KissMeData/024120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190700	540007920	4470	4470	4470	4470	3417
3	20240617	190600	540007920	4470	4470	4470	4470	0
4	20240617	190500	540007920	4470	4470	4470	4470	0
5	20240617	190400	540007920	4470	4470	4470	4470	0
6	20240617	190300	540007920	4470	4470	4470	4470	0
7	20240617	190200	540007920	4470	4470	4470	4470	0
8	20240617	190100	540007920	4470	4470	4470	4470	0
9	20240617	190000	540007920	4470	4470	4470	4470	0
10	20240617	185900	540007920	4470	4470	4470	4470	0
11	20240617	185800	540007920	4470	4470	4470	4470	0
12	20240617	185700	540007920	4470	4470	4470	4470	0
13	20240617	185600	540007920	4470	4470	4470	4470	0
14	20240617	185500	540007920	4470	4470	4470	4470	0
15	20240617	185400	540007920	4470	4470	4470	4470	0
16	20240617	185300	540007920	4470	4470	4470	4470	0
17	20240617	185200	540007920	4470	4470	4470	4470	0
18	20240617	185100	540007920	4470	4470	4470	4470	0
19	20240617	185000	540007920	4470	4470	4470	4470	0
20	20240617	184900	540007920	4470	4470	4470	4470	0
21	20240617	184800	540007920	4470	4470	4470	4470	0
22	20240617	184700	540007920	4470	4470	4470	4470	0
23	20240617	184600	540007920	4470	4470	4470	4470	0
24	20240617	184500	540007920	4470	4470	4470	4470	0
25	20240617	184400	540007920	4470	4470	4470	4470	0
26	20240617	184300	540007920	4470	4470	4470	4470	0
27	20240617	184200	540007920	4470	4470	4470	4470	0
28	20240617	184100	540007920	4470	4470	4470	4470	0
29	20240617	184000	540007920	4470	4470	4470	4470	0
30	20240617	183900	540007920	4470	4470	4470	4470	0
31	20240617	183800	540007920	4470	4470	4470	4470	0
32	20240617	183700	540007920	4470	4470	4470	4470	3417
33	20240617	183600	540007920	4470	4470	4470	4470	0
34	20240617	183500	540007920	4470	4470	4470	4470	0
35	20240617	183400	540007920	4470	4470	4470	4470	0
36	20240617	183300	540007920	4470	4470	4470	4470	0
37	20240617	183200	540007920	4470	4470	4470	4470	0
38	20240617	183100	540007920	4470	4470	4470	4470	0
39	20240617	183000	540007920	4470	4470	4470	4470	0
40	20240617	182900	540007920	4470	4470	4470	4470	0
41	20240617	182800	540007920	4470	4470	4470	4470	0
42	20240617	182700	540007920	4470	4470	4470	4470	0
43	20240617	182600	540007920	4470	4470	4470	4470	0
44	20240617	182500	540007920	4470	4470	4470	4470	0
45	20240617	182400	540007920	4470	4470	4470	4470	0
46	20240617	182300	540007920	4470	4470	4470	4470	0
47	20240617	182200	540007920	4470	4470	4470	4470	0
48	20240617	182100	540007920	4470	4470	4470	4470	0
49	20240617	182000	540007920	4470	4470	4470	4470	0
50	20240617	181900	540007920	4470	4470	4470	4470	0
51	20240617	181800	540007920	4470	4470	4470	4470	0
52	20240617	181700	540007920	4470	4470	4470	4470	0
53	20240617	181600	540007920	4470	4470	4470	4470	0
54	20240617	181500	540007920	4470	4470	4470	4470	0
55	20240617	181400	540007920	4470	4470	4470	4470	0
56	20240617	181300	540007920	4470	4470	4470	4470	0
57	20240617	181200	540007920	4470	4470	4470	4470	0
58	20240617	181100	540007920	4470	4470	4470	4470	0
59	20240617	181000	540007920	4470	4470	4470	4470	0
60	20240617	180900	540007920	4470	4470	4470	4470	0
61	20240617	180800	540007920	4470	4470	4470	4470	0
62	20240617	180700	540007920	4470	4470	4470	4470	3417
63	20240617	180600	540007920	4470	4470	4470	4470	0
64	20240617	180500	540007920	4470	4470	4470	4470	0
65	20240617	180400	540007920	4470	4470	4470	4470	0
66	20240617	180300	540007920	4470	4470	4470	4470	0
67	20240617	180200	540007920	4470	4470	4470	4470	0
68	20240617	180100	540007920	4470	4470	4470	4470	0
69	20240617	180000	540007920	4470	4470	4470	4470	0
70	20240617	175900	540007920	4470	4470	4470	4470	0
71	20240617	175800	540007920	4470	4470	4470	4470	0
72	20240617	175700	540007920	4470	4470	4470	4470	0
73	20240617	175600	540007920	4470	4470	4470	4470	0
74	20240617	175500	540007920	4470	4470	4470	4470	0
75	20240617	175400	540007920	4470	4470	4470	4470	0
76	20240617	175300	540007920	4470	4470	4470	4470	0
77	20240617	175200	540007920	4470	4470	4470	4470	0
78	20240617	175100	540007920	4470	4470	4470	4470	0
