KissMeData/002900/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	183800	316119475	4470	4470	4470	4470	979
3	20240617	183700	316119475	4470	4470	4470	4470	0
4	20240617	183600	316119475	4470	4470	4470	4470	0
5	20240617	183500	316119475	4470	4470	4470	4470	0
6	20240617	183400	316119475	4470	4470	4470	4470	0
7	20240617	183300	316119475	4470	4470	4470	4470	0
8	20240617	183200	316119475	4470	4470	4470	4470	0
9	20240617	183100	316119475	4470	4470	4470	4470	0
10	20240617	183000	316119475	4470	4470	4470	4470	0
11	20240617	182900	316119475	4470	4470	4470	4470	0
12	20240617	182800	316119475	4470	4470	4470	4470	0
13	20240617	182700	316119475	4470	4470	4470	4470	0
14	20240617	182600	316119475	4470	4470	4470	4470	0
15	20240617	182500	316119475	4470	4470	4470	4470	0
16	20240617	182400	316119475	4470	4470	4470	4470	0
17	20240617	182300	316119475	4470	4470	4470	4470	0
18	20240617	182200	316119475	4470	4470	4470	4470	0
19	20240617	182100	316119475	4470	4470	4470	4470	0
20	20240617	182000	316119475	4470	4470	4470	4470	0
21	20240617	181900	316119475	4470	4470	4470	4470	0
22	20240617	181800	316119475	4470	4470	4470	4470	0
23	20240617	181700	316119475	4470	4470	4470	4470	0
24	20240617	181600	316119475	4470	4470	4470	4470	0
25	20240617	181500	316119475	4470	4470	4470	4470	0
26	20240617	181400	316119475	4470	4470	4470	4470	0
27	20240617	181300	316119475	4470	4470	4470	4470	0
28	20240617	181200	316119475	4470	4470	4470	4470	0
29	20240617	181100	316119475	4470	4470	4470	4470	0
30	20240617	181000	316119475	4470	4470	4470	4470	0
31	20240617	180900	316119475	4470	4470	4470	4470	0
32	20240617	180800	316119475	4470	4470	4470	4470	979
33	20240617	180700	316119475	4470	4470	4470	4470	0
34	20240617	180600	316119475	4470	4470	4470	4470	0
35	20240617	180500	316119475	4470	4470	4470	4470	0
36	20240617	180400	316119475	4470	4470	4470	4470	0
37	20240617	180300	316119475	4470	4470	4470	4470	0
38	20240617	180200	316119475	4470	4470	4470	4470	0
39	20240617	180100	316119475	4470	4470	4470	4470	0
40	20240617	180000	316119475	4470	4470	4470	4470	0
41	20240617	175900	316119475	4470	4470	4470	4470	0
42	20240617	175800	316119475	4470	4470	4470	4470	0
43	20240617	175700	316119475	4470	4470	4470	4470	0
44	20240617	175600	316119475	4470	4470	4470	4470	0
45	20240617	175500	316119475	4470	4470	4470	4470	0
46	20240617	175400	316119475	4470	4470	4470	4470	0
47	20240617	175300	316119475	4470	4470	4470	4470	0
48	20240617	175200	316119475	4470	4470	4470	4470	0
49	20240617	175100	316119475	4470	4470	4470	4470	0
50	20240617	175000	316119475	4470	4470	4470	4470	0
51	20240617	174900	316119475	4470	4470	4470	4470	0
52	20240617	174800	316119475	4470	4470	4470	4470	0
53	20240617	174700	316119475	4470	4470	4470	4470	0
54	20240617	174600	316119475	4470	4470	4470	4470	0
55	20240617	174500	316119475	4470	4470	4470	4470	0
56	20240617	174400	316119475	4470	4470	4470	4470	0
57	20240617	174300	316119475	4470	4470	4470	4470	0
58	20240617	174200	316119475	4470	4470	4470	4470	0
59	20240617	174100	316119475	4470	4470	4470	4470	0
60	20240617	174000	316119475	4470	4470	4470	4470	0
61	20240617	173900	316119475	4470	4470	4470	4470	0
62	20240617	173800	316119475	4470	4470	4470	4470	979
63	20240617	173700	316119475	4470	4470	4470	4470	0
64	20240617	173600	316119475	4470	4470	4470	4470	0
65	20240617	173500	316119475	4470	4470	4470	4470	0
66	20240617	173400	316119475	4470	4470	4470	4470	0
67	20240617	173300	316119475	4470	4470	4470	4470	0
68	20240617	173200	316119475	4470	4470	4470	4470	0
69	20240617	173100	316119475	4470	4470	4470	4470	0
70	20240617	173000	316119475	4470	4470	4470	4470	0
71	20240617	172900	316119475	4470	4470	4470	4470	0
72	20240617	172800	316119475	4470	4470	4470	4470	0
73	20240617	172700	316119475	4470	4470	4470	4470	0
74	20240617	172600	316119475	4470	4470	4470	4470	0
