KissMeData/009180/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185200	461339650	2820	2820	2820	2820	3610
3	20240617	185100	461339650	2820	2820	2820	2820	0
4	20240617	185000	461339650	2820	2820	2820	2820	0
5	20240617	184900	461339650	2820	2820	2820	2820	0
6	20240617	184800	461339650	2820	2820	2820	2820	0
7	20240617	184700	461339650	2820	2820	2820	2820	0
8	20240617	184600	461339650	2820	2820	2820	2820	0
9	20240617	184500	461339650	2820	2820	2820	2820	0
10	20240617	184400	461339650	2820	2820	2820	2820	0
11	20240617	184300	461339650	2820	2820	2820	2820	0
12	20240617	184200	461339650	2820	2820	2820	2820	0
13	20240617	184100	461339650	2820	2820	2820	2820	0
14	20240617	184000	461339650	2820	2820	2820	2820	0
15	20240617	183900	461339650	2820	2820	2820	2820	0
16	20240617	183800	461339650	2820	2820	2820	2820	0
17	20240617	183700	461339650	2820	2820	2820	2820	0
18	20240617	183600	461339650	2820	2820	2820	2820	0
19	20240617	183500	461339650	2820	2820	2820	2820	0
20	20240617	183400	461339650	2820	2820	2820	2820	0
21	20240617	183300	461339650	2820	2820	2820	2820	0
22	20240617	183200	461339650	2820	2820	2820	2820	0
23	20240617	183100	461339650	2820	2820	2820	2820	0
24	20240617	183000	461339650	2820	2820	2820	2820	0
25	20240617	182900	461339650	2820	2820	2820	2820	0
26	20240617	182800	461339650	2820	2820	2820	2820	0
27	20240617	182700	461339650	2820	2820	2820	2820	0
28	20240617	182600	461339650	2820	2820	2820	2820	0
29	20240617	182500	461339650	2820	2820	2820	2820	0
30	20240617	182400	461339650	2820	2820	2820	2820	0
31	20240617	182300	461339650	2820	2820	2820	2820	0
32	20240617	182200	461339650	2820	2820	2820	2820	3610
33	20240617	182100	461339650	2820	2820	2820	2820	0
34	20240617	182000	461339650	2820	2820	2820	2820	0
35	20240617	181900	461339650	2820	2820	2820	2820	0
36	20240617	181800	461339650	2820	2820	2820	2820	0
37	20240617	181700	461339650	2820	2820	2820	2820	0
38	20240617	181600	461339650	2820	2820	2820	2820	0
39	20240617	181500	461339650	2820	2820	2820	2820	0
40	20240617	181400	461339650	2820	2820	2820	2820	0
41	20240617	181300	461339650	2820	2820	2820	2820	0
42	20240617	181200	461339650	2820	2820	2820	2820	0
43	20240617	181100	461339650	2820	2820	2820	2820	0
44	20240617	181000	461339650	2820	2820	2820	2820	0
45	20240617	180900	461339650	2820	2820	2820	2820	0
46	20240617	180800	461339650	2820	2820	2820	2820	0
47	20240617	180700	461339650	2820	2820	2820	2820	0
48	20240617	180600	461339650	2820	2820	2820	2820	0
49	20240617	180500	461339650	2820	2820	2820	2820	0
50	20240617	180400	461339650	2820	2820	2820	2820	0
51	20240617	180300	461339650	2820	2820	2820	2820	0
52	20240617	180200	461339650	2820	2820	2820	2820	0
53	20240617	180100	461339650	2820	2820	2820	2820	0
54	20240617	180000	461339650	2820	2820	2820	2820	0
55	20240617	175900	461339650	2820	2820	2820	2820	0
56	20240617	175800	461339650	2820	2820	2820	2820	0
57	20240617	175700	461339650	2820	2820	2820	2820	0
58	20240617	175600	461339650	2820	2820	2820	2820	0
59	20240617	175500	461339650	2820	2820	2820	2820	0
60	20240617	175400	461339650	2820	2820	2820	2820	0
61	20240617	175300	461339650	2820	2820	2820	2820	0
62	20240617	175200	461339650	2820	2820	2820	2820	3610
63	20240617	175100	461339650	2820	2820	2820	2820	0
64	20240617	175000	461339650	2820	2820	2820	2820	0
65	20240617	174900	461339650	2820	2820	2820	2820	0
66	20240617	174800	461339650	2820	2820	2820	2820	0
67	20240617	174700	461339650	2820	2820	2820	2820	0
68	20240617	174600	461339650	2820	2820	2820	2820	0
69	20240617	174500	461339650	2820	2820	2820	2820	0
70	20240617	174400	461339650	2820	2820	2820	2820	0
71	20240617	174300	461339650	2820	2820	2820	2820	0
72	20240617	174200	461339650	2820	2820	2820	2820	0
73	20240617	174100	461339650	2820	2820	2820	2820	0
74	20240617	174000	461339650	2820	2820	2820	2820	0
75	20240617	173900	461339650	2820	2820	2820	2820	0
76	20240617	173800	461339650	2820	2820	2820	2820	0
