KissMeData/010240/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185400	89036780	5480	5480	5480	5480	32
3	20240617	185300	89036780	5480	5480	5480	5480	0
4	20240617	185200	89036780	5480	5480	5480	5480	0
5	20240617	185100	89036780	5480	5480	5480	5480	0
6	20240617	185000	89036780	5480	5480	5480	5480	0
7	20240617	184900	89036780	5480	5480	5480	5480	0
8	20240617	184800	89036780	5480	5480	5480	5480	0
9	20240617	184700	89036780	5480	5480	5480	5480	0
10	20240617	184600	89036780	5480	5480	5480	5480	0
11	20240617	184500	89036780	5480	5480	5480	5480	0
12	20240617	184400	89036780	5480	5480	5480	5480	0
13	20240617	184300	89036780	5480	5480	5480	5480	0
14	20240617	184200	89036780	5480	5480	5480	5480	0
15	20240617	184100	89036780	5480	5480	5480	5480	0
16	20240617	184000	89036780	5480	5480	5480	5480	0
17	20240617	183900	89036780	5480	5480	5480	5480	0
18	20240617	183800	89036780	5480	5480	5480	5480	0
19	20240617	183700	89036780	5480	5480	5480	5480	0
20	20240617	183600	89036780	5480	5480	5480	5480	0
21	20240617	183500	89036780	5480	5480	5480	5480	0
22	20240617	183400	89036780	5480	5480	5480	5480	0
23	20240617	183300	89036780	5480	5480	5480	5480	0
24	20240617	183200	89036780	5480	5480	5480	5480	0
25	20240617	183100	89036780	5480	5480	5480	5480	0
26	20240617	183000	89036780	5480	5480	5480	5480	0
27	20240617	182900	89036780	5480	5480	5480	5480	0
28	20240617	182800	89036780	5480	5480	5480	5480	0
29	20240617	182700	89036780	5480	5480	5480	5480	0
30	20240617	182600	89036780	5480	5480	5480	5480	0
31	20240617	182500	89036780	5480	5480	5480	5480	0
32	20240617	182400	89036780	5480	5480	5480	5480	32
33	20240617	182300	89036780	5480	5480	5480	5480	0
34	20240617	182200	89036780	5480	5480	5480	5480	0
35	20240617	182100	89036780	5480	5480	5480	5480	0
36	20240617	182000	89036780	5480	5480	5480	5480	0
37	20240617	181900	89036780	5480	5480	5480	5480	0
38	20240617	181800	89036780	5480	5480	5480	5480	0
39	20240617	181700	89036780	5480	5480	5480	5480	0
40	20240617	181600	89036780	5480	5480	5480	5480	0
41	20240617	181500	89036780	5480	5480	5480	5480	0
42	20240617	181400	89036780	5480	5480	5480	5480	0
43	20240617	181300	89036780	5480	5480	5480	5480	0
44	20240617	181200	89036780	5480	5480	5480	5480	0
45	20240617	181100	89036780	5480	5480	5480	5480	0
46	20240617	181000	89036780	5480	5480	5480	5480	0
47	20240617	180900	89036780	5480	5480	5480	5480	0
48	20240617	180800	89036780	5480	5480	5480	5480	0
49	20240617	180700	89036780	5480	5480	5480	5480	0
50	20240617	180600	89036780	5480	5480	5480	5480	0
51	20240617	180500	89036780	5480	5480	5480	5480	0
52	20240617	180400	89036780	5480	5480	5480	5480	0
53	20240617	180300	89036780	5480	5480	5480	5480	0
54	20240617	180200	89036780	5480	5480	5480	5480	0
55	20240617	180100	89036780	5480	5480	5480	5480	0
56	20240617	180000	89036780	5480	5480	5480	5480	0
57	20240617	175900	89036780	5480	5480	5480	5480	0
58	20240617	175800	89036780	5480	5480	5480	5480	0
59	20240617	175700	89036780	5480	5480	5480	5480	0
60	20240617	175600	89036780	5480	5480	5480	5480	0
61	20240617	175500	89036780	5480	5480	5480	5480	0
62	20240617	175400	89036780	5480	5480	5480	5480	32
63	20240617	175300	89036780	5480	5480	5480	5480	0
64	20240617	175200	89036780	5480	5480	5480	5480	0
65	20240617	175100	89036780	5480	5480	5480	5480	0
66	20240617	175000	89036780	5480	5480	5480	5480	0
67	20240617	174900	89036780	5480	5480	5480	5480	0
68	20240617	174800	89036780	5480	5480	5480	5480	0
69	20240617	174700	89036780	5480	5480	5480	5480	0
70	20240617	174600	89036780	5480	5480	5480	5480	0
71	20240617	174500	89036780	5480	5480	5480	5480	0
72	20240617	174400	89036780	5480	5480	5480	5480	0
73	20240617	174300	89036780	5480	5480	5480	5480	0
74	20240617	174200	89036780	5480	5480	5480	5480	0
75	20240617	174100	89036780	5480	5480	5480	5480	0
76	20240617	174000	89036780	5480	5480	5480	5480	0
