KissMeData/038290/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192100	522425300	19860	19860	19860	19860	2119
3	20240617	192000	522425300	19860	19860	19860	19860	0
4	20240617	191900	522425300	19860	19860	19860	19860	0
5	20240617	191800	522425300	19860	19860	19860	19860	0
6	20240617	191700	522425300	19860	19860	19860	19860	0
7	20240617	191600	522425300	19860	19860	19860	19860	0
8	20240617	191500	522425300	19860	19860	19860	19860	0
9	20240617	191400	522425300	19860	19860	19860	19860	0
10	20240617	191300	522425300	19860	19860	19860	19860	0
11	20240617	191200	522425300	19860	19860	19860	19860	0
12	20240617	191100	522425300	19860	19860	19860	19860	0
13	20240617	191000	522425300	19860	19860	19860	19860	0
14	20240617	190900	522425300	19860	19860	19860	19860	0
15	20240617	190800	522425300	19860	19860	19860	19860	0
16	20240617	190700	522425300	19860	19860	19860	19860	0
17	20240617	190600	522425300	19860	19860	19860	19860	0
18	20240617	190500	522425300	19860	19860	19860	19860	0
19	20240617	190400	522425300	19860	19860	19860	19860	0
20	20240617	190300	522425300	19860	19860	19860	19860	0
21	20240617	190200	522425300	19860	19860	19860	19860	0
22	20240617	190100	522425300	19860	19860	19860	19860	0
23	20240617	190000	522425300	19860	19860	19860	19860	0
24	20240617	185900	522425300	19860	19860	19860	19860	0
25	20240617	185800	522425300	19860	19860	19860	19860	0
26	20240617	185700	522425300	19860	19860	19860	19860	0
27	20240617	185600	522425300	19860	19860	19860	19860	0
28	20240617	185500	522425300	19860	19860	19860	19860	0
29	20240617	185400	522425300	19860	19860	19860	19860	0
30	20240617	185300	522425300	19860	19860	19860	19860	0
31	20240617	185200	522425300	19860	19860	19860	19860	0
32	20240617	185100	522425300	19860	19860	19860	19860	2119
33	20240617	185000	522425300	19860	19860	19860	19860	0
34	20240617	184900	522425300	19860	19860	19860	19860	0
35	20240617	184800	522425300	19860	19860	19860	19860	0
36	20240617	184700	522425300	19860	19860	19860	19860	0
37	20240617	184600	522425300	19860	19860	19860	19860	0
38	20240617	184500	522425300	19860	19860	19860	19860	0
39	20240617	184400	522425300	19860	19860	19860	19860	0
40	20240617	184300	522425300	19860	19860	19860	19860	0
41	20240617	184200	522425300	19860	19860	19860	19860	0
42	20240617	184100	522425300	19860	19860	19860	19860	0
43	20240617	184000	522425300	19860	19860	19860	19860	0
44	20240617	183900	522425300	19860	19860	19860	19860	0
45	20240617	183800	522425300	19860	19860	19860	19860	0
46	20240617	183700	522425300	19860	19860	19860	19860	0
47	20240617	183600	522425300	19860	19860	19860	19860	0
48	20240617	183500	522425300	19860	19860	19860	19860	0
49	20240617	183400	522425300	19860	19860	19860	19860	0
50	20240617	183300	522425300	19860	19860	19860	19860	0
51	20240617	183200	522425300	19860	19860	19860	19860	0
52	20240617	183100	522425300	19860	19860	19860	19860	0
53	20240617	183000	522425300	19860	19860	19860	19860	0
54	20240617	182900	522425300	19860	19860	19860	19860	0
55	20240617	182800	522425300	19860	19860	19860	19860	0
56	20240617	182700	522425300	19860	19860	19860	19860	0
57	20240617	182600	522425300	19860	19860	19860	19860	0
58	20240617	182500	522425300	19860	19860	19860	19860	0
59	20240617	182400	522425300	19860	19860	19860	19860	0
60	20240617	182300	522425300	19860	19860	19860	19860	0
61	20240617	182200	522425300	19860	19860	19860	19860	0
62	20240617	182100	522425300	19860	19860	19860	19860	2119
63	20240617	182000	522425300	19860	19860	19860	19860	0
64	20240617	181900	522425300	19860	19860	19860	19860	0
65	20240617	181800	522425300	19860	19860	19860	19860	0
66	20240617	181700	522425300	19860	19860	19860	19860	0
67	20240617	181600	522425300	19860	19860	19860	19860	0
68	20240617	181500	522425300	19860	19860	19860	19860	0
69	20240617	181400	522425300	19860	19860	19860	19860	0
70	20240617	181300	522425300	19860	19860	19860	19860	0
71	20240617	181200	522425300	19860	19860	19860	19860	0
72	20240617	181100	522425300	19860	19860	19860	19860	0
73	20240617	181000	522425300	19860	19860	19860	19860	0
74	20240617	180900	522425300	19860	19860	19860	19860	0
75	20240617	180800	522425300	19860	19860	19860	19860	0
76	20240617	180700	522425300	19860	19860	19860	19860	0
77	20240617	180600	522425300	19860	19860	19860	19860	0
78	20240617	180500	522425300	19860	19860	19860	19860	0
79	20240617	180400	522425300	19860	19860	19860	19860	0
