KissMeData/045340/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192700	111088840	5290	5290	5290	5290	95
3	20240617	192600	111088840	5290	5290	5290	5290	0
4	20240617	192500	111088840	5290	5290	5290	5290	0
5	20240617	192400	111088840	5290	5290	5290	5290	0
6	20240617	192300	111088840	5290	5290	5290	5290	0
7	20240617	192200	111088840	5290	5290	5290	5290	0
8	20240617	192100	111088840	5290	5290	5290	5290	0
9	20240617	192000	111088840	5290	5290	5290	5290	0
10	20240617	191900	111088840	5290	5290	5290	5290	0
11	20240617	191800	111088840	5290	5290	5290	5290	0
12	20240617	191700	111088840	5290	5290	5290	5290	0
13	20240617	191600	111088840	5290	5290	5290	5290	0
14	20240617	191500	111088840	5290	5290	5290	5290	0
15	20240617	191400	111088840	5290	5290	5290	5290	0
16	20240617	191300	111088840	5290	5290	5290	5290	0
17	20240617	191200	111088840	5290	5290	5290	5290	0
18	20240617	191100	111088840	5290	5290	5290	5290	0
19	20240617	191000	111088840	5290	5290	5290	5290	0
20	20240617	190900	111088840	5290	5290	5290	5290	0
21	20240617	190800	111088840	5290	5290	5290	5290	0
22	20240617	190700	111088840	5290	5290	5290	5290	0
23	20240617	190600	111088840	5290	5290	5290	5290	0
24	20240617	190500	111088840	5290	5290	5290	5290	0
25	20240617	190400	111088840	5290	5290	5290	5290	0
26	20240617	190300	111088840	5290	5290	5290	5290	0
27	20240617	190200	111088840	5290	5290	5290	5290	0
28	20240617	190100	111088840	5290	5290	5290	5290	0
29	20240617	190000	111088840	5290	5290	5290	5290	0
30	20240617	185900	111088840	5290	5290	5290	5290	0
31	20240617	185800	111088840	5290	5290	5290	5290	0
32	20240617	185700	111088840	5290	5290	5290	5290	95
33	20240617	185600	111088840	5290	5290	5290	5290	0
34	20240617	185500	111088840	5290	5290	5290	5290	0
35	20240617	185400	111088840	5290	5290	5290	5290	0
36	20240617	185300	111088840	5290	5290	5290	5290	0
37	20240617	185200	111088840	5290	5290	5290	5290	0
38	20240617	185100	111088840	5290	5290	5290	5290	0
39	20240617	185000	111088840	5290	5290	5290	5290	0
40	20240617	184900	111088840	5290	5290	5290	5290	0
41	20240617	184800	111088840	5290	5290	5290	5290	0
42	20240617	184700	111088840	5290	5290	5290	5290	0
43	20240617	184600	111088840	5290	5290	5290	5290	0
44	20240617	184500	111088840	5290	5290	5290	5290	0
45	20240617	184400	111088840	5290	5290	5290	5290	0
46	20240617	184300	111088840	5290	5290	5290	5290	0
47	20240617	184200	111088840	5290	5290	5290	5290	0
48	20240617	184100	111088840	5290	5290	5290	5290	0
49	20240617	184000	111088840	5290	5290	5290	5290	0
50	20240617	183900	111088840	5290	5290	5290	5290	0
51	20240617	183800	111088840	5290	5290	5290	5290	0
52	20240617	183700	111088840	5290	5290	5290	5290	0
53	20240617	183600	111088840	5290	5290	5290	5290	0
54	20240617	183500	111088840	5290	5290	5290	5290	0
55	20240617	183400	111088840	5290	5290	5290	5290	0
56	20240617	183300	111088840	5290	5290	5290	5290	0
57	20240617	183200	111088840	5290	5290	5290	5290	0
58	20240617	183100	111088840	5290	5290	5290	5290	0
59	20240617	183000	111088840	5290	5290	5290	5290	0
60	20240617	182900	111088840	5290	5290	5290	5290	0
61	20240617	182800	111088840	5290	5290	5290	5290	0
62	20240617	182700	111088840	5290	5290	5290	5290	95
63	20240617	182600	111088840	5290	5290	5290	5290	0
64	20240617	182500	111088840	5290	5290	5290	5290	0
65	20240617	182400	111088840	5290	5290	5290	5290	0
66	20240617	182300	111088840	5290	5290	5290	5290	0
67	20240617	182200	111088840	5290	5290	5290	5290	0
68	20240617	182100	111088840	5290	5290	5290	5290	0
69	20240617	182000	111088840	5290	5290	5290	5290	0
70	20240617	181900	111088840	5290	5290	5290	5290	0
71	20240617	181800	111088840	5290	5290	5290	5290	0
72	20240617	181700	111088840	5290	5290	5290	5290	0
73	20240617	181600	111088840	5290	5290	5290	5290	0
74	20240617	181500	111088840	5290	5290	5290	5290	0
75	20240617	181400	111088840	5290	5290	5290	5290	0
76	20240617	181300	111088840	5290	5290	5290	5290	0
77	20240617	181200	111088840	5290	5290	5290	5290	0
78	20240617	181100	111088840	5290	5290	5290	5290	0
79	20240617	181000	111088840	5290	5290	5290	5290	0
80	20240617	180900	111088840	5290	5290	5290	5290	0
