	833
153	20240617	180500	255260720	4475	4475	4475	4475	0
154	20240617	180400	255260720	4475	4475	4475	4475	0
155	20240617	180300	255260720	4475	4475	4475	4475	0
156	20240617	180200	255260720	4475	4475	4475	4475	0
157	20240617	180100	255260720	4475	4475	4475	4475	0
158	20240617	180000	255260720	4475	4475	4475	4475	0
159	20240617	175900	255260720	4475	4475	4475	4475	0
160	20240617	175800	255260720	4475	4475	4475	4475	0
161	20240617	175700	255260720	4475	4475	4475	4475	0
162	20240617	175600	255260720	4475	4475	4475	4475	0
163	20240617	175500	255260720	4475	4475	4475	4475	0
164	20240617	175400	255260720	4475	4475	4475	4475	0
165	20240617	175300	255260720	4475	4475	4475	4475	0
166	20240617	175200	255260720	4475	4475	4475	4475	0
167	20240617	175100	255260720	4475	4475	4475	4475	0
168	20240617	175000	255260720	4475	4475	4475	4475	0
169	20240617	174900	255260720	4475	4475	4475	4475	0
170	20240617	174800	255260720	4475	4475	4475	4475	0
171	20240617	174700	255260720	4475	4475	4475	4475	0
172	20240617	174600	255260720	4475	4475	4475	4475	0
173	20240617	174500	255260720	4475	4475	4475	4475	0
174	20240617	174400	255260720	4475	4475	4475	4475	0
175	20240617	174300	255260720	4475	4475	4475	4475	0
176	20240617	174200	255260720	4475	4475	4475	4475	0
177	20240617	174100	255260720	4475	4475	4475	4475	0
178	20240617	174000	255260720	4475	4475	4475	4475	0
179	20240617	173900	255260720	4475	4475	4475	4475	0
180	20240617	173800	255260720	4475	4475	4475	4475	0
181	20240617	173700	255260720	4475	4475	4475	4475	0
182	20240617	173600	255260720	4475	4475	4475	4475	833
183	20240617	173500	255260720	4475	4475	4475	4475	0
184	20240617	173400	255260720	4475	4475	4475	4475	0
185	20240617	173300	255260720	4475	4475	4475	4475	0
186	20240617	173200	255260720	4475	4475	4475	4475	0
187	20240617	173100	255260720	4475	4475	4475	4475	0
188	20240617	173000	255260720	4475	4475	4475	4475	0
189	20240617	172900	255260720	4475	4475	4475	4475	0
190	20240617	172800	255260720	4475	4475	4475	4475	0
191	20240617	172700	255260720	4475	4475	4475	4475	0
192	20240617	172600	255260720	4475	4475	4475	4475	0
193	20240617	172500	255260720	4475	4475	4475	4475	0
194	20240617	172400	255260720	4475	4475	4475	4475	0
195	20240617	172300	255260720	4475	4475	4475	4475	0
196	20240617	172200	255260720	4475	4475	4475	4475	0
197	20240617	172100	255260720	4475	4475	4475	4475	0
198	20240617	172000	255260720	4475	4475	4475	4475	0
199	20240617	171900	255260720	4475	4475	4475	4475	0
200	20240617	171800	255260720	4475	4475	4475	4475	0
201	20240617	171700	255260720	4475	4475	4475	4475	0
202	20240617	171600	255260720	4475	4475	4475	4475	0
203	20240617	171500	255260720	4475	4475	4475	4475	0
204	20240617	171400	255260720	4475	4475	4475	4475	0
205	20240617	171300	255260720	4475	4475	4475	4475	0
206	20240617	171200	255260720	4475	4475	4475	4475	0
207	20240617	171100	255260720	4475	4475	4475	4475	0
208	20240617	171000	255260720	4475	4475	4475	4475	0
209	20240617	170900	255260720	4475	4475	4475	4475	0
210	20240617	170800	255260720	4475	4475	4475	4475	0
211	20240617	170700	255260720	4475	4475	4475	4475	0
212	20240617	170600	255260720	4475	4475	4475	4475	833
213	20240617	170500	255260720	4475	4475	4475	4475	0
214	20240617	170400	255260720	4475	4475	4475	4475	0
215	20240617	170300	255260720	4475	4475	4475	4475	0
216	20240617	170200	255260720	4475	4475	4475	4475	0
217	20240617	170100	255260720	4475	4475	4475	4475	0
218	20240617	170000	255260720	4475	4475	4475	4475	0
219	20240617	165900	255260720	4475	4475	4475	4475	0
220	20240617	165800	255260720	4475	4475	4475	4475	0
221	20240617	165700	255260720	4475	4475	4475	4475	0