80	20240617	180300	522425300	19860	19860	19860	19860	0
81	20240617	180200	522425300	19860	19860	19860	19860	0
82	20240617	180100	522425300	19860	19860	19860	19860	0
83	20240617	180000	522425300	19860	19860	19860	19860	0
84	20240617	175900	522425300	19860	19860	19860	19860	0
85	20240617	175800	522425300	19860	19860	19860	19860	0
86	20240617	175700	522425300	19860	19860	19860	19860	0
87	20240617	175600	522425300	19860	19860	19860	19860	0
88	20240617	175500	522425300	19860	19860	19860	19860	0
89	20240617	175400	522425300	19860	19860	19860	19860	0
90	20240617	175300	522425300	19860	19860	19860	19860	0
91	20240617	175200	522425300	19860	19860	19860	19860	0
92	20240617	175100	522425300	19860	19860	19860	19860	2119
93	20240617	175000	522425300	19860	19860	19860	19860	0
94	20240617	174900	522425300	19860	19860	19860	19860	0
95	20240617	174800	522425300	19860	19860	19860	19860	0
96	20240617	174700	522425300	19860	19860	19860	19860	0
97	20240617	174600	522425300	19860	19860	19860	19860	0
98	20240617	174500	522425300	19860	19860	19860	19860	0
99	20240617	174400	522425300	19860	19860	19860	19860	0
100	20240617	174300	522425300	19860	19860	19860	19860	0
101	20240617	174200	522425300	19860	19860	19860	19860	0
102	20240617	174100	522425300	19860	19860	19860	19860	0
103	20240617	174000	522425300	19860	19860	19860	19860	0
104	20240617	173900	522425300	19860	19860	19860	19860	0
105	20240617	173800	522425300	19860	19860	19860	19860	0
106	20240617	173700	522425300	19860	19860	19860	19860	0
107	20240617	173600	522425300	19860	19860	19860	19860	0
108	20240617	173500	522425300	19860	19860	19860	19860	0
109	20240617	173400	522425300	19860	19860	19860	19860	0
110	20240617	173300	522425300	19860	19860	19860	19860	0
111	20240617	173200	522425300	19860	19860	19860	19860	0
112	20240617	173100	522425300	19860	19860	19860	19860	0
113	20240617	173000	522425300	19860	19860	19860	19860	0
114	20240617	172900	522425300	19860	19860	19860	19860	0
115	20240617	172800	522425300	19860	19860	19860	19860	0
116	20240617	172700	522425300	19860	19860	19860	19860	0
117	20240617	172600	522425300	19860	19860	19860	19860	0
118	20240617	172500	522425300	19860	19860	19860	19860	0
119	20240617	172400	522425300	19860	19860	19860	19860	0
120	20240617	172300	522425300	19860	19860	19860	19860	0
121	20240617	172200	522425300	19860	19860	19860	19860	0
122	20240617	172100	522425300	19860	19860	19860	19860	2119
123	20240617	172000	522425300	19860	19860	19860	19860	0
124	20240617	171900	522425300	19860	19860	19860	19860	0
125	20240617	171800	522425300	19860	19860	19860	19860	0
126	20240617	171700	522425300	19860	19860	19860	19860	0
127	20240617	171600	522425300	19860	19860	19860	19860	0
128	20240617	171500	522425300	19860	19860	19860	19860	0
129	20240617	171400	522425300	19860	19860	19860	19860	0
130	20240617	171300	522425300	19860	19860	19860	19860	0
131	20240617	171200	522425300	19860	19860	19860	19860	0
132	20240617	171100	522425300	19860	19860	19860	19860	0
133	20240617	171000	522425300	19860	19860	19860	19860	0
134	20240617	170900	522425300	19860	19860	19860	19860	0
135	20240617	170800	522425300	19860	19860	19860	19860	0
136	20240617	170700	522425300	19860	19860	19860	19860	0
137	20240617	170600	522425300	19860	19860	19860	19860	0
138	20240617	170500	522425300	19860	19860	19860	19860	0
139	20240617	170400	522425300	19860	19860	19860	19860	0
140	20240617	170300	522425300	19860	19860	19860	19860	0
141	20240617	170200	522425300	19860	19860	19860	19860	0
142	20240617	170100	522425300	19860	19860	19860	19860	0
143	20240617	170000	522425300	19860	19860	19860	19860	0
144	20240617	165900	522425300	19860	19860	19860	19860	0
145	20240617	165800	522425300	19860	19860	19860	19860	0
146	20240617	165700	522425300	19860	19860	19860	19860	0
147	20240617	165600	522425300	19860	19860	19860	19860	0
148	20240617	165500	522425300	19860	19860	19860	19860	0
149	20240617	165400	522425300	19860	19860	19860	19860	0
150	20240617	165300	522425300	19860	19860	19860	19860	0
151	20240617	165200	522425300	19860	19860	19860	19860	0
152	20240617	165100	522425300	19860	19860	19860	19860	2119
153	20240617	165000	522425300	19860	19860	19860	19860	0
154	20240617	164900	522425300	19860	19860	19860	19860	0
155	20240617	164800	522425300	19860	19860	19860	19860	0
156	20240617	164700	522425300	19860	19860	19860	19860	0
157	20240617	164600	522425300	19860	19860	19860	19860	0