77	20240617	173900	89036780	5480	5480	5480	5480	0
78	20240617	173800	89036780	5480	5480	5480	5480	0
79	20240617	173700	89036780	5480	5480	5480	5480	0
80	20240617	173600	89036780	5480	5480	5480	5480	0
81	20240617	173500	89036780	5480	5480	5480	5480	0
82	20240617	173400	89036780	5480	5480	5480	5480	0
83	20240617	173300	89036780	5480	5480	5480	5480	0
84	20240617	173200	89036780	5480	5480	5480	5480	0
85	20240617	173100	89036780	5480	5480	5480	5480	0
86	20240617	173000	89036780	5480	5480	5480	5480	0
87	20240617	172900	89036780	5480	5480	5480	5480	0
88	20240617	172800	89036780	5480	5480	5480	5480	0
89	20240617	172700	89036780	5480	5480	5480	5480	0
90	20240617	172600	89036780	5480	5480	5480	5480	0
91	20240617	172500	89036780	5480	5480	5480	5480	0
92	20240617	172400	89036780	5480	5480	5480	5480	32
93	20240617	172300	89036780	5480	5480	5480	5480	0
94	20240617	172200	89036780	5480	5480	5480	5480	0
95	20240617	172100	89036780	5480	5480	5480	5480	0
96	20240617	172000	89036780	5480	5480	5480	5480	0
97	20240617	171900	89036780	5480	5480	5480	5480	0
98	20240617	171800	89036780	5480	5480	5480	5480	0
99	20240617	171700	89036780	5480	5480	5480	5480	0
100	20240617	171600	89036780	5480	5480	5480	5480	0
101	20240617	171500	89036780	5480	5480	5480	5480	0
102	20240617	171400	89036780	5480	5480	5480	5480	0
103	20240617	171300	89036780	5480	5480	5480	5480	0
104	20240617	171200	89036780	5480	5480	5480	5480	0
105	20240617	171100	89036780	5480	5480	5480	5480	0
106	20240617	171000	89036780	5480	5480	5480	5480	0
107	20240617	170900	89036780	5480	5480	5480	5480	0
108	20240617	170800	89036780	5480	5480	5480	5480	0
109	20240617	170700	89036780	5480	5480	5480	5480	0
110	20240617	170600	89036780	5480	5480	5480	5480	0
111	20240617	170500	89036780	5480	5480	5480	5480	0
112	20240617	170400	89036780	5480	5480	5480	5480	0
113	20240617	170300	89036780	5480	5480	5480	5480	0
114	20240617	170200	89036780	5480	5480	5480	5480	0
115	20240617	170100	89036780	5480	5480	5480	5480	0
116	20240617	170000	89036780	5480	5480	5480	5480	0
117	20240617	165900	89036780	5480	5480	5480	5480	0
118	20240617	165800	89036780	5480	5480	5480	5480	0
119	20240617	165700	89036780	5480	5480	5480	5480	0
120	20240617	165600	89036780	5480	5480	5480	5480	0
121	20240617	165500	89036780	5480	5480	5480	5480	0
122	20240617	165400	89036780	5480	5480	5480	5480	32
123	20240617	165300	89036780	5480	5480	5480	5480	0
124	20240617	165200	89036780	5480	5480	5480	5480	0
125	20240617	165100	89036780	5480	5480	5480	5480	0
126	20240617	165000	89036780	5480	5480	5480	5480	0
127	20240617	164900	89036780	5480	5480	5480	5480	0
128	20240617	164800	89036780	5480	5480	5480	5480	0
129	20240617	164700	89036780	5480	5480	5480	5480	0
130	20240617	164600	89036780	5480	5480	5480	5480	0
131	20240617	164500	89036780	5480	5480	5480	5480	0
132	20240617	164400	89036780	5480	5480	5480	5480	0
133	20240617	164300	89036780	5480	5480	5480	5480	0
134	20240617	164200	89036780	5480	5480	5480	5480	0
135	20240617	164100	89036780	5480	5480	5480	5480	0
136	20240617	164000	89036780	5480	5480	5480	5480	0
137	20240617	163900	89036780	5480	5480	5480	5480	0
138	20240617	163800	89036780	5480	5480	5480	5480	0
139	20240617	163700	89036780	5480	5480	5480	5480	0
140	20240617	163600	89036780	5480	5480	5480	5480	0
141	20240617	163500	89036780	5480	5480	5480	5480	0
142	20240617	163400	89036780	5480	5480	5480	5480	0
143	20240617	163300	89036780	5480	5480	5480	5480	0
144	20240617	163200	89036780	5480	5480	5480	5480	0
145	20240617	163100	89036780	5480	5480	5480	5480	0
146	20240617	163000	89036780	5480	5480	5480	5480	0
147	20240617	162900	89036780	5480	5480	5480	5480	0
148	20240617	162800	89036780	5480	5480	5480	5480	0
149	20240617	162700	89036780	5480	5480	5480	5480	0
150	20240617	162600	89036780	5480	5480	5480	5480	0