222	20240617	165600	255260720	4475	4475	4475	4475	0
223	20240617	165500	255260720	4475	4475	4475	4475	0
224	20240617	165400	255260720	4475	4475	4475	4475	0
225	20240617	165300	255260720	4475	4475	4475	4475	0
226	20240617	165200	255260720	4475	4475	4475	4475	0
227	20240617	165100	255260720	4475	4475	4475	4475	0
228	20240617	165000	255260720	4475	4475	4475	4475	0
229	20240617	164900	255260720	4475	4475	4475	4475	0
230	20240617	164800	255260720	4475	4475	4475	4475	0
231	20240617	164700	255260720	4475	4475	4475	4475	0
232	20240617	164600	255260720	4475	4475	4475	4475	0
233	20240617	164500	255260720	4475	4475	4475	4475	0
234	20240617	164400	255260720	4475	4475	4475	4475	0
235	20240617	164300	255260720	4475	4475	4475	4475	0
236	20240617	164200	255260720	4475	4475	4475	4475	0
237	20240617	164100	255260720	4475	4475	4475	4475	0
238	20240617	164000	255260720	4475	4475	4475	4475	0
239	20240617	163900	255260720	4475	4475	4475	4475	0
240	20240617	163800	255260720	4475	4475	4475	4475	0
241	20240617	163700	255260720	4475	4475	4475	4475	0
242	20240617	163600	255260720	4475	4475	4475	4475	833
243	20240617	163500	255260720	4475	4475	4475	4475	0
244	20240617	163400	255260720	4475	4475	4475	4475	0
245	20240617	163300	255260720	4475	4475	4475	4475	0
246	20240617	163200	255260720	4475	4475	4475	4475	0
247	20240617	163100	255260720	4475	4475	4475	4475	0
248	20240617	163000	255260720	4475	4475	4475	4475	0
249	20240617	162900	255260720	4475	4475	4475	4475	0
250	20240617	162800	255260720	4475	4475	4475	4475	0
251	20240617	162700	255260720	4475	4475	4475	4475	0
252	20240617	162600	255260720	4475	4475	4475	4475	0
253	20240617	162500	255260720	4475	4475	4475	4475	0
254	20240617	162400	255260720	4475	4475	4475	4475	0
255	20240617	162300	255260720	4475	4475	4475	4475	0
256	20240617	162200	255260720	4475	4475	4475	4475	0
257	20240617	162100	255260720	4475	4475	4475	4475	0
258	20240617	162000	255260720	4475	4475	4475	4475	0
259	20240617	161900	255260720	4475	4475	4475	4475	0
260	20240617	161800	255260720	4475	4475	4475	4475	0
261	20240617	161700	255260720	4475	4475	4475	4475	0
262	20240617	161600	255260720	4475	4475	4475	4475	0
263	20240617	161500	255260720	4475	4475	4475	4475	0
264	20240617	161400	255260720	4475	4475	4475	4475	0
265	20240617	161300	255260720	4475	4475	4475	4475	0
266	20240617	161200	255260720	4475	4475	4475	4475	0
267	20240617	161100	255260720	4475	4475	4475	4475	0
268	20240617	161000	255260720	4475	4475	4475	4475	0
269	20240617	160900	255260720	4475	4475	4475	4475	0
270	20240617	160800	255260720	4475	4475	4475	4475	0
271	20240617	160700	255260720	4475	4475	4475	4475	0
272	20240617	160600	255260720	4475	4475	4475	4475	833
273	20240617	160500	255260720	4475	4475	4475	4475	0
274	20240617	160400	255260720	4475	4475	4475	4475	0
275	20240617	160300	255260720	4475	4475	4475	4475	0
276	20240617	160200	255260720	4475	4475	4475	4475	0
277	20240617	160100	255260720	4475	4475	4475	4475	0
278	20240617	160000	255260720	4475	4475	4475	4475	0
279	20240617	155900	255260720	4475	4475	4475	4475	0
280	20240617	155800	255260720	4475	4475	4475	4475	0
281	20240617	155700	255260720	4475	4475	4475	4475	0
282	20240617	155600	255260720	4475	4475	4475	4475	0
283	20240617	155500	255260720	4475	4475	4475	4475	0
284	20240617	155400	255260720	4475	4475	4475	4475	0
285	20240617	155300	255260720	4475	4475	4475	4475	0
286	20240617	155200	255260720	4475	4475	4475	4475	0
287	20240617	155100	255260720	4475	4475	4475	4475	0
288	20240617	155000	255260720	4475	4475	4475	4475	0
289	20240617	154900	255260720	4475	4475	4475	4475	0