77	20240617	173700	461339650	2820	2820	2820	2820	0
78	20240617	173600	461339650	2820	2820	2820	2820	0
79	20240617	173500	461339650	2820	2820	2820	2820	0
80	20240617	173400	461339650	2820	2820	2820	2820	0
81	20240617	173300	461339650	2820	2820	2820	2820	0
82	20240617	173200	461339650	2820	2820	2820	2820	0
83	20240617	173100	461339650	2820	2820	2820	2820	0
84	20240617	173000	461339650	2820	2820	2820	2820	0
85	20240617	172900	461339650	2820	2820	2820	2820	0
86	20240617	172800	461339650	2820	2820	2820	2820	0
87	20240617	172700	461339650	2820	2820	2820	2820	0
88	20240617	172600	461339650	2820	2820	2820	2820	0
89	20240617	172500	461339650	2820	2820	2820	2820	0
90	20240617	172400	461339650	2820	2820	2820	2820	0
91	20240617	172300	461339650	2820	2820	2820	2820	0
92	20240617	172200	461339650	2820	2820	2820	2820	3610
93	20240617	172100	461339650	2820	2820	2820	2820	0
94	20240617	172000	461339650	2820	2820	2820	2820	0
95	20240617	171900	461339650	2820	2820	2820	2820	0
96	20240617	171800	461339650	2820	2820	2820	2820	0
97	20240617	171700	461339650	2820	2820	2820	2820	0
98	20240617	171600	461339650	2820	2820	2820	2820	0
99	20240617	171500	461339650	2820	2820	2820	2820	0
100	20240617	171400	461339650	2820	2820	2820	2820	0
101	20240617	171300	461339650	2820	2820	2820	2820	0
102	20240617	171200	461339650	2820	2820	2820	2820	0
103	20240617	171100	461339650	2820	2820	2820	2820	0
104	20240617	171000	461339650	2820	2820	2820	2820	0
105	20240617	170900	461339650	2820	2820	2820	2820	0
106	20240617	170800	461339650	2820	2820	2820	2820	0
107	20240617	170700	461339650	2820	2820	2820	2820	0
108	20240617	170600	461339650	2820	2820	2820	2820	0
109	20240617	170500	461339650	2820	2820	2820	2820	0
110	20240617	170400	461339650	2820	2820	2820	2820	0
111	20240617	170300	461339650	2820	2820	2820	2820	0
112	20240617	170200	461339650	2820	2820	2820	2820	0
113	20240617	170100	461339650	2820	2820	2820	2820	0
114	20240617	170000	461339650	2820	2820	2820	2820	0
115	20240617	165900	461339650	2820	2820	2820	2820	0
116	20240617	165800	461339650	2820	2820	2820	2820	0
117	20240617	165700	461339650	2820	2820	2820	2820	0
118	20240617	165600	461339650	2820	2820	2820	2820	0
119	20240617	165500	461339650	2820	2820	2820	2820	0
120	20240617	165400	461339650	2820	2820	2820	2820	0
121	20240617	165300	461339650	2820	2820	2820	2820	0
122	20240617	165200	461339650	2820	2820	2820	2820	3610
123	20240617	165100	461339650	2820	2820	2820	2820	0
124	20240617	165000	461339650	2820	2820	2820	2820	0
125	20240617	164900	461339650	2820	2820	2820	2820	0
126	20240617	164800	461339650	2820	2820	2820	2820	0
127	20240617	164700	461339650	2820	2820	2820	2820	0
128	20240617	164600	461339650	2820	2820	2820	2820	0
129	20240617	164500	461339650	2820	2820	2820	2820	0
130	20240617	164400	461339650	2820	2820	2820	2820	0
131	20240617	164300	461339650	2820	2820	2820	2820	0
132	20240617	164200	461339650	2820	2820	2820	2820	0
133	20240617	164100	461339650	2820	2820	2820	2820	0
134	20240617	164000	461339650	2820	2820	2820	2820	0
135	20240617	163900	461339650	2820	2820	2820	2820	0
136	20240617	163800	461339650	2820	2820	2820	2820	0
137	20240617	163700	461339650	2820	2820	2820	2820	0
138	20240617	163600	461339650	2820	2820	2820	2820	0
139	20240617	163500	461339650	2820	2820	2820	2820	0
140	20240617	163400	461339650	2820	2820	2820	2820	0
141	20240617	163300	461339650	2820	2820	2820	2820	0
142	20240617	163200	461339650	2820	2820	2820	2820	0
143	20240617	163100	461339650	2820	2820	2820	2820	0
144	20240617	163000	461339650	2820	2820	2820	2820	0
145	20240617	162900	461339650	2820	2820	2820	2820	0
146	20240617	162800	461339650	2820	2820	2820	2820	0
147	20240617	162700	461339650	2820	2820	2820	2820	0
148	20240617	162600	461339650	2820	2820	2820	2820	0
149	20240617	162500	461339650	2820	2820	2820	2820	0
150	20240617	162400	461339650	2820	2820	2820	2820	0
151	20240617	162300	461339650	2820	2820	2820	2820	0