151	20240617	162500	89036780	5480	5480	5480	5480	0
152	20240617	162400	89036780	5480	5480	5480	5480	32
153	20240617	162300	89036780	5480	5480	5480	5480	0
154	20240617	162200	89036780	5480	5480	5480	5480	0
155	20240617	162100	89036780	5480	5480	5480	5480	0
156	20240617	162000	89036780	5480	5480	5480	5480	0
157	20240617	161900	89036780	5480	5480	5480	5480	0
158	20240617	161800	89036780	5480	5480	5480	5480	0
159	20240617	161700	89036780	5480	5480	5480	5480	0
160	20240617	161600	89036780	5480	5480	5480	5480	0
161	20240617	161500	89036780	5480	5480	5480	5480	0
162	20240617	161400	89036780	5480	5480	5480	5480	0
163	20240617	161300	89036780	5480	5480	5480	5480	0
164	20240617	161200	89036780	5480	5480	5480	5480	0
165	20240617	161100	89036780	5480	5480	5480	5480	0
166	20240617	161000	89036780	5480	5480	5480	5480	0
167	20240617	160900	89036780	5480	5480	5480	5480	0
168	20240617	160800	89036780	5480	5480	5480	5480	0
169	20240617	160700	89036780	5480	5480	5480	5480	0
170	20240617	160600	89036780	5480	5480	5480	5480	0
171	20240617	160500	89036780	5480	5480	5480	5480	0
172	20240617	160400	89036780	5480	5480	5480	5480	0
173	20240617	160300	89036780	5480	5480	5480	5480	0
174	20240617	160200	89036780	5480	5480	5480	5480	0
175	20240617	160100	89036780	5480	5480	5480	5480	0
176	20240617	160000	89036780	5480	5480	5480	5480	0
177	20240617	155900	89036780	5480	5480	5480	5480	0
178	20240617	155800	89036780	5480	5480	5480	5480	0
179	20240617	155700	89036780	5480	5480	5480	5480	0
180	20240617	155600	89036780	5480	5480	5480	5480	0
181	20240617	155500	89036780	5480	5480	5480	5480	0
182	20240617	155400	89036780	5480	5480	5480	5480	32
183	20240617	155300	89036780	5480	5480	5480	5480	0
184	20240617	155200	89036780	5480	5480	5480	5480	0
185	20240617	155100	89036780	5480	5480	5480	5480	0
186	20240617	155000	89036780	5480	5480	5480	5480	0
187	20240617	154900	89036780	5480	5480	5480	5480	0
188	20240617	154800	89036780	5480	5480	5480	5480	0
189	20240617	154700	89036780	5480	5480	5480	5480	0
190	20240617	154600	89036780	5480	5480	5480	5480	0
191	20240617	154500	89036780	5480	5480	5480	5480	0
192	20240617	154400	89036780	5480	5480	5480	5480	0
193	20240617	154300	89036780	5480	5480	5480	5480	0
194	20240617	154200	89036780	5480	5480	5480	5480	0
195	20240617	154100	89036780	5480	5480	5480	5480	0
196	20240617	154000	89036780	5480	5480	5480	5480	0
197	20240617	153900	89036780	5480	5480	5480	5480	0
198	20240617	153800	89036780	5480	5480	5480	5480	0
199	20240617	153700	89036780	5480	5480	5480	5480	0
200	20240617	153600	89036780	5480	5480	5480	5480	0
201	20240617	153500	89036780	5480	5480	5480	5480	0
202	20240617	153400	89036780	5480	5480	5480	5480	0
203	20240617	153300	89036780	5480	5480	5480	5480	0
204	20240617	153200	89036780	5480	5480	5480	5480	0
205	20240617	153100	89036780	5480	5480	5480	5480	0
206	20240617	153000	89036780	5480	5480	5480	5480	32
207	20240617	152900	88861420	5480	5480	5480	5480	0
208	20240617	152800	88861420	5480	5480	5480	5480	0
209	20240617	152700	88861420	5480	5480	5480	5480	0
210	20240617	152600	88861420	5480	5480	5480	5480	0
211	20240617	152500	88861420	5480	5480	5480	5480	0
212	20240617	152400	88861420	5480	5480	5480	5480	0
213	20240617	152300	88861420	5480	5480	5480	5480	0
214	20240617	152200	88861420	5480	5480	5480	5480	0
215	20240617	152100	88861420	5480	5480	5480	5480	0
216	20240617	152000	88861420	5480	5480	5480	5480	0
217	20240617	151900	88861420	5480	5480	5480	5480	0
218	20240617	151800	88861420	5480	5480	5480	5480	0
219	20240617	151700	88861420	5480	5480	5480	5480	12
220	20240617	151600	88795660	5480	5480	5480	5480	0
221	20240617	151500	88795660	5480	5480	5480	5480	0
222	20240617	151400	88795660	5480	5480	5480	5480	46
223	20240617	151300	88543580	5480	5480	5480	5480	62
224	20240617	151200	88203820	5480	5480	5480	5480	0
225	20240617	151100	88203820	5480	5480	5480	5480	62