81	20240617	180800	111088840	5290	5290	5290	5290	0
82	20240617	180700	111088840	5290	5290	5290	5290	0
83	20240617	180600	111088840	5290	5290	5290	5290	0
84	20240617	180500	111088840	5290	5290	5290	5290	0
85	20240617	180400	111088840	5290	5290	5290	5290	0
86	20240617	180300	111088840	5290	5290	5290	5290	0
87	20240617	180200	111088840	5290	5290	5290	5290	0
88	20240617	180100	111088840	5290	5290	5290	5290	0
89	20240617	180000	111088840	5290	5290	5290	5290	0
90	20240617	175900	111088840	5290	5290	5290	5290	0
91	20240617	175800	111088840	5290	5290	5290	5290	0
92	20240617	175700	111088840	5290	5290	5290	5290	95
93	20240617	175600	111088840	5290	5290	5290	5290	0
94	20240617	175500	111088840	5290	5290	5290	5290	0
95	20240617	175400	111088840	5290	5290	5290	5290	0
96	20240617	175300	111088840	5290	5290	5290	5290	0
97	20240617	175200	111088840	5290	5290	5290	5290	0
98	20240617	175100	111088840	5290	5290	5290	5290	0
99	20240617	175000	111088840	5290	5290	5290	5290	0
100	20240617	174900	111088840	5290	5290	5290	5290	0
101	20240617	174800	111088840	5290	5290	5290	5290	0
102	20240617	174700	111088840	5290	5290	5290	5290	0
103	20240617	174600	111088840	5290	5290	5290	5290	0
104	20240617	174500	111088840	5290	5290	5290	5290	0
105	20240617	174400	111088840	5290	5290	5290	5290	0
106	20240617	174300	111088840	5290	5290	5290	5290	0
107	20240617	174200	111088840	5290	5290	5290	5290	0
108	20240617	174100	111088840	5290	5290	5290	5290	0
109	20240617	174000	111088840	5290	5290	5290	5290	0
110	20240617	173900	111088840	5290	5290	5290	5290	0
111	20240617	173800	111088840	5290	5290	5290	5290	0
112	20240617	173700	111088840	5290	5290	5290	5290	0
113	20240617	173600	111088840	5290	5290	5290	5290	0
114	20240617	173500	111088840	5290	5290	5290	5290	0
115	20240617	173400	111088840	5290	5290	5290	5290	0
116	20240617	173300	111088840	5290	5290	5290	5290	0
117	20240617	173200	111088840	5290	5290	5290	5290	0
118	20240617	173100	111088840	5290	5290	5290	5290	0
119	20240617	173000	111088840	5290	5290	5290	5290	0
120	20240617	172900	111088840	5290	5290	5290	5290	0
121	20240617	172800	111088840	5290	5290	5290	5290	0
122	20240617	172700	111088840	5290	5290	5290	5290	95
123	20240617	172600	111088840	5290	5290	5290	5290	0
124	20240617	172500	111088840	5290	5290	5290	5290	0
125	20240617	172400	111088840	5290	5290	5290	5290	0
126	20240617	172300	111088840	5290	5290	5290	5290	0
127	20240617	172200	111088840	5290	5290	5290	5290	0
128	20240617	172100	111088840	5290	5290	5290	5290	0
129	20240617	172000	111088840	5290	5290	5290	5290	0
130	20240617	171900	111088840	5290	5290	5290	5290	0
131	20240617	171800	111088840	5290	5290	5290	5290	0
132	20240617	171700	111088840	5290	5290	5290	5290	0
133	20240617	171600	111088840	5290	5290	5290	5290	0
134	20240617	171500	111088840	5290	5290	5290	5290	0
135	20240617	171400	111088840	5290	5290	5290	5290	0
136	20240617	171300	111088840	5290	5290	5290	5290	0
137	20240617	171200	111088840	5290	5290	5290	5290	0
138	20240617	171100	111088840	5290	5290	5290	5290	0
139	20240617	171000	111088840	5290	5290	5290	5290	0
140	20240617	170900	111088840	5290	5290	5290	5290	0
141	20240617	170800	111088840	5290	5290	5290	5290	0
142	20240617	170700	111088840	5290	5290	5290	5290	0
143	20240617	170600	111088840	5290	5290	5290	5290	0
144	20240617	170500	111088840	5290	5290	5290	5290	0
145	20240617	170400	111088840	5290	5290	5290	5290	0
146	20240617	170300	111088840	5290	5290	5290	5290	0
147	20240617	170200	111088840	5290	5290	5290	5290	0
148	20240617	170100	111088840	5290	5290	5290	5290	0
149	20240617	170000	111088840	5290	5290	5290	5290	0
150	20240617	165900	111088840	5290	5290	5290	5290	0
151	20240617	165800	111088840	5290	5290	5290	5290	0
152	20240617	165700	111088840	5290	5290	5290	5290	95
153	20240617	165600	111088840	5290	5290	5290	5290	0
154	20240617	165500	111088840	5290	5290	5290	5290	0
155	20240617	165400	111088840	5290	5290	5290	5290	0
156	20240617	165300	111088840	5290	5290	5290	5290	0
157	20240617	165200	111088840	5290	5290	5290	5290	0
158	20240617	165100	111088840	5290	5290	5290	5290	0
