KissMeData/004250/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184200	355122310	5030	5030	5030	5030	1944
3	20240617	184100	355122310	5030	5030	5030	5030	0
4	20240617	184000	355122310	5030	5030	5030	5030	0
5	20240617	183900	355122310	5030	5030	5030	5030	0
6	20240617	183800	355122310	5030	5030	5030	5030	0
7	20240617	183700	355122310	5030	5030	5030	5030	0
8	20240617	183600	355122310	5030	5030	5030	5030	0
9	20240617	183500	355122310	5030	5030	5030	5030	0
10	20240617	183400	355122310	5030	5030	5030	5030	0
11	20240617	183300	355122310	5030	5030	5030	5030	0
12	20240617	183200	355122310	5030	5030	5030	5030	0
13	20240617	183100	355122310	5030	5030	5030	5030	0
14	20240617	183000	355122310	5030	5030	5030	5030	0
15	20240617	182900	355122310	5030	5030	5030	5030	0
16	20240617	182800	355122310	5030	5030	5030	5030	0
17	20240617	182700	355122310	5030	5030	5030	5030	0
18	20240617	182600	355122310	5030	5030	5030	5030	0
19	20240617	182500	355122310	5030	5030	5030	5030	0
20	20240617	182400	355122310	5030	5030	5030	5030	0
21	20240617	182300	355122310	5030	5030	5030	5030	0
22	20240617	182200	355122310	5030	5030	5030	5030	0
23	20240617	182100	355122310	5030	5030	5030	5030	0
24	20240617	182000	355122310	5030	5030	5030	5030	0
25	20240617	181900	355122310	5030	5030	5030	5030	0
26	20240617	181800	355122310	5030	5030	5030	5030	0
27	20240617	181700	355122310	5030	5030	5030	5030	0
28	20240617	181600	355122310	5030	5030	5030	5030	0
29	20240617	181500	355122310	5030	5030	5030	5030	0
30	20240617	181400	355122310	5030	5030	5030	5030	0
31	20240617	181300	355122310	5030	5030	5030	5030	0
32	20240617	181200	355122310	5030	5030	5030	5030	1944
33	20240617	181100	355122310	5030	5030	5030	5030	0
34	20240617	181000	355122310	5030	5030	5030	5030	0
35	20240617	180900	355122310	5030	5030	5030	5030	0
36	20240617	180800	355122310	5030	5030	5030	5030	0
37	20240617	180700	355122310	5030	5030	5030	5030	0
38	20240617	180600	355122310	5030	5030	5030	5030	0
39	20240617	180500	355122310	5030	5030	5030	5030	0
40	20240617	180400	355122310	5030	5030	5030	5030	0
41	20240617	180300	355122310	5030	5030	5030	5030	0
42	20240617	180200	355122310	5030	5030	5030	5030	0
43	20240617	180100	355122310	5030	5030	5030	5030	0
44	20240617	180000	355122310	5030	5030	5030	5030	0
45	20240617	175900	355122310	5030	5030	5030	5030	0
46	20240617	175800	355122310	5030	5030	5030	5030	0
47	20240617	175700	355122310	5030	5030	5030	5030	0
48	20240617	175600	355122310	5030	5030	5030	5030	0
49	20240617	175500	355122310	5030	5030	5030	5030	0
50	20240617	175400	355122310	5030	5030	5030	5030	0
51	20240617	175300	355122310	5030	5030	5030	5030	0
52	20240617	175200	355122310	5030	5030	5030	5030	0
53	20240617	175100	355122310	5030	5030	5030	5030	0
54	20240617	175000	355122310	5030	5030	5030	5030	0
55	20240617	174900	355122310	5030	5030	5030	5030	0
56	20240617	174800	355122310	5030	5030	5030	5030	0
57	20240617	174700	355122310	5030	5030	5030	5030	0
58	20240617	174600	355122310	5030	5030	5030	5030	0
59	20240617	174500	355122310	5030	5030	5030	5030	0
60	20240617	174400	355122310	5030	5030	5030	5030	0
61	20240617	174300	355122310	5030	5030	5030	5030	0
62	20240617	174200	355122310	5030	5030	5030	5030	1944
63	20240617	174100	355122310	5030	5030	5030	5030	0
64	20240617	174000	355122310	5030	5030	5030	5030	0
65	20240617	173900	355122310	5030	5030	5030	5030	0
66	20240617	173800	355122310	5030	5030	5030	5030	0
67	20240617	173700	355122310	5030	5030	5030	5030	0
68	20240617	173600	355122310	5030	5030	5030	5030	0
69	20240617	173500	355122310	5030	5030	5030	5030	0
70	20240617	173400	355122310	5030	5030	5030	5030	0
71	20240617	173300	355122310	5030	5030	5030	5030	0
72	20240617	173200	355122310	5030	5030	5030	5030	0
73	20240617	173100	355122310	5030	5030	5030	5030	0
74	20240617	173000	355122310	5030	5030	5030	5030	0
75	20240617	172900	355122310	5030	5030	5030	5030	0