226	20240617	151000	87864060	5480	5480	5480	5480	63
227	20240617	150900	87518820	5470	5470	5470	5470	0
228	20240617	150800	87518820	5470	5480	5480	5470	35
229	20240617	150700	87327360	5480	5480	5480	5480	0
230	20240617	150600	87327360	5480	5480	5480	5480	0
231	20240617	150500	87327360	5480	5480	5480	5480	0
232	20240617	150400	87327360	5480	5480	5480	5480	0
233	20240617	150300	87327360	5480	5480	5480	5480	0
234	20240617	150200	87327360	5480	5480	5480	5480	1
235	20240617	150100	87321880	5470	5470	5470	5470	0
236	20240617	150000	87321880	5470	5470	5470	5470	0
237	20240617	145900	87321880	5470	5470	5470	5470	0
238	20240617	145800	87321880	5470	5470	5470	5470	108
239	20240617	145700	86731120	5470	5470	5470	5470	0
240	20240617	145600	86731120	5470	5470	5470	5470	0
241	20240617	145500	86731120	5470	5470	5470	5470	0
242	20240617	145400	86731120	5470	5470	5470	5470	0
243	20240617	145300	86731120	5470	5470	5470	5470	0
244	20240617	145200	86731120	5470	5470	5470	5470	0
245	20240617	145100	86731120	5470	5470	5470	5470	0
246	20240617	145000	86731120	5470	5470	5470	5470	0
247	20240617	144900	86731120	5470	5470	5470	5470	0
248	20240617	144800	86731120	5470	5470	5470	5470	0
249	20240617	144700	86731120	5470	5470	5470	5470	0
250	20240617	144600	86731120	5470	5470	5470	5470	0
251	20240617	144500	86731120	5470	5470	5470	5470	0
252	20240617	144400	86731120	5470	5470	5470	5470	0
253	20240617	144300	86731120	5470	5470	5470	5470	0
254	20240617	144200	86731120	5470	5470	5470	5470	0
255	20240617	144100	86731120	5470	5470	5470	5470	0
256	20240617	144000	86731120	5470	5470	5470	5470	0
257	20240617	143900	86731120	5470	5470	5470	5470	0
258	20240617	143800	86731120	5470	5470	5470	5470	0
259	20240617	143700	86731120	5470	5470	5470	5470	0
260	20240617	143600	86731120	5470	5470	5470	5470	0
261	20240617	143500	86731120	5470	5470	5470	5470	374
262	20240617	143400	84685340	5470	5470	5470	5470	0
263	20240617	143300	84685340	5470	5470	5470	5470	0
264	20240617	143200	84685340	5470	5470	5470	5470	0
265	20240617	143100	84685340	5470	5470	5470	5470	0
266	20240617	143000	84685340	5470	5470	5470	5470	0
267	20240617	142900	84685340	5470	5470	5470	5470	0
268	20240617	142800	84685340	5470	5470	5470	5470	0
269	20240617	142700	84685340	5470	5470	5470	5470	602
270	20240617	142600	81392400	5470	5470	5470	5470	0
271	20240617	142500	81392400	5470	5470	5470	5470	0
272	20240617	142400	81392400	5470	5470	5470	5470	0
273	20240617	142300	81392400	5470	5470	5470	5470	0
274	20240617	142200	81392400	5470	5470	5470	5470	0
275	20240617	142100	81392400	5470	5470	5470	5470	0
276	20240617	142000	81392400	5470	5470	5470	5470	0
277	20240617	141900	81392400	5470	5470	5470	5470	0
278	20240617	141800	81392400	5470	5470	5470	5470	0
279	20240617	141700	81392400	5470	5470	5470	5470	0
280	20240617	141600	81392400	5470	5470	5470	5470	0
281	20240617	141500	81392400	5470	5470	5470	5470	0
282	20240617	141400	81392400	5470	5470	5470	5470	0
283	20240617	141300	81392400	5470	5470	5470	5470	0
284	20240617	141200	81392400	5470	5470	5470	5470	0
285	20240617	141100	81392400	5470	5470	5470	5470	0
286	20240617	141000	81392400	5470	5470	5470	5470	0
287	20240617	140900	81392400	5470	5470	5470	5470	0
288	20240617	140800	81392400	5470	5470	5470	5470	0
289	20240617	140700	81392400	5470	5470	5470	5470	0
290	20240617	140600	81392400	5470	5470	5470	5470	0
291	20240617	140500	81392400	5470	5470	5470	5470	0
292	20240617	140400	81392400	5470	5470	5470	5470	0
293	20240617	140300	81392400	5470	5470	5470	5470	0
294	20240617	140200	81392400	5470	5470	5470	5470	0
295	20240617	140100	81392400	5470	5470	5470	5470	0
296	20240617	140000	81392400	5470	5470	5470	5470	0
297	20240617	135900	81392400	5470	5470	5470	5470	0
298	20240617	135800	81392400	5470	5470	5470	5470	0
299	20240617	135700	81392400	5470	5470	5470	5470	0