159	20240617	165000	111088840	5290	5290	5290	5290	0
160	20240617	164900	111088840	5290	5290	5290	5290	0
161	20240617	164800	111088840	5290	5290	5290	5290	0
162	20240617	164700	111088840	5290	5290	5290	5290	0
163	20240617	164600	111088840	5290	5290	5290	5290	0
164	20240617	164500	111088840	5290	5290	5290	5290	0
165	20240617	164400	111088840	5290	5290	5290	5290	0
166	20240617	164300	111088840	5290	5290	5290	5290	0
167	20240617	164200	111088840	5290	5290	5290	5290	0
168	20240617	164100	111088840	5290	5290	5290	5290	0
169	20240617	164000	111088840	5290	5290	5290	5290	0
170	20240617	163900	111088840	5290	5290	5290	5290	0
171	20240617	163800	111088840	5290	5290	5290	5290	0
172	20240617	163700	111088840	5290	5290	5290	5290	0
173	20240617	163600	111088840	5290	5290	5290	5290	0
174	20240617	163500	111088840	5290	5290	5290	5290	0
175	20240617	163400	111088840	5290	5290	5290	5290	0
176	20240617	163300	111088840	5290	5290	5290	5290	0
177	20240617	163200	111088840	5290	5290	5290	5290	0
178	20240617	163100	111088840	5290	5290	5290	5290	0
179	20240617	163000	111088840	5290	5290	5290	5290	0
180	20240617	162900	111088840	5290	5290	5290	5290	0
181	20240617	162800	111088840	5290	5290	5290	5290	0
182	20240617	162700	111088840	5290	5290	5290	5290	95
183	20240617	162600	111088840	5290	5290	5290	5290	0
184	20240617	162500	111088840	5290	5290	5290	5290	0
185	20240617	162400	111088840	5290	5290	5290	5290	0
186	20240617	162300	111088840	5290	5290	5290	5290	0
187	20240617	162200	111088840	5290	5290	5290	5290	0
188	20240617	162100	111088840	5290	5290	5290	5290	0
189	20240617	162000	111088840	5290	5290	5290	5290	0
190	20240617	161900	111088840	5290	5290	5290	5290	0
191	20240617	161800	111088840	5290	5290	5290	5290	0
192	20240617	161700	111088840	5290	5290	5290	5290	0
193	20240617	161600	111088840	5290	5290	5290	5290	0
194	20240617	161500	111088840	5290	5290	5290	5290	0
195	20240617	161400	111088840	5290	5290	5290	5290	0
196	20240617	161300	111088840	5290	5290	5290	5290	0
197	20240617	161200	111088840	5290	5290	5290	5290	0
198	20240617	161100	111088840	5290	5290	5290	5290	0
199	20240617	161000	111088840	5290	5290	5290	5290	0
200	20240617	160900	111088840	5290	5290	5290	5290	0
201	20240617	160800	111088840	5290	5290	5290	5290	0
202	20240617	160700	111088840	5290	5290	5290	5290	0
203	20240617	160600	111088840	5290	5290	5290	5290	0
204	20240617	160500	111088840	5290	5290	5290	5290	0
205	20240617	160400	111088840	5290	5290	5290	5290	0
206	20240617	160300	111088840	5290	5290	5290	5290	0
207	20240617	160200	111088840	5290	5290	5290	5290	0
208	20240617	160100	111088840	5290	5290	5290	5290	0
209	20240617	160000	111088840	5290	5290	5290	5290	0
210	20240617	155900	111088840	5290	5290	5290	5290	0
211	20240617	155800	111088840	5290	5290	5290	5290	0
212	20240617	155700	111088840	5290	5290	5290	5290	95
213	20240617	155600	111088840	5290	5290	5290	5290	0
214	20240617	155500	111088840	5290	5290	5290	5290	0
215	20240617	155400	111088840	5290	5290	5290	5290	0
216	20240617	155300	111088840	5290	5290	5290	5290	0
217	20240617	155200	111088840	5290	5290	5290	5290	0
218	20240617	155100	111088840	5290	5290	5290	5290	0
219	20240617	155000	111088840	5290	5290	5290	5290	0
220	20240617	154900	111088840	5290	5290	5290	5290	0
221	20240617	154800	111088840	5290	5290	5290	5290	0
222	20240617	154700	111088840	5290	5290	5290	5290	0
223	20240617	154600	111088840	5290	5290	5290	5290	0
224	20240617	154500	111088840	5290	5290	5290	5290	0
225	20240617	154400	111088840	5290	5290	5290	5290	0
226	20240617	154300	111088840	5290	5290	5290	5290	0
227	20240617	154200	111088840	5290	5290	5290	5290	0
228	20240617	154100	111088840	5290	5290	5290	5290	0
229	20240617	154000	111088840	5290	5290	5290	5290	0
230	20240617	153900	111088840	5290	5290	5290	5290	0
231	20240617	153800	111088840	5290	5290	5290	5290	0
232	20240617	153700	111088840	5290	5290	5290	5290	0
233	20240617	153600	111088840	5290	5290	5290	5290	0
234	20240617	153500	111088840	5290	5290	5290	5290	0
235	20240617	153400	111088840	5290	5290	5290	5290	0
236	20240617	153300	111088840	5290	5290	5290	5290	0
