KissMeData/052600/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193200	69808955	4465	4465	4465	4465	193
3	20240617	193100	69808955	4465	4465	4465	4465	0
4	20240617	193000	69808955	4465	4465	4465	4465	0
5	20240617	192900	69808955	4465	4465	4465	4465	0
6	20240617	192800	69808955	4465	4465	4465	4465	0
7	20240617	192700	69808955	4465	4465	4465	4465	0
8	20240617	192600	69808955	4465	4465	4465	4465	0
9	20240617	192500	69808955	4465	4465	4465	4465	0
10	20240617	192400	69808955	4465	4465	4465	4465	0
11	20240617	192300	69808955	4465	4465	4465	4465	0
12	20240617	192200	69808955	4465	4465	4465	4465	0
13	20240617	192100	69808955	4465	4465	4465	4465	0
14	20240617	192000	69808955	4465	4465	4465	4465	0
15	20240617	191900	69808955	4465	4465	4465	4465	0
16	20240617	191800	69808955	4465	4465	4465	4465	0
17	20240617	191700	69808955	4465	4465	4465	4465	0
18	20240617	191600	69808955	4465	4465	4465	4465	0
19	20240617	191500	69808955	4465	4465	4465	4465	0
20	20240617	191400	69808955	4465	4465	4465	4465	0
21	20240617	191300	69808955	4465	4465	4465	4465	0
22	20240617	191200	69808955	4465	4465	4465	4465	0
23	20240617	191100	69808955	4465	4465	4465	4465	0
24	20240617	191000	69808955	4465	4465	4465	4465	0
25	20240617	190900	69808955	4465	4465	4465	4465	0
26	20240617	190800	69808955	4465	4465	4465	4465	0
27	20240617	190700	69808955	4465	4465	4465	4465	0
28	20240617	190600	69808955	4465	4465	4465	4465	0
29	20240617	190500	69808955	4465	4465	4465	4465	0
30	20240617	190400	69808955	4465	4465	4465	4465	0
31	20240617	190300	69808955	4465	4465	4465	4465	0
32	20240617	190200	69808955	4465	4465	4465	4465	193
33	20240617	190100	69808955	4465	4465	4465	4465	0
34	20240617	190000	69808955	4465	4465	4465	4465	0
35	20240617	185900	69808955	4465	4465	4465	4465	0
36	20240617	185800	69808955	4465	4465	4465	4465	0
37	20240617	185700	69808955	4465	4465	4465	4465	0
38	20240617	185600	69808955	4465	4465	4465	4465	0
39	20240617	185500	69808955	4465	4465	4465	4465	0
40	20240617	185400	69808955	4465	4465	4465	4465	0
41	20240617	185300	69808955	4465	4465	4465	4465	0
42	20240617	185200	69808955	4465	4465	4465	4465	0
43	20240617	185100	69808955	4465	4465	4465	4465	0
44	20240617	185000	69808955	4465	4465	4465	4465	0
45	20240617	184900	69808955	4465	4465	4465	4465	0
46	20240617	184800	69808955	4465	4465	4465	4465	0
47	20240617	184700	69808955	4465	4465	4465	4465	0
48	20240617	184600	69808955	4465	4465	4465	4465	0
49	20240617	184500	69808955	4465	4465	4465	4465	0
50	20240617	184400	69808955	4465	4465	4465	4465	0
51	20240617	184300	69808955	4465	4465	4465	4465	0
52	20240617	184200	69808955	4465	4465	4465	4465	0
53	20240617	184100	69808955	4465	4465	4465	4465	0
54	20240617	184000	69808955	4465	4465	4465	4465	0
55	20240617	183900	69808955	4465	4465	4465	4465	0
56	20240617	183800	69808955	4465	4465	4465	4465	0
57	20240617	183700	69808955	4465	4465	4465	4465	0
58	20240617	183600	69808955	4465	4465	4465	4465	0
59	20240617	183500	69808955	4465	4465	4465	4465	0
60	20240617	183400	69808955	4465	4465	4465	4465	0
61	20240617	183300	69808955	4465	4465	4465	4465	0
62	20240617	183200	69808955	4465	4465	4465	4465	193
63	20240617	183100	69808955	4465	4465	4465	4465	0
64	20240617	183000	69808955	4465	4465	4465	4465	0
65	20240617	182900	69808955	4465	4465	4465	4465	0
66	20240617	182800	69808955	4465	4465	4465	4465	0
67	20240617	182700	69808955	4465	4465	4465	4465	0
68	20240617	182600	69808955	4465	4465	4465	4465	0
69	20240617	182500	69808955	4465	4465	4465	4465	0
70	20240617	182400	69808955	4465	4465	4465	4465	0
71	20240617	182300	69808955	4465	4465	4465	4465	0
72	20240617	182200	69808955	4465	4465	4465	4465	0
73	20240617	182100	69808955	4465	4465	4465	4465	0
74	20240617	182000	69808955	4465	4465	4465	4465	0
75	20240617	181900	69808955	4465	4465	4465	4465	0
76	20240617	181800	69808955	4465	4465	4465	4465	0
77	20240617	181700	69808955	4465	4465	4465	4465	0
78	20240617	181600	69808955	4465	4465	4465	4465	0
79	20240617	181500	69808955	4465	4465	4465	4465	0
80	20240617	181400	69808955	4465	4465	4465	4465	0
81	20240617	181300	69808955	4465	4465	4465	4465	0
