KissMeData/038950/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192100	72241245	4165	4165	4165	4165	54
3	20240617	192000	72241245	4165	4165	4165	4165	0
4	20240617	191900	72241245	4165	4165	4165	4165	0
5	20240617	191800	72241245	4165	4165	4165	4165	0
6	20240617	191700	72241245	4165	4165	4165	4165	0
7	20240617	191600	72241245	4165	4165	4165	4165	0
8	20240617	191500	72241245	4165	4165	4165	4165	0
9	20240617	191400	72241245	4165	4165	4165	4165	0
10	20240617	191300	72241245	4165	4165	4165	4165	0
11	20240617	191200	72241245	4165	4165	4165	4165	0
12	20240617	191100	72241245	4165	4165	4165	4165	0
13	20240617	191000	72241245	4165	4165	4165	4165	0
14	20240617	190900	72241245	4165	4165	4165	4165	0
15	20240617	190800	72241245	4165	4165	4165	4165	0
16	20240617	190700	72241245	4165	4165	4165	4165	0
17	20240617	190600	72241245	4165	4165	4165	4165	0
18	20240617	190500	72241245	4165	4165	4165	4165	0
19	20240617	190400	72241245	4165	4165	4165	4165	0
20	20240617	190300	72241245	4165	4165	4165	4165	0
21	20240617	190200	72241245	4165	4165	4165	4165	0
22	20240617	190100	72241245	4165	4165	4165	4165	0
23	20240617	190000	72241245	4165	4165	4165	4165	0
24	20240617	185900	72241245	4165	4165	4165	4165	0
25	20240617	185800	72241245	4165	4165	4165	4165	0
26	20240617	185700	72241245	4165	4165	4165	4165	0
27	20240617	185600	72241245	4165	4165	4165	4165	0
28	20240617	185500	72241245	4165	4165	4165	4165	0
29	20240617	185400	72241245	4165	4165	4165	4165	0
30	20240617	185300	72241245	4165	4165	4165	4165	0
31	20240617	185200	72241245	4165	4165	4165	4165	0
32	20240617	185100	72241245	4165	4165	4165	4165	54
33	20240617	185000	72241245	4165	4165	4165	4165	0
34	20240617	184900	72241245	4165	4165	4165	4165	0
35	20240617	184800	72241245	4165	4165	4165	4165	0
36	20240617	184700	72241245	4165	4165	4165	4165	0
37	20240617	184600	72241245	4165	4165	4165	4165	0
38	20240617	184500	72241245	4165	4165	4165	4165	0
39	20240617	184400	72241245	4165	4165	4165	4165	0
40	20240617	184300	72241245	4165	4165	4165	4165	0
41	20240617	184200	72241245	4165	4165	4165	4165	0
42	20240617	184100	72241245	4165	4165	4165	4165	0
43	20240617	184000	72241245	4165	4165	4165	4165	0
44	20240617	183900	72241245	4165	4165	4165	4165	0
45	20240617	183800	72241245	4165	4165	4165	4165	0
46	20240617	183700	72241245	4165	4165	4165	4165	0
47	20240617	183600	72241245	4165	4165	4165	4165	0
48	20240617	183500	72241245	4165	4165	4165	4165	0
49	20240617	183400	72241245	4165	4165	4165	4165	0
50	20240617	183300	72241245	4165	4165	4165	4165	0
51	20240617	183200	72241245	4165	4165	4165	4165	0
52	20240617	183100	72241245	4165	4165	4165	4165	0
53	20240617	183000	72241245	4165	4165	4165	4165	0
54	20240617	182900	72241245	4165	4165	4165	4165	0
55	20240617	182800	72241245	4165	4165	4165	4165	0
56	20240617	182700	72241245	4165	4165	4165	4165	0
57	20240617	182600	72241245	4165	4165	4165	4165	0
58	20240617	182500	72241245	4165	4165	4165	4165	0
59	20240617	182400	72241245	4165	4165	4165	4165	0
60	20240617	182300	72241245	4165	4165	4165	4165	0
61	20240617	182200	72241245	4165	4165	4165	4165	0
62	20240617	182100	72241245	4165	4165	4165	4165	54
63	20240617	182000	72241245	4165	4165	4165	4165	0
64	20240617	181900	72241245	4165	4165	4165	4165	0
65	20240617	181800	72241245	4165	4165	4165	4165	0
66	20240617	181700	72241245	4165	4165	4165	4165	0
67	20240617	181600	72241245	4165	4165	4165	4165	0
68	20240617	181500	72241245	4165	4165	4165	4165	0
69	20240617	181400	72241245	4165	4165	4165	4165	0
70	20240617	181300	72241245	4165	4165	4165	4165	0
71	20240617	181200	72241245	4165	4165	4165	4165	0
72	20240617	181100	72241245	4165	4165	4165	4165	0
73	20240617	181000	72241245	4165	4165	4165	4165	0
74	20240617	180900	72241245	4165	4165	4165	4165	0
75	20240617	180800	72241245	4165	4165	4165	4165	0
76	20240617	180700	72241245	4165	4165	4165	4165	0
77	20240617	180600	72241245	4165	4165	4165	4165	0
78	20240617	180500	72241245	4165	4165	4165	4165	0
79	20240617	180400	72241245	4165	4165	4165	4165	0