75	20240617	172500	316119475	4470	4470	4470	4470	0
76	20240617	172400	316119475	4470	4470	4470	4470	0
77	20240617	172300	316119475	4470	4470	4470	4470	0
78	20240617	172200	316119475	4470	4470	4470	4470	0
79	20240617	172100	316119475	4470	4470	4470	4470	0
80	20240617	172000	316119475	4470	4470	4470	4470	0
81	20240617	171900	316119475	4470	4470	4470	4470	0
82	20240617	171800	316119475	4470	4470	4470	4470	0
83	20240617	171700	316119475	4470	4470	4470	4470	0
84	20240617	171600	316119475	4470	4470	4470	4470	0
85	20240617	171500	316119475	4470	4470	4470	4470	0
86	20240617	171400	316119475	4470	4470	4470	4470	0
87	20240617	171300	316119475	4470	4470	4470	4470	0
88	20240617	171200	316119475	4470	4470	4470	4470	0
89	20240617	171100	316119475	4470	4470	4470	4470	0
90	20240617	171000	316119475	4470	4470	4470	4470	0
91	20240617	170900	316119475	4470	4470	4470	4470	0
92	20240617	170800	316119475	4470	4470	4470	4470	979
93	20240617	170700	316119475	4470	4470	4470	4470	0
94	20240617	170600	316119475	4470	4470	4470	4470	0
95	20240617	170500	316119475	4470	4470	4470	4470	0
96	20240617	170400	316119475	4470	4470	4470	4470	0
97	20240617	170300	316119475	4470	4470	4470	4470	0
98	20240617	170200	316119475	4470	4470	4470	4470	0
99	20240617	170100	316119475	4470	4470	4470	4470	0
100	20240617	170000	316119475	4470	4470	4470	4470	0
101	20240617	165900	316119475	4470	4470	4470	4470	0
102	20240617	165800	316119475	4470	4470	4470	4470	0
103	20240617	165700	316119475	4470	4470	4470	4470	0
104	20240617	165600	316119475	4470	4470	4470	4470	0
105	20240617	165500	316119475	4470	4470	4470	4470	0
106	20240617	165400	316119475	4470	4470	4470	4470	0
107	20240617	165300	316119475	4470	4470	4470	4470	0
108	20240617	165200	316119475	4470	4470	4470	4470	0
109	20240617	165100	316119475	4470	4470	4470	4470	0
110	20240617	165000	316119475	4470	4470	4470	4470	0
111	20240617	164900	316119475	4470	4470	4470	4470	0
112	20240617	164800	316119475	4470	4470	4470	4470	0
113	20240617	164700	316119475	4470	4470	4470	4470	0
114	20240617	164600	316119475	4470	4470	4470	4470	0
115	20240617	164500	316119475	4470	4470	4470	4470	0
116	20240617	164400	316119475	4470	4470	4470	4470	0
117	20240617	164300	316119475	4470	4470	4470	4470	0
118	20240617	164200	316119475	4470	4470	4470	4470	0
119	20240617	164100	316119475	4470	4470	4470	4470	0
120	20240617	164000	316119475	4470	4470	4470	4470	0
121	20240617	163900	316119475	4470	4470	4470	4470	0
122	20240617	163800	316119475	4470	4470	4470	4470	979
123	20240617	163700	316119475	4470	4470	4470	4470	0
124	20240617	163600	316119475	4470	4470	4470	4470	0
125	20240617	163500	316119475	4470	4470	4470	4470	0
126	20240617	163400	316119475	4470	4470	4470	4470	0
127	20240617	163300	316119475	4470	4470	4470	4470	0
128	20240617	163200	316119475	4470	4470	4470	4470	0
129	20240617	163100	316119475	4470	4470	4470	4470	0
130	20240617	163000	316119475	4470	4470	4470	4470	0
131	20240617	162900	316119475	4470	4470	4470	4470	0
132	20240617	162800	316119475	4470	4470	4470	4470	0
133	20240617	162700	316119475	4470	4470	4470	4470	0
134	20240617	162600	316119475	4470	4470	4470	4470	0
135	20240617	162500	316119475	4470	4470	4470	4470	0
136	20240617	162400	316119475	4470	4470	4470	4470	0
137	20240617	162300	316119475	4470	4470	4470	4470	0
138	20240617	162200	316119475	4470	4470	4470	4470	0
139	20240617	162100	316119475	4470	4470	4470	4470	0
140	20240617	162000	316119475	4470	4470	4470	4470	0
141	20240617	161900	316119475	4470	4470	4470	4470	0
142	20240617	161800	316119475	4470	4470	4470	4470	0
143	20240617	161700	316119475	4470	4470	4470	4470	0
144	20240617	161600	316119475	4470	4470	4470	4470	0
145	20240617	161500	316119475	4470	4470	4470	4470	0
146	20240617	161400	316119475	4470	4470	4470	4470	0
147	20240617	161300	316119475	4470	4470	4470	4470	0