82	20240617	181200	69808955	4465	4465	4465	4465	0
83	20240617	181100	69808955	4465	4465	4465	4465	0
84	20240617	181000	69808955	4465	4465	4465	4465	0
85	20240617	180900	69808955	4465	4465	4465	4465	0
86	20240617	180800	69808955	4465	4465	4465	4465	0
87	20240617	180700	69808955	4465	4465	4465	4465	0
88	20240617	180600	69808955	4465	4465	4465	4465	0
89	20240617	180500	69808955	4465	4465	4465	4465	0
90	20240617	180400	69808955	4465	4465	4465	4465	0
91	20240617	180300	69808955	4465	4465	4465	4465	0
92	20240617	180200	69808955	4465	4465	4465	4465	193
93	20240617	180100	69808955	4465	4465	4465	4465	0
94	20240617	180000	69808955	4465	4465	4465	4465	0
95	20240617	175900	69808955	4465	4465	4465	4465	0
96	20240617	175800	69808955	4465	4465	4465	4465	0
97	20240617	175700	69808955	4465	4465	4465	4465	0
98	20240617	175600	69808955	4465	4465	4465	4465	0
99	20240617	175500	69808955	4465	4465	4465	4465	0
100	20240617	175400	69808955	4465	4465	4465	4465	0
101	20240617	175300	69808955	4465	4465	4465	4465	0
102	20240617	175200	69808955	4465	4465	4465	4465	0
103	20240617	175100	69808955	4465	4465	4465	4465	0
104	20240617	175000	69808955	4465	4465	4465	4465	0
105	20240617	174900	69808955	4465	4465	4465	4465	0
106	20240617	174800	69808955	4465	4465	4465	4465	0
107	20240617	174700	69808955	4465	4465	4465	4465	0
108	20240617	174600	69808955	4465	4465	4465	4465	0
109	20240617	174500	69808955	4465	4465	4465	4465	0
110	20240617	174400	69808955	4465	4465	4465	4465	0
111	20240617	174300	69808955	4465	4465	4465	4465	0
112	20240617	174200	69808955	4465	4465	4465	4465	0
113	20240617	174100	69808955	4465	4465	4465	4465	0
114	20240617	174000	69808955	4465	4465	4465	4465	0
115	20240617	173900	69808955	4465	4465	4465	4465	0
116	20240617	173800	69808955	4465	4465	4465	4465	0
117	20240617	173700	69808955	4465	4465	4465	4465	0
118	20240617	173600	69808955	4465	4465	4465	4465	0
119	20240617	173500	69808955	4465	4465	4465	4465	0
120	20240617	173400	69808955	4465	4465	4465	4465	0
121	20240617	173300	69808955	4465	4465	4465	4465	0
122	20240617	173200	69808955	4465	4465	4465	4465	193
123	20240617	173100	69808955	4465	4465	4465	4465	0
124	20240617	173000	69808955	4465	4465	4465	4465	0
125	20240617	172900	69808955	4465	4465	4465	4465	0
126	20240617	172800	69808955	4465	4465	4465	4465	0
127	20240617	172700	69808955	4465	4465	4465	4465	0
128	20240617	172600	69808955	4465	4465	4465	4465	0
129	20240617	172500	69808955	4465	4465	4465	4465	0
130	20240617	172400	69808955	4465	4465	4465	4465	0
131	20240617	172300	69808955	4465	4465	4465	4465	0
132	20240617	172200	69808955	4465	4465	4465	4465	0
133	20240617	172100	69808955	4465	4465	4465	4465	0
134	20240617	172000	69808955	4465	4465	4465	4465	0
135	20240617	171900	69808955	4465	4465	4465	4465	0
136	20240617	171800	69808955	4465	4465	4465	4465	0
137	20240617	171700	69808955	4465	4465	4465	4465	0
138	20240617	171600	69808955	4465	4465	4465	4465	0
139	20240617	171500	69808955	4465	4465	4465	4465	0
140	20240617	171400	69808955	4465	4465	4465	4465	0
141	20240617	171300	69808955	4465	4465	4465	4465	0
142	20240617	171200	69808955	4465	4465	4465	4465	0
143	20240617	171100	69808955	4465	4465	4465	4465	0
144	20240617	171000	69808955	4465	4465	4465	4465	0
145	20240617	170900	69808955	4465	4465	4465	4465	0
146	20240617	170800	69808955	4465	4465	4465	4465	0
147	20240617	170700	69808955	4465	4465	4465	4465	0
148	20240617	170600	69808955	4465	4465	4465	4465	0
149	20240617	170500	69808955	4465	4465	4465	4465	0
150	20240617	170400	69808955	4465	4465	4465	4465	0
151	20240617	170300	69808955	4465	4465	4465	4465	0
152	20240617	170200	69808955	4465	4465	4465	4465	193
153	20240617	170100	69808955	4465	4465	4465	4465	0
154	20240617	170000	69808955	4465	4465	4465	4465	0
155	20240617	165900	69808955	4465	4465	4465	4465	0
156	20240617	165800	69808955	4465	4465	4465	4465	0
157	20240617	165700	69808955	4465	4465	4465	4465	0
158	20240617	165600	69808955	4465	4465	4465	4465	0
159	20240617	165500	69808955	4465	4465	4465	4465	0
160	20240617	165400	69808955	4465	4465	4465	4465	0
