KissMeData/063570/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194000	257785720	5260	5260	5260	5260	2432
3	20240617	193900	257785720	5260	5260	5260	5260	0
4	20240617	193800	257785720	5260	5260	5260	5260	0
5	20240617	193700	257785720	5260	5260	5260	5260	0
6	20240617	193600	257785720	5260	5260	5260	5260	0
7	20240617	193500	257785720	5260	5260	5260	5260	0
8	20240617	193400	257785720	5260	5260	5260	5260	0
9	20240617	193300	257785720	5260	5260	5260	5260	0
10	20240617	193200	257785720	5260	5260	5260	5260	0
11	20240617	193100	257785720	5260	5260	5260	5260	0
12	20240617	193000	257785720	5260	5260	5260	5260	0
13	20240617	192900	257785720	5260	5260	5260	5260	0
14	20240617	192800	257785720	5260	5260	5260	5260	0
15	20240617	192700	257785720	5260	5260	5260	5260	0
16	20240617	192600	257785720	5260	5260	5260	5260	0
17	20240617	192500	257785720	5260	5260	5260	5260	0
18	20240617	192400	257785720	5260	5260	5260	5260	0
19	20240617	192300	257785720	5260	5260	5260	5260	0
20	20240617	192200	257785720	5260	5260	5260	5260	0
21	20240617	192100	257785720	5260	5260	5260	5260	0
22	20240617	192000	257785720	5260	5260	5260	5260	0
23	20240617	191900	257785720	5260	5260	5260	5260	0
24	20240617	191800	257785720	5260	5260	5260	5260	0
25	20240617	191700	257785720	5260	5260	5260	5260	0
26	20240617	191600	257785720	5260	5260	5260	5260	0
27	20240617	191500	257785720	5260	5260	5260	5260	0
28	20240617	191400	257785720	5260	5260	5260	5260	0
29	20240617	191300	257785720	5260	5260	5260	5260	0
30	20240617	191200	257785720	5260	5260	5260	5260	0
31	20240617	191100	257785720	5260	5260	5260	5260	0
32	20240617	191000	257785720	5260	5260	5260	5260	2432
33	20240617	190900	257785720	5260	5260	5260	5260	0
34	20240617	190800	257785720	5260	5260	5260	5260	0
35	20240617	190700	257785720	5260	5260	5260	5260	0
36	20240617	190600	257785720	5260	5260	5260	5260	0
37	20240617	190500	257785720	5260	5260	5260	5260	0
38	20240617	190400	257785720	5260	5260	5260	5260	0
39	20240617	190300	257785720	5260	5260	5260	5260	0
40	20240617	190200	257785720	5260	5260	5260	5260	0
41	20240617	190100	257785720	5260	5260	5260	5260	0
42	20240617	190000	257785720	5260	5260	5260	5260	0
43	20240617	185900	257785720	5260	5260	5260	5260	0
44	20240617	185800	257785720	5260	5260	5260	5260	0
45	20240617	185700	257785720	5260	5260	5260	5260	0
46	20240617	185600	257785720	5260	5260	5260	5260	0
47	20240617	185500	257785720	5260	5260	5260	5260	0
48	20240617	185400	257785720	5260	5260	5260	5260	0
49	20240617	185300	257785720	5260	5260	5260	5260	0
50	20240617	185200	257785720	5260	5260	5260	5260	0
51	20240617	185100	257785720	5260	5260	5260	5260	0
52	20240617	185000	257785720	5260	5260	5260	5260	0
53	20240617	184900	257785720	5260	5260	5260	5260	0
54	20240617	184800	257785720	5260	5260	5260	5260	0
55	20240617	184700	257785720	5260	5260	5260	5260	0
56	20240617	184600	257785720	5260	5260	5260	5260	0
57	20240617	184500	257785720	5260	5260	5260	5260	0
58	20240617	184400	257785720	5260	5260	5260	5260	0
59	20240617	184300	257785720	5260	5260	5260	5260	0
60	20240617	184200	257785720	5260	5260	5260	5260	0
61	20240617	184100	257785720	5260	5260	5260	5260	0
62	20240617	184000	257785720	5260	5260	5260	5260	2432
63	20240617	183900	257785720	5260	5260	5260	5260	0
64	20240617	183800	257785720	5260	5260	5260	5260	0
65	20240617	183700	257785720	5260	5260	5260	5260	0
66	20240617	183600	257785720	5260	5260	5260	5260	0
67	20240617	183500	257785720	5260	5260	5260	5260	0
68	20240617	183400	257785720	5260	5260	5260	5260	0
69	20240617	183300	257785720	5260	5260	5260	5260	0
70	20240617	183200	257785720	5260	5260	5260	5260	0
71	20240617	183100	257785720	5260	5260	5260	5260	0
72	20240617	183000	257785720	5260	5260	5260	5260	0
73	20240617	182900	257785720	5260	5260	5260	5260	0
74	20240617	182800	257785720	5260	5260	5260	5260	0
75	20240617	182700	257785720	5260	5260	5260	5260	0
76	20240617	182600	257785720	5260	5260	5260	5260	0
77	20240617	182500	257785720	5260	5260	5260	5260	0
78	20240617	182400	257785720	5260	5260	5260	5260	0
79	20240617	182300	257785720	5260	5260	5260	5260	0
80	20240617	182200	257785720	5260	5260	5260	5260	0
81	20240617	182100	257785720	5260	5260	5260	5260	0
82	20240617	182000	257785720	5260	5260	5260	5260	0