79	20240617	175000	540007920	4470	4470	4470	4470	0
80	20240617	174900	540007920	4470	4470	4470	4470	0
81	20240617	174800	540007920	4470	4470	4470	4470	0
82	20240617	174700	540007920	4470	4470	4470	4470	0
83	20240617	174600	540007920	4470	4470	4470	4470	0
84	20240617	174500	540007920	4470	4470	4470	4470	0
85	20240617	174400	540007920	4470	4470	4470	4470	0
86	20240617	174300	540007920	4470	4470	4470	4470	0
87	20240617	174200	540007920	4470	4470	4470	4470	0
88	20240617	174100	540007920	4470	4470	4470	4470	0
89	20240617	174000	540007920	4470	4470	4470	4470	0
90	20240617	173900	540007920	4470	4470	4470	4470	0
91	20240617	173800	540007920	4470	4470	4470	4470	0
92	20240617	173700	540007920	4470	4470	4470	4470	3417
93	20240617	173600	540007920	4470	4470	4470	4470	0
94	20240617	173500	540007920	4470	4470	4470	4470	0
95	20240617	173400	540007920	4470	4470	4470	4470	0
96	20240617	173300	540007920	4470	4470	4470	4470	0
97	20240617	173200	540007920	4470	4470	4470	4470	0
98	20240617	173100	540007920	4470	4470	4470	4470	0
99	20240617	173000	540007920	4470	4470	4470	4470	0
100	20240617	172900	540007920	4470	4470	4470	4470	0
101	20240617	172800	540007920	4470	4470	4470	4470	0
102	20240617	172700	540007920	4470	4470	4470	4470	0
103	20240617	172600	540007920	4470	4470	4470	4470	0
104	20240617	172500	540007920	4470	4470	4470	4470	0
105	20240617	172400	540007920	4470	4470	4470	4470	0
106	20240617	172300	540007920	4470	4470	4470	4470	0
107	20240617	172200	540007920	4470	4470	4470	4470	0
108	20240617	172100	540007920	4470	4470	4470	4470	0
109	20240617	172000	540007920	4470	4470	4470	4470	0
110	20240617	171900	540007920	4470	4470	4470	4470	0
111	20240617	171800	540007920	4470	4470	4470	4470	0
112	20240617	171700	540007920	4470	4470	4470	4470	0
113	20240617	171600	540007920	4470	4470	4470	4470	0
114	20240617	171500	540007920	4470	4470	4470	4470	0
115	20240617	171400	540007920	4470	4470	4470	4470	0
116	20240617	171300	540007920	4470	4470	4470	4470	0
117	20240617	171200	540007920	4470	4470	4470	4470	0
118	20240617	171100	540007920	4470	4470	4470	4470	0
119	20240617	171000	540007920	4470	4470	4470	4470	0
120	20240617	170900	540007920	4470	4470	4470	4470	0
121	20240617	170800	540007920	4470	4470	4470	4470	0
122	20240617	170700	540007920	4470	4470	4470	4470	3417
123	20240617	170600	540007920	4470	4470	4470	4470	0
124	20240617	170500	540007920	4470	4470	4470	4470	0
125	20240617	170400	540007920	4470	4470	4470	4470	0
126	20240617	170300	540007920	4470	4470	4470	4470	0
127	20240617	170200	540007920	4470	4470	4470	4470	0
128	20240617	170100	540007920	4470	4470	4470	4470	0
129	20240617	170000	540007920	4470	4470	4470	4470	0
130	20240617	165900	540007920	4470	4470	4470	4470	0
131	20240617	165800	540007920	4470	4470	4470	4470	0
132	20240617	165700	540007920	4470	4470	4470	4470	0
133	20240617	165600	540007920	4470	4470	4470	4470	0
134	20240617	165500	540007920	4470	4470	4470	4470	0
135	20240617	165400	540007920	4470	4470	4470	4470	0
136	20240617	165300	540007920	4470	4470	4470	4470	0
137	20240617	165200	540007920	4470	4470	4470	4470	0
138	20240617	165100	540007920	4470	4470	4470	4470	0
139	20240617	165000	540007920	4470	4470	4470	4470	0
140	20240617	164900	540007920	4470	4470	4470	4470	0
141	20240617	164800	540007920	4470	4470	4470	4470	0
142	20240617	164700	540007920	4470	4470	4470	4470	0
143	20240617	164600	540007920	4470	4470	4470	4470	0
144	20240617	164500	540007920	4470	4470	4470	4470	0
145	20240617	164400	540007920	4470	4470	4470	4470	0
146	20240617	164300	540007920	4470	4470	4470	4470	0
147	20240617	164200	540007920	4470	4470	4470	4470	0
148	20240617	164100	540007920	4470	4470	4470	4470	0
149	20240617	164000	540007920	4470	4470	4470	4470	0
150	20240617	163900	540007920	4470	4470	4470	4470	0
151	20240617	163800	540007920	4470	4470	4470	4470	0
152	20240617	163700	540007920	4470	4470	4470	4470	3417
153	20240617	163600	540007920	4470	4470	4470	4470	0
154	20240617	163500	540007920	4470	4470	4470	4470	0
155	20240617	163400	540007920	4470	4470	4470	4470	0