158	20240617	164500	522425300	19860	19860	19860	19860	0
159	20240617	164400	522425300	19860	19860	19860	19860	0
160	20240617	164300	522425300	19860	19860	19860	19860	0
161	20240617	164200	522425300	19860	19860	19860	19860	0
162	20240617	164100	522425300	19860	19860	19860	19860	0
163	20240617	164000	522425300	19860	19860	19860	19860	0
164	20240617	163900	522425300	19860	19860	19860	19860	0
165	20240617	163800	522425300	19860	19860	19860	19860	0
166	20240617	163700	522425300	19860	19860	19860	19860	0
167	20240617	163600	522425300	19860	19860	19860	19860	0
168	20240617	163500	522425300	19860	19860	19860	19860	0
169	20240617	163400	522425300	19860	19860	19860	19860	0
170	20240617	163300	522425300	19860	19860	19860	19860	0
171	20240617	163200	522425300	19860	19860	19860	19860	0
172	20240617	163100	522425300	19860	19860	19860	19860	0
173	20240617	163000	522425300	19860	19860	19860	19860	0
174	20240617	162900	522425300	19860	19860	19860	19860	0
175	20240617	162800	522425300	19860	19860	19860	19860	0
176	20240617	162700	522425300	19860	19860	19860	19860	0
177	20240617	162600	522425300	19860	19860	19860	19860	0
178	20240617	162500	522425300	19860	19860	19860	19860	0
179	20240617	162400	522425300	19860	19860	19860	19860	0
180	20240617	162300	522425300	19860	19860	19860	19860	0
181	20240617	162200	522425300	19860	19860	19860	19860	0
182	20240617	162100	522425300	19860	19860	19860	19860	2119
183	20240617	162000	522425300	19860	19860	19860	19860	0
184	20240617	161900	522425300	19860	19860	19860	19860	0
185	20240617	161800	522425300	19860	19860	19860	19860	0
186	20240617	161700	522425300	19860	19860	19860	19860	0
187	20240617	161600	522425300	19860	19860	19860	19860	0
188	20240617	161500	522425300	19860	19860	19860	19860	0
189	20240617	161400	522425300	19860	19860	19860	19860	0
190	20240617	161300	522425300	19860	19860	19860	19860	0
191	20240617	161200	522425300	19860	19860	19860	19860	0
192	20240617	161100	522425300	19860	19860	19860	19860	0
193	20240617	161000	522425300	19860	19860	19860	19860	0
194	20240617	160900	522425300	19860	19860	19860	19860	0
195	20240617	160800	522425300	19860	19860	19860	19860	0
196	20240617	160700	522425300	19860	19860	19860	19860	0
197	20240617	160600	522425300	19860	19860	19860	19860	0
198	20240617	160500	522425300	19860	19860	19860	19860	0
199	20240617	160400	522425300	19860	19860	19860	19860	0
200	20240617	160300	522425300	19860	19860	19860	19860	0
201	20240617	160200	522425300	19860	19860	19860	19860	0
202	20240617	160100	522425300	19860	19860	19860	19860	0
203	20240617	160000	522425300	19860	19860	19860	19860	0
204	20240617	155900	522425300	19860	19860	19860	19860	0
205	20240617	155800	522425300	19860	19860	19860	19860	0
206	20240617	155700	522425300	19860	19860	19860	19860	0
207	20240617	155600	522425300	19860	19860	19860	19860	0
208	20240617	155500	522425300	19860	19860	19860	19860	0
209	20240617	155400	522425300	19860	19860	19860	19860	0
210	20240617	155300	522425300	19860	19860	19860	19860	0
211	20240617	155200	522425300	19860	19860	19860	19860	0
212	20240617	155100	522425300	19860	19860	19860	19860	2119
213	20240617	155000	522425300	19860	19860	19860	19860	0
214	20240617	154900	522425300	19860	19860	19860	19860	0
215	20240617	154800	522425300	19860	19860	19860	19860	0
216	20240617	154700	522425300	19860	19860	19860	19860	0
217	20240617	154600	522425300	19860	19860	19860	19860	0
218	20240617	154500	522425300	19860	19860	19860	19860	0
219	20240617	154400	522425300	19860	19860	19860	19860	0
220	20240617	154300	522425300	19860	19860	19860	19860	0
221	20240617	154200	522425300	19860	19860	19860	19860	0
222	20240617	154100	522425300	19860	19860	19860	19860	0
223	20240617	154000	522425300	19860	19860	19860	19860	0
224	20240617	153900	522425300	19860	19860	19860	19860	0
225	20240617	153800	522425300	19860	19860	19860	19860	0
226	20240617	153700	522425300	19860	19860	19860	19860	0
227	20240617	153600	522425300	19860	19860	19860	19860	0
228	20240617	153500	522425300	19860	19860	19860	19860	0
229	20240617	153400	522425300	19860	19860	19860	19860	0
230	20240617	153300	522425300	19860	19860	19860	19860	0
231	20240617	153200	522425300	19860	19860	19860	19860	0
232	20240617	153100	522425300	19860	19860	19860	19860	0
233	20240617	153000	522425300	19860	19860	19860	19860	2119
234	20240617	152900	480341960	19860	19860	19860	19860	0
235	20240617	152800	480341960	19860	19860	19860	19860	0