80	20240617	180300	72241245	4165	4165	4165	4165	0
81	20240617	180200	72241245	4165	4165	4165	4165	0
82	20240617	180100	72241245	4165	4165	4165	4165	0
83	20240617	180000	72241245	4165	4165	4165	4165	0
84	20240617	175900	72241245	4165	4165	4165	4165	0
85	20240617	175800	72241245	4165	4165	4165	4165	0
86	20240617	175700	72241245	4165	4165	4165	4165	0
87	20240617	175600	72241245	4165	4165	4165	4165	0
88	20240617	175500	72241245	4165	4165	4165	4165	0
89	20240617	175400	72241245	4165	4165	4165	4165	0
90	20240617	175300	72241245	4165	4165	4165	4165	0
91	20240617	175200	72241245	4165	4165	4165	4165	0
92	20240617	175100	72241245	4165	4165	4165	4165	54
93	20240617	175000	72241245	4165	4165	4165	4165	0
94	20240617	174900	72241245	4165	4165	4165	4165	0
95	20240617	174800	72241245	4165	4165	4165	4165	0
96	20240617	174700	72241245	4165	4165	4165	4165	0
97	20240617	174600	72241245	4165	4165	4165	4165	0
98	20240617	174500	72241245	4165	4165	4165	4165	0
99	20240617	174400	72241245	4165	4165	4165	4165	0
100	20240617	174300	72241245	4165	4165	4165	4165	0
101	20240617	174200	72241245	4165	4165	4165	4165	0
102	20240617	174100	72241245	4165	4165	4165	4165	0
103	20240617	174000	72241245	4165	4165	4165	4165	0
104	20240617	173900	72241245	4165	4165	4165	4165	0
105	20240617	173800	72241245	4165	4165	4165	4165	0
106	20240617	173700	72241245	4165	4165	4165	4165	0
107	20240617	173600	72241245	4165	4165	4165	4165	0
108	20240617	173500	72241245	4165	4165	4165	4165	0
109	20240617	173400	72241245	4165	4165	4165	4165	0
110	20240617	173300	72241245	4165	4165	4165	4165	0
111	20240617	173200	72241245	4165	4165	4165	4165	0
112	20240617	173100	72241245	4165	4165	4165	4165	0
113	20240617	173000	72241245	4165	4165	4165	4165	0
114	20240617	172900	72241245	4165	4165	4165	4165	0
115	20240617	172800	72241245	4165	4165	4165	4165	0
116	20240617	172700	72241245	4165	4165	4165	4165	0
117	20240617	172600	72241245	4165	4165	4165	4165	0
118	20240617	172500	72241245	4165	4165	4165	4165	0
119	20240617	172400	72241245	4165	4165	4165	4165	0
120	20240617	172300	72241245	4165	4165	4165	4165	0
121	20240617	172200	72241245	4165	4165	4165	4165	0
122	20240617	172100	72241245	4165	4165	4165	4165	54
123	20240617	172000	72241245	4165	4165	4165	4165	0
124	20240617	171900	72241245	4165	4165	4165	4165	0
125	20240617	171800	72241245	4165	4165	4165	4165	0
126	20240617	171700	72241245	4165	4165	4165	4165	0
127	20240617	171600	72241245	4165	4165	4165	4165	0
128	20240617	171500	72241245	4165	4165	4165	4165	0
129	20240617	171400	72241245	4165	4165	4165	4165	0
130	20240617	171300	72241245	4165	4165	4165	4165	0
131	20240617	171200	72241245	4165	4165	4165	4165	0
132	20240617	171100	72241245	4165	4165	4165	4165	0
133	20240617	171000	72241245	4165	4165	4165	4165	0
134	20240617	170900	72241245	4165	4165	4165	4165	0
135	20240617	170800	72241245	4165	4165	4165	4165	0
136	20240617	170700	72241245	4165	4165	4165	4165	0
137	20240617	170600	72241245	4165	4165	4165	4165	0
138	20240617	170500	72241245	4165	4165	4165	4165	0
139	20240617	170400	72241245	4165	4165	4165	4165	0
140	20240617	170300	72241245	4165	4165	4165	4165	0
141	20240617	170200	72241245	4165	4165	4165	4165	0
142	20240617	170100	72241245	4165	4165	4165	4165	0
143	20240617	170000	72241245	4165	4165	4165	4165	0
144	20240617	165900	72241245	4165	4165	4165	4165	0
145	20240617	165800	72241245	4165	4165	4165	4165	0
146	20240617	165700	72241245	4165	4165	4165	4165	0
147	20240617	165600	72241245	4165	4165	4165	4165	0
148	20240617	165500	72241245	4165	4165	4165	4165	0
149	20240617	165400	72241245	4165	4165	4165	4165	0
150	20240617	165300	72241245	4165	4165	4165	4165	0
151	20240617	165200	72241245	4165	4165	4165	4165	0
152	20240617	165100	72241245	4165	4165	4165	4165	54
153	20240617	165000	72241245	4165	4165	4165	4165	0
154	20240617	164900	72241245	4165	4165	4165	4165	0
155	20240617	164800	72241245	4165	4165	4165	4165	0
156	20240617	164700	72241245	4165	4165	4165	4165	0
157	20240617	164600	72241245	4165	4165	4165	4165	0