237	20240617	153200	111088840	5290	5290	5290	5290	0
238	20240617	153100	111088840	5290	5290	5290	5290	0
239	20240617	153000	111088840	5290	5290	5290	5290	95
240	20240617	152900	110586290	5260	5260	5260	5260	0
241	20240617	152800	110586290	5260	5260	5260	5260	0
242	20240617	152700	110586290	5260	5260	5260	5260	0
243	20240617	152600	110586290	5260	5260	5260	5260	0
244	20240617	152500	110586290	5260	5260	5260	5260	0
245	20240617	152400	110586290	5260	5260	5260	5260	0
246	20240617	152300	110586290	5260	5260	5260	5260	0
247	20240617	152200	110586290	5260	5260	5260	5260	0
248	20240617	152100	110586290	5260	5260	5260	5260	0
249	20240617	152000	110586290	5260	5260	5260	5260	0
250	20240617	151900	110586290	5260	5260	5260	5260	19
251	20240617	151800	110486350	5290	5290	5290	5290	12
252	20240617	151700	110422870	5290	5290	5290	5290	1
253	20240617	151600	110417580	5270	5270	5270	5270	0
254	20240617	151500	110417580	5270	5270	5270	5270	1
255	20240617	151400	110412310	5290	5290	5290	5290	6
256	20240617	151300	110380570	5290	5290	5290	5290	0
257	20240617	151200	110380570	5290	5290	5290	5290	10
258	20240617	151100	110327670	5290	5290	5290	5290	5
259	20240617	151000	110301220	5260	5260	5260	5260	0
260	20240617	150900	110301220	5260	5260	5260	5260	0
261	20240617	150800	110301220	5260	5260	5260	5260	0
262	20240617	150700	110301220	5260	5260	5260	5260	200
263	20240617	150600	109249220	5260	5260	5260	5260	0
264	20240617	150500	109249220	5260	5260	5260	5260	2
265	20240617	150400	109238700	5290	5290	5290	5290	0
266	20240617	150300	109238700	5290	5290	5290	5290	0
267	20240617	150200	109238700	5290	5290	5290	5290	0
268	20240617	150100	109238700	5290	5290	5290	5290	0
269	20240617	150000	109238700	5290	5290	5290	5290	14
270	20240617	145900	109164640	5290	5290	5290	5290	10
271	20240617	145800	109111740	5290	5290	5290	5290	10
272	20240617	145700	109058840	5290	5290	5290	5290	0
273	20240617	145600	109058840	5290	5290	5290	5290	10
274	20240617	145500	109005940	5290	5290	5290	5290	10
275	20240617	145400	108953040	5290	5290	5290	5290	11
276	20240617	145300	108894850	5290	5290	5290	5290	11
277	20240617	145200	108836660	5290	5290	5290	5290	21
278	20240617	145100	108725570	5290	5290	5290	5290	41
279	20240617	145000	108508680	5290	5290	5290	5290	11
280	20240617	144900	108450490	5290	5260	5290	5260	18
281	20240617	144800	108355480	5290	5290	5290	5290	11
282	20240617	144700	108297290	5290	5290	5290	5290	211
283	20240617	144600	107181100	5290	5290	5290	5290	12
284	20240617	144500	107117620	5300	5300	5300	5300	11
285	20240617	144400	107059320	5300	5300	5300	5300	11
286	20240617	144300	107001020	5300	5300	5300	5300	11
287	20240617	144200	106942720	5300	5300	5300	5300	11
288	20240617	144100	106884420	5300	5300	5300	5300	11
289	20240617	144000	106826120	5300	5300	5300	5300	11
290	20240617	143900	106767820	5300	5300	5300	5300	11
291	20240617	143800	106709520	5300	5300	5300	5300	11
292	20240617	143700	106651220	5300	5300	5300	5300	12
293	20240617	143600	106587620	5300	5300	5300	5300	12
294	20240617	143500	106524020	5300	5300	5300	5300	12
295	20240617	143400	106460420	5300	5300	5300	5300	12
296	20240617	143300	106396820	5300	5300	5300	5300	12
297	20240617	143200	106333220	5300	5300	5300	5300	12
298	20240617	143100	106269620	5260	5270	5270	5260	40
299	20240617	143000	106059110	5290	5290	5290	5290	11
300	20240617	142900	106000920	5300	5300	5300	5300	0
301	20240617	142800	106000920	5300	5300	5300	5300	0
302	20240617	142700	106000920	5300	5300	5300	5300	0
303	20240617	142600	106000920	5300	5300	5300	5300	0
304	20240617	142500	106000920	5300	5290	5300	5290	27
305	20240617	142400	105858080	5290	5290	5290	5290	0
306	20240617	142300	105858080	5290	5290	5290	5290	4
307	20240617	142200	105836920	5300	5300	5300	5300	0
308	20240617	142100	105836920	5300	5290	5300	5290	190
309	20240617	142000	104831420	5290	5290	5290	5290	0
310	20240617	141900	104831420	5290	5290	5290	5290	0
311	20240617	141800	104831420	5290	5290	5290	5290	0
312	20240617	141700	104831420	5290	5290	5290	5290	0
313	20240617	141600	104831420	5290	5290	5290	5290	0