236	20240617	152700	480341960	19860	19860	19860	19860	0
237	20240617	152600	480341960	19860	19860	19860	19860	0
238	20240617	152500	480341960	19860	19860	19860	19860	0
239	20240617	152400	480341960	19860	19860	19860	19860	0
240	20240617	152300	480341960	19860	19860	19860	19860	0
241	20240617	152200	480341960	19860	19860	19860	19860	0
242	20240617	152100	480341960	19860	19860	19860	19860	0
243	20240617	152000	480341960	19860	19860	19860	19860	0
244	20240617	151900	480341960	19860	19850	19860	19850	25
245	20240617	151800	479845590	19860	19860	19860	19860	0
246	20240617	151700	479845590	19860	19820	19860	19820	201
247	20240617	151600	475861370	19820	19820	19820	19820	1
248	20240617	151500	475841550	19820	19840	19840	19820	1344
249	20240617	151400	449194930	19860	19860	19860	19860	0
250	20240617	151300	449194930	19860	19840	19860	19840	12
251	20240617	151200	448956790	19830	19830	19830	19830	18
252	20240617	151100	448599850	19830	19830	19830	19830	0
253	20240617	151000	448599850	19830	19840	19860	19830	42
254	20240617	150900	447766580	19850	19850	19850	19850	3
255	20240617	150800	447707030	19860	19860	19860	19860	320
256	20240617	150700	441351830	19850	19850	19850	19850	0
257	20240617	150600	441351830	19850	19850	19850	19850	0
258	20240617	150500	441351830	19850	19850	19850	19850	1
259	20240617	150400	441331980	19850	19850	19850	19850	0
260	20240617	150300	441331980	19850	19850	19850	19850	0
261	20240617	150200	441331980	19850	19850	19850	19850	0
262	20240617	150100	441331980	19850	19850	19850	19850	0
263	20240617	150000	441331980	19850	19850	19850	19850	0
264	20240617	145900	441331980	19850	19850	19850	19850	14
265	20240617	145800	441054080	19850	19850	19850	19850	0
266	20240617	145700	441054080	19850	19850	19850	19850	3
267	20240617	145600	440994530	19850	19850	19850	19850	0
268	20240617	145500	440994530	19850	19860	19860	19850	3
269	20240617	145400	440934970	19850	19850	19850	19850	0
270	20240617	145300	440934970	19850	19850	19850	19850	0
271	20240617	145200	440934970	19850	19850	19850	19850	12
272	20240617	145100	440696770	19860	19860	19860	19860	0
273	20240617	145000	440696770	19860	19860	19860	19860	0
274	20240617	144900	440696770	19860	19860	19860	19860	1
275	20240617	144800	440676910	19860	19860	19860	19860	0
276	20240617	144700	440676910	19860	19860	19860	19860	0
277	20240617	144600	440676910	19860	19860	19860	19860	1
278	20240617	144500	440657050	19830	19830	19830	19830	0
279	20240617	144400	440657050	19830	19830	19830	19830	0
280	20240617	144300	440657050	19830	19830	19830	19830	9
281	20240617	144200	440478580	19860	19860	19860	19860	1
282	20240617	144100	440458720	19830	19830	19830	19830	0
283	20240617	144000	440458720	19830	19830	19830	19830	0
284	20240617	143900	440458720	19830	19830	19830	19830	0
285	20240617	143800	440458720	19830	19840	19840	19830	394
286	20240617	143700	432645610	19860	19860	19860	19860	0
287	20240617	143600	432645610	19860	19860	19860	19860	21
288	20240617	143500	432228550	19860	19860	19860	19860	2
289	20240617	143400	432188830	19860	19860	19860	19860	0
290	20240617	143300	432188830	19860	19860	19860	19860	0
291	20240617	143200	432188830	19860	19860	19860	19860	27
292	20240617	143100	431652610	19860	19860	19860	19860	1
293	20240617	143000	431632750	19860	19860	19860	19860	0
294	20240617	142900	431632750	19860	19860	19860	19860	0
295	20240617	142800	431632750	19860	19860	19860	19860	0
296	20240617	142700	431632750	19860	19860	19860	19860	0
297	20240617	142600	431632750	19860	19860	19860	19860	92
298	20240617	142500	429805630	19870	19870	19870	19870	0
299	20240617	142400	429805630	19870	19870	19870	19870	0
300	20240617	142300	429805630	19870	19870	19870	19870	0
301	20240617	142200	429805630	19870	19870	19870	19870	0
302	20240617	142100	429805630	19870	19870	19870	19870	0
303	20240617	142000	429805630	19870	19850	19870	19850	11
304	20240617	141900	429587260	19840	19840	19840	19840	0
305	20240617	141800	429587260	19840	19840	19840	19840	14
306	20240617	141700	429309500	19830	19830	19830	19830	0
307	20240617	141600	429309500	19830	19830	19830	19830	0
308	20240617	141500	429309500	19830	19830	19830	19830	0
309	20240617	141400	429309500	19830	19830	19830	19830	2
310	20240617	141300	429269840	19840	19840	19840	19840	0
311	20240617	141200	429269840	19840	19850	19850	19840	149
312	20240617	141100	426313590	19850	19850	19850	19850	1
313	20240617	141000	426293740	19880	19880	19880	19880	0