161	20240617	165300	69808955	4465	4465	4465	4465	0
162	20240617	165200	69808955	4465	4465	4465	4465	0
163	20240617	165100	69808955	4465	4465	4465	4465	0
164	20240617	165000	69808955	4465	4465	4465	4465	0
165	20240617	164900	69808955	4465	4465	4465	4465	0
166	20240617	164800	69808955	4465	4465	4465	4465	0
167	20240617	164700	69808955	4465	4465	4465	4465	0
168	20240617	164600	69808955	4465	4465	4465	4465	0
169	20240617	164500	69808955	4465	4465	4465	4465	0
170	20240617	164400	69808955	4465	4465	4465	4465	0
171	20240617	164300	69808955	4465	4465	4465	4465	0
172	20240617	164200	69808955	4465	4465	4465	4465	0
173	20240617	164100	69808955	4465	4465	4465	4465	0
174	20240617	164000	69808955	4465	4465	4465	4465	0
175	20240617	163900	69808955	4465	4465	4465	4465	0
176	20240617	163800	69808955	4465	4465	4465	4465	0
177	20240617	163700	69808955	4465	4465	4465	4465	0
178	20240617	163600	69808955	4465	4465	4465	4465	0
179	20240617	163500	69808955	4465	4465	4465	4465	0
180	20240617	163400	69808955	4465	4465	4465	4465	0
181	20240617	163300	69808955	4465	4465	4465	4465	0
182	20240617	163200	69808955	4465	4465	4465	4465	193
183	20240617	163100	69808955	4465	4465	4465	4465	0
184	20240617	163000	69808955	4465	4465	4465	4465	0
185	20240617	162900	69808955	4465	4465	4465	4465	0
186	20240617	162800	69808955	4465	4465	4465	4465	0
187	20240617	162700	69808955	4465	4465	4465	4465	0
188	20240617	162600	69808955	4465	4465	4465	4465	0
189	20240617	162500	69808955	4465	4465	4465	4465	0
190	20240617	162400	69808955	4465	4465	4465	4465	0
191	20240617	162300	69808955	4465	4465	4465	4465	0
192	20240617	162200	69808955	4465	4465	4465	4465	0
193	20240617	162100	69808955	4465	4465	4465	4465	0
194	20240617	162000	69808955	4465	4465	4465	4465	0
195	20240617	161900	69808955	4465	4465	4465	4465	0
196	20240617	161800	69808955	4465	4465	4465	4465	0
197	20240617	161700	69808955	4465	4465	4465	4465	0
198	20240617	161600	69808955	4465	4465	4465	4465	0
199	20240617	161500	69808955	4465	4465	4465	4465	0
200	20240617	161400	69808955	4465	4465	4465	4465	0
201	20240617	161300	69808955	4465	4465	4465	4465	0
202	20240617	161200	69808955	4465	4465	4465	4465	0
203	20240617	161100	69808955	4465	4465	4465	4465	0
204	20240617	161000	69808955	4465	4465	4465	4465	0
205	20240617	160900	69808955	4465	4465	4465	4465	0
206	20240617	160800	69808955	4465	4465	4465	4465	0
207	20240617	160700	69808955	4465	4465	4465	4465	0
208	20240617	160600	69808955	4465	4465	4465	4465	0
209	20240617	160500	69808955	4465	4465	4465	4465	0
210	20240617	160400	69808955	4465	4465	4465	4465	0
211	20240617	160300	69808955	4465	4465	4465	4465	0
212	20240617	160200	69808955	4465	4465	4465	4465	193
213	20240617	160100	69808955	4465	4465	4465	4465	0
214	20240617	160000	69808955	4465	4465	4465	4465	0
215	20240617	155900	69808955	4465	4465	4465	4465	0
216	20240617	155800	69808955	4465	4465	4465	4465	0
217	20240617	155700	69808955	4465	4465	4465	4465	0
218	20240617	155600	69808955	4465	4465	4465	4465	0
219	20240617	155500	69808955	4465	4465	4465	4465	0
220	20240617	155400	69808955	4465	4465	4465	4465	0
221	20240617	155300	69808955	4465	4465	4465	4465	0
222	20240617	155200	69808955	4465	4465	4465	4465	0
223	20240617	155100	69808955	4465	4465	4465	4465	0
224	20240617	155000	69808955	4465	4465	4465	4465	0
225	20240617	154900	69808955	4465	4465	4465	4465	0
226	20240617	154800	69808955	4465	4465	4465	4465	0
227	20240617	154700	69808955	4465	4465	4465	4465	0
228	20240617	154600	69808955	4465	4465	4465	4465	0
229	20240617	154500	69808955	4465	4465	4465	4465	0
230	20240617	154400	69808955	4465	4465	4465	4465	0
231	20240617	154300	69808955	4465	4465	4465	4465	0
232	20240617	154200	69808955	4465	4465	4465	4465	0
233	20240617	154100	69808955	4465	4465	4465	4465	0
234	20240617	154000	69808955	4465	4465	4465	4465	0
235	20240617	153900	69808955	4465	4465	4465	4465	0
236	20240617	153800	69808955	4465	4465	4465	4465	0
237	20240617	153700	69808955	4465	4465	4465	4465	0
238	20240617	153600	69808955	4465	4465	4465	4465	0
239	20240617	153500	69808955	4465	4465	4465	4465	0