300	20240617	135600	81392400	5470	5470	5470	5470	0
301	20240617	135500	81392400	5470	5470	5470	5470	0
302	20240617	135400	81392400	5470	5470	5470	5470	0
303	20240617	135300	81392400	5470	5470	5470	5470	0
304	20240617	135200	81392400	5470	5470	5470	5470	0
305	20240617	135100	81392400	5470	5470	5470	5470	0
306	20240617	135000	81392400	5470	5470	5470	5470	0
307	20240617	134900	81392400	5470	5470	5470	5470	0
308	20240617	134800	81392400	5470	5470	5470	5470	0
309	20240617	134700	81392400	5470	5470	5470	5470	0
310	20240617	134600	81392400	5470	5470	5470	5470	0
311	20240617	134500	81392400	5470	5480	5480	5470	312
312	20240617	134400	79685750	5490	5490	5490	5490	0
313	20240617	134300	79685750	5490	5490	5490	5490	0
314	20240617	134200	79685750	5490	5490	5490	5490	46
315	20240617	134100	79433210	5490	5490	5490	5490	0
316	20240617	134000	79433210	5490	5490	5490	5490	0
317	20240617	133900	79433210	5490	5490	5490	5490	0
318	20240617	133800	79433210	5490	5490	5490	5490	0
319	20240617	133700	79433210	5490	5490	5490	5490	0
320	20240617	133600	79433210	5490	5490	5490	5490	0
321	20240617	133500	79433210	5490	5490	5490	5490	0
322	20240617	133400	79433210	5490	5490	5490	5490	0
323	20240617	133300	79433210	5490	5490	5490	5490	0
324	20240617	133200	79433210	5490	5490	5490	5490	0
325	20240617	133100	79433210	5490	5490	5490	5490	0
326	20240617	133000	79433210	5490	5490	5490	5490	0
327	20240617	132900	79433210	5490	5490	5490	5490	0
328	20240617	132800	79433210	5490	5490	5490	5490	0
329	20240617	132700	79433210	5490	5490	5490	5490	0
330	20240617	132600	79433210	5490	5490	5490	5490	5
331	20240617	132500	79405760	5480	5480	5480	5480	1
332	20240617	132400	79400280	5470	5470	5470	5470	0
333	20240617	132300	79400280	5470	5470	5470	5470	0
334	20240617	132200	79400280	5470	5470	5470	5470	0
335	20240617	132100	79400280	5470	5470	5470	5470	0
336	20240617	132000	79400280	5470	5470	5470	5470	0
337	20240617	131900	79400280	5470	5470	5470	5470	0
338	20240617	131800	79400280	5470	5470	5470	5470	0
339	20240617	131700	79400280	5470	5470	5470	5470	0
340	20240617	131600	79400280	5470	5470	5470	5470	0
341	20240617	131500	79400280	5470	5470	5470	5470	0
342	20240617	131400	79400280	5470	5470	5470	5470	0
343	20240617	131300	79400280	5470	5470	5470	5470	0
344	20240617	131200	79400280	5470	5470	5470	5470	0
345	20240617	131100	79400280	5470	5470	5470	5470	0
346	20240617	131000	79400280	5470	5470	5470	5470	0
347	20240617	130900	79400280	5470	5480	5480	5470	88
348	20240617	130800	78918860	5480	5480	5480	5480	1
349	20240617	130700	78913380	5470	5470	5480	5470	412
350	20240617	130600	76659690	5490	5480	5490	5480	6
351	20240617	130500	76626790	5440	5450	5450	5440	632
352	20240617	130400	73188130	5470	5470	5470	5470	0
353	20240617	130300	73188130	5470	5470	5470	5470	0
354	20240617	130200	73188130	5470	5470	5470	5470	0
355	20240617	130100	73188130	5470	5470	5470	5470	0
356	20240617	130000	73188130	5470	5470	5470	5470	0
357	20240617	125900	73188130	5470	5470	5470	5470	0
358	20240617	125800	73188130	5470	5470	5470	5470	0
359	20240617	125700	73188130	5470	5470	5470	5470	0
360	20240617	125600	73188130	5470	5470	5470	5470	0
361	20240617	125500	73188130	5470	5470	5470	5470	0
362	20240617	125400	73188130	5470	5470	5470	5470	1
363	20240617	125300	73182660	5450	5450	5450	5450	0
364	20240617	125200	73182660	5450	5450	5450	5450	0
365	20240617	125100	73182660	5450	5450	5450	5450	0
366	20240617	125000	73182660	5450	5460	5460	5450	1720
367	20240617	124900	63804320	5460	5460	5460	5460	3696
368	20240617	124800	43624160	5490	5490	5490	5490	0
369	20240617	124700	43624160	5490	5490	5490	5490	0
370	20240617	124600	43624160	5490	5490	5490	5490	0
371	20240617	124500	43624160	5490	5490	5490	5490	0
372	20240617	124400	43624160	5490	5490	5490	5490	0
373	20240617	124300	43624160	5490	5490	5490	5490	0