148	20240617	161200	316119475	4470	4470	4470	4470	0
149	20240617	161100	316119475	4470	4470	4470	4470	0
150	20240617	161000	316119475	4470	4470	4470	4470	0
151	20240617	160900	316119475	4470	4470	4470	4470	0
152	20240617	160800	316119475	4470	4470	4470	4470	979
153	20240617	160700	316119475	4470	4470	4470	4470	0
154	20240617	160600	316119475	4470	4470	4470	4470	0
155	20240617	160500	316119475	4470	4470	4470	4470	0
156	20240617	160400	316119475	4470	4470	4470	4470	0
157	20240617	160300	316119475	4470	4470	4470	4470	0
158	20240617	160200	316119475	4470	4470	4470	4470	0
159	20240617	160100	316119475	4470	4470	4470	4470	0
160	20240617	160000	316119475	4470	4470	4470	4470	0
161	20240617	155900	316119475	4470	4470	4470	4470	0
162	20240617	155800	316119475	4470	4470	4470	4470	0
163	20240617	155700	316119475	4470	4470	4470	4470	0
164	20240617	155600	316119475	4470	4470	4470	4470	0
165	20240617	155500	316119475	4470	4470	4470	4470	0
166	20240617	155400	316119475	4470	4470	4470	4470	0
167	20240617	155300	316119475	4470	4470	4470	4470	0
168	20240617	155200	316119475	4470	4470	4470	4470	0
169	20240617	155100	316119475	4470	4470	4470	4470	0
170	20240617	155000	316119475	4470	4470	4470	4470	0
171	20240617	154900	316119475	4470	4470	4470	4470	0
172	20240617	154800	316119475	4470	4470	4470	4470	0
173	20240617	154700	316119475	4470	4470	4470	4470	0
174	20240617	154600	316119475	4470	4470	4470	4470	0
175	20240617	154500	316119475	4470	4470	4470	4470	0
176	20240617	154400	316119475	4470	4470	4470	4470	0
177	20240617	154300	316119475	4470	4470	4470	4470	0
178	20240617	154200	316119475	4470	4470	4470	4470	0
179	20240617	154100	316119475	4470	4470	4470	4470	0
180	20240617	154000	316119475	4470	4470	4470	4470	0
181	20240617	153900	316119475	4470	4470	4470	4470	0
182	20240617	153800	316119475	4470	4470	4470	4470	979
183	20240617	153700	316119475	4470	4470	4470	4470	0
184	20240617	153600	316119475	4470	4470	4470	4470	0
185	20240617	153500	316119475	4470	4470	4470	4470	0
186	20240617	153400	316119475	4470	4470	4470	4470	0
187	20240617	153300	316119475	4470	4470	4470	4470	0
188	20240617	153200	316119475	4470	4470	4470	4470	0
189	20240617	153100	316119475	4470	4470	4470	4470	0
190	20240617	153000	316119475	4470	4470	4470	4470	979
191	20240617	152900	311743345	4470	4470	4470	4470	0
192	20240617	152800	311743345	4470	4470	4470	4470	0
193	20240617	152700	311743345	4470	4470	4470	4470	0
194	20240617	152600	311743345	4470	4470	4470	4470	0
195	20240617	152500	311743345	4470	4470	4470	4470	0
196	20240617	152400	311743345	4470	4470	4470	4470	0
197	20240617	152300	311743345	4470	4470	4470	4470	0
198	20240617	152200	311743345	4470	4470	4470	4470	0
199	20240617	152100	311743345	4470	4470	4470	4470	0
200	20240617	152000	311743345	4470	4470	4470	4470	0
201	20240617	151900	311743345	4470	4470	4470	4450	163
202	20240617	151800	311017895	4470	4470	4470	4470	0
203	20240617	151700	311017895	4470	4450	4470	4450	2
204	20240617	151600	311008975	4450	4465	4465	4450	30
205	20240617	151500	310875435	4470	4470	4470	4470	2
206	20240617	151400	310866495	4450	4455	4455	4450	27
207	20240617	151300	310746325	4470	4470	4470	4470	1
208	20240617	151200	310741855	4450	4450	4450	4450	0
209	20240617	151100	310741855	4450	4450	4455	4450	2505
210	20240617	151000	299594595	4450	4455	4455	4450	1934
211	20240617	150900	290982495	4455	4455	4455	4455	50
212	20240617	150800	290759745	4455	4470	4470	4455	435
213	20240617	150700	288821765	4470	4470	4470	4470	1
214	20240617	150600	288817295	4465	4455	4465	4455	2079
215	20240617	150500	279535860	4455	4455	4455	4455	191
216	20240617	150400	278684955	4460	4465	4465	4460	367
217	20240617	150300	277047865	4465	4465	4465	4465	1
218	20240617	150200	277043400	4470	4470	4470	4470	0
219	20240617	150100	277043400	4470	4465	4470	4465	150
220	20240617	150000	276373150	4470	4470	4470	4470	0