314	20240617	141500	104831420	5290	5290	5290	5290	0
315	20240617	141400	104831420	5290	5290	5290	5290	0
316	20240617	141300	104831420	5290	5290	5290	5290	0
317	20240617	141200	104831420	5290	5290	5290	5290	0
318	20240617	141100	104831420	5290	5290	5290	5290	0
319	20240617	141000	104831420	5290	5290	5290	5290	0
320	20240617	140900	104831420	5290	5290	5290	5290	0
321	20240617	140800	104831420	5290	5290	5290	5290	0
322	20240617	140700	104831420	5290	5290	5290	5290	0
323	20240617	140600	104831420	5290	5290	5290	5290	188
324	20240617	140500	103836900	5290	5290	5290	5290	0
325	20240617	140400	103836900	5290	5290	5290	5290	0
326	20240617	140300	103836900	5290	5290	5290	5290	0
327	20240617	140200	103836900	5290	5290	5290	5290	0
328	20240617	140100	103836900	5290	5290	5290	5290	0
329	20240617	140000	103836900	5290	5290	5290	5290	0
330	20240617	135900	103836900	5290	5290	5290	5290	0
331	20240617	135800	103836900	5290	5290	5290	5290	0
332	20240617	135700	103836900	5290	5290	5290	5290	0
333	20240617	135600	103836900	5290	5290	5290	5290	0
334	20240617	135500	103836900	5290	5290	5290	5290	0
335	20240617	135400	103836900	5290	5290	5290	5290	1
336	20240617	135300	103831610	5290	5290	5290	5290	1
337	20240617	135200	103826320	5250	5250	5250	5250	3
338	20240617	135100	103810570	5300	5300	5300	5300	0
339	20240617	135000	103810570	5300	5300	5300	5300	0
340	20240617	134900	103810570	5300	5300	5300	5300	0
341	20240617	134800	103810570	5300	5300	5300	5300	1
342	20240617	134700	103805270	5300	5300	5300	5300	0
343	20240617	134600	103805270	5300	5300	5300	5300	0
344	20240617	134500	103805270	5300	5300	5300	5300	0
345	20240617	134400	103805270	5300	5300	5300	5300	0
346	20240617	134300	103805270	5300	5300	5300	5300	0
347	20240617	134200	103805270	5300	5300	5300	5300	1
348	20240617	134100	103799970	5300	5300	5300	5300	0
349	20240617	134000	103799970	5300	5290	5300	5290	3
350	20240617	133900	103784090	5250	5250	5250	5250	2
351	20240617	133800	103773590	5300	5300	5300	5300	0
352	20240617	133700	103773590	5300	5300	5300	5300	0
353	20240617	133600	103773590	5300	5300	5300	5300	1
354	20240617	133500	103768290	5300	5300	5300	5300	0
355	20240617	133400	103768290	5300	5300	5300	5300	0
356	20240617	133300	103768290	5300	5300	5300	5300	0
357	20240617	133200	103768290	5300	5300	5300	5300	824
358	20240617	133100	99401090	5310	5310	5310	5310	1
359	20240617	133000	99395780	5310	5310	5310	5310	1
360	20240617	132900	99390470	5310	5310	5310	5310	0
361	20240617	132800	99390470	5310	5310	5310	5310	0
362	20240617	132700	99390470	5310	5310	5310	5310	0
363	20240617	132600	99390470	5310	5310	5310	5310	0
364	20240617	132500	99390470	5310	5310	5310	5310	0
365	20240617	132400	99390470	5310	5310	5310	5310	1
366	20240617	132300	99385160	5300	5300	5300	5300	0
367	20240617	132200	99385160	5300	5300	5300	5300	0
368	20240617	132100	99385160	5300	5300	5300	5300	642
369	20240617	132000	95982560	5300	5300	5300	5300	0
370	20240617	131900	95982560	5300	5300	5300	5300	0
371	20240617	131800	95982560	5300	5300	5300	5300	1
372	20240617	131700	95977260	5300	5300	5300	5300	0
373	20240617	131600	95977260	5300	5300	5300	5300	3
374	20240617	131500	95961360	5300	5300	5300	5300	0
375	20240617	131400	95961360	5300	5300	5300	5300	0
376	20240617	131300	95961360	5300	5300	5300	5300	0
377	20240617	131200	95961360	5300	5300	5300	5300	1
378	20240617	131100	95956060	5300	5300	5300	5300	0
379	20240617	131000	95956060	5300	5300	5300	5300	0
380	20240617	130900	95956060	5300	5300	5300	5300	0
381	20240617	130800	95956060	5300	5300	5300	5300	0
382	20240617	130700	95956060	5300	5300	5300	5300	5
383	20240617	130600	95929560	5300	5290	5300	5290	6
384	20240617	130500	95897810	5250	5250	5250	5250	0
385	20240617	130400	95897810	5250	5250	5250	5250	0
386	20240617	130300	95897810	5250	5250	5250	5250	5
387	20240617	130200	95871560	5300	5300	5300	5300	0
388	20240617	130100	95871560	5300	5300	5300	5300	0
389	20240617	130000	95871560	5300	5270	5300	5270	20
390	20240617	125900	95765680	5240	5250	5250	5240	355
391	20240617	125800	93904400	5250	5260	5260	5250	714
392	20240617	125700	90155790	5270	5270	5270	5270	1