152	20240617	162200	461339650	2820	2820	2820	2820	3610
153	20240617	162100	461339650	2820	2820	2820	2820	0
154	20240617	162000	461339650	2820	2820	2820	2820	0
155	20240617	161900	461339650	2820	2820	2820	2820	0
156	20240617	161800	461339650	2820	2820	2820	2820	0
157	20240617	161700	461339650	2820	2820	2820	2820	0
158	20240617	161600	461339650	2820	2820	2820	2820	0
159	20240617	161500	461339650	2820	2820	2820	2820	0
160	20240617	161400	461339650	2820	2820	2820	2820	0
161	20240617	161300	461339650	2820	2820	2820	2820	0
162	20240617	161200	461339650	2820	2820	2820	2820	0
163	20240617	161100	461339650	2820	2820	2820	2820	0
164	20240617	161000	461339650	2820	2820	2820	2820	0
165	20240617	160900	461339650	2820	2820	2820	2820	0
166	20240617	160800	461339650	2820	2820	2820	2820	0
167	20240617	160700	461339650	2820	2820	2820	2820	0
168	20240617	160600	461339650	2820	2820	2820	2820	0
169	20240617	160500	461339650	2820	2820	2820	2820	0
170	20240617	160400	461339650	2820	2820	2820	2820	0
171	20240617	160300	461339650	2820	2820	2820	2820	0
172	20240617	160200	461339650	2820	2820	2820	2820	0
173	20240617	160100	461339650	2820	2820	2820	2820	0
174	20240617	160000	461339650	2820	2820	2820	2820	0
175	20240617	155900	461339650	2820	2820	2820	2820	0
176	20240617	155800	461339650	2820	2820	2820	2820	0
177	20240617	155700	461339650	2820	2820	2820	2820	0
178	20240617	155600	461339650	2820	2820	2820	2820	0
179	20240617	155500	461339650	2820	2820	2820	2820	0
180	20240617	155400	461339650	2820	2820	2820	2820	0
181	20240617	155300	461339650	2820	2820	2820	2820	0
182	20240617	155200	461339650	2820	2820	2820	2820	3610
183	20240617	155100	461339650	2820	2820	2820	2820	0
184	20240617	155000	461339650	2820	2820	2820	2820	0
185	20240617	154900	461339650	2820	2820	2820	2820	0
186	20240617	154800	461339650	2820	2820	2820	2820	0
187	20240617	154700	461339650	2820	2820	2820	2820	0
188	20240617	154600	461339650	2820	2820	2820	2820	0
189	20240617	154500	461339650	2820	2820	2820	2820	0
190	20240617	154400	461339650	2820	2820	2820	2820	0
191	20240617	154300	461339650	2820	2820	2820	2820	0
192	20240617	154200	461339650	2820	2820	2820	2820	0
193	20240617	154100	461339650	2820	2820	2820	2820	0
194	20240617	154000	461339650	2820	2820	2820	2820	0
195	20240617	153900	461339650	2820	2820	2820	2820	0
196	20240617	153800	461339650	2820	2820	2820	2820	0
197	20240617	153700	461339650	2820	2820	2820	2820	0
198	20240617	153600	461339650	2820	2820	2820	2820	0
199	20240617	153500	461339650	2820	2820	2820	2820	0
200	20240617	153400	461339650	2820	2820	2820	2820	0
201	20240617	153300	461339650	2820	2820	2820	2820	0
202	20240617	153200	461339650	2820	2820	2820	2820	0
203	20240617	153100	461339650	2820	2820	2820	2820	0
204	20240617	153000	461339650	2820	2820	2820	2820	3610
205	20240617	152900	451159450	2815	2815	2815	2815	0
206	20240617	152800	451159450	2815	2815	2815	2815	0
207	20240617	152700	451159450	2815	2815	2815	2815	0
208	20240617	152600	451159450	2815	2815	2815	2815	0
209	20240617	152500	451159450	2815	2815	2815	2815	0
210	20240617	152400	451159450	2815	2815	2815	2815	0
211	20240617	152300	451159450	2815	2815	2815	2815	0
212	20240617	152200	451159450	2815	2815	2815	2815	0
213	20240617	152100	451159450	2815	2815	2815	2815	0
214	20240617	152000	451159450	2815	2815	2815	2815	0
215	20240617	151900	451159450	2815	2815	2820	2815	3458
216	20240617	151800	441424950	2815	2825	2825	2815	918
217	20240617	151700	438836825	2820	2820	2825	2820	1172
218	20240617	151600	435531600	2820	2820	2820	2820	0
219	20240617	151500	435531600	2820	2825	2825	2820	2697
220	20240617	151400	427918855	2825	2830	2830	2825	153
221	20240617	151300	427485885	2830	2830	2830	2830	73
222	20240617	151200	427279295	2830	2830	2830	2830	0
223	20240617	151100	427279295	2830	2830	2830	2830	0
224	20240617	151000	427279295	2830	2830	2830	2830	0
225	20240617	150900	427279295	2830	2830	2830	2830	247