83	20240617	181900	257785720	5260	5260	5260	5260	0
84	20240617	181800	257785720	5260	5260	5260	5260	0
85	20240617	181700	257785720	5260	5260	5260	5260	0
86	20240617	181600	257785720	5260	5260	5260	5260	0
87	20240617	181500	257785720	5260	5260	5260	5260	0
88	20240617	181400	257785720	5260	5260	5260	5260	0
89	20240617	181300	257785720	5260	5260	5260	5260	0
90	20240617	181200	257785720	5260	5260	5260	5260	0
91	20240617	181100	257785720	5260	5260	5260	5260	0
92	20240617	181000	257785720	5260	5260	5260	5260	2432
93	20240617	180900	257785720	5260	5260	5260	5260	0
94	20240617	180800	257785720	5260	5260	5260	5260	0
95	20240617	180700	257785720	5260	5260	5260	5260	0
96	20240617	180600	257785720	5260	5260	5260	5260	0
97	20240617	180500	257785720	5260	5260	5260	5260	0
98	20240617	180400	257785720	5260	5260	5260	5260	0
99	20240617	180300	257785720	5260	5260	5260	5260	0
100	20240617	180200	257785720	5260	5260	5260	5260	0
101	20240617	180100	257785720	5260	5260	5260	5260	0
102	20240617	180000	257785720	5260	5260	5260	5260	0
103	20240617	175900	257785720	5260	5260	5260	5260	0
104	20240617	175800	257785720	5260	5260	5260	5260	0
105	20240617	175700	257785720	5260	5260	5260	5260	0
106	20240617	175600	257785720	5260	5260	5260	5260	0
107	20240617	175500	257785720	5260	5260	5260	5260	0
108	20240617	175400	257785720	5260	5260	5260	5260	0
109	20240617	175300	257785720	5260	5260	5260	5260	0
110	20240617	175200	257785720	5260	5260	5260	5260	0
111	20240617	175100	257785720	5260	5260	5260	5260	0
112	20240617	175000	257785720	5260	5260	5260	5260	0
113	20240617	174900	257785720	5260	5260	5260	5260	0
114	20240617	174800	257785720	5260	5260	5260	5260	0
115	20240617	174700	257785720	5260	5260	5260	5260	0
116	20240617	174600	257785720	5260	5260	5260	5260	0
117	20240617	174500	257785720	5260	5260	5260	5260	0
118	20240617	174400	257785720	5260	5260	5260	5260	0
119	20240617	174300	257785720	5260	5260	5260	5260	0
120	20240617	174200	257785720	5260	5260	5260	5260	0
121	20240617	174100	257785720	5260	5260	5260	5260	0
122	20240617	174000	257785720	5260	5260	5260	5260	2432
123	20240617	173900	257785720	5260	5260	5260	5260	0
124	20240617	173800	257785720	5260	5260	5260	5260	0
125	20240617	173700	257785720	5260	5260	5260	5260	0
126	20240617	173600	257785720	5260	5260	5260	5260	0
127	20240617	173500	257785720	5260	5260	5260	5260	0
128	20240617	173400	257785720	5260	5260	5260	5260	0
129	20240617	173300	257785720	5260	5260	5260	5260	0
130	20240617	173200	257785720	5260	5260	5260	5260	0
131	20240617	173100	257785720	5260	5260	5260	5260	0
132	20240617	173000	257785720	5260	5260	5260	5260	0
133	20240617	172900	257785720	5260	5260	5260	5260	0
134	20240617	172800	257785720	5260	5260	5260	5260	0
135	20240617	172700	257785720	5260	5260	5260	5260	0
136	20240617	172600	257785720	5260	5260	5260	5260	0
137	20240617	172500	257785720	5260	5260	5260	5260	0
138	20240617	172400	257785720	5260	5260	5260	5260	0
139	20240617	172300	257785720	5260	5260	5260	5260	0
140	20240617	172200	257785720	5260	5260	5260	5260	0
141	20240617	172100	257785720	5260	5260	5260	5260	0
142	20240617	172000	257785720	5260	5260	5260	5260	0
143	20240617	171900	257785720	5260	5260	5260	5260	0
144	20240617	171800	257785720	5260	5260	5260	5260	0
145	20240617	171700	257785720	5260	5260	5260	5260	0
146	20240617	171600	257785720	5260	5260	5260	5260	0
147	20240617	171500	257785720	5260	5260	5260	5260	0
148	20240617	171400	257785720	5260	5260	5260	5260	0
149	20240617	171300	257785720	5260	5260	5260	5260	0
150	20240617	171200	257785720	5260	5260	5260	5260	0
151	20240617	171100	257785720	5260	5260	5260	5260	0
152	20240617	171000	257785720	5260	5260	5260	5260	2432
153	20240617	170900	257785720	5260	5260	5260	5260	0
154	20240617	170800	257785720	5260	5260	5260	5260	0
155	20240617	170700	257785720	5260	5260	5260	5260	0
156	20240617	170600	257785720	5260	5260	5260	5260	0
157	20240617	170500	257785720	5260	5260	5260	5260	0
158	20240617	170400	257785720	5260	5260	5260	5260	0
159	20240617	170300	257785720	5260	5260	5260	5260	0
160	20240617	170200	257785720	5260	5260	5260	5260	0
161	20240617	170100	257785720	5260	5260	5260	5260	0
162	20240617	170000	257785720	5260	5260	5260	5260	0