290	20240617	154800	255260720	4475	4475	4475	4475	0
291	20240617	154700	255260720	4475	4475	4475	4475	0
292	20240617	154600	255260720	4475	4475	4475	4475	0
293	20240617	154500	255260720	4475	4475	4475	4475	0
294	20240617	154400	255260720	4475	4475	4475	4475	0
295	20240617	154300	255260720	4475	4475	4475	4475	0
296	20240617	154200	255260720	4475	4475	4475	4475	0
297	20240617	154100	255260720	4475	4475	4475	4475	0
298	20240617	154000	255260720	4475	4475	4475	4475	0
299	20240617	153900	255260720	4475	4475	4475	4475	0
300	20240617	153800	255260720	4475	4475	4475	4475	0
301	20240617	153700	255260720	4475	4475	4475	4475	0
302	20240617	153600	255260720	4475	4475	4475	4475	833
303	20240617	153500	255260720	4475	4475	4475	4475	0
304	20240617	153400	255260720	4475	4475	4475	4475	0
305	20240617	153300	255260720	4475	4475	4475	4475	0
306	20240617	153200	255260720	4475	4475	4475	4475	0
307	20240617	153100	255260720	4475	4475	4475	4475	0
308	20240617	153000	255260720	4475	4475	4475	4475	833
309	20240617	152900	251533045	4475	4475	4475	4475	0
310	20240617	152800	251533045	4475	4475	4475	4475	0
311	20240617	152700	251533045	4475	4475	4475	4475	0
312	20240617	152600	251533045	4475	4475	4475	4475	0
313	20240617	152500	251533045	4475	4475	4475	4475	0
314	20240617	152400	251533045	4475	4475	4475	4475	0
315	20240617	152300	251533045	4475	4475	4475	4475	0
316	20240617	152200	251533045	4475	4475	4475	4475	0
317	20240617	152100	251533045	4475	4475	4475	4475	0
318	20240617	152000	251533045	4475	4475	4475	4475	0
319	20240617	151900	251533045	4475	4465	4475	4465	596
320	20240617	151800	248871875	4475	4475	4475	4475	17
321	20240617	151700	248795800	4475	4475	4475	4475	44
322	20240617	151600	248598900	4475	4480	4480	4475	51
323	20240617	151500	248370590	4480	4480	4480	4460	60
324	20240617	151400	248101970	4480	4475	4480	4455	256
325	20240617	151300	246956380	4480	4470	4480	4470	55
326	20240617	151200	246710350	4470	4470	4470	4455	1214
327	20240617	151100	241298195	4470	4480	4480	4470	1740
328	20240617	151000	233519885	4470	4480	4480	4470	59
329	20240617	150900	233255815	4480	4480	4480	4470	61
330	20240617	150800	232982635	4480	4480	4480	4470	103
331	20240617	150700	232521495	4480	4480	4480	4470	66
332	20240617	150600	232226115	4480	4480	4480	4480	54
333	20240617	150500	231984195	4480	4480	4480	4480	54
334	20240617	150400	231742275	4480	4480	4480	4480	104
335	20240617	150300	231276355	4480	4480	4480	4480	36
336	20240617	150200	231115075	4480	4480	4480	4480	274
337	20240617	150100	229887555	4480	4480	4480	4480	260
338	20240617	150000	228722755	4470	4480	4480	4470	254
339	20240617	145900	227586835	4470	4470	4470	4470	150
340	20240617	145800	226916335	4470	4470	4470	4470	50
341	20240617	145700	226692835	4475	4475	4475	4475	490
342	20240617	145600	224500085	4475	4480	4480	4475	20
343	20240617	145500	224410560	4480	4480	4480	4480	0
344	20240617	145400	224410560	4480	4480	4480	4480	23
345	20240617	145300	224307520	4495	4495	4495	4495	0
346	20240617	145200	224307520	4495	4480	4495	4480	778
347	20240617	145100	220822065	4480	4480	4480	4480	0
348	20240617	145000	220822065	4480	4480	4480	4480	0
349	20240617	144900	220822065	4480	4475	4480	4475	1008
350	20240617	144800	216311255	4470	4465	4470	4465	19
351	20240617	144700	216226370	4465	4465	4465	4465	1
352	20240617	144600	216221905	4465	4460	4465	4460	806
353	20240617	144500	212624645	4460	4460	4460	4460	10
354	20240617	144400	212580045	4455	4455	4460	4455	401
355	20240617	144300	210793585	4455	4455	4455	4455	601
356	20240617	144200	208116130	4455	4455	4455	4455	2
357	20240617	144100	208107220	4455	4455	4455	4455	5