393	20240617	125600	90150520	5270	5270	5270	5270	0
394	20240617	125500	90150520	5270	5270	5270	5270	5
395	20240617	125400	90124170	5270	5270	5270	5270	1
396	20240617	125300	90118900	5270	5270	5270	5270	0
397	20240617	125200	90118900	5270	5270	5270	5270	0
398	20240617	125100	90118900	5270	5270	5270	5270	0
399	20240617	125000	90118900	5270	5270	5270	5270	0
400	20240617	124900	90118900	5270	5270	5270	5270	5
401	20240617	124800	90092550	5250	5250	5250	5250	0
402	20240617	124700	90092550	5250	5250	5250	5250	0
403	20240617	124600	90092550	5250	5250	5250	5250	1
404	20240617	124500	90087300	5270	5270	5270	5270	0
405	20240617	124400	90087300	5270	5270	5270	5270	0
406	20240617	124300	90087300	5270	5270	5270	5270	0
407	20240617	124200	90087300	5270	5270	5270	5270	0
408	20240617	124100	90087300	5270	5270	5270	5270	0
409	20240617	124000	90087300	5270	5270	5270	5270	0
410	20240617	123900	90087300	5270	5270	5270	5270	0
411	20240617	123800	90087300	5270	5270	5270	5270	0
412	20240617	123700	90087300	5270	5270	5270	5270	12
413	20240617	123600	90024060	5250	5250	5250	5250	0
414	20240617	123500	90024060	5250	5250	5250	5250	0
415	20240617	123400	90024060	5250	5270	5270	5250	24
416	20240617	123300	89898040	5270	5270	5270	5270	6
417	20240617	123200	89866420	5270	5270	5270	5270	0
418	20240617	123100	89866420	5270	5270	5270	5270	0
419	20240617	123000	89866420	5270	5270	5270	5270	0
420	20240617	122900	89866420	5270	5270	5270	5270	0
421	20240617	122800	89866420	5270	5270	5270	5270	0
422	20240617	122700	89866420	5270	5270	5270	5270	10
423	20240617	122600	89813720	5250	5250	5250	5250	0
424	20240617	122500	89813720	5250	5250	5250	5250	0
425	20240617	122400	89813720	5250	5250	5250	5250	0
426	20240617	122300	89813720	5250	5250	5250	5250	0
427	20240617	122200	89813720	5250	5250	5250	5250	0
428	20240617	122100	89813720	5250	5300	5300	5250	78
429	20240617	122000	89403720	5270	5270	5270	5270	0
430	20240617	121900	89403720	5270	5270	5270	5270	0
431	20240617	121800	89403720	5270	5270	5270	5270	0
432	20240617	121700	89403720	5270	5270	5270	5270	0
433	20240617	121600	89403720	5270	5270	5270	5270	0
434	20240617	121500	89403720	5270	5270	5270	5270	0
435	20240617	121400	89403720	5270	5280	5280	5270	5
436	20240617	121300	89377350	5270	5270	5270	5270	0
437	20240617	121200	89377350	5270	5270	5270	5270	0
438	20240617	121100	89377350	5270	5270	5270	5270	0
439	20240617	121000	89377350	5270	5270	5270	5270	1
440	20240617	120900	89372080	5250	5250	5250	5250	0
441	20240617	120800	89372080	5250	5250	5250	5250	0
442	20240617	120700	89372080	5250	5250	5250	5250	0
443	20240617	120600	89372080	5250	5250	5250	5250	0
444	20240617	120500	89372080	5250	5250	5250	5250	3
445	20240617	120400	89356330	5290	5290	5290	5290	0
446	20240617	120300	89356330	5290	5290	5290	5290	0
447	20240617	120200	89356330	5290	5290	5290	5290	0
448	20240617	120100	89356330	5290	5290	5290	5290	164
449	20240617	120000	88488770	5280	5280	5280	5280	100
450	20240617	115900	87960770	5280	5280	5280	5280	0
451	20240617	115800	87960770	5280	5280	5280	5280	0
452	20240617	115700	87960770	5280	5280	5280	5280	0
453	20240617	115600	87960770	5280	5280	5280	5280	0
454	20240617	115500	87960770	5280	5280	5280	5280	0
455	20240617	115400	87960770	5280	5280	5280	5280	0
456	20240617	115300	87960770	5280	5280	5280	5280	7
457	20240617	115200	87923810	5250	5250	5250	5250	0
458	20240617	115100	87923810	5250	5250	5250	5250	0
459	20240617	115000	87923810	5250	5250	5250	5250	0
460	20240617	114900	87923810	5250	5250	5250	5250	0
461	20240617	114800	87923810	5250	5250	5250	5250	0
462	20240617	114700	87923810	5250	5250	5250	5250	0
463	20240617	114600	87923810	5250	5250	5250	5250	0
464	20240617	114500	87923810	5250	5250	5250	5250	0
465	20240617	114400	87923810	5250	5250	5250	5250	0
466	20240617	114300	87923810	5250	5280	5280	5250	21
467	20240617	114200	87812990	5290	5290	5290	5290	0
468	20240617	114100	87812990	5290	5290	5290	5290	0
469	20240617	114000	87812990	5290	5290	5290	5290	0
470	20240617	113900	87812990	5290	5290	5290	5290	0
471	20240617	113800	87812990	5290	5290	5290	5290	0