76	20240617	172800	355122310	5030	5030	5030	5030	0
77	20240617	172700	355122310	5030	5030	5030	5030	0
78	20240617	172600	355122310	5030	5030	5030	5030	0
79	20240617	172500	355122310	5030	5030	5030	5030	0
80	20240617	172400	355122310	5030	5030	5030	5030	0
81	20240617	172300	355122310	5030	5030	5030	5030	0
82	20240617	172200	355122310	5030	5030	5030	5030	0
83	20240617	172100	355122310	5030	5030	5030	5030	0
84	20240617	172000	355122310	5030	5030	5030	5030	0
85	20240617	171900	355122310	5030	5030	5030	5030	0
86	20240617	171800	355122310	5030	5030	5030	5030	0
87	20240617	171700	355122310	5030	5030	5030	5030	0
88	20240617	171600	355122310	5030	5030	5030	5030	0
89	20240617	171500	355122310	5030	5030	5030	5030	0
90	20240617	171400	355122310	5030	5030	5030	5030	0
91	20240617	171300	355122310	5030	5030	5030	5030	0
92	20240617	171200	355122310	5030	5030	5030	5030	1944
93	20240617	171100	355122310	5030	5030	5030	5030	0
94	20240617	171000	355122310	5030	5030	5030	5030	0
95	20240617	170900	355122310	5030	5030	5030	5030	0
96	20240617	170800	355122310	5030	5030	5030	5030	0
97	20240617	170700	355122310	5030	5030	5030	5030	0
98	20240617	170600	355122310	5030	5030	5030	5030	0
99	20240617	170500	355122310	5030	5030	5030	5030	0
100	20240617	170400	355122310	5030	5030	5030	5030	0
101	20240617	170300	355122310	5030	5030	5030	5030	0
102	20240617	170200	355122310	5030	5030	5030	5030	0
103	20240617	170100	355122310	5030	5030	5030	5030	0
104	20240617	170000	355122310	5030	5030	5030	5030	0
105	20240617	165900	355122310	5030	5030	5030	5030	0
106	20240617	165800	355122310	5030	5030	5030	5030	0
107	20240617	165700	355122310	5030	5030	5030	5030	0
108	20240617	165600	355122310	5030	5030	5030	5030	0
109	20240617	165500	355122310	5030	5030	5030	5030	0
110	20240617	165400	355122310	5030	5030	5030	5030	0
111	20240617	165300	355122310	5030	5030	5030	5030	0
112	20240617	165200	355122310	5030	5030	5030	5030	0
113	20240617	165100	355122310	5030	5030	5030	5030	0
114	20240617	165000	355122310	5030	5030	5030	5030	0
115	20240617	164900	355122310	5030	5030	5030	5030	0
116	20240617	164800	355122310	5030	5030	5030	5030	0
117	20240617	164700	355122310	5030	5030	5030	5030	0
118	20240617	164600	355122310	5030	5030	5030	5030	0
119	20240617	164500	355122310	5030	5030	5030	5030	0
120	20240617	164400	355122310	5030	5030	5030	5030	0
121	20240617	164300	355122310	5030	5030	5030	5030	0
122	20240617	164200	355122310	5030	5030	5030	5030	1944
123	20240617	164100	355122310	5030	5030	5030	5030	0
124	20240617	164000	355122310	5030	5030	5030	5030	0
125	20240617	163900	355122310	5030	5030	5030	5030	0
126	20240617	163800	355122310	5030	5030	5030	5030	0
127	20240617	163700	355122310	5030	5030	5030	5030	0
128	20240617	163600	355122310	5030	5030	5030	5030	0
129	20240617	163500	355122310	5030	5030	5030	5030	0
130	20240617	163400	355122310	5030	5030	5030	5030	0
131	20240617	163300	355122310	5030	5030	5030	5030	0
132	20240617	163200	355122310	5030	5030	5030	5030	0
133	20240617	163100	355122310	5030	5030	5030	5030	0
134	20240617	163000	355122310	5030	5030	5030	5030	0
135	20240617	162900	355122310	5030	5030	5030	5030	0
136	20240617	162800	355122310	5030	5030	5030	5030	0
137	20240617	162700	355122310	5030	5030	5030	5030	0
138	20240617	162600	355122310	5030	5030	5030	5030	0
139	20240617	162500	355122310	5030	5030	5030	5030	0
140	20240617	162400	355122310	5030	5030	5030	5030	0
141	20240617	162300	355122310	5030	5030	5030	5030	0
142	20240617	162200	355122310	5030	5030	5030	5030	0
143	20240617	162100	355122310	5030	5030	5030	5030	0
144	20240617	162000	355122310	5030	5030	5030	5030	0
145	20240617	161900	355122310	5030	5030	5030	5030	0
146	20240617	161800	355122310	5030	5030	5030	5030	0
147	20240617	161700	355122310	5030	5030	5030	5030	0
148	20240617	161600	355122310	5030	5030	5030	5030	0