374	20240617	124200	43624160	5490	5490	5490	5490	0
375	20240617	124100	43624160	5490	5490	5490	5490	0
376	20240617	124000	43624160	5490	5490	5490	5490	0
377	20240617	123900	43624160	5490	5490	5490	5490	4
378	20240617	123800	43602200	5460	5460	5460	5460	0
379	20240617	123700	43602200	5460	5460	5460	5460	0
380	20240617	123600	43602200	5460	5460	5460	5460	0
381	20240617	123500	43602200	5460	5460	5460	5460	21
382	20240617	123400	43487540	5490	5490	5490	5490	0
383	20240617	123300	43487540	5490	5490	5490	5490	0
384	20240617	123200	43487540	5490	5490	5490	5490	0
385	20240617	123100	43487540	5490	5490	5490	5490	0
386	20240617	123000	43487540	5490	5490	5490	5490	0
387	20240617	122900	43487540	5490	5490	5490	5490	0
388	20240617	122800	43487540	5490	5490	5490	5490	0
389	20240617	122700	43487540	5490	5490	5490	5490	0
390	20240617	122600	43487540	5490	5490	5490	5490	0
391	20240617	122500	43487540	5490	5490	5490	5490	0
392	20240617	122400	43487540	5490	5490	5490	5490	0
393	20240617	122300	43487540	5490	5490	5490	5490	0
394	20240617	122200	43487540	5490	5490	5490	5490	0
395	20240617	122100	43487540	5490	5490	5490	5490	0
396	20240617	122000	43487540	5490	5490	5490	5490	0
397	20240617	121900	43487540	5490	5490	5490	5490	40
398	20240617	121800	43267940	5460	5460	5460	5460	0
399	20240617	121700	43267940	5460	5460	5460	5460	0
400	20240617	121600	43267940	5460	5460	5460	5460	0
401	20240617	121500	43267940	5460	5460	5460	5460	0
402	20240617	121400	43267940	5460	5460	5460	5460	0
403	20240617	121300	43267940	5460	5460	5460	5460	0
404	20240617	121200	43267940	5460	5460	5460	5460	0
405	20240617	121100	43267940	5460	5460	5460	5460	0
406	20240617	121000	43267940	5460	5460	5460	5460	1
407	20240617	120900	43262480	5480	5480	5480	5480	0
408	20240617	120800	43262480	5480	5480	5480	5480	0
409	20240617	120700	43262480	5480	5480	5480	5480	0
410	20240617	120600	43262480	5480	5480	5480	5480	0
411	20240617	120500	43262480	5480	5480	5480	5480	25
412	20240617	120400	43125480	5460	5460	5460	5460	0
413	20240617	120300	43125480	5460	5460	5460	5460	0
414	20240617	120200	43125480	5460	5460	5460	5460	0
415	20240617	120100	43125480	5460	5460	5460	5460	0
416	20240617	120000	43125480	5460	5460	5460	5460	27
417	20240617	115900	42978060	5470	5470	5470	5470	0
418	20240617	115800	42978060	5470	5470	5470	5470	0
419	20240617	115700	42978060	5470	5470	5470	5470	0
420	20240617	115600	42978060	5470	5470	5470	5470	0
421	20240617	115500	42978060	5470	5470	5470	5470	0
422	20240617	115400	42978060	5470	5470	5470	5470	0
423	20240617	115300	42978060	5470	5470	5470	5470	50
424	20240617	115200	42704560	5470	5470	5470	5470	0
425	20240617	115100	42704560	5470	5470	5470	5470	50
426	20240617	115000	42431060	5460	5460	5460	5460	0
427	20240617	114900	42431060	5460	5460	5460	5460	0
428	20240617	114800	42431060	5460	5460	5460	5460	169
429	20240617	114700	41508320	5460	5460	5460	5460	0
430	20240617	114600	41508320	5460	5460	5460	5460	886
431	20240617	114500	36670760	5460	5460	5460	5460	0
432	20240617	114400	36670760	5460	5460	5460	5460	0
433	20240617	114300	36670760	5460	5460	5460	5460	0
434	20240617	114200	36670760	5460	5460	5460	5460	0
435	20240617	114100	36670760	5460	5460	5460	5460	0
436	20240617	114000	36670760	5460	5460	5460	5460	0
437	20240617	113900	36670760	5460	5460	5460	5460	0
438	20240617	113800	36670760	5460	5460	5460	5460	0
439	20240617	113700	36670760	5460	5460	5460	5460	0
440	20240617	113600	36670760	5460	5460	5460	5460	7
441	20240617	113500	36632540	5460	5460	5460	5460	0
442	20240617	113400	36632540	5460	5460	5460	5460	0
443	20240617	113300	36632540	5460	5460	5460	5460	0
444	20240617	113200	36632540	5460	5460	5460	5460	0
445	20240617	113100	36632540	5460	5460	5460	5460	0
446	20240617	113000	36632540	5460	5460	5460	5460	0
447	20240617	112900	36632540	5460	5460	5460	5460	0