358	20240617	144000	208084945	4455	4460	4460	4455	1339
359	20240617	143900	202119650	4460	4465	4465	4460	848
360	20240617	143800	198337465	4465	4470	4470	4465	38
361	20240617	143700	198167790	4465	4465	4465	4465	5
362	20240617	143600	198145465	4460	4460	4460	4460	200
363	20240617	143500	197253465	4465	4470	4470	4465	1764
364	20240617	143400	189369615	4475	4475	4475	4475	0
365	20240617	143300	189369615	4475	4475	4475	4475	0
366	20240617	143200	189369615	4475	4475	4475	4475	5
367	20240617	143100	189347240	4475	4470	4475	4470	51
368	20240617	143000	189119265	4475	4475	4475	4475	8
369	20240617	142900	189083465	4475	4475	4475	4475	0
370	20240617	142800	189083465	4475	4475	4475	4475	0
371	20240617	142700	189083465	4475	4475	4475	4475	243
372	20240617	142600	187996040	4470	4470	4470	4470	75
373	20240617	142500	187660790	4470	4470	4470	4470	808
374	20240617	142400	184049030	4475	4475	4475	4475	4
375	20240617	142300	184031130	4470	4470	4470	4470	245
376	20240617	142200	182935980	4475	4475	4475	4475	0
377	20240617	142100	182935980	4475	4475	4475	4475	300
378	20240617	142000	181593480	4470	4470	4470	4470	0
379	20240617	141900	181593480	4470	4470	4470	4470	0
380	20240617	141800	181593480	4470	4470	4470	4470	0
381	20240617	141700	181593480	4470	4470	4470	4470	0
382	20240617	141600	181593480	4470	4470	4470	4470	0
383	20240617	141500	181593480	4470	4470	4470	4470	90
384	20240617	141400	181191180	4470	4470	4470	4470	100
385	20240617	141300	180744180	4475	4475	4475	4475	10
386	20240617	141200	180699430	4475	4475	4475	4475	0
387	20240617	141100	180699430	4475	4475	4475	4475	0
388	20240617	141000	180699430	4475	4475	4475	4475	0
389	20240617	140900	180699430	4475	4475	4475	4475	0
390	20240617	140800	180699430	4475	4475	4475	4475	0
391	20240617	140700	180699430	4475	4470	4475	4470	105
392	20240617	140600	180230055	4470	4470	4470	4470	0
393	20240617	140500	180230055	4470	4475	4475	4470	25
394	20240617	140400	180118205	4470	4470	4470	4470	805
395	20240617	140300	176519855	4475	4475	4475	4475	5
396	20240617	140200	176497480	4475	4475	4475	4475	1
397	20240617	140100	176493005	4475	4475	4475	4475	150
398	20240617	140000	175821755	4475	4475	4475	4475	0
399	20240617	135900	175821755	4475	4475	4475	4475	0
400	20240617	135800	175821755	4475	4475	4475	4475	52
401	20240617	135700	175589055	4475	4480	4480	4475	529
402	20240617	135600	173221770	4475	4475	4475	4475	100
403	20240617	135500	172774270	4475	4475	4475	4475	0
404	20240617	135400	172774270	4475	4475	4475	4475	0
405	20240617	135300	172774270	4475	4475	4475	4475	13
406	20240617	135200	172716095	4475	4480	4480	4475	100
407	20240617	135100	172268150	4480	4480	4480	4480	12
408	20240617	135000	172214390	4480	4480	4480	4480	0
409	20240617	134900	172214390	4480	4480	4480	4480	0
410	20240617	134800	172214390	4480	4480	4480	4480	0
411	20240617	134700	172214390	4480	4480	4480	4480	0
412	20240617	134600	172214390	4480	4480	4480	4480	1
413	20240617	134500	172209910	4495	4495	4495	4495	200
414	20240617	134400	171310910	4495	4495	4495	4495	0
415	20240617	134300	171310910	4495	4495	4495	4495	1
416	20240617	134200	171306415	4500	4500	4500	4500	0
417	20240617	134100	171306415	4500	4500	4500	4500	0
418	20240617	134000	171306415	4500	4500	4500	4500	0
419	20240617	133900	171306415	4500	4500	4500	4500	0
420	20240617	133800	171306415	4500	4500	4500	4500	0
421	20240617	133700	171306415	4500	4500	4500	4500	0
422	20240617	133600	171306415	4500	4500	4500	4500	0
423	20240617	133500	171306415	4500	4500	4500	4500	0
424	20240617	133400	171306415	4500	4500	4500	4500	0
425	20240617	133300	171306415	4500	4500	4500	4500	13