226	20240617	150800	426580285	2830	2830	2830	2830	36
227	20240617	150700	426478405	2830	2830	2830	2830	172
228	20240617	150600	425991645	2830	2825	2830	2825	36
229	20240617	150500	425889770	2830	2825	2830	2825	775
230	20240617	150400	423699720	2830	2830	2830	2830	36
231	20240617	150300	423597840	2830	2830	2830	2830	36
232	20240617	150200	423495960	2825	2825	2825	2825	52
233	20240617	150100	423349060	2825	2830	2830	2825	106
234	20240617	150000	423049110	2830	2830	2830	2830	1
235	20240617	145900	423046280	2825	2825	2825	2825	0
236	20240617	145800	423046280	2825	2825	2825	2825	2
237	20240617	145700	423040630	2825	2825	2825	2825	100
238	20240617	145600	422758130	2830	2830	2830	2830	100
239	20240617	145500	422475130	2825	2825	2825	2825	400
240	20240617	145400	421345130	2830	2830	2830	2830	168
241	20240617	145300	420869690	2830	2830	2830	2830	0
242	20240617	145200	420869690	2830	2830	2830	2830	170
243	20240617	145100	420388590	2830	2830	2830	2830	0
244	20240617	145000	420388590	2830	2830	2830	2830	0
245	20240617	144900	420388590	2830	2830	2830	2830	0
246	20240617	144800	420388590	2830	2830	2830	2825	3004
247	20240617	144700	411898495	2830	2830	2830	2830	1
248	20240617	144600	411895665	2830	2830	2830	2830	0
249	20240617	144500	411895665	2830	2830	2830	2830	0
250	20240617	144400	411895665	2830	2830	2830	2830	5333
251	20240617	144300	396803275	2835	2835	2835	2835	0
252	20240617	144200	396803275	2835	2835	2835	2835	4
253	20240617	144100	396791935	2835	2835	2835	2835	0
254	20240617	144000	396791935	2835	2835	2835	2835	2
255	20240617	143900	396786265	2830	2830	2830	2830	5
256	20240617	143800	396772115	2830	2830	2830	2830	2000
257	20240617	143700	391112115	2835	2835	2835	2835	0
258	20240617	143600	391112115	2835	2835	2835	2835	0
259	20240617	143500	391112115	2835	2835	2835	2835	0
260	20240617	143400	391112115	2835	2835	2835	2835	0
261	20240617	143300	391112115	2835	2835	2835	2835	457
262	20240617	143200	389816520	2835	2835	2835	2835	35
263	20240617	143100	389717295	2835	2835	2835	2835	717
264	20240617	143000	387684600	2835	2835	2835	2835	35
265	20240617	142900	387585375	2835	2835	2835	2835	35
266	20240617	142800	387486150	2835	2835	2835	2830	48
267	20240617	142700	387350120	2830	2830	2830	2830	10
268	20240617	142600	387321820	2835	2835	2835	2835	1007
269	20240617	142500	384466975	2835	2835	2835	2835	1283
270	20240617	142400	380829670	2830	2835	2835	2830	11
271	20240617	142300	380798535	2830	2830	2830	2830	0
272	20240617	142200	380798535	2830	2830	2830	2830	0
273	20240617	142100	380798535	2830	2830	2830	2830	192
274	20240617	142000	380255175	2835	2835	2835	2835	0
275	20240617	141900	380255175	2835	2835	2835	2835	1
276	20240617	141800	380252340	2835	2835	2835	2835	0
277	20240617	141700	380252340	2835	2835	2835	2835	0
278	20240617	141600	380252340	2835	2835	2835	2835	0
279	20240617	141500	380252340	2835	2835	2835	2835	0
280	20240617	141400	380252340	2835	2835	2835	2835	1626
281	20240617	141300	375642630	2835	2830	2835	2830	812
282	20240617	141200	373340635	2835	2835	2835	2835	0
283	20240617	141100	373340635	2835	2835	2835	2835	0
284	20240617	141000	373340635	2835	2835	2835	2835	0
285	20240617	140900	373340635	2835	2835	2835	2835	1123
286	20240617	140800	370156930	2835	2835	2835	2835	0
287	20240617	140700	370156930	2835	2835	2835	2835	0
288	20240617	140600	370156930	2835	2835	2835	2835	1000
289	20240617	140500	367321930	2835	2835	2835	2835	0
290	20240617	140400	367321930	2835	2835	2835	2835	3085
291	20240617	140300	358575955	2835	2835	2835	2835	0
292	20240617	140200	358575955	2835	2835	2835	2835	30
293	20240617	140100	358490905	2835	2835	2835	2835	2999
294	20240617	140000	349988740	2835	2835	2835	2835	5
295	20240617	135900	349974565	2840	2840	2840	2840	0
296	20240617	135800	349974565	2840	2840	2840	2840	0
297	20240617	135700	349974565	2840	2840	2840	2840	0
298	20240617	135600	349974565	2840	2840	2840	2840	0
299	20240617	135500	349974565	2840	2840	2840	2840	0