221	20240617	145900	276373150	4470	4470	4470	4470	0
222	20240617	145800	276373150	4470	4470	4470	4470	0
223	20240617	145700	276373150	4470	4470	4470	4470	1
224	20240617	145600	276368680	4470	4470	4470	4470	50
225	20240617	145500	276145180	4465	4465	4465	4465	50
226	20240617	145400	275921930	4465	4465	4465	4465	0
227	20240617	145300	275921930	4465	4465	4465	4465	0
228	20240617	145200	275921930	4465	4465	4465	4465	50
229	20240617	145100	275698680	4465	4465	4465	4465	56
230	20240617	145000	275448640	4470	4470	4470	4470	1
231	20240617	144900	275444170	4465	4470	4470	4465	5
232	20240617	144800	275421830	4470	4470	4470	4470	0
233	20240617	144700	275421830	4470	4470	4470	4470	2
234	20240617	144600	275412890	4465	4465	4465	4465	0
235	20240617	144500	275412890	4465	4465	4465	4465	21
236	20240617	144400	275319125	4465	4470	4470	4465	6
237	20240617	144300	275292330	4455	4460	4460	4455	2000
238	20240617	144200	266381880	4470	4470	4470	4470	0
239	20240617	144100	266381880	4470	4470	4470	4470	1
240	20240617	144000	266377410	4465	4465	4465	4465	6
241	20240617	143900	266350620	4470	4470	4470	4470	1
242	20240617	143800	266346150	4470	4470	4470	4470	200
243	20240617	143700	265452150	4470	4470	4470	4470	0
244	20240617	143600	265452150	4470	4470	4470	4470	6
245	20240617	143500	265425330	4465	4465	4465	4465	1
246	20240617	143400	265420865	4470	4470	4470	4470	0
247	20240617	143300	265420865	4470	4470	4470	4470	0
248	20240617	143200	265420865	4470	4470	4470	4470	0
249	20240617	143100	265420865	4470	4470	4470	4470	0
250	20240617	143000	265420865	4470	4470	4470	4470	0
251	20240617	142900	265420865	4470	4470	4470	4470	1
252	20240617	142800	265416395	4465	4470	4470	4465	101
253	20240617	142700	264965425	4465	4465	4465	4465	69
254	20240617	142600	264657340	4470	4470	4470	4470	0
255	20240617	142500	264657340	4470	4460	4470	4455	801
256	20240617	142400	261088095	4470	4470	4470	4470	0
257	20240617	142300	261088095	4470	4470	4470	4460	1551
258	20240617	142200	254169025	4470	4460	4470	4460	3
259	20240617	142100	254155625	4470	4470	4470	4470	500
260	20240617	142000	251920625	4470	4470	4470	4470	0
261	20240617	141900	251920625	4470	4470	4470	4470	0
262	20240617	141800	251920625	4470	4470	4470	4470	2
263	20240617	141700	251911685	4470	4470	4470	4470	0
264	20240617	141600	251911685	4470	4470	4470	4470	5
265	20240617	141500	251889335	4460	4460	4460	4460	100
266	20240617	141400	251443335	4460	4460	4460	4460	17
267	20240617	141300	251367515	4465	4460	4465	4460	2
268	20240617	141200	251358590	4470	4470	4470	4470	0
269	20240617	141100	251358590	4470	4470	4470	4470	0
270	20240617	141000	251358590	4470	4470	4470	4470	0
271	20240617	140900	251358590	4470	4470	4470	4470	0
272	20240617	140800	251358590	4470	4460	4470	4460	2
273	20240617	140700	251349660	4470	4465	4470	4465	1058
274	20240617	140600	246625685	4470	4470	4470	4470	0
275	20240617	140500	246625685	4470	4470	4470	4470	600
276	20240617	140400	243943685	4465	4470	4470	4465	2
277	20240617	140300	243934750	4470	4470	4470	4470	0
278	20240617	140200	243934750	4470	4470	4470	4470	1
279	20240617	140100	243930280	4465	4465	4465	4465	375
280	20240617	140000	242255905	4465	4465	4465	4465	8
281	20240617	135900	242220185	4470	4470	4470	4470	1
282	20240617	135800	242215715	4470	4470	4470	4470	0
283	20240617	135700	242215715	4470	4470	4470	4470	1
284	20240617	135600	242211245	4470	4470	4470	4470	3
285	20240617	135500	242197835	4470	4460	4470	4460	141
286	20240617	135400	241568965	4470	4460	4470	4460	2
287	20240617	135300	241560035	4470	4470	4470	4470	0
288	20240617	135200	241560035	4470	4470	4470	4470	0
289	20240617	135100	241560035	4470	4470	4470	4470	0
290	20240617	135000	241560035	4470	4470	4470	4470	0
291	20240617	134900	241560035	4470	4470	4470	4470	0
292	20240617	134800	241560035	4470	4470	4470	4470	0