314	20240617	140900	426293740	19880	19880	19880	19880	0
315	20240617	140800	426293740	19880	19880	19880	19880	0
316	20240617	140700	426293740	19880	19880	19880	19880	0
317	20240617	140600	426293740	19880	19880	19880	19880	1
318	20240617	140500	426273860	19860	19860	19860	19860	1
319	20240617	140400	426254000	19860	19860	19860	19860	1
320	20240617	140300	426234140	19850	19850	19850	19850	0
321	20240617	140200	426234140	19850	19850	19850	19850	15
322	20240617	140100	425936390	19850	19850	19850	19850	0
323	20240617	140000	425936390	19850	19850	19850	19850	0
324	20240617	135900	425936390	19850	19850	19850	19850	0
325	20240617	135800	425936390	19850	19850	19850	19850	0
326	20240617	135700	425936390	19850	19820	19850	19820	2
327	20240617	135600	425896720	19850	19850	19850	19850	1
328	20240617	135500	425876870	19810	19810	19810	19810	0
329	20240617	135400	425876870	19810	19810	19810	19810	0
330	20240617	135300	425876870	19810	19810	19810	19810	0
331	20240617	135200	425876870	19810	19810	19810	19810	0
332	20240617	135100	425876870	19810	19810	19810	19810	0
333	20240617	135000	425876870	19810	19810	19810	19810	1
334	20240617	134900	425857060	19810	19810	19810	19810	0
335	20240617	134800	425857060	19810	19810	19810	19810	0
336	20240617	134700	425857060	19810	19810	19810	19810	0
337	20240617	134600	425857060	19810	19810	19810	19810	0
338	20240617	134500	425857060	19810	19810	19810	19810	0
339	20240617	134400	425857060	19810	19810	19810	19810	0
340	20240617	134300	425857060	19810	19810	19810	19790	374
341	20240617	134200	418454400	19820	19840	19840	19820	169
342	20240617	134100	415104520	19850	19850	19850	19850	0
343	20240617	134000	415104520	19850	19850	19850	19850	0
344	20240617	133900	415104520	19850	19850	19850	19850	0
345	20240617	133800	415104520	19850	19850	19850	19850	0
346	20240617	133700	415104520	19850	19890	19900	19850	333
347	20240617	133600	408491170	19890	19850	19890	19850	2
348	20240617	133500	408451430	19900	19900	19900	19900	0
349	20240617	133400	408451430	19900	19820	19900	19820	10
350	20240617	133300	408253150	19800	19810	19820	19800	1070
351	20240617	133200	387057760	19820	19820	19820	19820	0
352	20240617	133100	387057760	19820	19820	19820	19820	0
353	20240617	133000	387057760	19820	19810	19820	19800	681
354	20240617	132900	373572600	19820	19890	19890	19820	1320
355	20240617	132800	347376520	19900	19900	19900	19900	1
356	20240617	132700	347356620	19900	19900	19900	19900	0
357	20240617	132600	347356620	19900	19900	19900	19900	0
358	20240617	132500	347356620	19900	19900	19900	19900	0
359	20240617	132400	347356620	19900	19900	19900	19900	0
360	20240617	132300	347356620	19900	19900	19900	19900	0
361	20240617	132200	347356620	19900	19900	19900	19900	1
362	20240617	132100	347336720	19890	19890	19890	19890	434
363	20240617	132000	338704460	19870	19870	19870	19870	0
364	20240617	131900	338704460	19870	19870	19870	19870	2
365	20240617	131800	338664720	19890	19890	19890	19890	0
366	20240617	131700	338664720	19890	19890	19890	19890	0
367	20240617	131600	338664720	19890	19890	19890	19890	0
368	20240617	131500	338664720	19890	19890	19890	19890	0
369	20240617	131400	338664720	19890	19890	19890	19890	0
370	20240617	131300	338664720	19890	19890	19890	19890	1
371	20240617	131200	338644830	19870	19870	19870	19870	1
372	20240617	131100	338624960	19890	19890	19890	19890	0
373	20240617	131000	338624960	19890	19890	19890	19890	32
374	20240617	130900	337988480	19890	19890	19890	19890	0
375	20240617	130800	337988480	19890	19890	19890	19890	0
376	20240617	130700	337988480	19890	19890	19890	19890	0
377	20240617	130600	337988480	19890	19890	19890	19890	0
378	20240617	130500	337988480	19890	19890	19890	19890	0
379	20240617	130400	337988480	19890	19890	19890	19890	0
380	20240617	130300	337988480	19890	19890	19890	19890	10
381	20240617	130200	337789580	19890	19890	19890	19890	0
382	20240617	130100	337789580	19890	19890	19890	19890	0
383	20240617	130000	337789580	19890	19890	19890	19890	1
384	20240617	125900	337769690	19890	19890	19890	19890	0
385	20240617	125800	337769690	19890	19890	19890	19890	0
386	20240617	125700	337769690	19890	19890	19890	19890	0
387	20240617	125600	337769690	19890	19890	19890	19890	0
388	20240617	125500	337769690	19890	19890	19890	19890	1
389	20240617	125400	337749800	19880	19880	19880	19880	0
390	20240617	125300	337749800	19880	19880	19880	19880	0