156	20240617	163300	540007920	4470	4470	4470	4470	0
157	20240617	163200	540007920	4470	4470	4470	4470	0
158	20240617	163100	540007920	4470	4470	4470	4470	0
159	20240617	163000	540007920	4470	4470	4470	4470	0
160	20240617	162900	540007920	4470	4470	4470	4470	0
161	20240617	162800	540007920	4470	4470	4470	4470	0
162	20240617	162700	540007920	4470	4470	4470	4470	0
163	20240617	162600	540007920	4470	4470	4470	4470	0
164	20240617	162500	540007920	4470	4470	4470	4470	0
165	20240617	162400	540007920	4470	4470	4470	4470	0
166	20240617	162300	540007920	4470	4470	4470	4470	0
167	20240617	162200	540007920	4470	4470	4470	4470	0
168	20240617	162100	540007920	4470	4470	4470	4470	0
169	20240617	162000	540007920	4470	4470	4470	4470	0
170	20240617	161900	540007920	4470	4470	4470	4470	0
171	20240617	161800	540007920	4470	4470	4470	4470	0
172	20240617	161700	540007920	4470	4470	4470	4470	0
173	20240617	161600	540007920	4470	4470	4470	4470	0
174	20240617	161500	540007920	4470	4470	4470	4470	0
175	20240617	161400	540007920	4470	4470	4470	4470	0
176	20240617	161300	540007920	4470	4470	4470	4470	0
177	20240617	161200	540007920	4470	4470	4470	4470	0
178	20240617	161100	540007920	4470	4470	4470	4470	0
179	20240617	161000	540007920	4470	4470	4470	4470	0
180	20240617	160900	540007920	4470	4470	4470	4470	0
181	20240617	160800	540007920	4470	4470	4470	4470	0
182	20240617	160700	540007920	4470	4470	4470	4470	3417
183	20240617	160600	540007920	4470	4470	4470	4470	0
184	20240617	160500	540007920	4470	4470	4470	4470	0
185	20240617	160400	540007920	4470	4470	4470	4470	0
186	20240617	160300	540007920	4470	4470	4470	4470	0
187	20240617	160200	540007920	4470	4470	4470	4470	0
188	20240617	160100	540007920	4470	4470	4470	4470	0
189	20240617	160000	540007920	4470	4470	4470	4470	0
190	20240617	155900	540007920	4470	4470	4470	4470	0
191	20240617	155800	540007920	4470	4470	4470	4470	0
192	20240617	155700	540007920	4470	4470	4470	4470	0
193	20240617	155600	540007920	4470	4470	4470	4470	0
194	20240617	155500	540007920	4470	4470	4470	4470	0
195	20240617	155400	540007920	4470	4470	4470	4470	0
196	20240617	155300	540007920	4470	4470	4470	4470	0
197	20240617	155200	540007920	4470	4470	4470	4470	0
198	20240617	155100	540007920	4470	4470	4470	4470	0
199	20240617	155000	540007920	4470	4470	4470	4470	0
200	20240617	154900	540007920	4470	4470	4470	4470	0
201	20240617	154800	540007920	4470	4470	4470	4470	0
202	20240617	154700	540007920	4470	4470	4470	4470	0
203	20240617	154600	540007920	4470	4470	4470	4470	0
204	20240617	154500	540007920	4470	4470	4470	4470	0
205	20240617	154400	540007920	4470	4470	4470	4470	0
206	20240617	154300	540007920	4470	4470	4470	4470	0
207	20240617	154200	540007920	4470	4470	4470	4470	0
208	20240617	154100	540007920	4470	4470	4470	4470	0
209	20240617	154000	540007920	4470	4470	4470	4470	0
210	20240617	153900	540007920	4470	4470	4470	4470	0
211	20240617	153800	540007920	4470	4470	4470	4470	0
212	20240617	153700	540007920	4470	4470	4470	4470	3417
213	20240617	153600	540007920	4470	4470	4470	4470	0
214	20240617	153500	540007920	4470	4470	4470	4470	0
215	20240617	153400	540007920	4470	4470	4470	4470	0
216	20240617	153300	540007920	4470	4470	4470	4470	0
217	20240617	153200	540007920	4470	4470	4470	4470	0
218	20240617	153100	540007920	4470	4470	4470	4470	0
219	20240617	153000	540007920	4470	4470	4470	4470	3417
220	20240617	152900	524733930	4460	4460	4460	4460	0
221	20240617	152800	524733930	4460	4460	4460	4460	0
222	20240617	152700	524733930	4460	4460	4460	4460	0
223	20240617	152600	524733930	4460	4460	4460	4460	0
224	20240617	152500	524733930	4460	4460	4460	4460	0
225	20240617	152400	524733930	4460	4460	4460	4460	0
226	20240617	152300	524733930	4460	4460	4460	4460	0
227	20240617	152200	524733930	4460	4460	4460	4460	0
228	20240617	152100	524733930	4460	4460	4460	4460	0
229	20240617	152000	524733930	4460	4460	4460	4460	0
230	20240617	151900	524733930	4460	4460	4460	4460	0
231	20240617	151800	524733930	4460	4445	4460	4445	303