300	20240617	135400	349974565	2840	2840	2840	2840	0
301	20240617	135300	349974565	2840	2840	2840	2840	1
302	20240617	135200	349971725	2835	2835	2835	2835	10
303	20240617	135100	349943375	2840	2840	2840	2840	0
304	20240617	135000	349943375	2840	2840	2840	2840	0
305	20240617	134900	349943375	2840	2840	2840	2840	40
306	20240617	134800	349829775	2840	2840	2840	2840	0
307	20240617	134700	349829775	2840	2840	2840	2840	0
308	20240617	134600	349829775	2840	2840	2840	2840	0
309	20240617	134500	349829775	2840	2840	2840	2840	0
310	20240617	134400	349829775	2840	2840	2840	2840	0
311	20240617	134300	349829775	2840	2840	2840	2840	228
312	20240617	134200	349182255	2840	2840	2840	2840	320
313	20240617	134100	348273455	2840	2840	2840	2840	0
314	20240617	134000	348273455	2840	2840	2840	2840	0
315	20240617	133900	348273455	2840	2840	2840	2840	0
316	20240617	133800	348273455	2840	2840	2840	2840	41
317	20240617	133700	348157015	2840	2840	2840	2840	0
318	20240617	133600	348157015	2840	2840	2840	2840	0
319	20240617	133500	348157015	2840	2840	2840	2840	0
320	20240617	133400	348157015	2840	2840	2840	2840	0
321	20240617	133300	348157015	2840	2850	2850	2840	2110
322	20240617	133200	342143565	2845	2845	2845	2845	0
323	20240617	133100	342143565	2845	2845	2845	2845	20
324	20240617	133000	342086665	2845	2845	2845	2845	1000
325	20240617	132900	339241665	2845	2845	2845	2845	0
326	20240617	132800	339241665	2845	2845	2845	2845	1656
327	20240617	132700	334530345	2850	2850	2850	2850	0
328	20240617	132600	334530345	2850	2850	2850	2850	106
329	20240617	132500	334228245	2850	2845	2850	2845	3485
330	20240617	132400	324303765	2845	2845	2845	2845	2110
331	20240617	132300	318300815	2845	2845	2845	2845	351
332	20240617	132200	317302220	2845	2845	2845	2845	702
333	20240617	132100	315305030	2845	2845	2845	2845	2296
334	20240617	132000	308772910	2845	2845	2845	2845	4993
335	20240617	131900	294567825	2840	2840	2840	2840	0
336	20240617	131800	294567825	2840	2840	2840	2840	1388
337	20240617	131700	290625905	2835	2835	2835	2835	0
338	20240617	131600	290625905	2835	2840	2840	2835	140
339	20240617	131500	290228505	2840	2840	2840	2840	0
340	20240617	131400	290228505	2840	2840	2840	2840	0
341	20240617	131300	290228505	2840	2840	2840	2840	0
342	20240617	131200	290228505	2840	2840	2840	2840	0
343	20240617	131100	290228505	2840	2840	2840	2840	5
344	20240617	131000	290214305	2840	2840	2840	2840	1
345	20240617	130900	290211465	2840	2840	2840	2840	0
346	20240617	130800	290211465	2840	2840	2840	2840	1062
347	20240617	130700	287195385	2840	2840	2840	2840	159
348	20240617	130600	286743825	2840	2840	2840	2840	2
349	20240617	130500	286738145	2840	2840	2840	2840	1
350	20240617	130400	286735305	2845	2850	2850	2845	2110
351	20240617	130300	280732350	2850	2845	2850	2845	68
352	20240617	130200	280538555	2845	2845	2845	2845	4082
353	20240617	130100	268925265	2845	2835	2845	2835	15886
354	20240617	130000	223872530	2835	2835	2835	2835	0
355	20240617	125900	223872530	2835	2835	2835	2835	0
356	20240617	125800	223872530	2835	2830	2835	2830	176
357	20240617	125700	223374445	2830	2830	2830	2830	0
358	20240617	125600	223374445	2830	2830	2830	2830	0
359	20240617	125500	223374445	2830	2830	2830	2830	0
360	20240617	125400	223374445	2830	2830	2830	2830	2
361	20240617	125300	223368785	2830	2830	2830	2830	301
362	20240617	125200	222516955	2830	2830	2830	2830	2346
363	20240617	125100	215877775	2830	2830	2830	2830	0
364	20240617	125000	215877775	2830	2830	2830	2830	0
365	20240617	124900	215877775	2830	2830	2830	2830	0
366	20240617	124800	215877775	2830	2830	2830	2830	0
367	20240617	124700	215877775	2830	2830	2830	2830	0
368	20240617	124600	215877775	2830	2830	2830	2830	0
369	20240617	124500	215877775	2830	2830	2830	2830	0
370	20240617	124400	215877775	2830	2830	2830	2830	0
371	20240617	124300	215877775	2830	2830	2830	2830	100
372	20240617	124200	215594775	2830	2830	2830	2830	1000