240	20240617	153400	69808955	4465	4465	4465	4465	0
241	20240617	153300	69808955	4465	4465	4465	4465	0
242	20240617	153200	69808955	4465	4465	4465	4465	193
243	20240617	153100	69808955	4465	4465	4465	4465	0
244	20240617	153000	69808955	4465	4465	4465	4465	193
245	20240617	152900	68947210	4430	4430	4430	4430	0
246	20240617	152800	68947210	4430	4430	4430	4430	0
247	20240617	152700	68947210	4430	4430	4430	4430	0
248	20240617	152600	68947210	4430	4430	4430	4430	0
249	20240617	152500	68947210	4430	4430	4430	4430	0
250	20240617	152400	68947210	4430	4430	4430	4430	0
251	20240617	152300	68947210	4430	4430	4430	4430	0
252	20240617	152200	68947210	4430	4430	4430	4430	0
253	20240617	152100	68947210	4430	4430	4430	4430	0
254	20240617	152000	68947210	4430	4430	4430	4430	0
255	20240617	151900	68947210	4430	4430	4430	4430	0
256	20240617	151800	68947210	4430	4430	4430	4430	227
257	20240617	151700	67941600	4430	4430	4430	4430	0
258	20240617	151600	67941600	4430	4440	4440	4430	81
259	20240617	151500	67582720	4430	4430	4430	4430	0
260	20240617	151400	67582720	4430	4430	4430	4430	0
261	20240617	151300	67582720	4430	4430	4430	4430	0
262	20240617	151200	67582720	4430	4430	4430	4430	0
263	20240617	151100	67582720	4430	4430	4430	4430	0
264	20240617	151000	67582720	4430	4430	4430	4430	0
265	20240617	150900	67582720	4430	4430	4430	4430	0
266	20240617	150800	67582720	4430	4430	4430	4430	0
267	20240617	150700	67582720	4430	4430	4430	4430	0
268	20240617	150600	67582720	4430	4430	4430	4430	0
269	20240617	150500	67582720	4430	4430	4430	4430	0
270	20240617	150400	67582720	4430	4430	4430	4430	0
271	20240617	150300	67582720	4430	4430	4430	4430	0
272	20240617	150200	67582720	4430	4430	4430	4430	0
273	20240617	150100	67582720	4430	4430	4430	4430	0
274	20240617	150000	67582720	4430	4430	4430	4430	0
275	20240617	145900	67582720	4430	4430	4430	4430	0
276	20240617	145800	67582720	4430	4430	4430	4430	0
277	20240617	145700	67582720	4430	4430	4430	4430	0
278	20240617	145600	67582720	4430	4430	4430	4430	30
279	20240617	145500	67449820	4430	4430	4430	4430	0
280	20240617	145400	67449820	4430	4430	4430	4430	0
281	20240617	145300	67449820	4430	4430	4430	4430	0
282	20240617	145200	67449820	4430	4430	4430	4430	0
283	20240617	145100	67449820	4430	4430	4430	4430	0
284	20240617	145000	67449820	4430	4430	4430	4430	45
285	20240617	144900	67250470	4430	4430	4430	4430	0
286	20240617	144800	67250470	4430	4430	4430	4430	0
287	20240617	144700	67250470	4430	4430	4430	4430	55
288	20240617	144600	67006820	4440	4440	4440	4440	0
289	20240617	144500	67006820	4440	4440	4440	4440	0
290	20240617	144400	67006820	4440	4440	4440	4440	0
291	20240617	144300	67006820	4440	4440	4440	4440	1
292	20240617	144200	67002380	4440	4440	4440	4440	0
293	20240617	144100	67002380	4440	4440	4440	4440	0
294	20240617	144000	67002380	4440	4440	4440	4440	0
295	20240617	143900	67002380	4440	4440	4440	4440	0
296	20240617	143800	67002380	4440	4440	4440	4440	0
297	20240617	143700	67002380	4440	4440	4440	4440	0
298	20240617	143600	67002380	4440	4440	4440	4440	1
299	20240617	143500	66997940	4420	4420	4420	4420	0
300	20240617	143400	66997940	4420	4420	4420	4420	0
301	20240617	143300	66997940	4420	4420	4420	4420	0
302	20240617	143200	66997940	4420	4420	4420	4420	0
303	20240617	143100	66997940	4420	4430	4430	4420	2452
304	20240617	143000	56151345	4430	4430	4430	4430	0
305	20240617	142900	56151345	4430	4430	4430	4430	0
306	20240617	142800	56151345	4430	4430	4430	4430	0
307	20240617	142700	56151345	4430	4430	4430	4430	0
308	20240617	142600	56151345	4430	4430	4430	4430	0
309	20240617	142500	56151345	4430	4430	4430	4430	0
310	20240617	142400	56151345	4430	4430	4430	4430	0
311	20240617	142300	56151345	4430	4430	4430	4430	0
312	20240617	142200	56151345	4430	4430	4430	4430	12
313	20240617	142100	56098185	4430	4430	4430	4430	0
314	20240617	142000	56098185	4430	4430	4430	4430	0
315	20240617	141900	56098185	4430	4430	4430	4430	100
316	20240617	141800	55655185	4430	4430	4430	4430	0
317	20240617	141700	55655185	4430	4430	4430	4430	0
318	20240617	141600	55655185	4430	4430	4430	4430	0