163	20240617	165900	257785720	5260	5260	5260	5260	0
164	20240617	165800	257785720	5260	5260	5260	5260	0
165	20240617	165700	257785720	5260	5260	5260	5260	0
166	20240617	165600	257785720	5260	5260	5260	5260	0
167	20240617	165500	257785720	5260	5260	5260	5260	0
168	20240617	165400	257785720	5260	5260	5260	5260	0
169	20240617	165300	257785720	5260	5260	5260	5260	0
170	20240617	165200	257785720	5260	5260	5260	5260	0
171	20240617	165100	257785720	5260	5260	5260	5260	0
172	20240617	165000	257785720	5260	5260	5260	5260	0
173	20240617	164900	257785720	5260	5260	5260	5260	0
174	20240617	164800	257785720	5260	5260	5260	5260	0
175	20240617	164700	257785720	5260	5260	5260	5260	0
176	20240617	164600	257785720	5260	5260	5260	5260	0
177	20240617	164500	257785720	5260	5260	5260	5260	0
178	20240617	164400	257785720	5260	5260	5260	5260	0
179	20240617	164300	257785720	5260	5260	5260	5260	0
180	20240617	164200	257785720	5260	5260	5260	5260	0
181	20240617	164100	257785720	5260	5260	5260	5260	0
182	20240617	164000	257785720	5260	5260	5260	5260	2432
183	20240617	163900	257785720	5260	5260	5260	5260	0
184	20240617	163800	257785720	5260	5260	5260	5260	0
185	20240617	163700	257785720	5260	5260	5260	5260	0
186	20240617	163600	257785720	5260	5260	5260	5260	0
187	20240617	163500	257785720	5260	5260	5260	5260	0
188	20240617	163400	257785720	5260	5260	5260	5260	0
189	20240617	163300	257785720	5260	5260	5260	5260	0
190	20240617	163200	257785720	5260	5260	5260	5260	0
191	20240617	163100	257785720	5260	5260	5260	5260	0
192	20240617	163000	257785720	5260	5260	5260	5260	0
193	20240617	162900	257785720	5260	5260	5260	5260	0
194	20240617	162800	257785720	5260	5260	5260	5260	0
195	20240617	162700	257785720	5260	5260	5260	5260	0
196	20240617	162600	257785720	5260	5260	5260	5260	0
197	20240617	162500	257785720	5260	5260	5260	5260	0
198	20240617	162400	257785720	5260	5260	5260	5260	0
199	20240617	162300	257785720	5260	5260	5260	5260	0
200	20240617	162200	257785720	5260	5260	5260	5260	0
201	20240617	162100	257785720	5260	5260	5260	5260	0
202	20240617	162000	257785720	5260	5260	5260	5260	0
203	20240617	161900	257785720	5260	5260	5260	5260	0
204	20240617	161800	257785720	5260	5260	5260	5260	0
205	20240617	161700	257785720	5260	5260	5260	5260	0
206	20240617	161600	257785720	5260	5260	5260	5260	0
207	20240617	161500	257785720	5260	5260	5260	5260	0
208	20240617	161400	257785720	5260	5260	5260	5260	0
209	20240617	161300	257785720	5260	5260	5260	5260	0
210	20240617	161200	257785720	5260	5260	5260	5260	0
211	20240617	161100	257785720	5260	5260	5260	5260	0
212	20240617	161000	257785720	5260	5260	5260	5260	2432
213	20240617	160900	257785720	5260	5260	5260	5260	0
214	20240617	160800	257785720	5260	5260	5260	5260	0
215	20240617	160700	257785720	5260	5260	5260	5260	0
216	20240617	160600	257785720	5260	5260	5260	5260	0
217	20240617	160500	257785720	5260	5260	5260	5260	0
218	20240617	160400	257785720	5260	5260	5260	5260	0
219	20240617	160300	257785720	5260	5260	5260	5260	0
220	20240617	160200	257785720	5260	5260	5260	5260	0
221	20240617	160100	257785720	5260	5260	5260	5260	0
222	20240617	160000	257785720	5260	5260	5260	5260	0
223	20240617	155900	257785720	5260	5260	5260	5260	0
224	20240617	155800	257785720	5260	5260	5260	5260	0
225	20240617	155700	257785720	5260	5260	5260	5260	0
226	20240617	155600	257785720	5260	5260	5260	5260	0
227	20240617	155500	257785720	5260	5260	5260	5260	0
228	20240617	155400	257785720	5260	5260	5260	5260	0
229	20240617	155300	257785720	5260	5260	5260	5260	0
230	20240617	155200	257785720	5260	5260	5260	5260	0
231	20240617	155100	257785720	5260	5260	5260	5260	0
232	20240617	155000	257785720	5260	5260	5260	5260	0
233	20240617	154900	257785720	5260	5260	5260	5260	0
234	20240617	154800	257785720	5260	5260	5260	5260	0
235	20240617	154700	257785720	5260	5260	5260	5260	0
236	20240617	154600	257785720	5260	5260	5260	5260	0
237	20240617	154500	257785720	5260	5260	5260	5260	0
238	20240617	154400	257785720	5260	5260	5260	5260	0
239	20240617	154300	257785720	5260	5260	5260	5260	0
240	20240617	154200	257785720	5260	5260	5260	5260	0
241	20240617	154100	257785720	5260	5260	5260	5260	0
242	20240617	154000	257785720	5260	5260	5260	5260	2432