373	20240617	124100	212764775	2830	2830	2830	2830	0
374	20240617	124000	212764775	2830	2830	2830	2830	1773
375	20240617	123900	207747185	2835	2835	2835	2835	0
376	20240617	123800	207747185	2835	2835	2835	2835	0
377	20240617	123700	207747185	2835	2835	2835	2835	0
378	20240617	123600	207747185	2835	2835	2835	2835	0
379	20240617	123500	207747185	2835	2835	2835	2835	46
380	20240617	123400	207616775	2835	2835	2835	2835	157
381	20240617	123300	207171680	2835	2835	2835	2835	0
382	20240617	123200	207171680	2835	2835	2835	2835	40
383	20240617	123100	207058280	2835	2830	2835	2830	1985
384	20240617	123000	201440445	2825	2825	2825	2825	0
385	20240617	122900	201440445	2825	2825	2825	2825	0
386	20240617	122800	201440445	2825	2825	2825	2825	0
387	20240617	122700	201440445	2825	2830	2830	2825	1023
388	20240617	122600	198545500	2830	2830	2830	2830	0
389	20240617	122500	198545500	2830	2830	2830	2830	0
390	20240617	122400	198545500	2830	2830	2830	2830	1
391	20240617	122300	198542670	2825	2825	2825	2825	1833
392	20240617	122200	193364445	2825	2825	2825	2825	142
393	20240617	122100	192963295	2820	2820	2820	2820	4
394	20240617	122000	192952015	2825	2825	2825	2825	0
395	20240617	121900	192952015	2825	2825	2825	2825	0
396	20240617	121800	192952015	2825	2825	2825	2825	517
397	20240617	121700	191491490	2825	2825	2825	2825	0
398	20240617	121600	191491490	2825	2825	2825	2825	0
399	20240617	121500	191491490	2825	2825	2830	2825	3271
400	20240617	121400	182249915	2825	2825	2825	2825	0
401	20240617	121300	182249915	2825	2825	2825	2825	0
402	20240617	121200	182249915	2825	2825	2825	2825	10
403	20240617	121100	182221665	2825	2825	2825	2825	1
404	20240617	121000	182218840	2825	2825	2825	2825	1
405	20240617	120900	182216015	2825	2825	2825	2825	0
406	20240617	120800	182216015	2825	2825	2825	2825	0
407	20240617	120700	182216015	2825	2825	2825	2825	0
408	20240617	120600	182216015	2825	2825	2825	2825	0
409	20240617	120500	182216015	2825	2825	2825	2825	182
410	20240617	120400	181701865	2825	2825	2825	2825	0
411	20240617	120300	181701865	2825	2825	2825	2825	0
412	20240617	120200	181701865	2825	2825	2825	2825	0
413	20240617	120100	181701865	2825	2825	2825	2825	0
414	20240617	120000	181701865	2825	2825	2825	2825	0
415	20240617	115900	181701865	2825	2825	2825	2825	0
416	20240617	115800	181701865	2825	2825	2825	2825	0
417	20240617	115700	181701865	2825	2825	2825	2825	0
418	20240617	115600	181701865	2825	2825	2825	2825	0
419	20240617	115500	181701865	2825	2825	2825	2825	0
420	20240617	115400	181701865	2825	2825	2825	2825	0
421	20240617	115300	181701865	2825	2825	2825	2825	5
422	20240617	115200	181687740	2830	2830	2830	2830	0
423	20240617	115100	181687740	2830	2825	2830	2825	6
424	20240617	115000	181670785	2820	2820	2820	2820	6
425	20240617	114900	181653865	2820	2820	2820	2820	15
426	20240617	114800	181611565	2820	2820	2820	2820	0
427	20240617	114700	181611565	2820	2820	2820	2820	0
428	20240617	114600	181611565	2820	2820	2820	2820	0
429	20240617	114500	181611565	2820	2820	2820	2820	0
430	20240617	114400	181611565	2820	2820	2820	2820	0
431	20240617	114300	181611565	2820	2820	2820	2820	0
432	20240617	114200	181611565	2820	2820	2820	2820	1
433	20240617	114100	181608745	2820	2820	2820	2820	0
434	20240617	114000	181608745	2820	2820	2820	2820	0
435	20240617	113900	181608745	2820	2820	2820	2820	0
436	20240617	113800	181608745	2820	2830	2830	2820	150
437	20240617	113700	181184745	2830	2830	2830	2830	0
438	20240617	113600	181184745	2830	2830	2830	2830	0
439	20240617	113500	181184745	2830	2830	2830	2830	0
440	20240617	113400	181184745	2830	2820	2830	2820	936
441	20240617	113300	178545215	2820	2825	2825	2820	1075
442	20240617	113200	175511465	2825	2830	2830	2825	2
443	20240617	113100	175505810	2825	2825	2825	2825	235
444	20240617	113000	174841935	2825	2825	2825	2825	0
445	20240617	112900	174841935	2825	2820	2825	2820	1002
446	20240617	112800	172016285	2830	2830	2830	2830	566