472	20240617	113700	87812990	5290	5290	5290	5290	0
473	20240617	113600	87812990	5290	5290	5290	5290	0
474	20240617	113500	87812990	5290	5290	5290	5290	15
475	20240617	113400	87733640	5290	5290	5290	5290	0
476	20240617	113300	87733640	5290	5290	5290	5290	3
477	20240617	113200	87717770	5290	5290	5290	5290	24
478	20240617	113100	87590810	5290	5290	5290	5290	0
479	20240617	113000	87590810	5290	5290	5290	5290	0
480	20240617	112900	87590810	5290	5250	5290	5250	400
481	20240617	112800	85487000	5250	5250	5250	5250	0
482	20240617	112700	85487000	5250	5250	5250	5250	0
483	20240617	112600	85487000	5250	5250	5250	5250	0
484	20240617	112500	85487000	5250	5250	5250	5250	0
485	20240617	112400	85487000	5250	5250	5250	5250	0
486	20240617	112300	85487000	5250	5250	5250	5250	2
487	20240617	112200	85476500	5250	5250	5250	5250	18
488	20240617	112100	85382000	5250	5250	5250	5250	0
489	20240617	112000	85382000	5250	5250	5250	5250	0
490	20240617	111900	85382000	5250	5250	5250	5250	76
491	20240617	111800	84983000	5250	5250	5250	5250	0
492	20240617	111700	84983000	5250	5250	5250	5250	0
493	20240617	111600	84983000	5250	5250	5250	5250	0
494	20240617	111500	84983000	5250	5250	5250	5250	0
495	20240617	111400	84983000	5250	5250	5250	5250	0
496	20240617	111300	84983000	5250	5250	5250	5250	0
497	20240617	111200	84983000	5250	5250	5250	5250	207
498	20240617	111100	83896250	5250	5250	5250	5250	0
499	20240617	111000	83896250	5250	5250	5250	5250	0
500	20240617	110900	83896250	5250	5250	5250	5250	0
501	20240617	110800	83896250	5250	5250	5250	5250	98
502	20240617	110700	83381750	5280	5280	5280	5280	0
503	20240617	110600	83381750	5280	5280	5280	5280	500
504	20240617	110500	80741750	5280	5280	5280	5280	0
505	20240617	110400	80741750	5280	5280	5280	5280	0
506	20240617	110300	80741750	5280	5280	5280	5280	0
507	20240617	110200	80741750	5280	5280	5280	5280	0
508	20240617	110100	80741750	5280	5280	5280	5280	0
509	20240617	110000	80741750	5280	5280	5280	5280	0
510	20240617	105900	80741750	5280	5280	5280	5280	5
511	20240617	105800	80715350	5240	5240	5240	5240	0
512	20240617	105700	80715350	5240	5240	5240	5240	0
513	20240617	105600	80715350	5240	5240	5240	5240	0
514	20240617	105500	80715350	5240	5240	5240	5240	0
515	20240617	105400	80715350	5240	5240	5240	5240	0
516	20240617	105300	80715350	5240	5240	5240	5240	0
517	20240617	105200	80715350	5240	5240	5240	5240	0
518	20240617	105100	80715350	5240	5240	5240	5240	0
519	20240617	105000	80715350	5240	5240	5240	5240	0
520	20240617	104900	80715350	5240	5240	5240	5240	0
521	20240617	104800	80715350	5240	5240	5240	5240	10
522	20240617	104700	80662950	5240	5260	5260	5240	131
523	20240617	104600	79975080	5280	5280	5280	5280	0
524	20240617	104500	79975080	5280	5280	5280	5280	0
525	20240617	104400	79975080	5280	5280	5280	5280	15
526	20240617	104300	79895880	5280	5280	5280	5280	0
527	20240617	104200	79895880	5280	5280	5280	5280	10
528	20240617	104100	79843080	5290	5290	5290	5290	0
529	20240617	104000	79843080	5290	5290	5290	5290	0
530	20240617	103900	79843080	5290	5290	5290	5290	12
531	20240617	103800	79779600	5290	5290	5290	5290	3
532	20240617	103700	79763730	5280	5280	5280	5280	0
533	20240617	103600	79763730	5280	5280	5280	5280	100
534	20240617	103500	79235730	5280	5280	5280	5280	3
535	20240617	103400	79219890	5280	5280	5280	5280	0
536	20240617	103300	79219890	5280	5280	5280	5280	90
537	20240617	103200	78744690	5270	5270	5270	5270	0
538	20240617	103100	78744690	5270	5270	5270	5270	0
539	20240617	103000	78744690	5270	5270	5270	5270	0
540	20240617	102900	78744690	5270	5270	5270	5270	2890
541	20240617	102800	63514390	5280	5280	5280	5280	0
542	20240617	102700	63514390	5280	5280	5280	5280	0
543	20240617	102600	63514390	5280	5280	5280	5280	2
544	20240617	102500	63503830	5290	5290	5290	5290	0
545	20240617	102400	63503830	5290	5280	5290	5280	3
546	20240617	102300	63487980	5280	5280	5280	5280	1
547	20240617	102200	63482700	5270	5270	5270	5270	0
548	20240617	102100	63482700	5270	5270	5270	5270	0
549	20240617	102000	63482700	5270	5270	5270	5270	0
550	20240617	101900	63482700	5270	5270	5270	5270	300