243	20240617	153900	257785720	5260	5260	5260	5260	0
244	20240617	153800	257785720	5260	5260	5260	5260	0
245	20240617	153700	257785720	5260	5260	5260	5260	0
246	20240617	153600	257785720	5260	5260	5260	5260	0
247	20240617	153500	257785720	5260	5260	5260	5260	0
248	20240617	153400	257785720	5260	5260	5260	5260	0
249	20240617	153300	257785720	5260	5260	5260	5260	0
250	20240617	153200	257785720	5260	5260	5260	5260	0
251	20240617	153100	257785720	5260	5260	5260	5260	0
252	20240617	153000	257785720	5260	5260	5260	5260	2432
253	20240617	152900	244993400	5250	5250	5250	5250	0
254	20240617	152800	244993400	5250	5250	5250	5250	0
255	20240617	152700	244993400	5250	5250	5250	5250	0
256	20240617	152600	244993400	5250	5250	5250	5250	0
257	20240617	152500	244993400	5250	5250	5250	5250	0
258	20240617	152400	244993400	5250	5250	5250	5250	0
259	20240617	152300	244993400	5250	5250	5250	5250	0
260	20240617	152200	244993400	5250	5250	5250	5250	0
261	20240617	152100	244993400	5250	5250	5250	5250	0
262	20240617	152000	244993400	5250	5250	5250	5250	0
263	20240617	151900	244993400	5250	5250	5250	5250	10
264	20240617	151800	244940900	5250	5250	5250	5250	0
265	20240617	151700	244940900	5250	5250	5250	5250	50
266	20240617	151600	244678400	5250	5250	5250	5250	10
267	20240617	151500	244625900	5250	5250	5250	5250	3
268	20240617	151400	244610150	5250	5250	5250	5250	0
269	20240617	151300	244610150	5250	5250	5260	5250	105
270	20240617	151200	244058890	5250	5250	5250	5250	536
271	20240617	151100	241244890	5260	5270	5270	5250	1122
272	20240617	151000	235343140	5270	5270	5270	5270	33
273	20240617	150900	235169230	5270	5270	5270	5270	3
274	20240617	150800	235153420	5270	5270	5270	5270	3
275	20240617	150700	235137610	5260	5260	5260	5260	0
276	20240617	150600	235137610	5260	5260	5260	5260	3
277	20240617	150500	235121830	5260	5260	5260	5260	7
278	20240617	150400	235085010	5270	5260	5270	5260	20
279	20240617	150300	234979650	5260	5260	5260	5260	2
280	20240617	150200	234969130	5260	5280	5280	5260	12
281	20240617	150100	234905890	5260	5260	5260	5260	10
282	20240617	150000	234853290	5260	5260	5260	5260	0
283	20240617	145900	234853290	5260	5260	5260	5260	0
284	20240617	145800	234853290	5260	5260	5260	5260	5
285	20240617	145700	234826990	5260	5260	5260	5260	3
286	20240617	145600	234811210	5260	5260	5260	5260	7
287	20240617	145500	234774390	5270	5270	5270	5270	0
288	20240617	145400	234774390	5270	5260	5270	5260	5
289	20240617	145300	234748070	5270	5260	5270	5260	2
290	20240617	145200	234737540	5260	5260	5260	5260	3
291	20240617	145100	234721760	5260	5260	5260	5260	0
292	20240617	145000	234721760	5260	5260	5260	5260	5
293	20240617	144900	234695460	5260	5260	5260	5260	0
294	20240617	144800	234695460	5260	5260	5260	5260	11
295	20240617	144700	234637600	5260	5260	5260	5260	0
296	20240617	144600	234637600	5260	5260	5260	5260	0
297	20240617	144500	234637600	5260	5260	5260	5260	2
298	20240617	144400	234627080	5260	5260	5260	5260	3
299	20240617	144300	234611300	5260	5260	5260	5260	19
300	20240617	144200	234511360	5260	5260	5260	5260	2
301	20240617	144100	234500840	5270	5260	5270	5260	398
302	20240617	144000	232403400	5260	5260	5260	5260	2
303	20240617	143900	232392880	5260	5260	5260	5260	2
304	20240617	143800	232382360	5260	5260	5260	5260	7
305	20240617	143700	232345540	5260	5260	5260	5260	0
306	20240617	143600	232345540	5260	5260	5260	5260	0
307	20240617	143500	232345540	5260	5260	5260	5260	0
308	20240617	143400	232345540	5260	5260	5260	5260	0
309	20240617	143300	232345540	5260	5260	5260	5260	0
310	20240617	143200	232345540	5260	5260	5260	5260	11
311	20240617	143100	232287680	5290	5290	5290	5290	0
312	20240617	143000	232287680	5290	5290	5290	5290	0
313	20240617	142900	232287680	5290	5290	5290	5290	0
314	20240617	142800	232287680	5290	5290	5290	5290	0
315	20240617	142700	232287680	5290	5290	5290	5290	0
316	20240617	142600	232287680	5290	5290	5290	5290	0
317	20240617	142500	232287680	5290	5290	5290	5290	0
318	20240617	142400	232287680	5290	5290	5290	5290	0
319	20240617	142300	232287680	5290	5290	5290	5290	265
320	20240617	142200	230885830	5290	5290	5290	5290	0
321	20240617	142100	230885830	5290	5290	5290	5290	0
322	20240617	142000	230885830	5290	5290	5290	5290	2