158	20240617	164500	72241245	4165	4165	4165	4165	0
159	20240617	164400	72241245	4165	4165	4165	4165	0
160	20240617	164300	72241245	4165	4165	4165	4165	0
161	20240617	164200	72241245	4165	4165	4165	4165	0
162	20240617	164100	72241245	4165	4165	4165	4165	0
163	20240617	164000	72241245	4165	4165	4165	4165	0
164	20240617	163900	72241245	4165	4165	4165	4165	0
165	20240617	163800	72241245	4165	4165	4165	4165	0
166	20240617	163700	72241245	4165	4165	4165	4165	0
167	20240617	163600	72241245	4165	4165	4165	4165	0
168	20240617	163500	72241245	4165	4165	4165	4165	0
169	20240617	163400	72241245	4165	4165	4165	4165	0
170	20240617	163300	72241245	4165	4165	4165	4165	0
171	20240617	163200	72241245	4165	4165	4165	4165	0
172	20240617	163100	72241245	4165	4165	4165	4165	0
173	20240617	163000	72241245	4165	4165	4165	4165	0
174	20240617	162900	72241245	4165	4165	4165	4165	0
175	20240617	162800	72241245	4165	4165	4165	4165	0
176	20240617	162700	72241245	4165	4165	4165	4165	0
177	20240617	162600	72241245	4165	4165	4165	4165	0
178	20240617	162500	72241245	4165	4165	4165	4165	0
179	20240617	162400	72241245	4165	4165	4165	4165	0
180	20240617	162300	72241245	4165	4165	4165	4165	0
181	20240617	162200	72241245	4165	4165	4165	4165	0
182	20240617	162100	72241245	4165	4165	4165	4165	54
183	20240617	162000	72241245	4165	4165	4165	4165	0
184	20240617	161900	72241245	4165	4165	4165	4165	0
185	20240617	161800	72241245	4165	4165	4165	4165	0
186	20240617	161700	72241245	4165	4165	4165	4165	0
187	20240617	161600	72241245	4165	4165	4165	4165	0
188	20240617	161500	72241245	4165	4165	4165	4165	0
189	20240617	161400	72241245	4165	4165	4165	4165	0
190	20240617	161300	72241245	4165	4165	4165	4165	0
191	20240617	161200	72241245	4165	4165	4165	4165	0
192	20240617	161100	72241245	4165	4165	4165	4165	0
193	20240617	161000	72241245	4165	4165	4165	4165	0
194	20240617	160900	72241245	4165	4165	4165	4165	0
195	20240617	160800	72241245	4165	4165	4165	4165	0
196	20240617	160700	72241245	4165	4165	4165	4165	0
197	20240617	160600	72241245	4165	4165	4165	4165	0
198	20240617	160500	72241245	4165	4165	4165	4165	0
199	20240617	160400	72241245	4165	4165	4165	4165	0
200	20240617	160300	72241245	4165	4165	4165	4165	0
201	20240617	160200	72241245	4165	4165	4165	4165	0
202	20240617	160100	72241245	4165	4165	4165	4165	0
203	20240617	160000	72241245	4165	4165	4165	4165	0
204	20240617	155900	72241245	4165	4165	4165	4165	0
205	20240617	155800	72241245	4165	4165	4165	4165	0
206	20240617	155700	72241245	4165	4165	4165	4165	0
207	20240617	155600	72241245	4165	4165	4165	4165	0
208	20240617	155500	72241245	4165	4165	4165	4165	0
209	20240617	155400	72241245	4165	4165	4165	4165	0
210	20240617	155300	72241245	4165	4165	4165	4165	0
211	20240617	155200	72241245	4165	4165	4165	4165	0
212	20240617	155100	72241245	4165	4165	4165	4165	54
213	20240617	155000	72241245	4165	4165	4165	4165	0
214	20240617	154900	72241245	4165	4165	4165	4165	0
215	20240617	154800	72241245	4165	4165	4165	4165	0
216	20240617	154700	72241245	4165	4165	4165	4165	0
217	20240617	154600	72241245	4165	4165	4165	4165	0
218	20240617	154500	72241245	4165	4165	4165	4165	0
219	20240617	154400	72241245	4165	4165	4165	4165	0
220	20240617	154300	72241245	4165	4165	4165	4165	0
221	20240617	154200	72241245	4165	4165	4165	4165	0
222	20240617	154100	72241245	4165	4165	4165	4165	0
223	20240617	154000	72241245	4165	4165	4165	4165	0
224	20240617	153900	72241245	4165	4165	4165	4165	0
225	20240617	153800	72241245	4165	4165	4165	4165	0
226	20240617	153700	72241245	4165	4165	4165	4165	0
227	20240617	153600	72241245	4165	4165	4165	4165	0
228	20240617	153500	72241245	4165	4165	4165	4165	0
229	20240617	153400	72241245	4165	4165	4165	4165	0
230	20240617	153300	72241245	4165	4165	4165	4165	0
231	20240617	153200	72241245	4165	4165	4165	4165	0
232	20240617	153100	72241245	4165	4165	4165	4165	0
233	20240617	153000	72241245	4165	4165	4165	4165	54
234	20240617	152900	72016335	4165	4165	4165	4165	0
235	20240617	152800	72016335	4165	4165	4165	4165	0