426	20240617	133200	171247915	4500	4500	4500	4500	0
427	20240617	133100	171247915	4500	4500	4500	4500	0
428	20240617	133000	171247915	4500	4500	4500	4500	6
429	20240617	132900	171220915	4500	4500	4500	4500	0
430	20240617	132800	171220915	4500	4500	4500	4500	0
431	20240617	132700	171220915	4500	4500	4500	4500	3
432	20240617	132600	171207415	4500	4500	4500	4500	0
433	20240617	132500	171207415	4500	4500	4500	4500	0
434	20240617	132400	171207415	4500	4500	4500	4500	2
435	20240617	132300	171198415	4480	4480	4480	4480	0
436	20240617	132200	171198415	4480	4480	4480	4480	150
437	20240617	132100	170526415	4480	4485	4485	4480	50
438	20240617	132000	170302410	4500	4500	4500	4500	0
439	20240617	131900	170302410	4500	4500	4500	4500	0
440	20240617	131800	170302410	4500	4500	4500	4500	0
441	20240617	131700	170302410	4500	4500	4500	4500	0
442	20240617	131600	170302410	4500	4500	4500	4500	0
443	20240617	131500	170302410	4500	4500	4500	4500	1
444	20240617	131400	170297910	4475	4475	4475	4475	42
445	20240617	131300	170109960	4500	4500	4500	4500	0
446	20240617	131200	170109960	4500	4490	4500	4490	213
447	20240617	131100	169152990	4505	4505	4505	4505	0
448	20240617	131000	169152990	4505	4505	4505	4505	0
449	20240617	130900	169152990	4505	4505	4505	4505	0
450	20240617	130800	169152990	4505	4505	4505	4505	0
451	20240617	130700	169152990	4505	4505	4505	4505	0
452	20240617	130600	169152990	4505	4495	4505	4495	62
453	20240617	130500	168874045	4490	4485	4490	4485	108
454	20240617	130400	168389425	4485	4485	4485	4485	1
455	20240617	130300	168384940	4485	4485	4485	4485	21
456	20240617	130200	168290755	4485	4470	4485	4470	54
457	20240617	130100	168049150	4475	4475	4475	4475	115
458	20240617	130000	167534525	4475	4475	4475	4475	14
459	20240617	125900	167471875	4480	4480	4480	4480	0
460	20240617	125800	167471875	4480	4480	4480	4480	100
461	20240617	125700	167023875	4480	4480	4480	4480	0
462	20240617	125600	167023875	4480	4480	4480	4480	0
463	20240617	125500	167023875	4480	4480	4480	4475	626
464	20240617	125400	164222495	4480	4475	4480	4475	355
465	20240617	125300	162633865	4475	4475	4475	4475	2
466	20240617	125200	162624915	4475	4480	4480	4475	155
467	20240617	125100	161930520	4480	4480	4480	4480	0
468	20240617	125000	161930520	4480	4480	4480	4480	0
469	20240617	124900	161930520	4480	4480	4480	4480	146
470	20240617	124800	161276440	4480	4480	4480	4475	9
471	20240617	124700	161236155	4475	4475	4475	4475	0
472	20240617	124600	161236155	4475	4475	4475	4475	11
473	20240617	124500	161186930	4480	4480	4480	4480	1
474	20240617	124400	161182450	4480	4480	4480	4480	0
475	20240617	124300	161182450	4480	4480	4480	4480	0
476	20240617	124200	161182450	4480	4480	4480	4480	1
477	20240617	124100	161177970	4475	4475	4475	4475	0
478	20240617	124000	161177970	4475	4475	4475	4475	0
479	20240617	123900	161177970	4475	4475	4475	4475	0
480	20240617	123800	161177970	4475	4480	4480	4475	3
481	20240617	123700	161164535	4480	4480	4480	4480	20
482	20240617	123600	161074935	4480	4480	4480	4480	758
483	20240617	123500	157679095	4485	4485	4485	4485	0
484	20240617	123400	157679095	4485	4485	4485	4485	1
485	20240617	123300	157674610	4480	4480	4480	4480	400
486	20240617	123200	155882610	4480	4480	4480	4480	0
487	20240617	123100	155882610	4480	4480	4480	4480	0
488	20240617	123000	155882610	4480	4480	4480	4480	0
489	20240617	122900	155882610	4480	4480	4480	4480	0
490	20240617	122800	155882610	4480	4480	4480	4480	50
491	20240617	122700	155658610	4485	4485	4485	4485	0
492	20240617	122600	155658610	4485	4485	4485	4485	0
493	20240617	122500	155658610	4485	4485	4485	4485	0