323	20240617	141900	230875250	5290	5290	5290	5290	0
324	20240617	141800	230875250	5290	5290	5290	5290	0
325	20240617	141700	230875250	5290	5290	5290	5290	0
326	20240617	141600	230875250	5290	5290	5290	5290	2
327	20240617	141500	230864670	5290	5290	5290	5290	0
328	20240617	141400	230864670	5290	5290	5290	5290	0
329	20240617	141300	230864670	5290	5290	5290	5290	0
330	20240617	141200	230864670	5290	5290	5290	5290	14
331	20240617	141100	230790610	5290	5270	5290	5270	1505
332	20240617	141000	222847260	5270	5270	5270	5270	1
333	20240617	140900	222841990	5250	5250	5250	5250	0
334	20240617	140800	222841990	5250	5250	5250	5250	7
335	20240617	140700	222805240	5260	5260	5260	5260	0
336	20240617	140600	222805240	5260	5260	5260	5260	1
337	20240617	140500	222799980	5260	5260	5260	5260	1
338	20240617	140400	222794720	5260	5260	5260	5260	0
339	20240617	140300	222794720	5260	5260	5260	5260	10
340	20240617	140200	222742120	5260	5260	5260	5260	4
341	20240617	140100	222721080	5260	5250	5260	5250	137
342	20240617	140000	222000520	5250	5250	5250	5250	0
343	20240617	135900	222000520	5250	5250	5250	5250	0
344	20240617	135800	222000520	5250	5270	5270	5250	2372
345	20240617	135700	209523880	5270	5270	5270	5270	1
346	20240617	135600	209518610	5270	5270	5270	5270	2
347	20240617	135500	209508070	5270	5270	5270	5270	0
348	20240617	135400	209508070	5270	5270	5270	5270	0
349	20240617	135300	209508070	5270	5270	5270	5270	35
350	20240617	135200	209323620	5280	5280	5280	5280	0
351	20240617	135100	209323620	5280	5280	5280	5280	0
352	20240617	135000	209323620	5280	5280	5280	5280	0
353	20240617	134900	209323620	5280	5280	5280	5280	20
354	20240617	134800	209218020	5290	5290	5290	5290	0
355	20240617	134700	209218020	5290	5290	5290	5290	0
356	20240617	134600	209218020	5290	5290	5290	5290	0
357	20240617	134500	209218020	5290	5270	5290	5270	194
358	20240617	134400	208193480	5270	5270	5270	5270	1
359	20240617	134300	208188210	5270	5270	5270	5270	0
360	20240617	134200	208188210	5270	5270	5270	5270	4
361	20240617	134100	208167130	5270	5260	5270	5260	563
362	20240617	134000	205205740	5250	5250	5250	5250	6
363	20240617	133900	205174240	5240	5240	5240	5240	10
364	20240617	133800	205121840	5270	5240	5270	5240	902
365	20240617	133700	200377330	5240	5240	5240	5240	1
366	20240617	133600	200372090	5260	5260	5260	5260	0
367	20240617	133500	200372090	5260	5260	5260	5260	10
368	20240617	133400	200319490	5240	5240	5240	5240	0
369	20240617	133300	200319490	5240	5240	5240	5240	0
370	20240617	133200	200319490	5240	5240	5240	5240	0
371	20240617	133100	200319490	5240	5240	5240	5240	7
372	20240617	133000	200282810	5250	5250	5250	5250	2
373	20240617	132900	200272310	5250	5250	5250	5250	0
374	20240617	132800	200272310	5250	5250	5250	5250	2
375	20240617	132700	200261810	5250	5250	5250	5250	1
376	20240617	132600	200256560	5250	5250	5250	5250	3
377	20240617	132500	200240810	5240	5250	5250	5240	112
378	20240617	132400	199653770	5250	5250	5250	5250	4
379	20240617	132300	199632770	5240	5240	5240	5240	0
380	20240617	132200	199632770	5240	5240	5240	5240	0
381	20240617	132100	199632770	5240	5240	5240	5240	0
382	20240617	132000	199632770	5240	5240	5240	5240	85
383	20240617	131900	199187370	5240	5260	5260	5240	3012
384	20240617	131800	183393520	5260	5260	5260	5260	0
385	20240617	131700	183393520	5260	5260	5260	5260	9
386	20240617	131600	183346180	5250	5260	5260	5250	307
387	20240617	131500	181731430	5260	5260	5260	5260	10
388	20240617	131400	181678830	5260	5260	5260	5260	3
389	20240617	131300	181663050	5260	5260	5260	5260	0
390	20240617	131200	181663050	5260	5260	5260	5260	2
391	20240617	131100	181652530	5260	5260	5260	5260	0
392	20240617	131000	181652530	5260	5260	5260	5260	6
393	20240617	130900	181620970	5260	5250	5260	5250	14
394	20240617	130800	181547420	5260	5260	5260	5260	20
395	20240617	130700	181442220	5260	5260	5260	5260	0
396	20240617	130600	181442220	5260	5260	5260	5260	0
397	20240617	130500	181442220	5260	5260	5260	5260	5
398	20240617	130400	181415920	5260	5260	5260	5260	0
399	20240617	130300	181415920	5260	5260	5260	5260	1
400	20240617	130200	181410660	5250	5250	5250	5250	0
401	20240617	130100	181410660	5250	5250	5250	5250	0
402	20240617	130000	181410660	5250	5250	5250	5250	7