149	20240617	161500	355122310	5030	5030	5030	5030	0
150	20240617	161400	355122310	5030	5030	5030	5030	0
151	20240617	161300	355122310	5030	5030	5030	5030	0
152	20240617	161200	355122310	5030	5030	5030	5030	1944
153	20240617	161100	355122310	5030	5030	5030	5030	0
154	20240617	161000	355122310	5030	5030	5030	5030	0
155	20240617	160900	355122310	5030	5030	5030	5030	0
156	20240617	160800	355122310	5030	5030	5030	5030	0
157	20240617	160700	355122310	5030	5030	5030	5030	0
158	20240617	160600	355122310	5030	5030	5030	5030	0
159	20240617	160500	355122310	5030	5030	5030	5030	0
160	20240617	160400	355122310	5030	5030	5030	5030	0
161	20240617	160300	355122310	5030	5030	5030	5030	0
162	20240617	160200	355122310	5030	5030	5030	5030	0
163	20240617	160100	355122310	5030	5030	5030	5030	0
164	20240617	160000	355122310	5030	5030	5030	5030	0
165	20240617	155900	355122310	5030	5030	5030	5030	0
166	20240617	155800	355122310	5030	5030	5030	5030	0
167	20240617	155700	355122310	5030	5030	5030	5030	0
168	20240617	155600	355122310	5030	5030	5030	5030	0
169	20240617	155500	355122310	5030	5030	5030	5030	0
170	20240617	155400	355122310	5030	5030	5030	5030	0
171	20240617	155300	355122310	5030	5030	5030	5030	0
172	20240617	155200	355122310	5030	5030	5030	5030	0
173	20240617	155100	355122310	5030	5030	5030	5030	0
174	20240617	155000	355122310	5030	5030	5030	5030	0
175	20240617	154900	355122310	5030	5030	5030	5030	0
176	20240617	154800	355122310	5030	5030	5030	5030	0
177	20240617	154700	355122310	5030	5030	5030	5030	0
178	20240617	154600	355122310	5030	5030	5030	5030	0
179	20240617	154500	355122310	5030	5030	5030	5030	0
180	20240617	154400	355122310	5030	5030	5030	5030	0
181	20240617	154300	355122310	5030	5030	5030	5030	0
182	20240617	154200	355122310	5030	5030	5030	5030	1944
183	20240617	154100	355122310	5030	5030	5030	5030	0
184	20240617	154000	355122310	5030	5030	5030	5030	0
185	20240617	153900	355122310	5030	5030	5030	5030	0
186	20240617	153800	355122310	5030	5030	5030	5030	0
187	20240617	153700	355122310	5030	5030	5030	5030	0
188	20240617	153600	355122310	5030	5030	5030	5030	0
189	20240617	153500	355122310	5030	5030	5030	5030	0
190	20240617	153400	355122310	5030	5030	5030	5030	0
191	20240617	153300	355122310	5030	5030	5030	5030	0
192	20240617	153200	355122310	5030	5030	5030	5030	0
193	20240617	153100	355122310	5030	5030	5030	5030	0
194	20240617	153000	355122310	5030	5030	5030	5030	1944
195	20240617	152900	345343990	5050	5050	5050	5050	0
196	20240617	152800	345343990	5050	5050	5050	5050	0
197	20240617	152700	345343990	5050	5050	5050	5050	0
198	20240617	152600	345343990	5050	5050	5050	5050	0
199	20240617	152500	345343990	5050	5050	5050	5050	0
200	20240617	152400	345343990	5050	5050	5050	5050	0
201	20240617	152300	345343990	5050	5050	5050	5050	0
202	20240617	152200	345343990	5050	5050	5050	5050	0
203	20240617	152100	345343990	5050	5050	5050	5050	0
204	20240617	152000	345343990	5050	5050	5050	5050	0
205	20240617	151900	345343990	5050	5050	5050	5050	85
206	20240617	151800	344914740	5050	5050	5050	5050	13
207	20240617	151700	344849090	5050	5030	5050	5030	305
208	20240617	151600	343311940	5030	5030	5030	5030	590
209	20240617	151500	340344240	5030	5030	5030	5030	108
210	20240617	151400	339801000	5030	5030	5030	5030	200
211	20240617	151300	338795000	5030	5030	5030	5030	1
212	20240617	151200	338789970	5030	5030	5030	5030	1014
213	20240617	151100	333689550	5030	5030	5030	5030	1331
214	20240617	151000	326994620	5030	5030	5030	5030	0
215	20240617	150900	326994620	5030	5030	5030	5030	0
216	20240617	150800	326994620	5030	5030	5030	5030	0
217	20240617	150700	326994620	5030	5040	5040	5030	89
218	20240617	150600	326546900	5060	5030	5060	5030	179
219	20240617	150500	325644760	5040	5040	5040	5040	40
220	20240617	150400	325443160	5040	5040	5040	5040	0
221	20240617	150300	325443160	5040	5040	5040	5040	50