232	20240617	151700	523382620	4460	4455	4460	4455	45
233	20240617	151600	523182140	4445	4445	4445	4445	8
234	20240617	151500	523146580	4445	4445	4445	4445	347
235	20240617	151400	521604165	4445	4445	4445	4445	500
236	20240617	151300	519381665	4445	4445	4445	4445	77
237	20240617	151200	519039400	4450	4450	4450	4450	5
238	20240617	151100	519017150	4440	4440	4440	4440	0
239	20240617	151000	519017150	4440	4440	4440	4440	0
240	20240617	150900	519017150	4440	4440	4440	4440	3
241	20240617	150800	519003830	4435	4435	4435	4435	1
242	20240617	150700	518999395	4450	4450	4450	4450	0
243	20240617	150600	518999395	4450	4450	4450	4450	0
244	20240617	150500	518999395	4450	4450	4450	4450	0
245	20240617	150400	518999395	4450	4450	4450	4450	0
246	20240617	150300	518999395	4450	4450	4450	4450	0
247	20240617	150200	518999395	4450	4455	4455	4450	23
248	20240617	150100	518896995	4455	4455	4455	4455	0
249	20240617	150000	518896995	4455	4455	4455	4455	0
250	20240617	145900	518896995	4455	4455	4455	4455	0
251	20240617	145800	518896995	4455	4450	4455	4450	374
252	20240617	145700	517232325	4450	4450	4450	4450	0
253	20240617	145600	517232325	4450	4450	4450	4450	0
254	20240617	145500	517232325	4450	4455	4455	4450	144
255	20240617	145400	516591455	4455	4455	4455	4455	286
256	20240617	145300	515317325	4455	4460	4460	4455	105
257	20240617	145200	514849050	4455	4455	4455	4455	103
258	20240617	145100	514390185	4450	4435	4455	4435	1199
259	20240617	145000	509056250	4450	4440	4450	4440	500
260	20240617	144900	506831520	4450	4450	4450	4450	0
261	20240617	144800	506831520	4450	4450	4450	4450	0
262	20240617	144700	506831520	4450	4450	4450	4450	0
263	20240617	144600	506831520	4450	4430	4450	4430	1041
264	20240617	144500	502212205	4420	4420	4420	4420	50
265	20240617	144400	501991205	4435	4435	4435	4435	0
266	20240617	144300	501991205	4435	4435	4435	4435	0
267	20240617	144200	501991205	4435	4435	4435	4435	0
268	20240617	144100	501991205	4435	4435	4435	4435	0
269	20240617	144000	501991205	4435	4435	4435	4435	0
270	20240617	143900	501991205	4435	4435	4435	4435	10
271	20240617	143800	501946855	4435	4430	4435	4430	108
272	20240617	143700	501468225	4425	4425	4425	4425	178
273	20240617	143600	500680575	4425	4425	4425	4425	0
274	20240617	143500	500680575	4425	4425	4425	4425	0
275	20240617	143400	500680575	4425	4425	4425	4425	12
276	20240617	143300	500627475	4430	4430	4430	4430	0
277	20240617	143200	500627475	4430	4430	4430	4430	0
278	20240617	143100	500627475	4430	4430	4430	4430	0
279	20240617	143000	500627475	4430	4430	4430	4430	674
280	20240617	142900	497641655	4425	4425	4425	4425	0
281	20240617	142800	497641655	4425	4425	4425	4425	13
282	20240617	142700	497584130	4430	4430	4430	4430	0
283	20240617	142600	497584130	4430	4430	4430	4430	0
284	20240617	142500	497584130	4430	4430	4430	4430	0
285	20240617	142400	497584130	4430	4430	4430	4430	0
286	20240617	142300	497584130	4430	4430	4430	4430	0
287	20240617	142200	497584130	4430	4435	4435	4430	1256
288	20240617	142100	492020045	4455	4455	4455	4455	0
289	20240617	142000	492020045	4455	4455	4455	4455	20
290	20240617	141900	491930945	4455	4455	4455	4455	1
291	20240617	141800	491926490	4435	4435	4435	4435	0
292	20240617	141700	491926490	4435	4435	4435	4435	12
293	20240617	141600	491873270	4460	4460	4460	4460	0
294	20240617	141500	491873270	4460	4460	4460	4460	0
295	20240617	141400	491873270	4460	4455	4460	4455	50
296	20240617	141300	491650275	4460	4460	4460	4460	0
297	20240617	141200	491650275	4460	4460	4460	4460	0
298	20240617	141100	491650275	4460	4460	4460	4460	0
299	20240617	141000	491650275	4460	4460	4460	4460	0
300	20240617	140900	491650275	4460	4460	4460	4460	0
301	20240617	140800	491650275	4460	4460	4460	4460	0
302	20240617	140700	491650275	4460	4460	4460	4460	0
303	20240617	140600	491650275	4460	4460	4460	4460	0
304	20240617	140500	491650275	4460	4460	4460	4460	0
305	20240617	140400	491650275	4460	4460	4460	4460	0
306	20240617	140300	491650275	4460	4460	4460	4460	0
307	20240617	140200	491650275	4460	4460	4460	4460	2