447	20240617	112700	170414505	2825	2825	2825	2825	60
448	20240617	112600	170245005	2825	2825	2825	2825	0
449	20240617	112500	170245005	2825	2825	2825	2825	0
450	20240617	112400	170245005	2825	2825	2825	2825	1
451	20240617	112300	170242180	2830	2830	2830	2830	0
452	20240617	112200	170242180	2830	2830	2830	2830	1
453	20240617	112100	170239350	2820	2820	2820	2820	0
454	20240617	112000	170239350	2820	2820	2820	2820	0
455	20240617	111900	170239350	2820	2820	2820	2820	4
456	20240617	111800	170228070	2830	2830	2830	2830	150
457	20240617	111700	169803570	2820	2820	2820	2820	237
458	20240617	111600	169135230	2825	2825	2825	2825	20
459	20240617	111500	169078730	2825	2825	2825	2825	50
460	20240617	111400	168937480	2825	2825	2825	2825	202
461	20240617	111300	168366830	2825	2825	2825	2825	0
462	20240617	111200	168366830	2825	2825	2825	2825	2806
463	20240617	111100	160439880	2830	2830	2830	2830	10
464	20240617	111000	160411580	2830	2830	2830	2830	0
465	20240617	110900	160411580	2830	2830	2830	2830	50
466	20240617	110800	160270080	2825	2825	2825	2825	188
467	20240617	110700	159738980	2825	2825	2825	2825	4
468	20240617	110600	159727680	2825	2825	2825	2825	0
469	20240617	110500	159727680	2825	2825	2825	2825	0
470	20240617	110400	159727680	2825	2825	2825	2825	20
471	20240617	110300	159671180	2830	2825	2830	2825	6
472	20240617	110200	159654225	2825	2825	2825	2825	0
473	20240617	110100	159654225	2825	2825	2825	2825	2
474	20240617	110000	159648575	2825	2825	2825	2825	2126
475	20240617	105900	153642625	2825	2825	2825	2825	2074
476	20240617	105800	147783575	2825	2825	2825	2825	4
477	20240617	105700	147772275	2825	2825	2825	2825	0
478	20240617	105600	147772275	2825	2825	2825	2825	24
479	20240617	105500	147704475	2825	2825	2825	2825	4
480	20240617	105400	147693175	2830	2830	2830	2830	17
481	20240617	105300	147645065	2825	2825	2825	2825	4
482	20240617	105200	147633765	2825	2825	2825	2825	0
483	20240617	105100	147633765	2825	2825	2825	2825	0
484	20240617	105000	147633765	2825	2825	2825	2825	0
485	20240617	104900	147633765	2825	2825	2825	2825	234
486	20240617	104800	146972715	2825	2825	2825	2825	876
487	20240617	104700	144498015	2825	2825	2825	2825	5
488	20240617	104600	144483890	2825	2825	2825	2825	0
489	20240617	104500	144483890	2825	2825	2825	2825	0
490	20240617	104400	144483890	2825	2820	2825	2820	4196
491	20240617	104300	132651160	2820	2820	2820	2820	10
492	20240617	104200	132622960	2820	2820	2820	2820	4
493	20240617	104100	132611680	2820	2820	2820	2820	30
494	20240617	104000	132527080	2820	2820	2820	2820	0
495	20240617	103900	132527080	2820	2820	2820	2820	0
496	20240617	103800	132527080	2820	2820	2820	2820	2
497	20240617	103700	132521440	2820	2820	2820	2820	0
498	20240617	103600	132521440	2820	2820	2820	2820	0
499	20240617	103500	132521440	2820	2820	2820	2820	4
500	20240617	103400	132510160	2820	2820	2820	2820	0
501	20240617	103300	132510160	2820	2820	2820	2820	0
502	20240617	103200	132510160	2820	2820	2820	2820	179
503	20240617	103100	132005380	2830	2825	2830	2825	100
504	20240617	103000	131722430	2820	2820	2820	2820	496
505	20240617	102900	130323710	2820	2820	2820	2820	0
506	20240617	102800	130323710	2820	2825	2825	2820	141
507	20240617	102700	129925390	2825	2825	2825	2825	0
508	20240617	102600	129925390	2825	2825	2825	2825	0
509	20240617	102500	129925390	2825	2825	2825	2825	4
510	20240617	102400	129914090	2825	2820	2825	2820	60
511	20240617	102300	129744610	2825	2820	2825	2820	8
512	20240617	102200	129722045	2825	2825	2825	2825	0
513	20240617	102100	129722045	2825	2825	2825	2825	0
514	20240617	102000	129722045	2825	2825	2825	2825	27
515	20240617	101900	129645770	2825	2825	2825	2825	6
516	20240617	101800	129628820	2825	2825	2825	2825	50
517	20240617	101700	129487570	2825	2825	2825	2825	18
518	20240617	101600	129436720	2825	2825	2825	2825	0
519	20240617	101500	129436720	2825	2825	2825	2825	0
520	20240617	101400	129436720	2825	2825	2825	2825	0