222	20240617	150200	325191160	5040	5040	5040	5040	2
223	20240617	150100	325181080	5060	5060	5060	5060	0
224	20240617	150000	325181080	5060	5030	5060	5030	57
225	20240617	145900	324894170	5060	5060	5060	5030	1735
226	20240617	145800	316161520	5040	5050	5050	5040	2554
227	20240617	145700	303289150	5060	5050	5060	5040	822
228	20240617	145600	299138250	5060	5060	5060	5060	0
229	20240617	145500	299138250	5060	5060	5060	5060	1
230	20240617	145400	299133190	5060	5060	5060	5060	33
231	20240617	145300	298966210	5060	5060	5060	5060	1
232	20240617	145200	298961150	5060	5050	5060	5050	128
233	20240617	145100	298314740	5060	5060	5060	5060	30
234	20240617	145000	298162940	5060	5060	5060	5060	1
235	20240617	144900	298157880	5060	5060	5060	5060	0
236	20240617	144800	298157880	5060	5060	5060	5060	0
237	20240617	144700	298157880	5060	5060	5060	5060	0
238	20240617	144600	298157880	5060	5060	5060	5060	1
239	20240617	144500	298152820	5060	5060	5060	5060	0
240	20240617	144400	298152820	5060	5060	5060	5060	0
241	20240617	144300	298152820	5060	5050	5060	5050	2
242	20240617	144200	298142710	5060	5060	5060	5060	0
243	20240617	144100	298142710	5060	5060	5060	5060	1
244	20240617	144000	298137650	5060	5050	5060	5050	402
245	20240617	143900	296107530	5060	5060	5060	5060	199
246	20240617	143800	295100590	5050	5050	5050	5050	0
247	20240617	143700	295100590	5050	5050	5050	5050	0
248	20240617	143600	295100590	5050	5050	5050	5050	0
249	20240617	143500	295100590	5050	5050	5050	5050	0
250	20240617	143400	295100590	5050	5050	5050	5050	0
251	20240617	143300	295100590	5050	5050	5050	5050	1
252	20240617	143200	295095540	5070	5070	5070	5070	0
253	20240617	143100	295095540	5070	5070	5070	5070	0
254	20240617	143000	295095540	5070	5070	5070	5070	0
255	20240617	142900	295095540	5070	5070	5070	5070	0
256	20240617	142800	295095540	5070	5070	5070	5070	0
257	20240617	142700	295095540	5070	5070	5070	5070	10
258	20240617	142600	295044840	5040	5050	5050	5040	126
259	20240617	142500	294409740	5050	5050	5050	5050	300
260	20240617	142400	292894740	5070	5070	5070	5070	0
261	20240617	142300	292894740	5070	5070	5070	5070	275
262	20240617	142200	291500490	5070	5070	5070	5070	0
263	20240617	142100	291500490	5070	5070	5070	5070	9
264	20240617	142000	291454860	5070	5070	5070	5070	11
265	20240617	141900	291399090	5080	5060	5080	5050	1525
266	20240617	141800	283697570	5060	5060	5060	5060	0
267	20240617	141700	283697570	5060	5060	5060	5060	100
268	20240617	141600	283191570	5060	5070	5070	5060	959
269	20240617	141500	278339010	5070	5070	5070	5070	200
270	20240617	141400	277325010	5050	5060	5060	5050	185
271	20240617	141300	276390750	5070	5070	5070	5070	0
272	20240617	141200	276390750	5070	5070	5070	5070	0
273	20240617	141100	276390750	5070	5070	5070	5070	128
274	20240617	141000	275741790	5070	5070	5070	5070	0
275	20240617	140900	275741790	5070	5080	5080	5070	186
276	20240617	140800	274796920	5080	5080	5080	5080	0
277	20240617	140700	274796920	5080	5080	5080	5080	4
278	20240617	140600	274776600	5090	5090	5090	5090	0
279	20240617	140500	274776600	5090	5090	5090	5090	0
280	20240617	140400	274776600	5090	5090	5090	5090	0
281	20240617	140300	274776600	5090	5090	5090	5090	0
282	20240617	140200	274776600	5090	5090	5090	5090	0
283	20240617	140100	274776600	5090	5090	5090	5090	0
284	20240617	140000	274776600	5090	5090	5090	5090	0
285	20240617	135900	274776600	5090	5090	5090	5090	0
286	20240617	135800	274776600	5090	5090	5090	5090	0
287	20240617	135700	274776600	5090	5090	5090	5090	50
288	20240617	135600	274522100	5090	5080	5090	5080	2
289	20240617	135500	274511930	5090	5090	5090	5090	0
290	20240617	135400	274511930	5090	5090	5090	5090	1
291	20240617	135300	274506840	5080	5060	5090	5060	5
292	20240617	135200	274481440	5090	5090	5090	5090	0
293	20240617	135100	274481440	5090	5090	5090	5090	0
294	20240617	135000	274481440	5090	5090	5090	5090	0