403	20240617	125900	181373910	5260	5260	5260	5260	0
404	20240617	125800	181373910	5260	5260	5260	5260	1
405	20240617	125700	181368650	5250	5250	5250	5250	0
406	20240617	125600	181368650	5250	5260	5260	5250	202
407	20240617	125500	180308130	5260	5250	5260	5250	9
408	20240617	125400	180260800	5260	5260	5260	5260	2
409	20240617	125300	180250280	5250	5250	5250	5250	0
410	20240617	125200	180250280	5250	5250	5250	5250	0
411	20240617	125100	180250280	5250	5250	5250	5250	7
412	20240617	125000	180213530	5260	5260	5260	5260	0
413	20240617	124900	180213530	5260	5260	5260	5260	0
414	20240617	124800	180213530	5260	5260	5260	5260	0
415	20240617	124700	180213530	5260	5260	5260	5260	0
416	20240617	124600	180213530	5260	5260	5260	5260	0
417	20240617	124500	180213530	5260	5260	5260	5260	0
418	20240617	124400	180213530	5260	5260	5260	5260	2
419	20240617	124300	180203010	5250	5250	5250	5250	0
420	20240617	124200	180203010	5250	5250	5250	5250	0
421	20240617	124100	180203010	5250	5250	5250	5250	0
422	20240617	124000	180203010	5250	5250	5250	5250	7
423	20240617	123900	180166260	5270	5270	5270	5270	0
424	20240617	123800	180166260	5270	5270	5270	5270	0
425	20240617	123700	180166260	5270	5270	5270	5270	3
426	20240617	123600	180150450	5270	5270	5270	5270	0
427	20240617	123500	180150450	5270	5270	5270	5270	0
428	20240617	123400	180150450	5270	5270	5270	5270	0
429	20240617	123300	180150450	5270	5270	5270	5270	0
430	20240617	123200	180150450	5270	5270	5270	5270	0
431	20240617	123100	180150450	5270	5270	5270	5270	200
432	20240617	123000	179096450	5270	5260	5270	5260	40
433	20240617	122900	178885820	5260	5260	5260	5260	300
434	20240617	122800	177307820	5250	5250	5250	5250	7
435	20240617	122700	177271070	5260	5260	5260	5260	0
436	20240617	122600	177271070	5260	5260	5260	5260	0
437	20240617	122500	177271070	5260	5260	5260	5260	0
438	20240617	122400	177271070	5260	5250	5260	5250	14
439	20240617	122300	177197520	5250	5250	5250	5250	0
440	20240617	122200	177197520	5250	5240	5250	5240	520
441	20240617	122100	174471880	5250	5250	5250	5250	0
442	20240617	122000	174471880	5250	5250	5250	5250	81
443	20240617	121900	174046630	5250	5250	5250	5250	0
444	20240617	121800	174046630	5250	5270	5270	5250	36
445	20240617	121700	173857610	5250	5250	5250	5250	107
446	20240617	121600	173295860	5270	5270	5270	5270	1
447	20240617	121500	173290590	5260	5260	5260	5260	0
448	20240617	121400	173290590	5260	5260	5260	5260	0
449	20240617	121300	173290590	5260	5260	5260	5260	0
450	20240617	121200	173290590	5260	5260	5260	5260	0
451	20240617	121100	173290590	5260	5260	5260	5260	61
452	20240617	121000	172969730	5260	5260	5260	5260	10
453	20240617	120900	172917130	5250	5250	5250	5250	0
454	20240617	120800	172917130	5250	5250	5250	5250	0
455	20240617	120700	172917130	5250	5250	5250	5250	0
456	20240617	120600	172917130	5250	5250	5250	5250	50
457	20240617	120500	172654630	5250	5250	5250	5250	247
458	20240617	120400	171357880	5260	5260	5260	5260	0
459	20240617	120300	171357880	5260	5260	5260	5260	0
460	20240617	120200	171357880	5260	5260	5260	5260	0
461	20240617	120100	171357880	5260	5260	5260	5260	1
462	20240617	120000	171352620	5250	5250	5250	5250	0
463	20240617	115900	171352620	5250	5250	5250	5250	0
464	20240617	115800	171352620	5250	5250	5250	5250	0
465	20240617	115700	171352620	5250	5250	5250	5250	0
466	20240617	115600	171352620	5250	5250	5250	5250	748
467	20240617	115500	167425620	5250	5250	5250	5250	1
468	20240617	115400	167420370	5260	5260	5260	5260	0
469	20240617	115300	167420370	5260	5260	5260	5260	30
470	20240617	115200	167262570	5260	5260	5260	5260	0
471	20240617	115100	167262570	5260	5260	5260	5260	0
472	20240617	115000	167262570	5260	5260	5260	5260	0
473	20240617	114900	167262570	5260	5260	5260	5260	1
474	20240617	114800	167257310	5260	5260	5260	5260	6
475	20240617	114700	167225750	5250	5250	5250	5250	7
476	20240617	114600	167189000	5250	5250	5250	5250	0
477	20240617	114500	167189000	5250	5250	5250	5250	0
478	20240617	114400	167189000	5250	5250	5250	5250	0
479	20240617	114300	167189000	5250	5250	5250	5250	0
480	20240617	114200	167189000	5250	5250	5250	5250	0
481	20240617	114100	167189000	5250	5250	5250	5250	0
482	20240617	114000	167189000	5250	5250	5250	5250	0