448	20240617	112800	36632540	5460	5460	5460	5460	0
449	20240617	112700	36632540	5460	5460	5460	5460	0
450	20240617	112600	36632540	5460	5460	5460	5460	0
451	20240617	112500	36632540	5460	5460	5460	5460	0
452	20240617	112400	36632540	5460	5460	5460	5460	200
453	20240617	112300	35540540	5460	5460	5460	5460	10
454	20240617	112200	35485940	5460	5460	5460	5460	0
455	20240617	112100	35485940	5460	5460	5460	5460	0
456	20240617	112000	35485940	5460	5460	5460	5460	0
457	20240617	111900	35485940	5460	5460	5460	5460	0
458	20240617	111800	35485940	5460	5460	5460	5460	0
459	20240617	111700	35485940	5460	5460	5460	5460	6
460	20240617	111600	35453180	5460	5460	5460	5460	0
461	20240617	111500	35453180	5460	5460	5460	5460	0
462	20240617	111400	35453180	5460	5460	5460	5460	0
463	20240617	111300	35453180	5460	5460	5460	5460	0
464	20240617	111200	35453180	5460	5460	5460	5460	0
465	20240617	111100	35453180	5460	5460	5460	5460	0
466	20240617	111000	35453180	5460	5460	5460	5460	0
467	20240617	110900	35453180	5460	5460	5460	5460	0
468	20240617	110800	35453180	5460	5460	5460	5460	0
469	20240617	110700	35453180	5460	5460	5460	5460	0
470	20240617	110600	35453180	5460	5460	5460	5460	0
471	20240617	110500	35453180	5460	5460	5460	5460	0
472	20240617	110400	35453180	5460	5460	5460	5460	0
473	20240617	110300	35453180	5460	5460	5460	5460	0
474	20240617	110200	35453180	5460	5460	5460	5460	1425
475	20240617	110100	27672680	5460	5460	5460	5460	0
476	20240617	110000	27672680	5460	5460	5460	5460	0
477	20240617	105900	27672680	5460	5460	5460	5460	0
478	20240617	105800	27672680	5460	5460	5460	5460	0
479	20240617	105700	27672680	5460	5460	5460	5460	0
480	20240617	105600	27672680	5460	5460	5460	5460	0
481	20240617	105500	27672680	5460	5460	5460	5460	1
482	20240617	105400	27667220	5460	5460	5460	5460	0
483	20240617	105300	27667220	5460	5460	5460	5460	0
484	20240617	105200	27667220	5460	5460	5460	5460	0
485	20240617	105100	27667220	5460	5460	5460	5460	0
486	20240617	105000	27667220	5460	5460	5460	5460	0
487	20240617	104900	27667220	5460	5460	5460	5460	0
488	20240617	104800	27667220	5460	5460	5460	5460	0
489	20240617	104700	27667220	5460	5460	5460	5460	0
490	20240617	104600	27667220	5460	5460	5460	5460	404
491	20240617	104500	25461380	5470	5470	5470	5470	0
492	20240617	104400	25461380	5470	5470	5470	5470	0
493	20240617	104300	25461380	5470	5470	5470	5470	0
494	20240617	104200	25461380	5470	5470	5470	5470	0
495	20240617	104100	25461380	5470	5470	5470	5470	0
496	20240617	104000	25461380	5470	5470	5470	5470	0
497	20240617	103900	25461380	5470	5470	5470	5470	0
498	20240617	103800	25461380	5470	5470	5470	5470	0
499	20240617	103700	25461380	5470	5470	5470	5470	0
500	20240617	103600	25461380	5470	5470	5470	5470	0
501	20240617	103500	25461380	5470	5470	5470	5470	0
502	20240617	103400	25461380	5470	5470	5470	5470	0
503	20240617	103300	25461380	5470	5470	5470	5470	0
504	20240617	103200	25461380	5470	5470	5470	5470	0
505	20240617	103100	25461380	5470	5470	5470	5470	0
506	20240617	103000	25461380	5470	5470	5470	5470	0
507	20240617	102900	25461380	5470	5470	5470	5470	0
508	20240617	102800	25461380	5470	5470	5470	5470	0
509	20240617	102700	25461380	5470	5470	5470	5470	0
510	20240617	102600	25461380	5470	5470	5470	5470	0
511	20240617	102500	25461380	5470	5470	5470	5470	0
512	20240617	102400	25461380	5470	5470	5470	5470	145
513	20240617	102300	24668230	5470	5470	5470	5470	0
514	20240617	102200	24668230	5470	5470	5470	5470	55
515	20240617	102100	24367380	5470	5470	5470	5470	0
516	20240617	102000	24367380	5470	5470	5470	5470	0
517	20240617	101900	24367380	5470	5470	5470	5470	0
518	20240617	101800	24367380	5470	5470	5470	5470	0
519	20240617	101700	24367380	5470	5470	5470	5470	0
520	20240617	101600	24367380	5470	5470	5470	5470	1
521	20240617	101500	24361910	5470	5470	5470	5470	0