293	20240617	134700	241560035	4470	4470	4470	4470	20
294	20240617	134600	241470635	4470	4470	4470	4470	0
295	20240617	134500	241470635	4470	4460	4470	4460	401
296	20240617	134400	239682165	4460	4460	4460	4460	312
297	20240617	134300	238290645	4465	4465	4465	4465	0
298	20240617	134200	238290645	4465	4465	4465	4465	1
299	20240617	134100	238286180	4470	4460	4470	4460	2
300	20240617	134000	238277250	4465	4465	4465	4465	0
301	20240617	133900	238277250	4465	4465	4465	4465	576
302	20240617	133800	235705410	4470	4470	4470	4470	0
303	20240617	133700	235705410	4470	4470	4470	4465	37
304	20240617	133600	235540035	4470	4470	4470	4470	0
305	20240617	133500	235540035	4470	4470	4470	4470	300
306	20240617	133400	234199035	4470	4470	4470	4470	0
307	20240617	133300	234199035	4470	4470	4470	4470	0
308	20240617	133200	234199035	4470	4470	4470	4470	0
309	20240617	133100	234199035	4470	4470	4470	4470	0
310	20240617	133000	234199035	4470	4470	4470	4470	0
311	20240617	132900	234199035	4470	4470	4470	4470	1
312	20240617	132800	234194565	4465	4465	4465	4465	11
313	20240617	132700	234145450	4470	4465	4470	4465	15
314	20240617	132600	234078405	4470	4470	4470	4470	1
315	20240617	132500	234073935	4470	4470	4470	4470	0
316	20240617	132400	234073935	4470	4470	4470	4470	0
317	20240617	132300	234073935	4470	4470	4470	4470	0
318	20240617	132200	234073935	4470	4470	4470	4470	0
319	20240617	132100	234073935	4470	4470	4470	4470	0
320	20240617	132000	234073935	4470	4470	4470	4470	0
321	20240617	131900	234073935	4470	4470	4470	4470	0
322	20240617	131800	234073935	4470	4470	4470	4470	0
323	20240617	131700	234073935	4470	4470	4470	4470	0
324	20240617	131600	234073935	4470	4470	4470	4470	1
325	20240617	131500	234069465	4460	4465	4465	4460	138
326	20240617	131400	233453815	4465	4465	4465	4465	0
327	20240617	131300	233453815	4465	4465	4465	4465	1
328	20240617	131200	233449350	4465	4470	4470	4465	70
329	20240617	131100	233136700	4470	4470	4470	4470	0
330	20240617	131000	233136700	4470	4470	4470	4470	0
331	20240617	130900	233136700	4470	4470	4470	4470	0
332	20240617	130800	233136700	4470	4470	4470	4470	0
333	20240617	130700	233136700	4470	4470	4470	4470	1
334	20240617	130600	233132230	4470	4470	4470	4470	0
335	20240617	130500	233132230	4470	4470	4470	4470	0
336	20240617	130400	233132230	4470	4470	4470	4470	0
337	20240617	130300	233132230	4470	4470	4470	4470	0
338	20240617	130200	233132230	4470	4470	4470	4470	0
339	20240617	130100	233132230	4470	4470	4470	4470	0
340	20240617	130000	233132230	4470	4470	4470	4470	0
341	20240617	125900	233132230	4470	4470	4470	4470	1145
342	20240617	125800	228014080	4470	4470	4470	4470	11
343	20240617	125700	227964910	4470	4470	4470	4470	0
344	20240617	125600	227964910	4470	4470	4470	4470	0
345	20240617	125500	227964910	4470	4460	4470	4460	201
346	20240617	125400	227068440	4460	4460	4460	4460	60
347	20240617	125300	226800840	4460	4460	4460	4460	10
348	20240617	125200	226756240	4460	4460	4460	4460	10
349	20240617	125100	226711640	4460	4460	4460	4460	5
350	20240617	125000	226689340	4460	4460	4460	4460	1569
351	20240617	124900	219691600	4470	4470	4470	4470	2
352	20240617	124800	219682660	4465	4465	4465	4465	100
353	20240617	124700	219236160	4465	4465	4465	4465	1
354	20240617	124600	219231695	4460	4460	4460	4460	1
355	20240617	124500	219227235	4465	4465	4465	4465	1
356	20240617	124400	219222770	4460	4470	4470	4460	9
357	20240617	124300	219182620	4460	4470	4470	4460	192
358	20240617	124200	218325300	4470	4460	4470	4460	253
359	20240617	124100	217194910	4470	4470	4470	4470	1
360	20240617	124000	217190440	4460	4460	4460	4460	0
361	20240617	123900	217190440	4460	4460	4460	4460	200
362	20240617	123800	216298440	4470	4470	4470	4470	0
363	20240617	123700	216298440	4470	4470	4470	4470	20
364	20240617	123600	216209040	4470	4470	4470	4470	0