391	20240617	125200	337749800	19880	19880	19880	19880	0
392	20240617	125100	337749800	19880	19880	19880	19880	0
393	20240617	125000	337749800	19880	19890	19890	19880	101
394	20240617	124900	335741910	19880	19880	19880	19880	0
395	20240617	124800	335741910	19880	19880	19880	19880	0
396	20240617	124700	335741910	19880	19880	19880	19880	0
397	20240617	124600	335741910	19880	19880	19880	19880	0
398	20240617	124500	335741910	19880	19880	19880	19880	1
399	20240617	124400	335722030	19870	19870	19870	19870	0
400	20240617	124300	335722030	19870	19880	19880	19870	50
401	20240617	124200	334728430	19890	19890	19890	19890	312
402	20240617	124100	328522750	19890	19890	19890	19890	0
403	20240617	124000	328522750	19890	19890	19890	19890	5
404	20240617	123900	328423300	19890	19880	19890	19880	47
405	20240617	123800	327488930	19870	19870	19870	19870	10
406	20240617	123700	327290230	19880	19880	19880	19880	0
407	20240617	123600	327290230	19880	19880	19880	19880	100
408	20240617	123500	325302230	19880	19880	19880	19880	0
409	20240617	123400	325302230	19880	19880	19880	19880	0
410	20240617	123300	325302230	19880	19880	19880	19880	0
411	20240617	123200	325302230	19880	19880	19880	19880	0
412	20240617	123100	325302230	19880	19880	19880	19880	3
413	20240617	123000	325242590	19880	19880	19880	19880	1
414	20240617	122900	325222710	19880	19880	19880	19880	0
415	20240617	122800	325222710	19880	19880	19880	19880	0
416	20240617	122700	325222710	19880	19880	19880	19880	10
417	20240617	122600	325023910	19880	19880	19880	19880	0
418	20240617	122500	325023910	19880	19880	19880	19880	0
419	20240617	122400	325023910	19880	19880	19880	19880	0
420	20240617	122300	325023910	19880	19880	19880	19880	0
421	20240617	122200	325023910	19880	19880	19880	19880	0
422	20240617	122100	325023910	19880	19880	19880	19880	0
423	20240617	122000	325023910	19880	19880	19880	19880	0
424	20240617	121900	325023910	19880	19880	19880	19880	0
425	20240617	121800	325023910	19880	19880	19880	19880	0
426	20240617	121700	325023910	19880	19880	19880	19880	0
427	20240617	121600	325023910	19880	19880	19880	19880	3
428	20240617	121500	324964270	19880	19850	19880	19850	6
429	20240617	121400	324845140	19880	19880	19880	19880	6
430	20240617	121300	324725860	19850	19850	19850	19850	7
431	20240617	121200	324586910	19880	19880	19880	19880	0
432	20240617	121100	324586910	19880	19880	19880	19880	0
433	20240617	121000	324586910	19880	19880	19880	19880	0
434	20240617	120900	324586910	19880	19880	19880	19880	0
435	20240617	120800	324586910	19880	19880	19880	19880	0
436	20240617	120700	324586910	19880	19880	19880	19880	0
437	20240617	120600	324586910	19880	19880	19880	19880	0
438	20240617	120500	324586910	19880	19880	19880	19880	35
439	20240617	120400	323891110	19880	19880	19880	19880	20
440	20240617	120300	323493510	19880	19880	19880	19880	0
441	20240617	120200	323493510	19880	19880	19880	19880	0
442	20240617	120100	323493510	19880	19880	19880	19880	0
443	20240617	120000	323493510	19880	19880	19880	19880	5
444	20240617	115900	323394110	19880	19880	19880	19880	7
445	20240617	115800	323254950	19850	19850	19850	19850	160
446	20240617	115700	320078950	19860	19860	19860	19860	0
447	20240617	115600	320078950	19860	19870	19870	19860	110
448	20240617	115500	317894340	19880	19870	19880	19870	2
449	20240617	115400	317854590	19880	19880	19880	19880	0
450	20240617	115300	317854590	19880	19880	19880	19880	0
451	20240617	115200	317854590	19880	19880	19880	19880	0
452	20240617	115100	317854590	19880	19880	19880	19880	10
453	20240617	115000	317655790	19860	19860	19860	19860	1
454	20240617	114900	317635930	19850	19850	19850	19850	0
455	20240617	114800	317635930	19850	19850	19850	19850	0
456	20240617	114700	317635930	19850	19850	19850	19850	0
457	20240617	114600	317635930	19850	19860	19860	19850	133
458	20240617	114500	314995350	19860	19870	19870	19860	12
459	20240617	114400	314756930	19870	19870	19870	19870	1
460	20240617	114300	314737060	19880	19880	19880	19880	8
461	20240617	114200	314578020	19880	19880	19880	19880	1
462	20240617	114100	314558140	19860	19860	19860	19860	0
463	20240617	114000	314558140	19860	19860	19860	19860	1
464	20240617	113900	314538280	19860	19880	19880	19860	2
465	20240617	113800	314498540	19860	19860	19860	19860	0
466	20240617	113700	314498540	19860	19880	19880	19860	21
467	20240617	113600	314081180	19880	19880	19880	19880	5
468	20240617	113500	313981780	19880	19870	19880	19870	12