295	20240617	134900	274481440	5090	5090	5090	5090	0
296	20240617	134800	274481440	5090	5090	5090	5090	0
297	20240617	134700	274481440	5090	5090	5090	5090	0
298	20240617	134600	274481440	5090	5090	5090	5090	0
299	20240617	134500	274481440	5090	5090	5090	5090	0
300	20240617	134400	274481440	5090	5090	5090	5090	0
301	20240617	134300	274481440	5090	5090	5090	5090	0
302	20240617	134200	274481440	5090	5090	5090	5090	0
303	20240617	134100	274481440	5090	5090	5090	5090	0
304	20240617	134000	274481440	5090	5090	5090	5090	0
305	20240617	133900	274481440	5090	5090	5090	5090	0
306	20240617	133800	274481440	5090	5090	5090	5090	0
307	20240617	133700	274481440	5090	5090	5090	5090	0
308	20240617	133600	274481440	5090	5060	5090	5060	2
309	20240617	133500	274471290	5090	5090	5090	5090	0
310	20240617	133400	274471290	5090	5090	5090	5090	0
311	20240617	133300	274471290	5090	5090	5090	5090	1
312	20240617	133200	274466200	5090	5060	5090	5060	835
313	20240617	133100	270240100	5070	5070	5070	5070	0
314	20240617	133000	270240100	5070	5070	5070	5070	1
315	20240617	132900	270235030	5070	5070	5070	5070	1
316	20240617	132800	270229960	5070	5070	5070	5070	0
317	20240617	132700	270229960	5070	5070	5070	5070	6
318	20240617	132600	270199540	5070	5070	5070	5070	0
319	20240617	132500	270199540	5070	5070	5070	5070	5
320	20240617	132400	270174190	5070	5070	5070	5070	0
321	20240617	132300	270174190	5070	5070	5070	5070	0
322	20240617	132200	270174190	5070	5070	5070	5070	0
323	20240617	132100	270174190	5070	5070	5070	5070	10
324	20240617	132000	270123490	5070	5070	5070	5070	198
325	20240617	131900	269119630	5060	5060	5060	5060	1
326	20240617	131800	269114570	5070	5070	5070	5070	0
327	20240617	131700	269114570	5070	5070	5070	5070	3
328	20240617	131600	269099360	5070	5070	5070	5070	0
329	20240617	131500	269099360	5070	5070	5070	5070	0
330	20240617	131400	269099360	5070	5070	5070	5070	0
331	20240617	131300	269099360	5070	5070	5070	5070	0
332	20240617	131200	269099360	5070	5070	5070	5070	0
333	20240617	131100	269099360	5070	5070	5070	5070	0
334	20240617	131000	269099360	5070	5070	5070	5070	1
335	20240617	130900	269094290	5090	5090	5090	5090	5
336	20240617	130800	269068840	5090	5090	5090	5090	0
337	20240617	130700	269068840	5090	5090	5090	5090	2
338	20240617	130600	269058660	5090	5090	5090	5090	4
339	20240617	130500	269038300	5090	5060	5090	5060	848
340	20240617	130400	264746940	5060	5050	5060	5050	1067
341	20240617	130300	259358480	5050	5050	5050	5050	170
342	20240617	130200	258499980	5040	5050	5050	5040	275
343	20240617	130100	257111240	5060	5060	5060	5060	1
344	20240617	130000	257106180	5060	5060	5060	5050	503
345	20240617	125900	254565690	5060	5060	5060	5060	85
346	20240617	125800	254135590	5090	5090	5090	5090	0
347	20240617	125700	254135590	5090	5070	5090	5070	3
348	20240617	125600	254120360	5090	5090	5090	5090	2
349	20240617	125500	254110180	5090	5080	5090	5070	6
350	20240617	125400	254079670	5090	5060	5090	5050	995
351	20240617	125300	249050850	5090	5090	5090	5090	0
352	20240617	125200	249050850	5090	5090	5090	5090	1
353	20240617	125100	249045760	5090	5090	5090	5090	2
354	20240617	125000	249035580	5090	5090	5090	5090	0
355	20240617	124900	249035580	5090	5070	5090	5070	3
356	20240617	124800	249020330	5090	5090	5090	5090	0
357	20240617	124700	249020330	5090	5090	5090	5090	0
358	20240617	124600	249020330	5090	5060	5090	5060	3
359	20240617	124500	249005090	5090	5090	5090	5090	0
360	20240617	124400	249005090	5090	5090	5090	5090	0
361	20240617	124300	249005090	5090	5090	5090	5090	10
362	20240617	124200	248954190	5090	5090	5090	5090	0
363	20240617	124100	248954190	5090	5090	5090	5090	1
364	20240617	124000	248949100	5090	5070	5090	5070	9
365	20240617	123900	248903430	5070	5060	5070	5060	472
366	20240617	123800	246514160	5070	5070	5070	5070	123