308	20240617	140100	491641355	4425	4425	4425	4425	0
309	20240617	140000	491641355	4425	4425	4425	4425	12
310	20240617	135900	491588255	4465	4465	4465	4465	0
311	20240617	135800	491588255	4465	4425	4465	4420	582
312	20240617	135700	489015695	4415	4415	4415	4415	0
313	20240617	135600	489015695	4415	4415	4415	4415	0
314	20240617	135500	489015695	4415	4415	4415	4415	0
315	20240617	135400	489015695	4415	4415	4415	4415	0
316	20240617	135300	489015695	4415	4415	4415	4415	0
317	20240617	135200	489015695	4415	4415	4415	4415	0
318	20240617	135100	489015695	4415	4415	4415	4415	0
319	20240617	135000	489015695	4415	4415	4415	4415	0
320	20240617	134900	489015695	4415	4415	4415	4415	0
321	20240617	134800	489015695	4415	4415	4415	4415	0
322	20240617	134700	489015695	4415	4415	4415	4415	0
323	20240617	134600	489015695	4415	4415	4415	4415	117
324	20240617	134500	488499140	4415	4420	4420	4415	39
325	20240617	134400	488326795	4420	4420	4420	4420	0
326	20240617	134300	488326795	4420	4420	4420	4420	12
327	20240617	134200	488273755	4450	4450	4450	4450	0
328	20240617	134100	488273755	4450	4450	4450	4450	200
329	20240617	134000	487383755	4465	4465	4465	4465	0
330	20240617	133900	487383755	4465	4465	4465	4465	0
331	20240617	133800	487383755	4465	4465	4465	4465	0
332	20240617	133700	487383755	4465	4465	4465	4465	0
333	20240617	133600	487383755	4465	4465	4465	4465	0
334	20240617	133500	487383755	4465	4465	4465	4465	0
335	20240617	133400	487383755	4465	4465	4465	4465	0
336	20240617	133300	487383755	4465	4465	4465	4465	0
337	20240617	133200	487383755	4465	4465	4465	4465	0
338	20240617	133100	487383755	4465	4465	4465	4465	0
339	20240617	133000	487383755	4465	4435	4465	4435	45
340	20240617	132900	487183635	4420	4420	4420	4420	0
341	20240617	132800	487183635	4420	4420	4420	4420	1
342	20240617	132700	487179215	4420	4420	4420	4420	0
343	20240617	132600	487179215	4420	4420	4420	4420	13
344	20240617	132500	487121755	4420	4430	4430	4420	185
345	20240617	132400	486303655	4435	4435	4435	4435	0
346	20240617	132300	486303655	4435	4435	4435	4435	0
347	20240617	132200	486303655	4435	4435	4435	4435	0
348	20240617	132100	486303655	4435	4435	4435	4435	0
349	20240617	132000	486303655	4435	4435	4435	4435	0
350	20240617	131900	486303655	4435	4435	4435	4435	0
351	20240617	131800	486303655	4435	4435	4435	4435	0
352	20240617	131700	486303655	4435	4435	4435	4435	0
353	20240617	131600	486303655	4435	4435	4435	4435	0
354	20240617	131500	486303655	4435	4420	4435	4420	36
355	20240617	131400	486144265	4430	4430	4430	4430	0
356	20240617	131300	486144265	4430	4430	4430	4430	0
357	20240617	131200	486144265	4430	4430	4430	4430	0
358	20240617	131100	486144265	4430	4430	4430	4430	0
359	20240617	131000	486144265	4430	4430	4430	4430	29
360	20240617	130900	486015795	4420	4445	4445	4420	114
361	20240617	130800	485511890	4435	4435	4435	4435	0
362	20240617	130700	485511890	4435	4435	4435	4435	0
363	20240617	130600	485511890	4435	4435	4435	4435	0
364	20240617	130500	485511890	4435	4435	4435	4435	0
365	20240617	130400	485511890	4435	4435	4435	4435	77
366	20240617	130300	485170395	4440	4445	4445	4440	2
367	20240617	130200	485161510	4445	4445	4445	4445	29
368	20240617	130100	485032605	4450	4450	4450	4450	0
369	20240617	130000	485032605	4450	4450	4450	4450	0
370	20240617	125900	485032605	4450	4440	4450	4440	180
371	20240617	125800	484232685	4440	4410	4440	4410	476
372	20240617	125700	482129115	4405	4405	4405	4405	0
373	20240617	125600	482129115	4405	4415	4430	4405	1569
374	20240617	125500	475207875	4440	4440	4440	4440	0
375	20240617	125400	475207875	4440	4440	4440	4440	0
376	20240617	125300	475207875	4440	4440	4440	4440	1
377	20240617	125200	475203435	4410	4415	4415	4410	13
378	20240617	125100	475146095	4455	4455	4455	4455	0
379	20240617	125000	475146095	4455	4435	4455	4405	1628
380	20240617	124900	467960165	4465	4465	4465	4465	0
381	20240617	124800	467960165	4465	4465	4465	4465	0
382	20240617	124700	467960165	4465	4465	4465	4465	197
383	20240617	124600	467080560	4465	4465	4465	4465	1