483	20240617	113900	167189000	5250	5250	5250	5250	35
484	20240617	113800	167005250	5260	5260	5260	5260	20
485	20240617	113700	166900050	5250	5250	5250	5250	0
486	20240617	113600	166900050	5250	5260	5260	5250	366
487	20240617	113500	164978520	5270	5270	5270	5270	0
488	20240617	113400	164978520	5270	5270	5270	5270	2
489	20240617	113300	164967980	5290	5290	5290	5290	0
490	20240617	113200	164967980	5290	5290	5290	5290	0
491	20240617	113100	164967980	5290	5290	5290	5290	15
492	20240617	113000	164888630	5290	5290	5290	5290	0
493	20240617	112900	164888630	5290	5290	5290	5290	1
494	20240617	112800	164883340	5250	5250	5250	5250	16
495	20240617	112700	164799340	5250	5250	5250	5250	0
496	20240617	112600	164799340	5250	5250	5250	5250	0
497	20240617	112500	164799340	5250	5280	5280	5250	3021
498	20240617	112400	148898280	5280	5280	5280	5280	2
499	20240617	112300	148887720	5280	5280	5280	5280	16
500	20240617	112200	148803240	5280	5280	5280	5280	5
501	20240617	112100	148776840	5270	5270	5270	5270	30
502	20240617	112000	148618740	5270	5270	5270	5270	0
503	20240617	111900	148618740	5270	5270	5270	5270	0
504	20240617	111800	148618740	5270	5270	5270	5270	0
505	20240617	111700	148618740	5270	5280	5280	5270	2015
506	20240617	111600	137999620	5280	5280	5280	5280	2
507	20240617	111500	137989060	5280	5280	5280	5280	1
508	20240617	111400	137983780	5280	5280	5280	5280	3
509	20240617	111300	137967940	5270	5270	5270	5270	0
510	20240617	111200	137967940	5270	5270	5270	5270	7
511	20240617	111100	137931050	5290	5290	5290	5290	100
512	20240617	111000	137402050	5280	5280	5280	5280	0
513	20240617	110900	137402050	5280	5280	5280	5280	1349
514	20240617	110800	130279330	5280	5280	5280	5280	0
515	20240617	110700	130279330	5280	5280	5280	5280	1158
516	20240617	110600	124165090	5280	5280	5280	5280	0
517	20240617	110500	124165090	5280	5280	5280	5280	545
518	20240617	110400	121287490	5280	5280	5280	5280	6
519	20240617	110300	121255810	5280	5280	5280	5280	0
520	20240617	110200	121255810	5280	5280	5280	5280	14
521	20240617	110100	121181890	5260	5260	5260	5260	0
522	20240617	110000	121181890	5260	5260	5260	5260	203
523	20240617	105900	120114110	5250	5250	5250	5250	0
524	20240617	105800	120114110	5250	5250	5250	5250	0
525	20240617	105700	120114110	5250	5250	5250	5250	5
526	20240617	105600	120087860	5250	5250	5250	5250	100
527	20240617	105500	119562860	5250	5240	5250	5240	450
528	20240617	105400	117200640	5250	5250	5250	5250	0
529	20240617	105300	117200640	5250	5250	5250	5250	633
530	20240617	105200	113877390	5250	5250	5250	5250	7
531	20240617	105100	113840640	5260	5260	5260	5260	1273
532	20240617	105000	107144660	5270	5270	5270	5270	2
533	20240617	104900	107134120	5260	5260	5260	5260	0
534	20240617	104800	107134120	5260	5260	5260	5260	0
535	20240617	104700	107134120	5260	5260	5260	5260	0
536	20240617	104600	107134120	5260	5260	5260	5260	0
537	20240617	104500	107134120	5260	5260	5260	5260	7
538	20240617	104400	107097300	5270	5270	5270	5270	2
539	20240617	104300	107086760	5270	5270	5270	5270	0
540	20240617	104200	107086760	5270	5280	5280	5270	4
541	20240617	104100	107065670	5260	5260	5260	5260	0
542	20240617	104000	107065670	5260	5260	5260	5260	0
543	20240617	103900	107065670	5260	5260	5260	5260	0
544	20240617	103800	107065670	5260	5260	5260	5260	0
545	20240617	103700	107065670	5260	5260	5260	5260	0
546	20240617	103600	107065670	5260	5260	5260	5260	7
547	20240617	103500	107028850	5270	5270	5270	5270	2
548	20240617	103400	107018310	5270	5270	5270	5270	0
549	20240617	103300	107018310	5270	5270	5270	5270	2
550	20240617	103200	107007770	5270	5270	5270	5270	0
551	20240617	103100	107007770	5270	5270	5270	5270	5
552	20240617	103000	106981420	5270	5270	5270	5270	2
553	20240617	102900	106970880	5260	5260	5260	5260	0
554	20240617	102800	106970880	5260	5260	5260	5260	0
555	20240617	102700	106970880	5260	5260	5260	5260	0
556	20240617	102600	106970880	5260	5260	5260	5260	7
557	20240617	102500	106934060	5260	5260	5260	5260	0
558	20240617	102400	106934060	5260	5260	5260	5260	0
559	20240617	102300	106934060	5260	5260	5260	5260	20
560	20240617	102200	106828860	5260	5260	5260	5260	0
561	20240617	102100	106828860	5260	5270	5280	5260	133
562	20240617	102000	106127030	5280	5280	5280	5280	0