469	20240617	113400	313743330	19870	19870	19870	19870	100
470	20240617	113300	311756330	19860	19850	19860	19850	101
471	20240617	113200	309751470	19850	19850	19850	19850	3
472	20240617	113100	309691920	19850	19850	19850	19850	33
473	20240617	113000	309036870	19840	19860	19860	19830	196
474	20240617	112900	305148260	19850	19910	19910	19850	1103
475	20240617	112800	283245120	19940	19970	19970	19940	2199
476	20240617	112700	239353890	20050	20050	20050	20050	1
477	20240617	112600	239333840	20050	20050	20050	20050	1
478	20240617	112500	239313790	19970	20000	20000	19970	1574
479	20240617	112400	207838200	20050	20050	20050	20050	1
480	20240617	112300	207818150	20000	20000	20000	20000	1
481	20240617	112200	207798150	20000	20000	20000	20000	0
482	20240617	112100	207798150	20000	20000	20000	20000	0
483	20240617	112000	207798150	20000	20000	20000	20000	50
484	20240617	111900	206798150	20050	20050	20050	20050	0
485	20240617	111800	206798150	20050	20050	20050	20050	0
486	20240617	111700	206798150	20050	20050	20050	20050	0
487	20240617	111600	206798150	20050	20050	20050	20050	1
488	20240617	111500	206778100	20050	20050	20050	20050	10
489	20240617	111400	206577600	20100	20100	20100	20100	0
490	20240617	111300	206577600	20100	20100	20100	20100	0
491	20240617	111200	206577600	20100	20100	20100	20100	1
492	20240617	111100	206557500	20000	20000	20000	20000	121
493	20240617	111000	204137500	20100	20100	20100	20100	0
494	20240617	110900	204137500	20100	20100	20100	20100	0
495	20240617	110800	204137500	20100	20100	20100	20100	0
496	20240617	110700	204137500	20100	20100	20100	20100	2
497	20240617	110600	204097300	20000	20000	20000	20000	2
498	20240617	110500	204057300	20100	20100	20100	20100	0
499	20240617	110400	204057300	20100	20100	20100	20100	0
500	20240617	110300	204057300	20100	20100	20100	20100	0
501	20240617	110200	204057300	20100	20100	20100	20100	40
502	20240617	110100	203253300	20100	20100	20100	20100	0
503	20240617	110000	203253300	20100	20100	20100	20100	0
504	20240617	105900	203253300	20100	20100	20100	20100	0
505	20240617	105800	203253300	20100	20100	20100	20100	940
506	20240617	105700	184359300	20100	20100	20100	20100	0
507	20240617	105600	184359300	20100	20000	20100	20000	70
508	20240617	105500	182955400	19970	19970	19970	19970	1
509	20240617	105400	182935430	20000	20000	20000	20000	0
510	20240617	105300	182935430	20000	20000	20000	20000	886
511	20240617	105200	165215430	20050	20050	20050	20050	1
512	20240617	105100	165195380	20000	20000	20000	20000	1
513	20240617	105000	165175380	20000	20000	20000	20000	0
514	20240617	104900	165175380	20000	20000	20000	20000	11
515	20240617	104800	164955380	20100	20100	20100	20100	0
516	20240617	104700	164955380	20100	20100	20100	20100	0
517	20240617	104600	164955380	20100	20100	20100	20100	10
518	20240617	104500	164754380	20100	20100	20100	20100	1
519	20240617	104400	164734280	20000	19980	20000	19980	507
520	20240617	104300	154601960	19980	19970	19980	19970	140
521	20240617	104200	151806150	19970	19990	19990	19970	392
522	20240617	104100	143973770	19990	20000	20000	19990	110
523	20240617	104000	141774770	20100	20100	20100	20100	0
524	20240617	103900	141774770	20100	20100	20100	20100	100
525	20240617	103800	139764770	20100	20100	20100	20100	0
526	20240617	103700	139764770	20100	20100	20100	20100	0
527	20240617	103600	139764770	20100	20100	20100	20100	1
528	20240617	103500	139744670	19990	19990	19990	19990	0
529	20240617	103400	139744670	19990	19990	19990	19990	0
530	20240617	103300	139744670	19990	19990	19990	19990	0
531	20240617	103200	139744670	19990	20000	20000	19990	101
532	20240617	103100	137724680	20100	20100	20100	20100	1
533	20240617	103000	137704580	20100	20100	20100	20100	0
534	20240617	102900	137704580	20100	20100	20100	20100	0
535	20240617	102800	137704580	20100	20050	20100	20050	63
536	20240617	102700	136441380	20050	20050	20050	20050	170
537	20240617	102600	133032880	20100	20050	20100	20050	15
538	20240617	102500	132732080	20050	20050	20050	20050	1
539	20240617	102400	132712030	19980	19980	19980	19980	0
540	20240617	102300	132712030	19980	19980	19980	19980	20
541	20240617	102200	132312430	19980	19980	19980	19980	21
542	20240617	102100	131892850	20050	20050	20050	20050	0
543	20240617	102000	131892850	20050	20050	20050	20050	0
544	20240617	101900	131892850	20050	20050	20050	20050	2
545	20240617	101800	131852750	20100	20100	20100	20100	0