367	20240617	123700	245890550	5090	5090	5090	5090	0
368	20240617	123600	245890550	5090	5070	5090	5070	21
369	20240617	123500	245784060	5090	5090	5090	5090	1
370	20240617	123400	245778970	5090	5090	5090	5090	2
371	20240617	123300	245768790	5080	5080	5080	5080	22
372	20240617	123200	245657030	5090	5090	5090	5090	5
373	20240617	123100	245631580	5090	5090	5090	5090	1
374	20240617	123000	245626490	5090	5090	5090	5090	0
375	20240617	122900	245626490	5090	5080	5090	5080	3
376	20240617	122800	245611230	5090	5090	5090	5090	14
377	20240617	122700	245539970	5090	5090	5090	5090	0
378	20240617	122600	245539970	5090	5090	5090	5090	0
379	20240617	122500	245539970	5090	5090	5090	5090	0
380	20240617	122400	245539970	5090	5090	5090	5090	9
381	20240617	122300	245494160	5090	5070	5090	5070	552
382	20240617	122200	242695480	5090	5090	5090	5090	5
383	20240617	122100	242670030	5090	5090	5090	5090	6
384	20240617	122000	242639490	5080	5080	5080	5080	0
385	20240617	121900	242639490	5080	5080	5080	5080	88
386	20240617	121800	242192450	5070	5070	5070	5070	0
387	20240617	121700	242192450	5070	5080	5080	5070	228
388	20240617	121600	241034270	5080	5080	5080	5080	1
389	20240617	121500	241029190	5100	5100	5100	5100	0
390	20240617	121400	241029190	5100	5100	5100	5100	0
391	20240617	121300	241029190	5100	5100	5100	5100	0
392	20240617	121200	241029190	5100	5080	5100	5070	17
393	20240617	121100	240942700	5080	5080	5080	5080	0
394	20240617	121000	240942700	5080	5080	5080	5080	0
395	20240617	120900	240942700	5080	5080	5080	5080	0
396	20240617	120800	240942700	5080	5080	5080	5080	1
397	20240617	120700	240937620	5070	5070	5070	5070	34
398	20240617	120600	240765240	5080	5080	5080	5080	3
399	20240617	120500	240750000	5080	5080	5080	5080	1
400	20240617	120400	240744920	5080	5080	5080	5080	20
401	20240617	120300	240643320	5080	5080	5080	5080	0
402	20240617	120200	240643320	5080	5080	5080	5080	0
403	20240617	120100	240643320	5080	5080	5080	5080	14
404	20240617	120000	240572200	5090	5090	5090	5090	10
405	20240617	115900	240521300	5090	5090	5100	5090	66
406	20240617	115800	240185350	5090	5090	5090	5090	0
407	20240617	115700	240185350	5090	5100	5100	5090	2
408	20240617	115600	240175160	5070	5070	5070	5070	12
409	20240617	115500	240114320	5070	5080	5080	5070	103
410	20240617	115400	239592060	5080	5080	5080	5080	2
411	20240617	115300	239581900	5100	5100	5100	5100	0
412	20240617	115200	239581900	5100	5100	5100	5100	0
413	20240617	115100	239581900	5100	5100	5100	5100	0
414	20240617	115000	239581900	5100	5090	5100	5090	53
415	20240617	114900	239312000	5080	5080	5080	5080	3
416	20240617	114800	239296760	5100	5100	5100	5100	0
417	20240617	114700	239296760	5100	5100	5100	5100	0
418	20240617	114600	239296760	5100	5090	5100	5090	115
419	20240617	114500	238711400	5100	5100	5100	5100	0
420	20240617	114400	238711400	5100	5100	5100	5100	11
421	20240617	114300	238655300	5100	5100	5100	5100	4
422	20240617	114200	238634900	5100	5100	5100	5100	6
423	20240617	114100	238604300	5100	5060	5100	5050	349
424	20240617	114000	236841490	5100	5100	5100	5100	2
425	20240617	113900	236831290	5070	5070	5070	5070	77
426	20240617	113800	236440900	5100	5100	5100	5100	0
427	20240617	113700	236440900	5100	5100	5100	5100	0
428	20240617	113600	236440900	5100	5090	5100	5090	64
429	20240617	113500	236115110	5080	5080	5080	5080	247
430	20240617	113400	234860350	5080	5080	5080	5080	0
431	20240617	113300	234860350	5080	5080	5080	5080	0
432	20240617	113200	234860350	5080	5080	5080	5080	1
433	20240617	113100	234855270	5070	5070	5070	5070	1
434	20240617	113000	234850200	5090	5090	5090	5090	2
435	20240617	112900	234840020	5090	5090	5090	5090	0
436	20240617	112800	234840020	5090	5090	5090	5090	0
437	20240617	112700	234840020	5090	5090	5090	5090	0
438	20240617	112600	234840020	5090	5090	5090	5090	0
439	20240617	112500	234840020	5090	5090	5090	5090	1