236	20240617	152700	72016335	4165	4165	4165	4165	0
237	20240617	152600	72016335	4165	4165	4165	4165	0
238	20240617	152500	72016335	4165	4165	4165	4165	0
239	20240617	152400	72016335	4165	4165	4165	4165	0
240	20240617	152300	72016335	4165	4165	4165	4165	0
241	20240617	152200	72016335	4165	4165	4165	4165	0
242	20240617	152100	72016335	4165	4165	4165	4165	0
243	20240617	152000	72016335	4165	4165	4165	4165	0
244	20240617	151900	72016335	4165	4165	4165	4165	2
245	20240617	151800	72008005	4175	4175	4175	4175	0
246	20240617	151700	72008005	4175	4175	4175	4175	0
247	20240617	151600	72008005	4175	4175	4175	4175	0
248	20240617	151500	72008005	4175	4145	4175	4145	21
249	20240617	151400	71920780	4135	4135	4135	4135	0
250	20240617	151300	71920780	4135	4135	4135	4135	0
251	20240617	151200	71920780	4135	4135	4135	4135	66
252	20240617	151100	71647870	4135	4135	4135	4135	0
253	20240617	151000	71647870	4135	4135	4135	4135	2
254	20240617	150900	71639600	4175	4175	4175	4175	0
255	20240617	150800	71639600	4175	4175	4175	4175	0
256	20240617	150700	71639600	4175	4175	4175	4175	9
257	20240617	150600	71602025	4165	4165	4165	4165	0
258	20240617	150500	71602025	4165	4165	4165	4165	0
259	20240617	150400	71602025	4165	4165	4165	4165	0
260	20240617	150300	71602025	4165	4165	4165	4165	50
261	20240617	150200	71393775	4170	4170	4170	4170	50
262	20240617	150100	71185275	4175	4175	4175	4175	0
263	20240617	150000	71185275	4175	4175	4175	4175	0
264	20240617	145900	71185275	4175	4175	4175	4175	2
265	20240617	145800	71176925	4175	4175	4175	4175	0
266	20240617	145700	71176925	4175	4175	4175	4175	0
267	20240617	145600	71176925	4175	4175	4175	4175	0
268	20240617	145500	71176925	4175	4150	4175	4150	214
269	20240617	145400	70288625	4150	4150	4150	4150	0
270	20240617	145300	70288625	4150	4130	4150	4130	41
271	20240617	145200	70118775	4130	4135	4135	4130	355
272	20240617	145100	68651215	4170	4170	4170	4170	0
273	20240617	145000	68651215	4170	4170	4170	4170	0
274	20240617	144900	68651215	4170	4150	4170	4150	410
275	20240617	144800	66949595	4130	4130	4130	4130	30
276	20240617	144700	66825695	4135	4135	4135	4135	30
277	20240617	144600	66701645	4135	4135	4135	4135	30
278	20240617	144500	66577595	4135	4145	4145	4135	5
279	20240617	144400	66556905	4135	4135	4135	4135	0
280	20240617	144300	66556905	4135	4135	4135	4135	990
281	20240617	144200	62463255	4140	4140	4140	4140	1310
282	20240617	144100	57039855	4145	4145	4145	4145	0
283	20240617	144000	57039855	4145	4145	4145	4145	0
284	20240617	143900	57039855	4145	4145	4145	4145	191
285	20240617	143800	56248160	4140	4140	4140	4140	0
286	20240617	143700	56248160	4140	4140	4140	4140	0
287	20240617	143600	56248160	4140	4140	4140	4140	0
288	20240617	143500	56248160	4140	4140	4140	4140	0
289	20240617	143400	56248160	4140	4140	4140	4140	0
290	20240617	143300	56248160	4140	4140	4140	4140	0
291	20240617	143200	56248160	4140	4140	4140	4140	0
292	20240617	143100	56248160	4140	4140	4140	4140	0
293	20240617	143000	56248160	4140	4140	4140	4140	0
294	20240617	142900	56248160	4140	4140	4140	4140	0
295	20240617	142800	56248160	4140	4140	4140	4140	3
296	20240617	142700	56235740	4140	4140	4140	4140	1
297	20240617	142600	56231600	4140	4140	4140	4140	0
298	20240617	142500	56231600	4140	4140	4140	4140	0
299	20240617	142400	56231600	4140	4140	4140	4140	0
300	20240617	142300	56231600	4140	4140	4140	4140	0
301	20240617	142200	56231600	4140	4140	4140	4140	0
302	20240617	142100	56231600	4140	4140	4140	4140	0
303	20240617	142000	56231600	4140	4140	4140	4140	0
304	20240617	141900	56231600	4140	4140	4140	4140	0
305	20240617	141800	56231600	4140	4140	4140	4140	0
306	20240617	141700	56231600	4140	4150	4150	4140	4
307	20240617	141600	56215025	4170	4170	4170	4170	0
308	20240617	141500	56215025	4170	4170	4170	4170	0
309	20240617	141400	56215025	4170	4170	4170	4170	0
310	20240617	141300	56215025	4170	4170	4170	4170	0
311	20240617	141200	56215025	4170	4170	4170	4170	1
312	20240617	141100	56210855	4135	4135	4135	4135	0