494	20240617	122400	155658610	4485	4485	4485	4485	22
495	20240617	122300	155559940	4485	4485	4485	4485	0
496	20240617	122200	155559940	4485	4485	4485	4485	80
497	20240617	122100	155201140	4485	4485	4485	4485	0
498	20240617	122000	155201140	4485	4485	4485	4485	0
499	20240617	121900	155201140	4485	4485	4485	4485	0
500	20240617	121800	155201140	4485	4485	4485	4485	0
501	20240617	121700	155201140	4485	4485	4485	4485	0
502	20240617	121600	155201140	4485	4485	4485	4485	0
503	20240617	121500	155201140	4485	4485	4485	4485	0
504	20240617	121400	155201140	4485	4485	4485	4485	0
505	20240617	121300	155201140	4485	4485	4485	4485	0
506	20240617	121200	155201140	4485	4485	4485	4485	1000
507	20240617	121100	150716140	4490	4495	4495	4490	307
508	20240617	121000	149337675	4500	4500	4500	4500	0
509	20240617	120900	149337675	4500	4500	4500	4500	0
510	20240617	120800	149337675	4500	4500	4500	4500	100
511	20240617	120700	148887675	4500	4500	4500	4500	0
512	20240617	120600	148887675	4500	4500	4500	4500	520
513	20240617	120500	146547675	4500	4500	4500	4500	0
514	20240617	120400	146547675	4500	4500	4500	4500	0
515	20240617	120300	146547675	4500	4500	4500	4500	0
516	20240617	120200	146547675	4500	4500	4500	4500	0
517	20240617	120100	146547675	4500	4500	4500	4500	10
518	20240617	120000	146502675	4480	4480	4480	4480	0
519	20240617	115900	146502675	4480	4480	4480	4480	0
520	20240617	115800	146502675	4480	4480	4480	4480	0
521	20240617	115700	146502675	4480	4480	4480	4480	0
522	20240617	115600	146502675	4480	4480	4480	4480	0
523	20240617	115500	146502675	4480	4480	4480	4480	0
524	20240617	115400	146502675	4480	4480	4480	4480	0
525	20240617	115300	146502675	4480	4480	4480	4480	0
526	20240617	115200	146502675	4480	4480	4480	4480	0
527	20240617	115100	146502675	4480	4480	4480	4480	0
528	20240617	115000	146502675	4480	4480	4480	4480	0
529	20240617	114900	146502675	4480	4480	4480	4480	0
530	20240617	114800	146502675	4480	4480	4480	4480	0
531	20240617	114700	146502675	4480	4480	4480	4480	0
532	20240617	114600	146502675	4480	4480	4480	4480	41
533	20240617	114500	146318995	4500	4500	4500	4500	84
534	20240617	114400	145940995	4500	4500	4500	4500	0
535	20240617	114300	145940995	4500	4500	4500	4500	51
536	20240617	114200	145711495	4505	4505	4505	4505	0
537	20240617	114100	145711495	4505	4505	4505	4505	0
538	20240617	114000	145711495	4505	4505	4505	4505	743
539	20240617	113900	142364280	4500	4500	4500	4500	100
540	20240617	113800	141914280	4505	4505	4505	4505	10
541	20240617	113700	141869230	4500	4500	4500	4500	52
542	20240617	113600	141635230	4500	4500	4500	4500	0
543	20240617	113500	141635230	4500	4500	4500	4500	0
544	20240617	113400	141635230	4500	4490	4500	4490	2160
545	20240617	113300	131925430	4485	4485	4485	4485	118
546	20240617	113200	131396200	4475	4475	4475	4475	2
547	20240617	113100	131387250	4480	4480	4480	4480	0
548	20240617	113000	131387250	4480	4480	4480	4480	914
549	20240617	112900	127292530	4480	4480	4480	4480	0
550	20240617	112800	127292530	4480	4480	4480	4480	1
551	20240617	112700	127288050	4480	4480	4480	4480	599
552	20240617	112600	124604530	4485	4485	4485	4485	3
553	20240617	112500	124591075	4485	4485	4485	4485	1
554	20240617	112400	124586590	4490	4490	4490	4490	0
555	20240617	112300	124586590	4490	4490	4490	4490	0
556	20240617	112200	124586590	4490	4490	4490	4490	0
557	20240617	112100	124586590	4490	4490	4490	4490	1
558	20240617	112000	124582100	4490	4480	4490	4480	20
559	20240617	111900	124492400	4480	4480	4480	4480	119
560	20240617	111800	123959280	4480	4480	4480	4480	0
561	20240617	111700	123959280	4480	4475	4480	4475	27