319	20240617	141500	55655185	4430	4430	4430	4430	0
320	20240617	141400	55655185	4430	4430	4430	4430	1
321	20240617	141300	55650755	4430	4430	4430	4430	0
322	20240617	141200	55650755	4430	4440	4440	4430	2000
323	20240617	141100	46790355	4440	4440	4440	4440	0
324	20240617	141000	46790355	4440	4440	4440	4440	0
325	20240617	140900	46790355	4440	4440	4440	4440	18
326	20240617	140800	46710435	4440	4440	4440	4440	49
327	20240617	140700	46492875	4470	4470	4470	4470	0
328	20240617	140600	46492875	4470	4470	4470	4470	0
329	20240617	140500	46492875	4470	4470	4470	4470	0
330	20240617	140400	46492875	4470	4470	4470	4470	0
331	20240617	140300	46492875	4470	4470	4470	4470	0
332	20240617	140200	46492875	4470	4470	4470	4470	0
333	20240617	140100	46492875	4470	4470	4470	4470	0
334	20240617	140000	46492875	4470	4470	4470	4470	0
335	20240617	135900	46492875	4470	4470	4470	4470	0
336	20240617	135800	46492875	4470	4470	4470	4470	0
337	20240617	135700	46492875	4470	4470	4470	4470	0
338	20240617	135600	46492875	4470	4470	4470	4470	0
339	20240617	135500	46492875	4470	4470	4470	4470	0
340	20240617	135400	46492875	4470	4470	4470	4470	0
341	20240617	135300	46492875	4470	4470	4470	4470	0
342	20240617	135200	46492875	4470	4470	4470	4470	2
343	20240617	135100	46483935	4470	4470	4470	4470	0
344	20240617	135000	46483935	4470	4470	4470	4470	0
345	20240617	134900	46483935	4470	4470	4470	4470	0
346	20240617	134800	46483935	4470	4470	4470	4470	0
347	20240617	134700	46483935	4470	4470	4470	4470	0
348	20240617	134600	46483935	4470	4470	4470	4470	0
349	20240617	134500	46483935	4470	4470	4470	4470	10
350	20240617	134400	46439235	4470	4470	4470	4470	25
351	20240617	134300	46327485	4470	4470	4470	4470	0
352	20240617	134200	46327485	4470	4470	4470	4470	0
353	20240617	134100	46327485	4470	4470	4470	4470	0
354	20240617	134000	46327485	4470	4470	4470	4470	0
355	20240617	133900	46327485	4470	4470	4470	4470	0
356	20240617	133800	46327485	4470	4465	4470	4465	7
357	20240617	133700	46296225	4470	4470	4470	4470	0
358	20240617	133600	46296225	4470	4470	4470	4470	0
359	20240617	133500	46296225	4470	4470	4470	4470	0
360	20240617	133400	46296225	4470	4470	4470	4470	0
361	20240617	133300	46296225	4470	4470	4470	4470	0
362	20240617	133200	46296225	4470	4470	4470	4470	0
363	20240617	133100	46296225	4470	4470	4470	4470	0
364	20240617	133000	46296225	4470	4470	4470	4470	0
365	20240617	132900	46296225	4470	4470	4470	4470	0
366	20240617	132800	46296225	4470	4470	4470	4470	0
367	20240617	132700	46296225	4470	4470	4470	4470	390
368	20240617	132600	44552925	4470	4470	4470	4470	0
369	20240617	132500	44552925	4470	4470	4470	4470	0
370	20240617	132400	44552925	4470	4470	4470	4470	0
371	20240617	132300	44552925	4470	4470	4470	4470	0
372	20240617	132200	44552925	4470	4470	4470	4470	0
373	20240617	132100	44552925	4470	4470	4470	4470	0
374	20240617	132000	44552925	4470	4470	4470	4470	0
375	20240617	131900	44552925	4470	4470	4470	4470	0
376	20240617	131800	44552925	4470	4470	4470	4470	0
377	20240617	131700	44552925	4470	4470	4470	4470	0
378	20240617	131600	44552925	4470	4470	4470	4470	0
379	20240617	131500	44552925	4470	4470	4470	4470	0
380	20240617	131400	44552925	4470	4470	4470	4470	0
381	20240617	131300	44552925	4470	4470	4470	4470	0
382	20240617	131200	44552925	4470	4470	4470	4470	0
383	20240617	131100	44552925	4470	4470	4470	4470	0
384	20240617	131000	44552925	4470	4470	4470	4470	234
385	20240617	130900	43506945	4470	4470	4470	4470	18
386	20240617	130800	43426485	4450	4470	4470	4450	332
387	20240617	130700	41945025	4470	4460	4470	4460	1000
388	20240617	130600	37476640	4455	4455	4455	4455	0
389	20240617	130500	37476640	4455	4455	4455	4455	0
390	20240617	130400	37476640	4455	4455	4455	4455	0
391	20240617	130300	37476640	4455	4455	4455	4455	0
392	20240617	130200	37476640	4455	4455	4455	4455	1000
393	20240617	130100	33021640	4425	4425	4425	4425	0
394	20240617	130000	33021640	4425	4425	4425	4425	0
395	20240617	125900	33021640	4425	4425	4425	4425	0
396	20240617	125800	33021640	4425	4425	4425	4425	0