563	20240617	101900	106127030	5280	5280	5280	5280	0
564	20240617	101800	106127030	5280	5280	5280	5280	0
565	20240617	101700	106127030	5280	5280	5280	5280	1
566	20240617	101600	106121750	5280	5280	5280	5260	38
567	20240617	101500	105921250	5260	5260	5260	5260	0
568	20240617	101400	105921250	5260	5260	5260	5260	0
569	20240617	101300	105921250	5260	5260	5260	5260	0
570	20240617	101200	105921250	5260	5260	5260	5260	0
571	20240617	101100	105921250	5260	5260	5260	5260	7
572	20240617	101000	105884430	5280	5280	5280	5280	2
573	20240617	100900	105873870	5280	5280	5280	5280	20
574	20240617	100800	105768270	5280	5280	5280	5280	0
575	20240617	100700	105768270	5280	5280	5280	5280	1
576	20240617	100600	105762990	5280	5260	5280	5260	18
577	20240617	100500	105668090	5280	5280	5280	5280	6
578	20240617	100400	105636410	5270	5280	5280	5270	5
579	20240617	100300	105610030	5270	5270	5270	5270	0
580	20240617	100200	105610030	5270	5270	5270	5270	11
581	20240617	100100	105552060	5270	5250	5270	5250	9
582	20240617	100000	105504770	5250	5250	5250	5250	1000
583	20240617	095900	100254770	5250	5250	5250	5250	0
584	20240617	095800	100254770	5250	5250	5250	5250	0
585	20240617	095700	100254770	5250	5250	5280	5250	120
586	20240617	095600	99624740	5270	5270	5270	5270	18
587	20240617	095500	99529880	5270	5270	5270	5270	205
588	20240617	095400	98449530	5270	5270	5270	5270	0
589	20240617	095300	98449530	5270	5270	5270	5270	52
590	20240617	095200	98175490	5250	5250	5250	5250	1
591	20240617	095100	98170240	5250	5250	5250	5250	0
592	20240617	095000	98170240	5250	5250	5250	5250	284
593	20240617	094900	96679240	5240	5240	5240	5240	0
594	20240617	094800	96679240	5240	5240	5240	5240	0
595	20240617	094700	96679240	5240	5250	5250	5240	291
596	20240617	094600	95152400	5260	5270	5270	5260	52
597	20240617	094500	94878870	5270	5260	5270	5260	1006
598	20240617	094400	89577290	5260	5260	5260	5260	0
599	20240617	094300	89577290	5260	5260	5260	5260	800
600	20240617	094200	85369290	5260	5260	5260	5260	8
601	20240617	094100	85327210	5260	5260	5260	5230	4703
602	20240617	094000	60683230	5270	5270	5270	5270	503
603	20240617	093900	58032420	5260	5260	5260	5260	0
604	20240617	093800	58032420	5260	5260	5260	5260	0
605	20240617	093700	58032420	5260	5260	5260	5260	57
606	20240617	093600	57732600	5260	5260	5260	5260	0
607	20240617	093500	57732600	5260	5260	5260	5260	0
608	20240617	093400	57732600	5260	5260	5260	5260	853
609	20240617	093300	53245820	5270	5270	5270	5270	5
610	20240617	093200	53219470	5270	5270	5270	5270	0
611	20240617	093100	53219470	5270	5280	5280	5270	1107
612	20240617	093000	47375580	5270	5270	5270	5270	0
613	20240617	092900	47375580	5270	5270	5270	5270	0
614	20240617	092800	47375580	5270	5270	5270	5270	0
615	20240617	092700	47375580	5270	5270	5270	5270	0
616	20240617	092600	47375580	5270	5270	5270	5270	0
617	20240617	092500	47375580	5270	5270	5270	5270	87
618	20240617	092400	46917090	5270	5270	5270	5270	0
619	20240617	092300	46917090	5270	5270	5270	5270	0
620	20240617	092200	46917090	5270	5270	5270	5270	0
621	20240617	092100	46917090	5270	5280	5280	5270	197
622	20240617	092000	45878640	5280	5280	5280	5280	915
623	20240617	091900	41047440	5270	5270	5270	5270	459
624	20240617	091800	38628510	5270	5270	5270	5270	0
625	20240617	091700	38628510	5270	5270	5270	5270	0
626	20240617	091600	38628510	5270	5270	5270	5270	125
627	20240617	091500	37969760	5260	5270	5270	5260	80
628	20240617	091400	37548440	5270	5270	5270	5270	0
629	20240617	091300	37548440	5270	5270	5270	5270	0
630	20240617	091200	37548440	5270	5270	5270	5270	287
631	20240617	091100	36035950	5270	5270	5270	5270	0
632	20240617	091000	36035950	5270	5270	5270	5270	288
633	20240617	090900	34518190	5270	5270	5270	5270	1000
634	20240617	090800	29248190	5280	5280	5280	5280	0
635	20240617	090700	29248190	5280	5290	5290	5280	590
636	20240617	090600	26131100	5280	5290	5290	5280	2071
637	20240617	090500	15177340	5290	5300	5300	5290	2083
638	20240617	090400	4152280	5300	5310	5310	5300	278
639	20240617	090300	2676390	5310	5320	5320	5310	286
640	20240617	090200	1155720	5310	5340	5340	5310	140
641	20240617	090100	412290	5310	5310	5310	5310	1
642	20240617	090000	406980	5360	5350	5360	5340	76