384	20240617	124500	467076095	4445	4440	4445	4440	330
385	20240617	124400	465610645	4465	4465	4465	4465	0
386	20240617	124300	465610645	4465	4465	4465	4465	0
387	20240617	124200	465610645	4465	4465	4465	4465	0
388	20240617	124100	465610645	4465	4465	4465	4465	18
389	20240617	124000	465530275	4440	4440	4440	4440	0
390	20240617	123900	465530275	4440	4440	4440	4440	500
391	20240617	123800	463310275	4465	4465	4465	4465	0
392	20240617	123700	463310275	4465	4465	4465	4465	2
393	20240617	123600	463301345	4440	4440	4440	4440	0
394	20240617	123500	463301345	4440	4440	4440	4440	13
395	20240617	123400	463243625	4485	4485	4485	4485	0
396	20240617	123300	463243625	4485	4485	4485	4485	0
397	20240617	123200	463243625	4485	4485	4485	4485	0
398	20240617	123100	463243625	4485	4485	4485	4485	1
399	20240617	123000	463239140	4440	4460	4460	4440	5308
400	20240617	122900	439627690	4495	4490	4495	4490	194
401	20240617	122800	438756625	4490	4490	4490	4490	2
402	20240617	122700	438747645	4490	4485	4490	4485	285
403	20240617	122600	437469395	4485	4475	4485	4475	335
404	20240617	122500	435967440	4485	4485	4485	4485	0
405	20240617	122400	435967440	4485	4485	4485	4485	0
406	20240617	122300	435967440	4485	4485	4485	4485	0
407	20240617	122200	435967440	4485	4480	4485	4480	10
408	20240617	122100	435922595	4485	4485	4485	4485	0
409	20240617	122000	435922595	4485	4485	4485	4485	1
410	20240617	121900	435918110	4450	4455	4490	4450	521
411	20240617	121800	433583230	4455	4460	4460	4455	22
412	20240617	121700	433485195	4455	4460	4495	4455	402
413	20240617	121600	431692245	4460	4505	4505	4460	502
414	20240617	121500	429451610	4505	4500	4505	4500	354
415	20240617	121400	427858605	4500	4500	4500	4500	0
416	20240617	121300	427858605	4500	4500	4500	4500	50
417	20240617	121200	427633605	4500	4500	4500	4495	6
418	20240617	121100	427606625	4475	4475	4475	4475	300
419	20240617	121000	426264125	4500	4500	4505	4500	132
420	20240617	120900	425670095	4505	4505	4505	4505	0
421	20240617	120800	425670095	4505	4510	4510	4475	97
422	20240617	120700	425232740	4515	4505	4515	4505	1706
423	20240617	120600	417532200	4505	4495	4505	4490	973
424	20240617	120500	413155000	4495	4485	4495	4485	202
425	20240617	120400	412248225	4490	4455	4495	4455	133
426	20240617	120300	411652165	4460	4475	4485	4460	367
427	20240617	120200	410011710	4475	4475	4475	4475	15
428	20240617	120100	409944585	4450	4480	4490	4450	195
429	20240617	120000	409070545	4475	4475	4480	4475	192
430	20240617	115900	408211325	4480	4460	4480	4460	407
431	20240617	115800	406392575	4460	4430	4460	4430	497
432	20240617	115700	404181525	4425	4425	4425	4425	27
433	20240617	115600	404062050	4425	4425	4425	4425	0
434	20240617	115500	404062050	4425	4425	4425	4425	0
435	20240617	115400	404062050	4425	4415	4425	4415	235
436	20240617	115300	403024510	4420	4420	4420	4420	23
437	20240617	115200	402922850	4420	4420	4420	4420	0
438	20240617	115100	402922850	4420	4420	4420	4420	12
439	20240617	115000	402869810	4405	4415	4415	4405	108
440	20240617	114900	402393965	4415	4415	4415	4415	0
441	20240617	114800	402393965	4415	4415	4415	4415	0
442	20240617	114700	402393965	4415	4415	4415	4415	0
443	20240617	114600	402393965	4415	4415	4415	4415	0
444	20240617	114500	402393965	4415	4415	4415	4415	100
445	20240617	114400	401952465	4415	4415	4415	4415	13
446	20240617	114300	401895070	4435	4435	4435	4435	1
447	20240617	114200	401890635	4410	4410	4410	4410	0
448	20240617	114100	401890635	4410	4440	4440	4410	20
449	20240617	114000	401801985	4440	4440	4440	4440	0
450	20240617	113900	401801985	4440	4440	4440	4440	0
451	20240617	113800	401801985	4440	4440	4440	4440	42
452	20240617	113700	401615505	4440	4440	4440	4440	0
453	20240617	113600	401615505	4440	4440	4440	4440	0
454	20240617	113500	401615505	4440	4440	4440	4440	0
455	20240617	113400	401615505	4440	4440	4440	4440	101
456	20240617	113300	401167065	4435	4410	4435	4410	691
457	20240617	113200	398111835	4405	4405	4405	4400	11
458	20240617	113100	398063385	4405	4400	4405	4390	228