397	20240617	125700	33021640	4425	4425	4425	4425	0
398	20240617	125600	33021640	4425	4425	4425	4425	0
399	20240617	125500	33021640	4425	4425	4425	4425	0
400	20240617	125400	33021640	4425	4425	4425	4425	0
401	20240617	125300	33021640	4425	4425	4425	4425	0
402	20240617	125200	33021640	4425	4425	4425	4425	51
403	20240617	125100	32795965	4425	4425	4425	4425	0
404	20240617	125000	32795965	4425	4425	4425	4425	779
405	20240617	124900	29348890	4430	4430	4430	4430	370
406	20240617	124800	27709790	4430	4430	4430	4430	0
407	20240617	124700	27709790	4430	4435	4435	4430	403
408	20240617	124600	25924200	4435	4435	4435	4435	0
409	20240617	124500	25924200	4435	4435	4435	4435	0
410	20240617	124400	25924200	4435	4435	4435	4435	0
411	20240617	124300	25924200	4435	4435	4435	4435	0
412	20240617	124200	25924200	4435	4435	4435	4435	573
413	20240617	124100	23382945	4435	4435	4435	4435	4
414	20240617	124000	23365205	4430	4430	4430	4430	0
415	20240617	123900	23365205	4430	4430	4430	4430	40
416	20240617	123800	23188005	4430	4435	4435	4430	195
417	20240617	123700	22323290	4435	4435	4435	4435	0
418	20240617	123600	22323290	4435	4435	4435	4435	0
419	20240617	123500	22323290	4435	4435	4435	4435	0
420	20240617	123400	22323290	4435	4435	4435	4435	0
421	20240617	123300	22323290	4435	4435	4435	4435	10
422	20240617	123200	22278940	4460	4460	4460	4460	0
423	20240617	123100	22278940	4460	4460	4460	4460	0
424	20240617	123000	22278940	4460	4460	4460	4460	0
425	20240617	122900	22278940	4460	4460	4460	4460	0
426	20240617	122800	22278940	4460	4460	4460	4460	112
427	20240617	122700	21779420	4460	4460	4460	4460	58
428	20240617	122600	21520740	4460	4460	4460	4460	0
429	20240617	122500	21520740	4460	4460	4460	4460	0
430	20240617	122400	21520740	4460	4460	4460	4460	0
431	20240617	122300	21520740	4460	4460	4460	4460	0
432	20240617	122200	21520740	4460	4460	4460	4460	0
433	20240617	122100	21520740	4460	4460	4460	4460	0
434	20240617	122000	21520740	4460	4460	4460	4460	1
435	20240617	121900	21516280	4460	4460	4460	4460	0
436	20240617	121800	21516280	4460	4460	4460	4460	20
437	20240617	121700	21427080	4470	4470	4470	4470	0
438	20240617	121600	21427080	4470	4470	4470	4470	0
439	20240617	121500	21427080	4470	4470	4470	4470	0
440	20240617	121400	21427080	4470	4470	4470	4470	0
441	20240617	121300	21427080	4470	4470	4470	4470	0
442	20240617	121200	21427080	4470	4470	4470	4470	0
443	20240617	121100	21427080	4470	4470	4470	4470	33
444	20240617	121000	21279570	4470	4470	4470	4470	0
445	20240617	120900	21279570	4470	4470	4470	4470	55
446	20240617	120800	21033720	4475	4475	4475	4475	0
447	20240617	120700	21033720	4475	4475	4475	4475	0
448	20240617	120600	21033720	4475	4475	4475	4475	0
449	20240617	120500	21033720	4475	4475	4475	4475	0
450	20240617	120400	21033720	4475	4450	4475	4450	56
451	20240617	120300	20784045	4430	4430	4430	4430	0
452	20240617	120200	20784045	4430	4430	4430	4430	0
453	20240617	120100	20784045	4430	4430	4430	4430	0
454	20240617	120000	20784045	4430	4440	4440	4430	120
455	20240617	115900	20251385	4440	4440	4440	4440	4
456	20240617	115800	20233625	4450	4450	4450	4450	100
457	20240617	115700	19788625	4450	4450	4450	4450	60
458	20240617	115600	19521625	4440	4440	4440	4440	0
459	20240617	115500	19521625	4440	4440	4440	4440	0
460	20240617	115400	19521625	4440	4440	4440	4440	0
461	20240617	115300	19521625	4440	4440	4440	4440	0
462	20240617	115200	19521625	4440	4440	4440	4440	0
463	20240617	115100	19521625	4440	4440	4440	4440	0
464	20240617	115000	19521625	4440	4440	4440	4440	0
465	20240617	114900	19521625	4440	4440	4440	4440	0
466	20240617	114800	19521625	4440	4440	4440	4440	1
467	20240617	114700	19517185	4430	4430	4430	4430	0
468	20240617	114600	19517185	4430	4430	4430	4430	0
469	20240617	114500	19517185	4430	4430	4430	4430	0
470	20240617	114400	19517185	4430	4430	4430	4430	0
471	20240617	114300	19517185	4430	4440	4440	4430	266
472	20240617	114200	18338205	4450	4450	4450	4450	20
473	20240617	114100	18249205	4435	4435	4435	4435	234
474	20240617	114000	17211415	4435	4435	4435	4435	0
475	20240617	113900	17211415	4435	4435	4435	4435	0