521	20240617	101300	129436720	2825	2825	2825	2825	0
522	20240617	101200	129436720	2825	2825	2825	2825	0
523	20240617	101100	129436720	2825	2825	2825	2825	3707
524	20240617	101000	118964445	2820	2820	2820	2820	4001
525	20240617	100900	107681625	2820	2820	2820	2820	722
526	20240617	100800	105645585	2820	2820	2820	2820	6
527	20240617	100700	105628665	2815	2815	2815	2815	4
528	20240617	100600	105617405	2820	2820	2820	2820	1400
529	20240617	100500	101669405	2820	2820	2820	2820	0
530	20240617	100400	101669405	2820	2820	2820	2820	0
531	20240617	100300	101669405	2820	2820	2820	2820	2837
532	20240617	100200	93669065	2815	2820	2820	2815	4581
533	20240617	100100	80756645	2820	2820	2820	2820	0
534	20240617	100000	80756645	2820	2820	2820	2820	50
535	20240617	095900	80615645	2825	2825	2825	2820	6
536	20240617	095800	80598715	2825	2820	2825	2820	44
537	20240617	095700	80474435	2825	2825	2825	2825	4
538	20240617	095600	80463135	2825	2825	2825	2820	10
539	20240617	095500	80434905	2825	2820	2825	2820	523
540	20240617	095400	78960040	2820	2820	2820	2820	0
541	20240617	095300	78960040	2820	2820	2820	2820	0
542	20240617	095200	78960040	2820	2820	2820	2820	1
543	20240617	095100	78957220	2820	2820	2820	2820	250
544	20240617	095000	78252220	2825	2825	2825	2820	570
545	20240617	094900	76641990	2825	2825	2825	2825	3187
546	20240617	094800	67638715	2825	2815	2825	2815	3036
547	20240617	094700	59092350	2815	2815	2815	2815	4
548	20240617	094600	59081090	2815	2815	2815	2815	505
549	20240617	094500	57659515	2815	2815	2815	2810	6
550	20240617	094400	57642645	2815	2815	2815	2815	0
551	20240617	094300	57642645	2815	2815	2815	2815	353
552	20240617	094200	56648950	2825	2825	2825	2825	0
553	20240617	094100	56648950	2825	2825	2825	2825	7
554	20240617	094000	56629175	2825	2820	2825	2820	55
555	20240617	093900	56474050	2820	2810	2825	2810	3091
556	20240617	093800	47759965	2820	2820	2820	2820	2
557	20240617	093700	47754325	2820	2820	2820	2810	6
558	20240617	093600	47737445	2810	2810	2810	2810	0
559	20240617	093500	47737445	2810	2810	2810	2810	4
560	20240617	093400	47726205	2810	2810	2810	2810	72
561	20240617	093300	47523885	2810	2810	2810	2810	4
562	20240617	093200	47512645	2810	2810	2810	2810	0
563	20240617	093100	47512645	2810	2810	2810	2810	4
564	20240617	093000	47501405	2810	2810	2810	2810	4
565	20240617	092900	47490165	2810	2810	2810	2810	0
566	20240617	092800	47490165	2810	2810	2810	2810	1058
567	20240617	092700	44517185	2810	2810	2810	2810	353
568	20240617	092600	43525255	2810	2810	2810	2810	295
569	20240617	092500	42696305	2820	2820	2820	2820	35
570	20240617	092400	42597605	2820	2820	2820	2820	175
571	20240617	092300	42104105	2810	2810	2810	2810	104
572	20240617	092200	41811865	2810	2810	2810	2810	465
573	20240617	092100	40505215	2810	2810	2810	2810	527
574	20240617	092000	39024345	2810	2810	2810	2810	1
575	20240617	091900	39021535	2820	2825	2825	2820	106
576	20240617	091800	38722115	2825	2825	2825	2825	50
577	20240617	091700	38580865	2825	2825	2825	2825	1
578	20240617	091600	38578040	2825	2825	2825	2825	1
579	20240617	091500	38575215	2810	2810	2810	2810	0
580	20240617	091400	38575215	2810	2810	2810	2810	0
581	20240617	091300	38575215	2810	2815	2825	2810	736
582	20240617	091200	36501760	2815	2815	2815	2815	1
583	20240617	091100	36498945	2825	2825	2825	2825	0
584	20240617	091000	36498945	2825	2825	2825	2825	1
585	20240617	090900	36496120	2810	2810	2810	2810	0
586	20240617	090800	36496120	2810	2805	2810	2805	126
587	20240617	090700	36142335	2805	2825	2825	2805	3485
588	20240617	090600	26298235	2825	2830	2830	2825	509
589	20240617	090500	24860285	2825	2830	2830	2825	1331
590	20240617	090400	21094425	2835	2835	2835	2835	456
591	20240617	090300	19801665	2835	2835	2835	2825	190
592	20240617	090200	19264410	2835	2830	2835	2830	2794
593	20240617	090100	11356790	2830	2830	2830	2830	0
594	20240617	090000	11356790	2830	2830	2830	2830	4013