365	20240617	123500	216209040	4470	4470	4470	4470	0
366	20240617	123400	216209040	4470	4470	4470	4470	1
367	20240617	123300	216204570	4460	4460	4460	4460	320
368	20240617	123200	214777370	4470	4465	4470	4460	102
369	20240617	123100	214321940	4465	4465	4465	4465	10
370	20240617	123000	214277290	4465	4465	4465	4465	71
371	20240617	122900	213960275	4470	4470	4470	4470	0
372	20240617	122800	213960275	4470	4470	4470	4470	0
373	20240617	122700	213960275	4470	4470	4470	4470	3
374	20240617	122600	213946865	4470	4470	4470	4465	29
375	20240617	122500	213817370	4470	4470	4470	4470	1
376	20240617	122400	213812900	4460	4470	4470	4460	101
377	20240617	122300	213362290	4470	4470	4470	4470	0
378	20240617	122200	213362290	4470	4470	4470	4470	0
379	20240617	122100	213362290	4470	4470	4470	4470	0
380	20240617	122000	213362290	4470	4470	4470	4470	1
381	20240617	121900	213357820	4470	4470	4470	4470	1
382	20240617	121800	213353350	4465	4465	4465	4465	1
383	20240617	121700	213348885	4465	4465	4465	4465	0
384	20240617	121600	213348885	4465	4465	4465	4465	347
385	20240617	121500	211799530	4470	4470	4470	4470	3
386	20240617	121400	211786120	4470	4470	4470	4470	1
387	20240617	121300	211781650	4470	4470	4470	4470	0
388	20240617	121200	211781650	4470	4470	4470	4470	3
389	20240617	121100	211768240	4470	4470	4470	4470	0
390	20240617	121000	211768240	4470	4470	4470	4470	0
391	20240617	120900	211768240	4470	4470	4470	4470	0
392	20240617	120800	211768240	4470	4470	4470	4470	1
393	20240617	120700	211763770	4460	4460	4460	4460	0
394	20240617	120600	211763770	4460	4460	4460	4460	20
395	20240617	120500	211674570	4470	4460	4470	4460	14
396	20240617	120400	211612080	4460	4460	4470	4460	252
397	20240617	120300	210488150	4470	4470	4470	4470	0
398	20240617	120200	210488150	4470	4465	4470	4460	123
399	20240617	120100	209939340	4470	4470	4470	4470	0
400	20240617	120000	209939340	4470	4470	4470	4470	0
401	20240617	115900	209939340	4470	4470	4470	4470	0
402	20240617	115800	209939340	4470	4470	4470	4470	0
403	20240617	115700	209939340	4470	4470	4470	4470	7
404	20240617	115600	209908050	4470	4470	4470	4470	52
405	20240617	115500	209675610	4465	4465	4465	4465	0
406	20240617	115400	209675610	4465	4470	4470	4465	85
407	20240617	115300	209296080	4460	4460	4460	4460	141
408	20240617	115200	208667220	4460	4470	4470	4460	271
409	20240617	115100	207457405	4465	4465	4465	4465	1
410	20240617	115000	207452940	4470	4470	4470	4470	12
411	20240617	114900	207399300	4470	4470	4470	4470	0
412	20240617	114800	207399300	4470	4470	4470	4470	0
413	20240617	114700	207399300	4470	4470	4470	4470	0
414	20240617	114600	207399300	4470	4470	4470	4470	0
415	20240617	114500	207399300	4470	4470	4470	4470	0
416	20240617	114400	207399300	4470	4470	4470	4470	11
417	20240617	114300	207350130	4470	4470	4470	4470	1
418	20240617	114200	207345660	4465	4465	4465	4465	0
419	20240617	114100	207345660	4465	4465	4465	4465	0
420	20240617	114000	207345660	4465	4465	4465	4465	0
421	20240617	113900	207345660	4465	4465	4465	4465	0
422	20240617	113800	207345660	4465	4465	4465	4465	0
423	20240617	113700	207345660	4465	4465	4465	4465	1
424	20240617	113600	207341195	4470	4470	4470	4470	1
425	20240617	113500	207336725	4470	4470	4470	4470	159
426	20240617	113400	206625995	4470	4470	4470	4470	0
427	20240617	113300	206625995	4470	4470	4470	4470	120
428	20240617	113200	206089595	4470	4470	4470	4470	20
429	20240617	113100	206000195	4470	4470	4470	4470	0
430	20240617	113000	206000195	4470	4470	4470	4470	0
431	20240617	112900	206000195	4470	4470	4470	4470	0
432	20240617	112800	206000195	4470	4470	4470	4470	1
433	20240617	112700	205995725	4460	4460	4460	4460	0
434	20240617	112600	205995725	4460	4465	4465	4460	1258
435	20240617	112500	200384625	4470	4470	4470	4470	3
436	20240617	112400	200371215	4465	4465	4465	4465	0