476	20240617	113800	17211415	4435	4435	4435	4435	0
477	20240617	113700	17211415	4435	4435	4435	4435	0
478	20240617	113600	17211415	4435	4435	4435	4435	0
479	20240617	113500	17211415	4435	4435	4435	4435	109
480	20240617	113400	16728000	4440	4440	4440	4440	0
481	20240617	113300	16728000	4440	4440	4440	4440	0
482	20240617	113200	16728000	4440	4440	4440	4440	0
483	20240617	113100	16728000	4440	4440	4440	4440	4
484	20240617	113000	16710240	4440	4445	4445	4440	859
485	20240617	112900	12896035	4450	4450	4450	4450	0
486	20240617	112800	12896035	4450	4450	4450	4450	0
487	20240617	112700	12896035	4450	4450	4450	4450	3
488	20240617	112600	12882685	4450	4450	4450	4450	51
489	20240617	112500	12655735	4450	4450	4450	4450	0
490	20240617	112400	12655735	4450	4450	4450	4450	0
491	20240617	112300	12655735	4450	4450	4450	4450	0
492	20240617	112200	12655735	4450	4450	4450	4450	0
493	20240617	112100	12655735	4450	4450	4450	4450	0
494	20240617	112000	12655735	4450	4450	4450	4450	0
495	20240617	111900	12655735	4450	4450	4450	4450	0
496	20240617	111800	12655735	4450	4450	4450	4450	0
497	20240617	111700	12655735	4450	4450	4450	4450	0
498	20240617	111600	12655735	4450	4455	4455	4450	167
499	20240617	111500	11912575	4455	4455	4455	4455	0
500	20240617	111400	11912575	4455	4455	4455	4455	0
501	20240617	111300	11912575	4455	4455	4455	4455	0
502	20240617	111200	11912575	4455	4455	4455	4455	0
503	20240617	111100	11912575	4455	4455	4455	4455	0
504	20240617	111000	11912575	4455	4455	4455	4455	0
505	20240617	110900	11912575	4455	4455	4455	4455	30
506	20240617	110800	11778925	4470	4470	4470	4470	0
507	20240617	110700	11778925	4470	4470	4470	4470	0
508	20240617	110600	11778925	4470	4470	4470	4470	10
509	20240617	110500	11734225	4455	4455	4455	4455	0
510	20240617	110400	11734225	4455	4455	4455	4455	0
511	20240617	110300	11734225	4455	4455	4455	4455	0
512	20240617	110200	11734225	4455	4455	4455	4455	0
513	20240617	110100	11734225	4455	4455	4455	4455	0
514	20240617	110000	11734225	4455	4455	4455	4455	0
515	20240617	105900	11734225	4455	4455	4455	4455	0
516	20240617	105800	11734225	4455	4455	4455	4455	45
517	20240617	105700	11533750	4455	4460	4460	4455	11
518	20240617	105600	11484705	4460	4460	4460	4460	0
519	20240617	105500	11484705	4460	4460	4460	4460	1
520	20240617	105400	11480245	4475	4475	4475	4475	5
521	20240617	105300	11457870	4475	4475	4475	4475	0
522	20240617	105200	11457870	4475	4470	4475	4470	2
523	20240617	105100	11448925	4460	4460	4460	4460	0
524	20240617	105000	11448925	4460	4460	4460	4460	0
525	20240617	104900	11448925	4460	4460	4460	4460	0
526	20240617	104800	11448925	4460	4460	4460	4460	0
527	20240617	104700	11448925	4460	4460	4460	4460	0
528	20240617	104600	11448925	4460	4460	4460	4460	0
529	20240617	104500	11448925	4460	4460	4460	4460	0
530	20240617	104400	11448925	4460	4460	4460	4460	0
531	20240617	104300	11448925	4460	4460	4460	4460	0
532	20240617	104200	11448925	4460	4460	4460	4460	0
533	20240617	104100	11448925	4460	4460	4460	4460	0
534	20240617	104000	11448925	4460	4460	4460	4460	0
535	20240617	103900	11448925	4460	4465	4465	4460	4
536	20240617	103800	11431070	4465	4465	4465	4465	0
537	20240617	103700	11431070	4465	4465	4465	4465	0
538	20240617	103600	11431070	4465	4465	4465	4465	2
539	20240617	103500	11422140	4475	4475	4475	4475	0
540	20240617	103400	11422140	4475	4475	4475	4475	0
541	20240617	103300	11422140	4475	4475	4475	4475	50
542	20240617	103200	11198390	4475	4475	4475	4475	0
543	20240617	103100	11198390	4475	4475	4475	4475	0
544	20240617	103000	11198390	4475	4475	4475	4475	0
545	20240617	102900	11198390	4475	4475	4475	4475	0
546	20240617	102800	11198390	4475	4475	4475	4475	0
547	20240617	102700	11198390	4475	4475	4475	4475	0
548	20240617	102600	11198390	4475	4475	4475	4475	0
549	20240617	102500	11198390	4475	4470	4475	4470	51
550	20240617	102400	10970415	4465	4465	4465	4465	0
551	20240617	102300	10970415	4465	4465	4465	4465	0
552	20240617	102200	10970415	4465	4465	4465	4465	0
553	20240617	102100	10970415	4465	4465	4465	4465	0
554	20240617	102000	10970415	4465	4465	4465	4465	90