313	20240617	141000	56210855	4135	4135	4135	4135	0
314	20240617	140900	56210855	4135	4135	4135	4135	0
315	20240617	140800	56210855	4135	4135	4135	4135	0
316	20240617	140700	56210855	4135	4135	4135	4135	0
317	20240617	140600	56210855	4135	4135	4135	4135	0
318	20240617	140500	56210855	4135	4135	4135	4135	0
319	20240617	140400	56210855	4135	4135	4135	4135	0
320	20240617	140300	56210855	4135	4135	4135	4135	16
321	20240617	140200	56144695	4135	4135	4135	4135	221
322	20240617	140100	55230860	4170	4170	4170	4170	0
323	20240617	140000	55230860	4170	4170	4170	4170	0
324	20240617	135900	55230860	4170	4170	4170	4170	0
325	20240617	135800	55230860	4170	4170	4170	4170	0
326	20240617	135700	55230860	4170	4145	4170	4145	194
327	20240617	135600	54424105	4135	4135	4135	4135	0
328	20240617	135500	54424105	4135	4135	4135	4135	0
329	20240617	135400	54424105	4135	4135	4135	4135	0
330	20240617	135300	54424105	4135	4135	4135	4135	477
331	20240617	135200	52451710	4135	4135	4135	4135	13
332	20240617	135100	52397955	4135	4135	4135	4135	0
333	20240617	135000	52397955	4135	4135	4135	4135	0
334	20240617	134900	52397955	4135	4135	4135	4135	0
335	20240617	134800	52397955	4135	4140	4140	4135	2
336	20240617	134700	52389680	4135	4135	4135	4135	0
337	20240617	134600	52389680	4135	4135	4135	4135	2
338	20240617	134500	52381410	4135	4135	4135	4135	0
339	20240617	134400	52381410	4135	4135	4135	4135	0
340	20240617	134300	52381410	4135	4135	4135	4135	0
341	20240617	134200	52381410	4135	4135	4135	4135	0
342	20240617	134100	52381410	4135	4135	4135	4135	0
343	20240617	134000	52381410	4135	4135	4135	4135	10
344	20240617	133900	52340060	4135	4135	4135	4135	0
345	20240617	133800	52340060	4135	4135	4135	4135	0
346	20240617	133700	52340060	4135	4135	4135	4135	0
347	20240617	133600	52340060	4135	4135	4135	4135	0
348	20240617	133500	52340060	4135	4135	4135	4135	0
349	20240617	133400	52340060	4135	4135	4135	4135	0
350	20240617	133300	52340060	4135	4135	4135	4135	0
351	20240617	133200	52340060	4135	4135	4135	4135	0
352	20240617	133100	52340060	4135	4135	4135	4135	0
353	20240617	133000	52340060	4135	4135	4135	4135	0
354	20240617	132900	52340060	4135	4135	4135	4135	0
355	20240617	132800	52340060	4135	4135	4135	4135	95
356	20240617	132700	51947235	4135	4135	4135	4135	0
357	20240617	132600	51947235	4135	4135	4135	4135	0
358	20240617	132500	51947235	4135	4135	4135	4135	0
359	20240617	132400	51947235	4135	4135	4135	4135	0
360	20240617	132300	51947235	4135	4135	4135	4135	0
361	20240617	132200	51947235	4135	4135	4135	4135	0
362	20240617	132100	51947235	4135	4135	4135	4135	0
363	20240617	132000	51947235	4135	4135	4135	4135	0
364	20240617	131900	51947235	4135	4135	4135	4135	0
365	20240617	131800	51947235	4135	4135	4135	4135	0
366	20240617	131700	51947235	4135	4135	4135	4135	0
367	20240617	131600	51947235	4135	4135	4135	4130	221
368	20240617	131500	51033415	4130	4130	4130	4130	1
369	20240617	131400	51029285	4130	4130	4130	4130	0
370	20240617	131300	51029285	4130	4130	4130	4130	0
371	20240617	131200	51029285	4130	4140	4140	4125	2317
372	20240617	131100	41459465	4170	4170	4170	4170	0
373	20240617	131000	41459465	4170	4170	4170	4170	0
374	20240617	130900	41459465	4170	4170	4170	4170	0
375	20240617	130800	41459465	4170	4170	4170	4170	0
376	20240617	130700	41459465	4170	4170	4170	4170	0
377	20240617	130600	41459465	4170	4170	4170	4170	0
378	20240617	130500	41459465	4170	4170	4170	4170	0
379	20240617	130400	41459465	4170	4170	4170	4170	0
380	20240617	130300	41459465	4170	4170	4170	4170	0
381	20240617	130200	41459465	4170	4170	4170	4170	0
382	20240617	130100	41459465	4170	4170	4170	4170	0
383	20240617	130000	41459465	4170	4170	4170	4170	0
384	20240617	125900	41459465	4170	4170	4170	4170	0
385	20240617	125800	41459465	4170	4170	4170	4170	0
386	20240617	125700	41459465	4170	4170	4170	4170	0
387	20240617	125600	41459465	4170	4170	4170	4170	0
388	20240617	125500	41459465	4170	4170	4170	4170	0
389	20240617	125400	41459465	4170	4170	4170	4170	0
390	20240617	125300	41459465	4170	4170	4170	4170	0