522	20240617	101400	24361910	5470	5470	5470	5470	0
523	20240617	101300	24361910	5470	5470	5470	5470	0
524	20240617	101200	24361910	5470	5470	5470	5470	0
525	20240617	101100	24361910	5470	5470	5470	5470	0
526	20240617	101000	24361910	5470	5470	5470	5470	0
527	20240617	100900	24361910	5470	5470	5470	5470	1
528	20240617	100800	24356440	5470	5470	5470	5470	0
529	20240617	100700	24356440	5470	5470	5470	5470	0
530	20240617	100600	24356440	5470	5470	5470	5470	1
531	20240617	100500	24350970	5460	5460	5460	5460	1600
532	20240617	100400	15614970	5470	5470	5470	5470	0
533	20240617	100300	15614970	5470	5470	5470	5470	0
534	20240617	100200	15614970	5470	5470	5470	5470	0
535	20240617	100100	15614970	5470	5470	5470	5470	0
536	20240617	100000	15614970	5470	5470	5470	5470	0
537	20240617	095900	15614970	5470	5470	5470	5470	0
538	20240617	095800	15614970	5470	5470	5470	5470	0
539	20240617	095700	15614970	5470	5470	5470	5470	0
540	20240617	095600	15614970	5470	5470	5470	5470	0
541	20240617	095500	15614970	5470	5470	5470	5470	0
542	20240617	095400	15614970	5470	5470	5470	5470	35
543	20240617	095300	15423520	5460	5460	5460	5460	0
544	20240617	095200	15423520	5460	5460	5460	5460	0
545	20240617	095100	15423520	5460	5460	5460	5460	0
546	20240617	095000	15423520	5460	5460	5460	5460	0
547	20240617	094900	15423520	5460	5460	5460	5460	0
548	20240617	094800	15423520	5460	5460	5460	5460	0
549	20240617	094700	15423520	5460	5460	5460	5460	0
550	20240617	094600	15423520	5460	5460	5460	5460	225
551	20240617	094500	14195020	5450	5450	5450	5450	0
552	20240617	094400	14195020	5450	5450	5450	5450	0
553	20240617	094300	14195020	5450	5450	5450	5450	461
554	20240617	094200	11682570	5460	5460	5460	5460	0
555	20240617	094100	11682570	5460	5460	5460	5460	0
556	20240617	094000	11682570	5460	5460	5460	5460	0
557	20240617	093900	11682570	5460	5460	5460	5460	0
558	20240617	093800	11682570	5460	5460	5460	5460	523
559	20240617	093700	8826990	5470	5470	5470	5470	0
560	20240617	093600	8826990	5470	5470	5470	5470	0
561	20240617	093500	8826990	5470	5470	5470	5470	60
562	20240617	093400	8498790	5470	5470	5470	5470	0
563	20240617	093300	8498790	5470	5470	5470	5470	0
564	20240617	093200	8498790	5470	5470	5470	5470	0
565	20240617	093100	8498790	5470	5470	5470	5470	100
566	20240617	093000	7951790	5480	5480	5480	5480	106
567	20240617	092900	7370910	5480	5480	5480	5480	57
568	20240617	092800	7058550	5510	5510	5510	5510	0
569	20240617	092700	7058550	5510	5510	5510	5510	0
570	20240617	092600	7058550	5510	5510	5510	5510	0
571	20240617	092500	7058550	5510	5510	5510	5510	0
572	20240617	092400	7058550	5510	5510	5510	5510	0
573	20240617	092300	7058550	5510	5510	5510	5510	0
574	20240617	092200	7058550	5510	5510	5510	5510	0
575	20240617	092100	7058550	5510	5510	5510	5510	1
576	20240617	092000	7053040	5460	5460	5460	5460	0
577	20240617	091900	7053040	5460	5460	5460	5460	0
578	20240617	091800	7053040	5460	5460	5460	5460	300
579	20240617	091700	5415040	5510	5510	5510	5510	0
580	20240617	091600	5415040	5510	5460	5510	5460	947
581	20240617	091500	234390	5470	5470	5470	5470	0
582	20240617	091400	234390	5470	5470	5470	5470	0
583	20240617	091300	234390	5470	5470	5470	5470	0
584	20240617	091200	234390	5470	5470	5470	5470	0
585	20240617	091100	234390	5470	5470	5470	5470	0
586	20240617	091000	234390	5470	5470	5470	5470	0
587	20240617	090900	234390	5470	5470	5470	5470	0
588	20240617	090800	234390	5470	5470	5470	5470	1
589	20240617	090700	228920	5470	5450	5470	5450	9
590	20240617	090600	179850	5450	5450	5450	5450	0
591	20240617	090500	179850	5450	5450	5450	5450	10
592	20240617	090400	125350	5450	5450	5450	5450	0
593	20240617	090300	125350	5450	5450	5450	5450	0
594	20240617	090200	125350	5450	5450	5450	5450	0
595	20240617	090100	125350	5450	5450	5450	5450	0
596	20240617	090000	125350	5450	5450	5450	5450	23