555	20240617	101900	10568565	4465	4470	4470	4465	677
556	20240617	101800	7545750	4475	4475	4475	4475	0
557	20240617	101700	7545750	4475	4475	4475	4475	0
558	20240617	101600	7545750	4475	4475	4475	4475	1
559	20240617	101500	7541275	4475	4475	4475	4475	0
560	20240617	101400	7541275	4475	4475	4475	4475	0
561	20240617	101300	7541275	4475	4475	4475	4475	0
562	20240617	101200	7541275	4475	4475	4475	4475	0
563	20240617	101100	7541275	4475	4475	4475	4475	14
564	20240617	101000	7478625	4475	4475	4475	4475	1
565	20240617	100900	7474150	4475	4475	4475	4475	2
566	20240617	100800	7465200	4475	4475	4475	4475	0
567	20240617	100700	7465200	4475	4475	4475	4475	5
568	20240617	100600	7442825	4465	4475	4475	4465	61
569	20240617	100500	7170450	4475	4475	4475	4475	0
570	20240617	100400	7170450	4475	4475	4475	4475	3
571	20240617	100300	7157025	4465	4465	4465	4465	0
572	20240617	100200	7157025	4465	4465	4465	4465	0
573	20240617	100100	7157025	4465	4465	4465	4465	0
574	20240617	100000	7157025	4465	4465	4465	4465	0
575	20240617	095900	7157025	4465	4465	4465	4465	0
576	20240617	095800	7157025	4465	4465	4465	4465	0
577	20240617	095700	7157025	4465	4465	4465	4465	1
578	20240617	095600	7152560	4475	4475	4475	4475	0
579	20240617	095500	7152560	4475	4475	4475	4475	0
580	20240617	095400	7152560	4475	4475	4475	4475	0
581	20240617	095300	7152560	4475	4475	4475	4475	0
582	20240617	095200	7152560	4475	4475	4475	4475	0
583	20240617	095100	7152560	4475	4475	4475	4475	0
584	20240617	095000	7152560	4475	4475	4475	4475	0
585	20240617	094900	7152560	4475	4475	4475	4475	0
586	20240617	094800	7152560	4475	4475	4475	4475	0
587	20240617	094700	7152560	4475	4475	4475	4475	1
588	20240617	094600	7148085	4475	4475	4475	4475	0
589	20240617	094500	7148085	4475	4475	4475	4475	0
590	20240617	094400	7148085	4475	4475	4475	4475	0
591	20240617	094300	7148085	4475	4475	4475	4475	0
592	20240617	094200	7148085	4475	4475	4475	4475	0
593	20240617	094100	7148085	4475	4475	4475	4475	0
594	20240617	094000	7148085	4475	4475	4475	4475	0
595	20240617	093900	7148085	4475	4475	4475	4475	0
596	20240617	093800	7148085	4475	4475	4475	4475	10
597	20240617	093700	7103335	4460	4460	4460	4460	1
598	20240617	093600	7098875	4480	4480	4480	4480	0
599	20240617	093500	7098875	4480	4480	4480	4480	0
600	20240617	093400	7098875	4480	4480	4480	4480	0
601	20240617	093300	7098875	4480	4480	4480	4480	0
602	20240617	093200	7098875	4480	4480	4480	4480	0
603	20240617	093100	7098875	4480	4480	4480	4480	0
604	20240617	093000	7098875	4480	4480	4480	4480	0
605	20240617	092900	7098875	4480	4480	4480	4480	0
606	20240617	092800	7098875	4480	4480	4480	4480	0
607	20240617	092700	7098875	4480	4480	4480	4480	0
608	20240617	092600	7098875	4480	4480	4480	4480	1
609	20240617	092500	7094395	4455	4455	4455	4455	0
610	20240617	092400	7094395	4455	4455	4455	4455	305
611	20240617	092300	5735620	4455	4455	4455	4455	0
612	20240617	092200	5735620	4455	4460	4460	4455	284
613	20240617	092100	4470300	4485	4485	4485	4485	0
614	20240617	092000	4470300	4485	4485	4485	4485	0
615	20240617	091900	4470300	4485	4485	4485	4485	0
616	20240617	091800	4470300	4485	4485	4485	4485	0
617	20240617	091700	4470300	4485	4470	4485	4470	6
618	20240617	091600	4443465	4490	4490	4490	4490	0
619	20240617	091500	4443465	4490	4490	4490	4490	0
620	20240617	091400	4443465	4490	4490	4490	4490	0
621	20240617	091300	4443465	4490	4490	4490	4490	0
622	20240617	091200	4443465	4490	4490	4490	4490	1
623	20240617	091100	4438975	4460	4460	4460	4460	3
624	20240617	091000	4425595	4490	4490	4490	4490	0
625	20240617	090900	4425595	4490	4470	4490	4470	14
626	20240617	090800	4362995	4495	4495	4495	4495	0
627	20240617	090700	4362995	4495	4495	4495	4495	0
628	20240617	090600	4362995	4495	4495	4495	4495	0
629	20240617	090500	4362995	4495	4495	4495	4495	10
630	20240617	090400	4318045	4500	4500	4500	4500	0
631	20240617	090300	4318045	4500	4495	4500	4495	403
632	20240617	090200	2505445	4500	4500	4500	4500	0
633	20240617	090100	2505445	4500	4500	4500	4500	0
634	20240617	090000	2505445	4500	4435	4500	4435	564