546	20240617	101700	131852750	20100	20050	20100	20050	20
547	20240617	101600	131451700	20050	20050	20050	20050	0
548	20240617	101500	131451700	20050	20050	20050	20050	6
549	20240617	101400	131331400	20100	20100	20100	20100	0
550	20240617	101300	131331400	20100	20100	20100	20100	0
551	20240617	101200	131331400	20100	20100	20100	20100	1
552	20240617	101100	131311300	20100	20100	20100	20100	50
553	20240617	101000	130306300	20100	20050	20100	20050	297
554	20240617	100900	124351350	20050	20050	20050	20050	33
555	20240617	100800	123689700	20050	20000	20050	20000	91
556	20240617	100700	121865250	20050	19960	20050	19960	1148
557	20240617	100600	98910620	19960	19940	19960	19940	268
558	20240617	100500	93563980	19920	19920	19920	19920	2
559	20240617	100400	93524140	19930	19930	19930	19930	128
560	20240617	100300	90973100	19930	19940	19940	19930	80
561	20240617	100200	89378630	19940	19940	19940	19940	0
562	20240617	100100	89378630	19940	19870	19940	19870	125
563	20240617	100000	86888230	19870	19910	19910	19870	213
564	20240617	095900	82649550	19920	19920	19920	19920	0
565	20240617	095800	82649550	19920	19950	19950	19850	1249
566	20240617	095700	57795220	19950	19950	19950	19950	0
567	20240617	095600	57795220	19950	19950	19950	19950	0
568	20240617	095500	57795220	19950	19930	19950	19930	87
569	20240617	095400	56061290	19930	19930	19930	19930	0
570	20240617	095300	56061290	19930	19930	19930	19930	0
571	20240617	095200	56061290	19930	19930	19930	19930	14
572	20240617	095100	55782270	19930	19930	19930	19930	13
573	20240617	095000	55523180	19940	19940	19940	19940	12
574	20240617	094900	55283900	19950	19950	19950	19950	135
575	20240617	094800	52590650	19940	19940	19940	19940	24
576	20240617	094700	52112090	19950	19940	19950	19940	2
577	20240617	094600	52072200	19950	19950	19950	19950	0
578	20240617	094500	52072200	19950	19950	19950	19950	0
579	20240617	094400	52072200	19950	19950	19950	19950	5
580	20240617	094300	51972450	19950	19970	19970	19950	71
581	20240617	094200	50555470	19970	19970	19970	19970	3
582	20240617	094100	50495560	19980	19970	19980	19970	8
583	20240617	094000	50335780	19970	19980	19980	19970	22
584	20240617	093900	49896420	19980	19980	19980	19980	1
585	20240617	093800	49876440	19980	19980	19980	19980	1
586	20240617	093700	49856460	19980	19980	19980	19980	0
587	20240617	093600	49856460	19980	19980	19980	19980	0
588	20240617	093500	49856460	19980	19980	19980	19980	40
589	20240617	093400	49057260	19980	19980	19980	19980	1
590	20240617	093300	49037280	19950	19950	19950	19950	39
591	20240617	093200	48259230	19920	19920	19920	19920	101
592	20240617	093100	46247310	19980	19980	19980	19980	0
593	20240617	093000	46247310	19980	19980	19980	19940	64
594	20240617	092900	44971070	19990	19990	19990	19990	0
595	20240617	092800	44971070	19990	19990	19990	19990	1
596	20240617	092700	44951080	19900	19900	19900	19900	17
597	20240617	092600	44612780	19950	19990	19990	19950	52
598	20240617	092500	43575340	19980	19980	19990	19980	59
599	20240617	092400	42396510	19980	19940	19980	19850	122
600	20240617	092300	39969710	19910	19910	19910	19900	210
601	20240617	092200	35789620	19980	19980	19980	19980	205
602	20240617	092100	31693720	19980	19890	19980	19890	11
603	20240617	092000	31474440	19970	19970	19990	19970	39
604	20240617	091900	30695410	19970	19930	19970	19930	25
605	20240617	091800	30197070	19930	19930	19930	19930	1
606	20240617	091700	30177140	19890	19890	19890	19890	7
607	20240617	091600	30037910	19900	19890	19900	19890	215
608	20240617	091500	25760860	19890	19890	19890	19890	0
609	20240617	091400	25760860	19890	19890	19890	19890	21
610	20240617	091300	25343170	19820	19820	19820	19820	48
611	20240617	091200	24391810	19800	19800	19800	19790	64
612	20240617	091100	23124850	19800	19820	19820	19800	450
613	20240617	091000	14206450	19820	19820	19820	19820	153
614	20240617	090900	11173990	19930	19930	19930	19930	7
615	20240617	090800	11034480	19820	19820	19820	19820	19
616	20240617	090700	10657900	19810	19810	19810	19810	10
617	20240617	090600	10459800	19810	19810	19810	19810	0
618	20240617	090500	10459800	19810	19840	19840	19810	159
619	20240617	090400	7305800	19840	19840	19840	19840	0
620	20240617	090300	7305800	19840	19840	19840	19840	34
621	20240617	090200	6631240	19840	19840	19840	19840	25
622	20240617	090100	6135240	19850	19850	19850	19850	143
623	20240617	090000	3296690	19850	19970	19970	19850	166