391	20240617	125200	41459465	4170	4170	4170	4170	0
392	20240617	125100	41459465	4170	4170	4170	4170	0
393	20240617	125000	41459465	4170	4170	4170	4170	28
394	20240617	124900	41342705	4170	4170	4170	4170	0
395	20240617	124800	41342705	4170	4170	4170	4170	0
396	20240617	124700	41342705	4170	4170	4170	4170	0
397	20240617	124600	41342705	4170	4170	4170	4170	2
398	20240617	124500	41334365	4135	4135	4135	4135	0
399	20240617	124400	41334365	4135	4135	4135	4135	0
400	20240617	124300	41334365	4135	4135	4135	4135	0
401	20240617	124200	41334365	4135	4135	4135	4135	0
402	20240617	124100	41334365	4135	4135	4135	4135	0
403	20240617	124000	41334365	4135	4135	4135	4135	0
404	20240617	123900	41334365	4135	4135	4135	4135	0
405	20240617	123800	41334365	4135	4135	4135	4135	0
406	20240617	123700	41334365	4135	4135	4135	4135	0
407	20240617	123600	41334365	4135	4135	4135	4135	0
408	20240617	123500	41334365	4135	4135	4135	4135	0
409	20240617	123400	41334365	4135	4135	4135	4135	886
410	20240617	123300	37670755	4140	4140	4140	4140	114
411	20240617	123200	37198795	4175	4175	4175	4175	0
412	20240617	123100	37198795	4175	4175	4175	4175	0
413	20240617	123000	37198795	4175	4175	4175	4175	0
414	20240617	122900	37198795	4175	4175	4175	4175	0
415	20240617	122800	37198795	4175	4175	4175	4175	0
416	20240617	122700	37198795	4175	4175	4175	4175	0
417	20240617	122600	37198795	4175	4175	4175	4175	0
418	20240617	122500	37198795	4175	4175	4175	4175	0
419	20240617	122400	37198795	4175	4175	4175	4175	0
420	20240617	122300	37198795	4175	4170	4175	4170	3
421	20240617	122200	37186280	4140	4140	4140	4140	0
422	20240617	122100	37186280	4140	4140	4140	4140	184
423	20240617	122000	36424520	4145	4150	4150	4145	127
424	20240617	121900	35897620	4155	4155	4155	4155	83
425	20240617	121800	35552755	4155	4155	4155	4155	8
426	20240617	121700	35519515	4155	4155	4155	4155	0
427	20240617	121600	35519515	4155	4155	4155	4155	0
428	20240617	121500	35519515	4155	4155	4155	4155	3
429	20240617	121400	35507050	4175	4175	4175	4175	0
430	20240617	121300	35507050	4175	4175	4175	4175	0
431	20240617	121200	35507050	4175	4175	4175	4175	0
432	20240617	121100	35507050	4175	4175	4175	4175	0
433	20240617	121000	35507050	4175	4175	4175	4175	0
434	20240617	120900	35507050	4175	4175	4175	4175	0
435	20240617	120800	35507050	4175	4175	4175	4175	0
436	20240617	120700	35507050	4175	4175	4175	4175	0
437	20240617	120600	35507050	4175	4175	4175	4175	0
438	20240617	120500	35507050	4175	4175	4175	4175	0
439	20240617	120400	35507050	4175	4175	4175	4175	0
440	20240617	120300	35507050	4175	4175	4175	4175	10
441	20240617	120200	35465300	4180	4180	4180	4180	0
442	20240617	120100	35465300	4180	4180	4180	4180	0
443	20240617	120000	35465300	4180	4180	4180	4180	0
444	20240617	115900	35465300	4180	4180	4180	4180	0
445	20240617	115800	35465300	4180	4180	4180	4180	0
446	20240617	115700	35465300	4180	4180	4180	4180	0
447	20240617	115600	35465300	4180	4180	4180	4180	0
448	20240617	115500	35465300	4180	4180	4180	4180	0
449	20240617	115400	35465300	4180	4180	4180	4180	0
450	20240617	115300	35465300	4180	4180	4180	4180	0
451	20240617	115200	35465300	4180	4180	4180	4180	0
452	20240617	115100	35465300	4180	4180	4180	4180	0
453	20240617	115000	35465300	4180	4180	4180	4180	0
454	20240617	114900	35465300	4180	4180	4180	4180	0
455	20240617	114800	35465300	4180	4180	4180	4180	0
456	20240617	114700	35465300	4180	4180	4180	4180	0
457	20240617	114600	35465300	4180	4180	4180	4180	0
458	20240617	114500	35465300	4180	4180	4180	4180	0
459	20240617	114400	35465300	4180	4180	4180	4180	0
460	20240617	114300	35465300	4180	4180	4180	4180	0
461	20240617	114200	35465300	4180	4180	4180	4180	0
462	20240617	114100	35465300	4180	4180	4180	4180	0
463	20240617	114000	35465300	4180	4180	4180	4180	0
464	20240617	113900	35465300	4180	4180	4180	4180	0
465	20240617	113800	35465300	4180	4180	4180	4180	0
466	20240617	113700	35465300	4180	4180	4180	4180	0
467	20240617	113600	35465300	4180	4180	4180	4180	0