459	20240617	113000	397061350	4400	4400	4400	4400	54
460	20240617	112900	396823750	4385	4405	4405	4385	391
461	20240617	112800	395109195	4380	4385	4385	4380	580
462	20240617	112700	392567775	4380	4380	4380	4380	13
463	20240617	112600	392510835	4380	4395	4400	4380	1696
464	20240617	112500	385074420	4395	4410	4425	4395	679
465	20240617	112400	382085510	4410	4400	4410	4395	346
466	20240617	112300	380563260	4440	4420	4440	4385	1556
467	20240617	112200	373707485	4445	4445	4445	4445	0
468	20240617	112100	373707485	4445	4445	4445	4445	1
469	20240617	112000	373703040	4415	4415	4415	4415	1
470	20240617	111900	373698625	4445	4445	4445	4445	0
471	20240617	111800	373698625	4445	4445	4445	4445	0
472	20240617	111700	373698625	4445	4420	4445	4420	101
473	20240617	111600	373252180	4445	4445	4445	4445	101
474	20240617	111500	372803235	4445	4450	4450	4415	105
475	20240617	111400	372339535	4420	4455	4455	4420	551
476	20240617	111300	369903485	4450	4420	4450	4420	126
477	20240617	111200	369342905	4450	4450	4450	4450	0
478	20240617	111100	369342905	4450	4445	4450	4445	2
479	20240617	111000	369334010	4420	4420	4445	4420	826
480	20240617	110900	365682765	4420	4450	4450	4420	1926
481	20240617	110800	357159245	4450	4460	4460	4450	742
482	20240617	110700	353849935	4470	4460	4470	4460	236
483	20240617	110600	352797300	4460	4440	4460	4440	119
484	20240617	110500	352268920	4430	4440	4440	4420	1036
485	20240617	110400	347680580	4440	4480	4480	4440	355
486	20240617	110300	346104055	4485	4460	4495	4415	1730
487	20240617	110200	338422405	4460	4480	4500	4460	1232
488	20240617	110100	332911325	4480	4500	4500	4480	1699
489	20240617	110000	325294795	4510	4480	4510	4445	3734
490	20240617	105900	308609735	4520	4555	4560	4475	3953
491	20240617	105800	290798335	4530	4600	4645	4530	9347
492	20240617	105700	247839100	4605	4485	4645	4485	16816
493	20240617	105600	170926750	4485	4470	4485	4470	469
494	20240617	105500	168827905	4470	4455	4500	4440	3277
495	20240617	105400	154129755	4455	4425	4465	4425	1675
496	20240617	105300	146677595	4425	4395	4445	4395	4683
497	20240617	105200	125998770	4395	4395	4395	4380	149
498	20240617	105100	125343930	4395	4395	4395	4395	400
499	20240617	105000	123585930	4395	4395	4395	4395	227
500	20240617	104900	122588265	4395	4395	4395	4395	100
501	20240617	104800	122148765	4395	4395	4395	4395	0
502	20240617	104700	122148765	4395	4395	4395	4395	200
503	20240617	104600	121269765	4380	4395	4395	4380	28
504	20240617	104500	121146720	4395	4395	4395	4395	0
505	20240617	104400	121146720	4395	4395	4395	4395	0
506	20240617	104300	121146720	4395	4395	4395	4395	1
507	20240617	104200	121142325	4380	4380	4380	4380	0
508	20240617	104100	121142325	4380	4380	4380	4380	1
509	20240617	104000	121137945	4395	4395	4395	4395	0
510	20240617	103900	121137945	4395	4395	4395	4395	0
511	20240617	103800	121137945	4395	4385	4395	4385	238
512	20240617	103700	120093265	4375	4375	4375	4375	0
513	20240617	103600	120093265	4375	4375	4375	4375	13
514	20240617	103500	120036390	4375	4375	4375	4375	1
515	20240617	103400	120032015	4375	4375	4375	4375	100
516	20240617	103300	119594515	4375	4380	4380	4375	310
517	20240617	103200	118237970	4380	4380	4380	4380	0
518	20240617	103100	118237970	4380	4380	4380	4380	0
519	20240617	103000	118237970	4380	4380	4380	4380	3
520	20240617	102900	118224830	4380	4380	4380	4380	19
521	20240617	102800	118141610	4385	4385	4385	4385	0
522	20240617	102700	118141610	4385	4385	4385	4385	0
523	20240617	102600	118141610	4385	4385	4385	4385	0
524	20240617	102500	118141610	4385	4385	4385	4385	2
525	20240617	102400	118132840	4385	4380	4385	4380	101
526	20240617	102300	117689960	4380	4385	4385	4380	78
527	20240617	102200	117348180	4385	4385	4385	4385	0
528	20240617	102100	117348180	4385	4385	4385	4385	1002
529	20240617	102000	112954410	4385	4385	4385	4385	1003
530	20240617	101900	108556255	4375	4375	4375	4375	13
531	20240617	101800	108499380	4375	4375	4375	4375	1
532	20240617	101700	108495005	4375	4375	4375	4375	0
533	20240617	101600	108495005	4375	4375	4375	4375	0