437	20240617	112300	200371215	4465	4465	4465	4465	21
438	20240617	112200	200277450	4465	4465	4465	4465	27
439	20240617	112100	200156895	4470	4470	4470	4470	0
440	20240617	112000	200156895	4470	4470	4470	4470	0
441	20240617	111900	200156895	4470	4470	4470	4470	1
442	20240617	111800	200152425	4470	4470	4470	4470	0
443	20240617	111700	200152425	4470	4470	4470	4470	17
444	20240617	111600	200076435	4460	4460	4460	4460	23
445	20240617	111500	199973855	4470	4470	4470	4470	1
446	20240617	111400	199969385	4460	4460	4460	4460	0
447	20240617	111300	199969385	4460	4465	4465	4460	882
448	20240617	111200	196033285	4470	4470	4470	4470	5
449	20240617	111100	196010935	4470	4470	4470	4470	0
450	20240617	111000	196010935	4470	4465	4470	4465	2
451	20240617	110900	196002000	4470	4470	4470	4470	300
452	20240617	110800	194661000	4470	4470	4470	4470	1
453	20240617	110700	194656530	4465	4465	4465	4465	10
454	20240617	110600	194611880	4470	4470	4470	4470	12
455	20240617	110500	194558240	4470	4470	4470	4470	2
456	20240617	110400	194549300	4470	4465	4470	4465	71
457	20240617	110300	194232280	4465	4470	4470	4465	410
458	20240617	110200	192400080	4470	4470	4470	4470	10
459	20240617	110100	192355380	4470	4470	4470	4470	11
460	20240617	110000	192306210	4470	4470	4470	4470	0
461	20240617	105900	192306210	4470	4470	4470	4470	0
462	20240617	105800	192306210	4470	4470	4470	4470	0
463	20240617	105700	192306210	4470	4470	4470	4470	0
464	20240617	105600	192306210	4470	4470	4470	4465	42
465	20240617	105500	192118650	4470	4470	4470	4470	9
466	20240617	105400	192078420	4465	4465	4465	4465	0
467	20240617	105300	192078420	4465	4465	4465	4465	60
468	20240617	105200	191810520	4465	4465	4465	4465	298
469	20240617	105100	190479950	4465	4465	4465	4465	0
470	20240617	105000	190479950	4465	4465	4465	4465	0
471	20240617	104900	190479950	4465	4465	4470	4465	49
472	20240617	104800	190261160	4470	4470	4470	4470	0
473	20240617	104700	190261160	4470	4470	4470	4470	0
474	20240617	104600	190261160	4470	4470	4470	4470	25
475	20240617	104500	190149410	4470	4470	4470	4470	1
476	20240617	104400	190144940	4460	4465	4465	4460	68
477	20240617	104300	189841555	4465	4465	4465	4465	7
478	20240617	104200	189810300	4465	4465	4465	4465	3
479	20240617	104100	189796905	4470	4470	4470	4470	4
480	20240617	104000	189779025	4470	4470	4470	4470	0
481	20240617	103900	189779025	4470	4470	4470	4470	0
482	20240617	103800	189779025	4470	4460	4470	4460	36
483	20240617	103700	189618455	4460	4470	4470	4460	595
484	20240617	103600	186962755	4470	4470	4470	4470	1
485	20240617	103500	186958285	4470	4470	4470	4470	0
486	20240617	103400	186958285	4470	4470	4470	4470	0
487	20240617	103300	186958285	4470	4470	4470	4470	0
488	20240617	103200	186958285	4470	4470	4470	4470	0
489	20240617	103100	186958285	4470	4470	4470	4470	1
490	20240617	103000	186953815	4460	4460	4460	4460	0
491	20240617	102900	186953815	4460	4460	4460	4460	0
492	20240617	102800	186953815	4460	4460	4460	4460	1
493	20240617	102700	186949355	4460	4465	4465	4460	500
494	20240617	102600	184718025	4470	4470	4470	4470	1
495	20240617	102500	184713555	4470	4470	4470	4470	1
496	20240617	102400	184709085	4470	4470	4470	4470	0
497	20240617	102300	184709085	4470	4470	4470	4470	0
498	20240617	102200	184709085	4470	4470	4470	4470	45
499	20240617	102100	184507935	4470	4460	4470	4460	4
500	20240617	102000	184490065	4455	4460	4460	4455	226
501	20240617	101900	183483035	4455	4465	4465	4455	681
502	20240617	101800	180448050	4465	4460	4465	4460	1522
503	20240617	101700	173655670	4465	4460	4465	4460	2
504	20240617	101600	173646745	4465	4465	4465	4465	145
505	20240617	101500	172999320	4465	4465	4465	4465	4
506	20240617	101400	172981460	4470	4470	4470	4470	0
507	20240617	101300	172981460	4470	4470	4470	4470	4
508	20240617	101200	172963580	4470	4470	4470	4465	286