468	20240617	113500	35465300	4180	4180	4180	4180	0
469	20240617	113400	35465300	4180	4180	4180	4180	0
470	20240617	113300	35465300	4180	4180	4180	4180	0
471	20240617	113200	35465300	4180	4180	4180	4180	0
472	20240617	113100	35465300	4180	4180	4180	4180	0
473	20240617	113000	35465300	4180	4180	4180	4180	0
474	20240617	112900	35465300	4180	4180	4180	4180	0
475	20240617	112800	35465300	4180	4180	4180	4180	0
476	20240617	112700	35465300	4180	4180	4180	4180	0
477	20240617	112600	35465300	4180	4180	4180	4180	0
478	20240617	112500	35465300	4180	4180	4180	4180	0
479	20240617	112400	35465300	4180	4180	4180	4180	0
480	20240617	112300	35465300	4180	4180	4180	4180	1
481	20240617	112200	35461120	4180	4180	4180	4180	0
482	20240617	112100	35461120	4180	4180	4180	4180	2
483	20240617	112000	35452760	4180	4180	4180	4180	0
484	20240617	111900	35452760	4180	4180	4180	4180	0
485	20240617	111800	35452760	4180	4180	4180	4180	4
486	20240617	111700	35436040	4180	4180	4180	4180	0
487	20240617	111600	35436040	4180	4180	4180	4180	0
488	20240617	111500	35436040	4180	4180	4180	4180	0
489	20240617	111400	35436040	4180	4180	4180	4180	0
490	20240617	111300	35436040	4180	4180	4180	4180	38
491	20240617	111200	35277200	4160	4160	4160	4160	0
492	20240617	111100	35277200	4160	4160	4160	4160	0
493	20240617	111000	35277200	4160	4160	4160	4160	0
494	20240617	110900	35277200	4160	4160	4160	4160	0
495	20240617	110800	35277200	4160	4160	4160	4160	6
496	20240617	110700	35252240	4145	4145	4145	4145	0
497	20240617	110600	35252240	4145	4145	4145	4145	0
498	20240617	110500	35252240	4145	4140	4145	4130	2281
499	20240617	110400	25813470	4145	4145	4145	4145	0
500	20240617	110300	25813470	4145	4145	4145	4145	303
501	20240617	110200	24557535	4150	4150	4150	4150	1
502	20240617	110100	24553385	4150	4155	4155	4150	773
503	20240617	110000	21345005	4160	4160	4160	4160	0
504	20240617	105900	21345005	4160	4160	4160	4160	86
505	20240617	105800	20987245	4170	4170	4170	4170	55
506	20240617	105700	20757895	4175	4175	4175	4175	0
507	20240617	105600	20757895	4175	4175	4175	4175	365
508	20240617	105500	19234020	4175	4150	4175	4150	87
509	20240617	105400	18870820	4150	4150	4150	4150	1
510	20240617	105300	18866670	4175	4175	4175	4175	0
511	20240617	105200	18866670	4175	4175	4175	4175	0
512	20240617	105100	18866670	4175	4175	4175	4175	0
513	20240617	105000	18866670	4175	4175	4175	4175	0
514	20240617	104900	18866670	4175	4175	4175	4175	0
515	20240617	104800	18866670	4175	4175	4175	4175	0
516	20240617	104700	18866670	4175	4175	4175	4175	0
517	20240617	104600	18866670	4175	4175	4175	4175	256
518	20240617	104500	17797870	4175	4175	4175	4175	0
519	20240617	104400	17797870	4175	4175	4175	4175	0
520	20240617	104300	17797870	4175	4175	4175	4175	0
521	20240617	104200	17797870	4175	4175	4175	4175	0
522	20240617	104100	17797870	4175	4175	4175	4175	0
523	20240617	104000	17797870	4175	4175	4175	4175	428
524	20240617	103900	16010970	4175	4175	4175	4175	0
525	20240617	103800	16010970	4175	4175	4175	4175	0
526	20240617	103700	16010970	4175	4175	4175	4175	0
527	20240617	103600	16010970	4175	4175	4175	4175	0
528	20240617	103500	16010970	4175	4175	4175	4175	0
529	20240617	103400	16010970	4175	4165	4175	4165	90
530	20240617	103300	15635930	4150	4150	4150	4150	0
531	20240617	103200	15635930	4150	4150	4150	4150	0
532	20240617	103100	15635930	4150	4150	4150	4150	145
533	20240617	103000	15034180	4150	4150	4150	4150	355
534	20240617	102900	13560930	4150	4150	4150	4150	0
535	20240617	102800	13560930	4150	4150	4150	4150	0
536	20240617	102700	13560930	4150	4150	4150	4150	0
537	20240617	102600	13560930	4150	4150	4150	4150	0
538	20240617	102500	13560930	4150	4150	4150	4150	0
539	20240617	102400	13560930	4150	4150	4150	4150	1
540	20240617	102300	13556780	4150	4150	4150	4150	123
541	20240617	102200	13046330	4145	4145	4145	4145	0
542	20240617	102100	13046330	4145	4145	4145	4145	0
543	20240617	102000	13046330	4145	4145	4145	4145	0
544	20240617	101900	13046330	4145	4145	4145	4145	0
545	20240617	101800	13046330	4145	4145	4145	4145	57