534	20240617	101500	108495005	4375	4375	4375	4375	0
535	20240617	101400	108495005	4375	4375	4375	4375	0
536	20240617	101300	108495005	4375	4375	4375	4375	0
537	20240617	101200	108495005	4375	4375	4375	4375	1
538	20240617	101100	108490630	4385	4385	4385	4385	1
539	20240617	101000	108486245	4395	4395	4395	4395	10
540	20240617	100900	108442295	4395	4395	4395	4395	1
541	20240617	100800	108437900	4385	4385	4385	4385	0
542	20240617	100700	108437900	4385	4385	4385	4385	0
543	20240617	100600	108437900	4385	4395	4400	4385	1001
544	20240617	100500	104034000	4400	4395	4400	4395	366
545	20240617	100400	102425325	4400	4400	4400	4400	0
546	20240617	100300	102425325	4400	4400	4400	4400	112
547	20240617	100200	101932525	4375	4375	4375	4375	13
548	20240617	100100	101875650	4375	4375	4375	4375	1
549	20240617	100000	101871275	4400	4390	4400	4390	1001
550	20240617	095900	97476875	4375	4375	4375	4375	0
551	20240617	095800	97476875	4375	4375	4375	4375	0
552	20240617	095700	97476875	4375	4375	4375	4375	0
553	20240617	095600	97476875	4375	4375	4375	4375	0
554	20240617	095500	97476875	4375	4375	4375	4375	501
555	20240617	095400	95285000	4400	4400	4400	4400	5
556	20240617	095300	95263000	4390	4390	4390	4390	0
557	20240617	095200	95263000	4390	4390	4390	4390	0
558	20240617	095100	95263000	4390	4390	4390	4390	0
559	20240617	095000	95263000	4390	4390	4390	4390	20
560	20240617	094900	95175200	4410	4410	4410	4410	0
561	20240617	094800	95175200	4410	4410	4410	4410	1
562	20240617	094700	95170790	4390	4390	4390	4390	10
563	20240617	094600	95126890	4375	4375	4375	4375	0
564	20240617	094500	95126890	4375	4385	4390	4375	49
565	20240617	094400	94912150	4385	4375	4385	4375	90
566	20240617	094300	94517510	4385	4385	4385	4385	1
567	20240617	094200	94513125	4385	4385	4385	4385	1
568	20240617	094100	94508740	4370	4370	4370	4370	182
569	20240617	094000	93713400	4385	4380	4385	4370	436
570	20240617	093900	91806190	4380	4380	4380	4380	0
571	20240617	093800	91806190	4380	4380	4385	4380	202
572	20240617	093700	90921425	4380	4380	4380	4380	0
573	20240617	093600	90921425	4380	4380	4380	4380	0
574	20240617	093500	90921425	4380	4380	4380	4380	0
575	20240617	093400	90921425	4380	4380	4380	4380	0
576	20240617	093300	90921425	4380	4380	4380	4380	3
577	20240617	093200	90908285	4385	4385	4385	4385	575
578	20240617	093100	88386910	4390	4400	4420	4390	226
579	20240617	093000	87394160	4425	4425	4425	4425	0
580	20240617	092900	87394160	4425	4425	4425	4425	2
581	20240617	092800	87385310	4400	4415	4420	4400	515
582	20240617	092700	85109960	4415	4400	4415	4400	2
583	20240617	092600	85101145	4415	4415	4415	4415	53
584	20240617	092500	84867150	4420	4400	4420	4400	600
585	20240617	092400	82221640	4420	4420	4420	4420	45
586	20240617	092300	82022740	4420	4400	4420	4400	283
587	20240617	092200	80776420	4400	4400	4400	4400	803
588	20240617	092100	77243220	4400	4405	4405	4400	101
589	20240617	092000	76798815	4400	4410	4410	4400	773
590	20240617	091900	73391695	4410	4420	4430	4410	1261
591	20240617	091800	67823175	4420	4420	4420	4420	283
592	20240617	091700	66572315	4420	4420	4420	4420	255
593	20240617	091600	65445215	4420	4410	4420	4410	409
594	20240617	091500	63640520	4410	4410	4410	4410	100
595	20240617	091400	63199520	4415	4415	4415	4415	10
596	20240617	091300	63155370	4415	4410	4415	4410	509
597	20240617	091200	60909790	4425	4400	4425	4400	778
598	20240617	091100	57478040	4400	4425	4425	4400	4713
599	20240617	091000	36729945	4425	4420	4440	4405	1398
600	20240617	090900	30548445	4420	4405	4420	4400	475
601	20240617	090800	28451125	4415	4350	4420	4350	3420
602	20240617	090700	13406030	4330	4330	4330	4330	1
603	20240617	090600	13401700	4340	4340	4340	4340	0
604	20240617	090500	13401700	4340	4330	4340	4330	648
605	20240617	090400	10590360	4330	4325	4330	4325	44
606	20240617	090300	10399915	4300	4300	4300	4300	0
607	20240617	090200	10399915	4300	4310	4325	4300	1158
608	20240617	090100	5415845	4300	4300	4300	4300	0
609	20240617	090000	5415845	4300	4325	4325	4300	1053