440	20240617	112400	234834930	5050	5060	5060	5050	1308
441	20240617	112300	228219970	5060	5060	5060	5060	0
442	20240617	112200	228219970	5060	5060	5060	5060	1
443	20240617	112100	228214910	5090	5090	5090	5090	0
444	20240617	112000	228214910	5090	5090	5090	5090	0
445	20240617	111900	228214910	5090	5060	5090	5060	49
446	20240617	111800	227966910	5060	5060	5060	5060	1600
447	20240617	111700	219870910	5070	5090	5090	5070	505
448	20240617	111600	217310460	5070	5070	5070	5070	899
449	20240617	111500	212752530	5080	5080	5080	5080	1
450	20240617	111400	212747450	5080	5080	5080	5080	0
451	20240617	111300	212747450	5080	5090	5090	5080	265
452	20240617	111200	211400850	5090	5090	5090	5090	40
453	20240617	111100	211197250	5090	5090	5090	5090	0
454	20240617	111000	211197250	5090	5090	5090	5090	350
455	20240617	110900	209415750	5070	5090	5090	5070	26
456	20240617	110800	209283430	5070	5080	5080	5070	619
457	20240617	110700	206144670	5090	5090	5090	5090	0
458	20240617	110600	206144670	5090	5090	5090	5090	0
459	20240617	110500	206144670	5090	5100	5100	5080	3
460	20240617	110400	206129400	5080	5080	5080	5080	1
461	20240617	110300	206124320	5100	5100	5100	5100	0
462	20240617	110200	206124320	5100	5100	5100	5100	18
463	20240617	110100	206032520	5100	5090	5100	5090	72
464	20240617	110000	205666030	5070	5070	5070	5070	0
465	20240617	105900	205666030	5070	5070	5070	5070	0
466	20240617	105800	205666030	5070	5070	5070	5070	0
467	20240617	105700	205666030	5070	5070	5070	5070	0
468	20240617	105600	205666030	5070	5070	5070	5070	0
469	20240617	105500	205666030	5070	5070	5070	5070	1
470	20240617	105400	205660960	5070	5080	5080	5070	600
471	20240617	105300	202618350	5080	5080	5080	5080	0
472	20240617	105200	202618350	5080	5080	5080	5080	51
473	20240617	105100	202359270	5070	5070	5070	5070	0
474	20240617	105000	202359270	5070	5090	5090	5070	226
475	20240617	104900	201212400	5090	5090	5090	5090	5
476	20240617	104800	201186950	5090	5090	5090	5090	1
477	20240617	104700	201181860	5100	5100	5100	5100	5
478	20240617	104600	201156360	5100	5100	5100	5100	0
479	20240617	104500	201156360	5100	5100	5100	5100	0
480	20240617	104400	201156360	5100	5100	5100	5100	2
481	20240617	104300	201146160	5100	5100	5100	5100	8
482	20240617	104200	201105360	5100	5100	5100	5100	0
483	20240617	104100	201105360	5100	5100	5100	5100	0
484	20240617	104000	201105360	5100	5100	5100	5100	1
485	20240617	103900	201100260	5100	5090	5100	5090	29
486	20240617	103800	200952640	5090	5090	5090	5090	2
487	20240617	103700	200942460	5100	5090	5100	5090	98
488	20240617	103600	200443630	5090	5100	5100	5090	2
489	20240617	103500	200433440	5100	5100	5100	5100	0
490	20240617	103400	200433440	5100	5100	5100	5100	0
491	20240617	103300	200433440	5100	5090	5100	5090	100
492	20240617	103200	199924430	5090	5080	5090	5080	2
493	20240617	103100	199914260	5080	5080	5080	5080	1
494	20240617	103000	199909180	5080	5080	5080	5080	0
495	20240617	102900	199909180	5080	5080	5080	5080	0
496	20240617	102800	199909180	5080	5080	5080	5080	0
497	20240617	102700	199909180	5080	5090	5090	5080	201
498	20240617	102600	198888090	5080	5080	5080	5080	200
499	20240617	102500	197872090	5080	5080	5080	5080	198
500	20240617	102400	196866250	5080	5080	5080	5080	157
501	20240617	102300	196068690	5080	5080	5080	5080	319
502	20240617	102200	194448170	5080	5090	5090	5080	1237
503	20240617	102100	188160680	5100	5100	5100	5100	0
504	20240617	102000	188160680	5100	5100	5100	5100	0
505	20240617	101900	188160680	5100	5100	5100	5100	3
506	20240617	101800	188145380	5100	5100	5100	5100	0
507	20240617	101700	188145380	5100	5100	5100	5100	6
508	20240617	101600	188114780	5090	5090	5090	5090	0
509	20240617	101500	188114780	5090	5090	5100	5090	4
510	20240617	101400	188094400	5090	5090	5090	5090	0
511	20240617	101300	188094400	5090	5090	5090	5090	20
512	20240617	101200	187992600	5090	5090	5090	5090	0