562	20240617	111600	123838450	4480	4475	4480	4475	231
563	20240617	111500	122804720	4475	4480	4480	4475	8
564	20240617	111400	122768890	4480	4485	4485	4480	507
565	20240617	111300	120497520	4495	4495	4495	4495	0
566	20240617	111200	120497520	4495	4495	4495	4495	51
567	20240617	111100	120268275	4495	4495	4495	4495	0
568	20240617	111000	120268275	4495	4495	4495	4495	4
569	20240617	110900	120250295	4495	4495	4495	4495	0
570	20240617	110800	120250295	4495	4495	4495	4495	0
571	20240617	110700	120250295	4495	4495	4495	4495	0
572	20240617	110600	120250295	4495	4495	4495	4495	0
573	20240617	110500	120250295	4495	4495	4495	4495	0
574	20240617	110400	120250295	4495	4495	4495	4495	0
575	20240617	110300	120250295	4495	4495	4495	4495	0
576	20240617	110200	120250295	4495	4495	4495	4495	0
577	20240617	110100	120250295	4495	4495	4495	4495	0
578	20240617	110000	120250295	4495	4495	4495	4495	0
579	20240617	105900	120250295	4495	4495	4495	4495	0
580	20240617	105800	120250295	4495	4495	4495	4495	0
581	20240617	105700	120250295	4495	4495	4495	4495	0
582	20240617	105600	120250295	4495	4495	4495	4495	0
583	20240617	105500	120250295	4495	4495	4495	4495	0
584	20240617	105400	120250295	4495	4495	4495	4495	0
585	20240617	105300	120250295	4495	4495	4495	4495	0
586	20240617	105200	120250295	4495	4495	4495	4495	4
587	20240617	105100	120232315	4495	4495	4495	4495	1
588	20240617	105000	120227820	4475	4475	4475	4475	0
589	20240617	104900	120227820	4475	4475	4475	4475	0
590	20240617	104800	120227820	4475	4480	4480	4475	160
591	20240617	104700	119511255	4480	4480	4480	4480	0
592	20240617	104600	119511255	4480	4480	4480	4480	394
593	20240617	104500	117746135	4480	4480	4480	4480	0
594	20240617	104400	117746135	4480	4480	4480	4480	3
595	20240617	104300	117732695	4500	4510	4510	4500	3
596	20240617	104200	117719185	4510	4510	4510	4510	200
597	20240617	104100	116817185	4510	4500	4510	4500	1000
598	20240617	104000	112311745	4500	4500	4500	4500	0
599	20240617	103900	112311745	4500	4500	4500	4500	0
600	20240617	103800	112311745	4500	4500	4500	4500	0
601	20240617	103700	112311745	4500	4500	4500	4500	0
602	20240617	103600	112311745	4500	4500	4500	4500	0
603	20240617	103500	112311745	4500	4500	4500	4500	49
604	20240617	103400	112091245	4500	4500	4500	4500	0
605	20240617	103300	112091245	4500	4500	4500	4500	32
606	20240617	103200	111947245	4500	4500	4500	4500	0
607	20240617	103100	111947245	4500	4500	4500	4500	10
608	20240617	103000	111902245	4505	4505	4505	4505	1
609	20240617	102900	111897740	4505	4505	4505	4505	0
610	20240617	102800	111897740	4505	4495	4505	4495	35
611	20240617	102700	111740360	4500	4485	4500	4485	1300
612	20240617	102600	105891520	4490	4490	4490	4490	0
613	20240617	102500	105891520	4490	4490	4490	4490	4
614	20240617	102400	105873560	4490	4490	4490	4490	96
615	20240617	102300	105442520	4490	4490	4490	4490	91
616	20240617	102200	105033930	4470	4470	4470	4470	0
617	20240617	102100	105033930	4470	4470	4470	4470	2
618	20240617	102000	105024990	4485	4485	4485	4485	0
619	20240617	101900	105024990	4485	4485	4485	4485	100
620	20240617	101800	104576490	4470	4470	4470	4470	0
621	20240617	101700	104576490	4470	4470	4470	4470	80
622	20240617	101600	104218890	4470	4465	4470	4465	21
623	20240617	101500	104125025	4470	4485	4485	4470	27
624	20240617	101400	104004215	4485	4485	4485	4485	0
625	20240617	101300	104004215	4485	4485	4485	4485	72
626	20240617	101200	103681295	4485	4465	4485	4465	110
627	20240617	101100	103189945	4465	4485	4485	4465	8
628	20240617	101000	103154125	4485	4485	4485	4485	1
629	20240617	100900	103149640	4485	4485	4485	4485	0
630	20240617	100800	103149640	4485	4470	4485	4470	5