551	20240617	101800	61901700	5260	5260	5260	5260	0
552	20240617	101700	61901700	5260	5260	5260	5260	683
553	20240617	101600	58309120	5260	5270	5270	5260	205
554	20240617	101500	57230770	5290	5290	5290	5290	0
555	20240617	101400	57230770	5290	5290	5290	5290	2
556	20240617	101300	57220190	5240	5240	5240	5240	0
557	20240617	101200	57220190	5240	5240	5240	5240	425
558	20240617	101100	54993190	5240	5240	5240	5240	3
559	20240617	101000	54977470	5240	5210	5240	5210	1282
560	20240617	100900	48288740	5210	5210	5210	5210	10
561	20240617	100800	48236640	5210	5210	5210	5210	1
562	20240617	100700	48231430	5210	5210	5210	5210	0
563	20240617	100600	48231430	5210	5210	5210	5210	1
564	20240617	100500	48226220	5210	5210	5210	5210	3
565	20240617	100400	48210590	5210	5210	5210	5210	2
566	20240617	100300	48200170	5210	5210	5210	5210	9
567	20240617	100200	48153280	5220	5220	5220	5220	0
568	20240617	100100	48153280	5220	5220	5220	5220	1
569	20240617	100000	48148060	5210	5210	5210	5210	315
570	20240617	095900	46506910	5210	5210	5210	5210	0
571	20240617	095800	46506910	5210	5210	5210	5210	0
572	20240617	095700	46506910	5210	5210	5210	5210	1
573	20240617	095600	46501700	5210	5210	5210	5210	1
574	20240617	095500	46496490	5210	5210	5210	5210	5
575	20240617	095400	46470440	5210	5210	5210	5210	0
576	20240617	095300	46470440	5210	5200	5210	5160	3858
577	20240617	095200	26516980	5220	5220	5220	5220	0
578	20240617	095100	26516980	5220	5220	5220	5220	0
579	20240617	095000	26516980	5220	5220	5220	5220	14
580	20240617	094900	26443900	5220	5220	5220	5220	0
581	20240617	094800	26443900	5220	5220	5220	5220	0
582	20240617	094700	26443900	5220	5220	5220	5190	502
583	20240617	094600	23835440	5220	5220	5220	5220	0
584	20240617	094500	23835440	5220	5220	5220	5210	415
585	20240617	094400	21673130	5220	5220	5240	5220	105
586	20240617	094300	21124930	5240	5250	5250	5230	180
587	20240617	094200	20182780	5250	5250	5250	5250	35
588	20240617	094100	19999030	5260	5270	5270	5260	139
589	20240617	094000	19267720	5280	5280	5280	5280	0
590	20240617	093900	19267720	5280	5280	5280	5280	0
591	20240617	093800	19267720	5280	5280	5280	5280	0
592	20240617	093700	19267720	5280	5280	5280	5280	12
593	20240617	093600	19204360	5280	5280	5280	5280	2
594	20240617	093500	19193800	5280	5280	5280	5280	0
595	20240617	093400	19193800	5280	5280	5280	5280	6
596	20240617	093300	19162120	5310	5310	5310	5310	0
597	20240617	093200	19162120	5310	5310	5310	5310	0
598	20240617	093100	19162120	5310	5310	5310	5310	0
599	20240617	093000	19162120	5310	5310	5310	5310	2
600	20240617	092900	19151500	5310	5310	5310	5310	0
601	20240617	092800	19151500	5310	5310	5310	5310	0
602	20240617	092700	19151500	5310	5310	5310	5310	0
603	20240617	092600	19151500	5310	5310	5310	5310	12
604	20240617	092500	19087780	5310	5310	5310	5310	0
605	20240617	092400	19087780	5310	5300	5310	5300	10
606	20240617	092300	19034770	5310	5310	5310	5310	0
607	20240617	092200	19034770	5310	5310	5310	5310	14
608	20240617	092100	18960430	5260	5260	5260	5260	9
609	20240617	092000	18913090	5310	5310	5310	5310	25
610	20240617	091900	18780340	5310	5310	5310	5310	1
611	20240617	091800	18775030	5310	5250	5310	5250	74
612	20240617	091700	18384100	5250	5250	5250	5250	100
613	20240617	091600	17859100	5240	5240	5240	5240	50
614	20240617	091500	17597100	5250	5250	5250	5250	20
615	20240617	091400	17492100	5250	5250	5250	5250	24
616	20240617	091300	17366100	5240	5240	5240	5240	131
617	20240617	091200	16679660	5240	5240	5240	5240	0
618	20240617	091100	16679660	5240	5240	5240	5240	0
619	20240617	091000	16679660	5240	5240	5240	5240	1
620	20240617	090900	16674420	5240	5240	5240	5240	12
621	20240617	090800	16611540	5240	5240	5240	5240	3
622	20240617	090700	16595820	5240	5220	5240	5210	1077
623	20240617	090600	10982360	5220	5220	5220	5220	1
624	20240617	090500	10977140	5220	5220	5220	5220	1000
625	20240617	090400	5757140	5220	5240	5240	5220	192
626	20240617	090300	4753370	5240	5280	5280	5240	711
627	20240617	090200	1013710	5310	5310	5310	5310	0
628	20240617	090100	1013710	5310	5310	5310	5310	0
629	20240617	090000	1013710	5310	5310	5310	5290	191