513	20240617	101100	187992600	5090	5090	5090	5090	0
514	20240617	101000	187992600	5090	5090	5090	5090	0
515	20240617	100900	187992600	5090	5090	5090	5090	0
516	20240617	100800	187992600	5090	5090	5090	5090	0
517	20240617	100700	187992600	5090	5080	5090	5080	480
518	20240617	100600	185550200	5080	5080	5080	5080	35
519	20240617	100500	185372400	5070	5070	5070	5070	9
520	20240617	100400	185326770	5090	5090	5090	5090	1
521	20240617	100300	185321680	5090	5090	5090	5090	1
522	20240617	100200	185316590	5090	5090	5090	5090	1
523	20240617	100100	185311500	5090	5090	5090	5090	401
524	20240617	100000	183270410	5090	5080	5090	5060	972
525	20240617	095900	178342400	5090	5090	5090	5090	21
526	20240617	095800	178235510	5090	5090	5090	5090	0
527	20240617	095700	178235510	5090	5090	5090	5090	1
528	20240617	095600	178230420	5070	5070	5070	5070	0
529	20240617	095500	178230420	5070	5070	5070	5070	4042
530	20240617	095400	157737480	5070	5070	5070	5070	0
531	20240617	095300	157737480	5070	5070	5070	5070	0
532	20240617	095200	157737480	5070	5070	5070	5070	140
533	20240617	095100	157027680	5070	5070	5070	5070	1
534	20240617	095000	157022610	5070	5070	5070	5070	0
535	20240617	094900	157022610	5070	5090	5090	5070	11
536	20240617	094800	156966820	5090	5090	5090	5090	5
537	20240617	094700	156941370	5090	5090	5090	5090	1
538	20240617	094600	156936280	5070	5070	5070	5070	1
539	20240617	094500	156931210	5090	5090	5090	5090	2
540	20240617	094400	156921030	5090	5090	5090	5090	0
541	20240617	094300	156921030	5090	5090	5090	5090	92
542	20240617	094200	156452750	5090	5090	5090	5090	2
543	20240617	094100	156442570	5050	5060	5070	5050	2761
544	20240617	094000	142485650	5090	5070	5090	5070	95
545	20240617	093900	142003980	5070	5070	5070	5070	100
546	20240617	093800	141496980	5070	5070	5070	5070	0
547	20240617	093700	141496980	5070	5070	5090	5070	306
548	20240617	093600	139945540	5070	5070	5070	5070	0
549	20240617	093500	139945540	5070	5070	5080	5070	310
550	20240617	093400	138373830	5100	5080	5100	5070	130
551	20240617	093300	137713660	5100	5100	5100	5100	0
552	20240617	093200	137713660	5100	5100	5100	5100	0
553	20240617	093100	137713660	5100	5100	5100	5090	103
554	20240617	093000	137189360	5100	5100	5100	5100	227
555	20240617	092900	136031660	5100	5090	5100	5090	187
556	20240617	092800	135079820	5090	5090	5090	5090	10
557	20240617	092700	135028920	5090	5060	5090	5060	7
558	20240617	092600	134993470	5090	5090	5090	5090	4
559	20240617	092500	134973110	5090	5090	5090	5090	0
560	20240617	092400	134973110	5090	5080	5090	5020	5215
561	20240617	092300	108706170	5070	5070	5070	5070	500
562	20240617	092200	106171170	5070	5110	5110	5060	3073
563	20240617	092100	90614830	5080	5110	5110	5080	1035
564	20240617	092000	85349600	5100	5110	5110	5090	73
565	20240617	091900	84977310	5110	5110	5110	5110	63
566	20240617	091800	84655380	5110	5110	5110	5100	61
567	20240617	091700	84343700	5110	5110	5120	5080	582
568	20240617	091600	81377310	5110	5110	5110	5100	232
569	20240617	091500	80193900	5120	5110	5120	5110	198
570	20240617	091400	79182110	5120	5090	5120	5090	57
571	20240617	091300	78891910	5120	5110	5120	5080	330
572	20240617	091200	77204550	5120	5120	5120	5120	1
573	20240617	091100	77199430	5120	5090	5120	5080	691
574	20240617	091000	73675260	5120	5110	5120	5090	428
575	20240617	090900	71494080	5110	5120	5120	5090	669
576	20240617	090800	68087630	5120	5090	5120	5090	517
577	20240617	090700	65456040	5120	5100	5130	5100	405
578	20240617	090600	63387120	5090	5130	5130	5090	763
579	20240617	090500	59487780	5130	5090	5130	5090	1038
580	20240617	090400	54173740	5130	5100	5130	5090	1785
581	20240617	090300	45050560	5120	5110	5130	5100	2947
582	20240617	090200	30008960	5130	5120	5130	5120	94
583	20240617	090100	29527660	5120	5130	5130	5120	624
584	20240617	090000	26327050	5130	5120	5130	5120	5141