631	20240617	100700	103127260	4490	4490	4490	4490	0
632	20240617	100600	103127260	4490	4490	4490	4490	51
633	20240617	100500	102898270	4490	4490	4490	4490	10
634	20240617	100400	102853370	4500	4470	4500	4470	23
635	20240617	100300	102750530	4505	4505	4505	4505	2
636	20240617	100200	102741520	4505	4505	4505	4505	322
637	20240617	100100	101290910	4505	4500	4505	4500	3
638	20240617	100000	101277405	4460	4465	4465	4460	90
639	20240617	095900	100875830	4460	4480	4480	4460	701
640	20240617	095800	97740280	4480	4480	4480	4480	39
641	20240617	095700	97565560	4480	4480	4480	4480	1
642	20240617	095600	97561080	4460	4460	4460	4460	61
643	20240617	095500	97289020	4460	4460	4460	4460	10
644	20240617	095400	97244420	4460	4460	4460	4460	0
645	20240617	095300	97244420	4460	4460	4465	4460	629
646	20240617	095200	94438985	4460	4470	4470	4460	300
647	20240617	095100	93098885	4460	4460	4465	4460	1041
648	20240617	095000	88456010	4465	4480	4480	4465	600
649	20240617	094900	85776480	4480	4480	4480	4480	6
650	20240617	094800	85749600	4485	4495	4495	4485	346
651	20240617	094700	84197755	4510	4510	4510	4510	10
652	20240617	094600	84152655	4520	4525	4525	4520	203
653	20240617	094500	83234095	4525	4525	4525	4510	123
654	20240617	094400	82678395	4525	4545	4545	4525	1144
655	20240617	094300	77497270	4550	4535	4550	4535	1477
656	20240617	094200	70789860	4535	4535	4535	4535	300
657	20240617	094100	69429360	4525	4525	4525	4525	219
658	20240617	094000	68438385	4525	4525	4530	4525	1858
659	20240617	093900	60022700	4525	4515	4525	4515	1540
660	20240617	093800	53063485	4510	4505	4510	4505	436
661	20240617	093700	51097795	4505	4495	4505	4495	51
662	20240617	093600	50868540	4495	4495	4495	4495	600
663	20240617	093500	48171540	4495	4505	4505	4495	81
664	20240617	093400	47807435	4510	4510	4510	4510	0
665	20240617	093300	47807435	4510	4510	4510	4510	0
666	20240617	093200	47807435	4510	4510	4515	4510	505
667	20240617	093100	45529865	4510	4495	4510	4495	3531
668	20240617	093000	29648850	4490	4490	4490	4490	700
669	20240617	092900	26505850	4490	4490	4490	4490	470
670	20240617	092800	24395550	4490	4490	4490	4490	31
671	20240617	092700	24256360	4500	4475	4500	4475	500
672	20240617	092600	22010355	4470	4470	4470	4470	0
673	20240617	092500	22010355	4470	4460	4470	4460	162
674	20240617	092400	21286315	4470	4470	4470	4470	0
675	20240617	092300	21286315	4470	4470	4470	4470	44
676	20240617	092200	21089635	4470	4470	4470	4470	5
677	20240617	092100	21067285	4485	4485	4485	4485	0
678	20240617	092000	21067285	4485	4485	4485	4440	452
679	20240617	091900	19055640	4455	4455	4455	4455	0
680	20240617	091800	19055640	4455	4455	4455	4455	1
681	20240617	091700	19051185	4480	4485	4485	4455	432
682	20240617	091600	17118165	4455	4455	4455	4455	0
683	20240617	091500	17118165	4455	4455	4455	4455	0
684	20240617	091400	17118165	4455	4485	4490	4455	343
685	20240617	091300	15583440	4480	4480	4485	4480	622
686	20240617	091200	12795595	4480	4480	4480	4480	3
687	20240617	091100	12782155	4485	4485	4485	4450	8
688	20240617	091000	12746310	4450	4450	4485	4450	392
689	20240617	090900	11000460	4470	4450	4470	4450	39
690	20240617	090800	10826795	4450	4450	4450	4450	5
691	20240617	090700	10804545	4425	4435	4435	4425	163
692	20240617	090600	10082770	4425	4430	4430	4425	216
693	20240617	090500	9126545	4430	4435	4440	4430	109
694	20240617	090400	8643180	4450	4450	4450	4450	74
695	20240617	090300	8313880	4450	4450	4450	4450	510
696	20240617	090200	6044380	4450	4440	4450	4440	746
697	20240617	090100	2731710	4440	4440	4440	4440	501
698	20240617	090000	507270	4440	4450	4450	4440	114