509	20240617	101100	171685165	4470	4470	4470	4470	19
510	20240617	101000	171600235	4470	4470	4470	4470	0
511	20240617	100900	171600235	4470	4470	4470	4470	0
512	20240617	100800	171600235	4470	4470	4470	4470	0
513	20240617	100700	171600235	4470	4470	4470	4470	453
514	20240617	100600	169575325	4470	4465	4470	4465	58
515	20240617	100500	169316315	4470	4470	4470	4470	0
516	20240617	100400	169316315	4470	4470	4470	4470	4
517	20240617	100300	169298435	4470	4470	4470	4470	0
518	20240617	100200	169298435	4470	4470	4470	4470	0
519	20240617	100100	169298435	4470	4470	4470	4470	1
520	20240617	100000	169293965	4470	4470	4470	4470	60
521	20240617	095900	169025765	4470	4470	4470	4465	1231
522	20240617	095800	163526590	4470	4470	4470	4470	0
523	20240617	095700	163526590	4470	4470	4470	4470	7
524	20240617	095600	163495300	4470	4470	4470	4470	53
525	20240617	095500	163258390	4470	4470	4470	4465	487
526	20240617	095400	161083765	4470	4470	4470	4470	29
527	20240617	095300	160954135	4475	4475	4475	4475	0
528	20240617	095200	160954135	4475	4475	4475	4475	21
529	20240617	095100	160860160	4480	4480	4480	4480	1
530	20240617	095000	160855680	4485	4465	4485	4465	11
531	20240617	094900	160806545	4465	4480	4485	4455	2761
532	20240617	094800	148481760	4485	4495	4495	4485	796
533	20240617	094700	144907920	4500	4495	4500	4495	278
534	20240617	094600	143658295	4495	4500	4500	4495	254
535	20240617	094500	142516520	4505	4505	4505	4505	30
536	20240617	094400	142381370	4505	4505	4505	4505	11
537	20240617	094300	142331815	4505	4505	4505	4505	6
538	20240617	094200	142304785	4505	4505	4505	4505	13
539	20240617	094100	142246220	4505	4505	4505	4505	100
540	20240617	094000	141795720	4505	4500	4505	4500	6
541	20240617	093900	141768715	4500	4500	4500	4500	20
542	20240617	093800	141678715	4500	4495	4500	4495	222
543	20240617	093700	140679720	4495	4500	4500	4485	1317
544	20240617	093600	134764810	4505	4505	4505	4505	0
545	20240617	093500	134764810	4505	4500	4505	4500	32
546	20240617	093400	134620665	4515	4515	4515	4515	685
547	20240617	093300	131527890	4520	4475	4520	4475	6602
548	20240617	093200	101868055	4475	4475	4475	4475	18
549	20240617	093100	101787505	4475	4480	4480	4450	3448
550	20240617	093000	86415780	4465	4460	4465	4460	295
551	20240617	092900	85099210	4460	4460	4460	4460	6
552	20240617	092800	85072450	4465	4465	4465	4465	14
553	20240617	092700	85009940	4465	4460	4465	4455	1156
554	20240617	092600	79858045	4465	4470	4470	4465	642
555	20240617	092500	76991115	4480	4470	4480	4470	101
556	20240617	092400	76539635	4475	4475	4475	4475	253
557	20240617	092300	75407460	4475	4475	4475	4475	5
558	20240617	092200	75385085	4475	4475	4475	4475	25
559	20240617	092100	75273210	4475	4465	4475	4465	198
560	20240617	092000	74389040	4480	4480	4480	4480	11
561	20240617	091900	74339760	4485	4485	4485	4485	0
562	20240617	091800	74339760	4485	4465	4485	4465	41
563	20240617	091700	74156675	4465	4475	4500	4460	8462
564	20240617	091600	36379650	4460	4460	4460	4460	0
565	20240617	091500	36379650	4460	4465	4465	4460	38
566	20240617	091400	36209985	4465	4465	4465	4465	83
567	20240617	091300	35839390	4465	4460	4465	4460	304
568	20240617	091200	34483030	4465	4465	4465	4465	5
569	20240617	091100	34460705	4465	4470	4470	4465	692
570	20240617	091000	31370360	4470	4480	4480	4470	1302
571	20240617	090900	25539625	4500	4500	4500	4500	1
572	20240617	090800	25535125	4485	4485	4485	4480	2740
573	20240617	090700	13251915	4490	4495	4495	4490	158
574	20240617	090600	12542205	4500	4520	4520	4500	55
575	20240617	090500	12294605	4525	4525	4525	4525	2
576	20240617	090400	12285555	4525	4525	4525	4525	100
577	20240617	090300	11833055	4525	4525	4525	4525	0
578	20240617	090200	11833055	4525	4525	4525	4525	1
579	20240617	090100	11828530	4525	4500	4525	4480	1451
580	20240617	090000	5308230	4530	4530	4540	4500	1172