546	20240617	101700	12810065	4145	4145	4145	4145	0
547	20240617	101600	12810065	4145	4145	4145	4145	1
548	20240617	101500	12805920	4125	4125	4125	4125	0
549	20240617	101400	12805920	4125	4125	4125	4125	0
550	20240617	101300	12805920	4125	4125	4125	4125	0
551	20240617	101200	12805920	4125	4125	4125	4125	0
552	20240617	101100	12805920	4125	4125	4125	4125	0
553	20240617	101000	12805920	4125	4125	4125	4125	0
554	20240617	100900	12805920	4125	4125	4125	4125	0
555	20240617	100800	12805920	4125	4125	4125	4125	0
556	20240617	100700	12805920	4125	4125	4125	4125	0
557	20240617	100600	12805920	4125	4125	4125	4125	0
558	20240617	100500	12805920	4125	4125	4125	4125	0
559	20240617	100400	12805920	4125	4125	4125	4125	0
560	20240617	100300	12805920	4125	4125	4125	4125	0
561	20240617	100200	12805920	4125	4125	4125	4125	0
562	20240617	100100	12805920	4125	4125	4125	4125	0
563	20240617	100000	12805920	4125	4125	4125	4125	230
564	20240617	095900	11857170	4130	4130	4130	4130	0
565	20240617	095800	11857170	4130	4130	4130	4130	0
566	20240617	095700	11857170	4130	4130	4130	4130	192
567	20240617	095600	11064210	4130	4130	4130	4130	28
568	20240617	095500	10948570	4130	4130	4130	4130	85
569	20240617	095400	10597520	4130	4130	4130	4130	32
570	20240617	095300	10465360	4130	4130	4130	4130	0
571	20240617	095200	10465360	4130	4125	4130	4125	645
572	20240617	095100	7804200	4130	4130	4130	4130	0
573	20240617	095000	7804200	4130	4130	4130	4130	6
574	20240617	094900	7779420	4130	4130	4130	4130	0
575	20240617	094800	7779420	4130	4125	4130	4125	39
576	20240617	094700	7618475	4130	4130	4130	4130	0
577	20240617	094600	7618475	4130	4130	4130	4130	79
578	20240617	094500	7292205	4165	4165	4165	4165	0
579	20240617	094400	7292205	4165	4165	4165	4165	0
580	20240617	094300	7292205	4165	4165	4165	4165	0
581	20240617	094200	7292205	4165	4165	4165	4165	0
582	20240617	094100	7292205	4165	4165	4165	4165	0
583	20240617	094000	7292205	4165	4165	4165	4165	0
584	20240617	093900	7292205	4165	4165	4165	4165	10
585	20240617	093800	7250555	4150	4150	4150	4150	0
586	20240617	093700	7250555	4150	4150	4150	4150	1
587	20240617	093600	7246405	4150	4150	4150	4150	106
588	20240617	093500	6806505	4150	4150	4150	4150	0
589	20240617	093400	6806505	4150	4150	4150	4150	0
590	20240617	093300	6806505	4150	4150	4150	4150	0
591	20240617	093200	6806505	4150	4145	4150	4115	327
592	20240617	093100	5455125	4150	4150	4150	4150	2
593	20240617	093000	5446825	4150	4150	4150	4150	0
594	20240617	092900	5446825	4150	4150	4150	4150	2
595	20240617	092800	5438525	4150	4150	4150	4150	241
596	20240617	092700	4438375	4165	4165	4165	4165	0
597	20240617	092600	4438375	4165	4165	4165	4165	0
598	20240617	092500	4438375	4165	4165	4165	4165	22
599	20240617	092400	4346745	4150	4150	4150	4150	11
600	20240617	092300	4301095	4165	4165	4165	4165	0
601	20240617	092200	4301095	4165	4165	4165	4165	0
602	20240617	092100	4301095	4165	4165	4165	4165	0
603	20240617	092000	4301095	4165	4160	4165	4160	132
604	20240617	091900	3751825	4160	4160	4160	4160	0
605	20240617	091800	3751825	4160	4150	4160	4145	140
606	20240617	091700	3171280	4165	4165	4165	4165	0
607	20240617	091600	3171280	4165	4165	4165	4165	33
608	20240617	091500	3033835	4165	4160	4165	4160	169
609	20240617	091400	2330300	4160	4165	4165	4160	6
610	20240617	091300	2305315	4160	4160	4160	4160	0
611	20240617	091200	2305315	4160	4160	4160	4160	0
612	20240617	091100	2305315	4160	4160	4160	4160	30
613	20240617	091000	2180515	4160	4160	4160	4160	1
614	20240617	090900	2176355	4160	4165	4165	4160	47
615	20240617	090800	1980775	4160	4160	4160	4160	0
616	20240617	090700	1980775	4160	4160	4160	4160	0
617	20240617	090600	1980775	4160	4160	4160	4160	0
618	20240617	090500	1980775	4160	4160	4160	4160	0
619	20240617	090400	1980775	4160	4160	4160	4160	267
620	20240617	090300	870055	4180	4180	4180	4180	80
621	20240617	090200	535655	4185	4185	4185	4185	0
622	20240617	090100	535655	4185	4185	4185	4185	0
623	20240617	090000	535655	4185	4185	4185	4160	128