KissMeData/205500/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203500	129107774	1495	1495	1495	1495	1965
3	20240617	203400	129107774	1495	1495	1495	1495	0
4	20240617	203300	129107774	1495	1495	1495	1495	0
5	20240617	203200	129107774	1495	1495	1495	1495	0
6	20240617	203100	129107774	1495	1495	1495	1495	0
7	20240617	203000	129107774	1495	1495	1495	1495	0
8	20240617	202900	129107774	1495	1495	1495	1495	0
9	20240617	202800	129107774	1495	1495	1495	1495	0
10	20240617	202700	129107774	1495	1495	1495	1495	0
11	20240617	202600	129107774	1495	1495	1495	1495	0
12	20240617	202500	129107774	1495	1495	1495	1495	0
13	20240617	202400	129107774	1495	1495	1495	1495	0
14	20240617	202300	129107774	1495	1495	1495	1495	0
15	20240617	202200	129107774	1495	1495	1495	1495	0
16	20240617	202100	129107774	1495	1495	1495	1495	0
17	20240617	202000	129107774	1495	1495	1495	1495	0
18	20240617	201900	129107774	1495	1495	1495	1495	0
19	20240617	201800	129107774	1495	1495	1495	1495	0
20	20240617	201700	129107774	1495	1495	1495	1495	0
21	20240617	201600	129107774	1495	1495	1495	1495	0
22	20240617	201500	129107774	1495	1495	1495	1495	0
23	20240617	201400	129107774	1495	1495	1495	1495	0
24	20240617	201300	129107774	1495	1495	1495	1495	0
25	20240617	201200	129107774	1495	1495	1495	1495	0
26	20240617	201100	129107774	1495	1495	1495	1495	0
27	20240617	201000	129107774	1495	1495	1495	1495	0
28	20240617	200900	129107774	1495	1495	1495	1495	0
29	20240617	200800	129107774	1495	1495	1495	1495	0
30	20240617	200700	129107774	1495	1495	1495	1495	0
31	20240617	200600	129107774	1495	1495	1495	1495	0
32	20240617	200500	129107774	1495	1495	1495	1495	1965
33	20240617	200400	129107774	1495	1495	1495	1495	0
34	20240617	200300	129107774	1495	1495	1495	1495	0
35	20240617	200200	129107774	1495	1495	1495	1495	0
36	20240617	200100	129107774	1495	1495	1495	1495	0
37	20240617	200000	129107774	1495	1495	1495	1495	0
38	20240617	195900	129107774	1495	1495	1495	1495	0
39	20240617	195800	129107774	1495	1495	1495	1495	0
40	20240617	195700	129107774	1495	1495	1495	1495	0
41	20240617	195600	129107774	1495	1495	1495	1495	0
42	20240617	195500	129107774	1495	1495	1495	1495	0
43	20240617	195400	129107774	1495	1495	1495	1495	0
44	20240617	195300	129107774	1495	1495	1495	1495	0
45	20240617	195200	129107774	1495	1495	1495	1495	0
46	20240617	195100	129107774	1495	1495	1495	1495	0
47	20240617	195000	129107774	1495	1495	1495	1495	0
48	20240617	194900	129107774	1495	1495	1495	1495	0
49	20240617	194800	129107774	1495	1495	1495	1495	0
50	20240617	194700	129107774	1495	1495	1495	1495	0
51	20240617	194600	129107774	1495	1495	1495	1495	0
52	20240617	194500	129107774	1495	1495	1495	1495	0
53	20240617	194400	129107774	1495	1495	1495	1495	0
54	20240617	194300	129107774	1495	1495	1495	1495	0
55	20240617	194200	129107774	1495	1495	1495	1495	0
56	20240617	194100	129107774	1495	1495	1495	1495	0
57	20240617	194000	129107774	1495	1495	1495	1495	0
58	20240617	193900	129107774	1495	1495	1495	1495	0
59	20240617	193800	129107774	1495	1495	1495	1495	0
60	20240617	193700	129107774	1495	1495	1495	1495	0
61	20240617	193600	129107774	1495	1495	1495	1495	0
62	20240617	193500	129107774	1495	1495	1495	1495	1965
63	20240617	193400	129107774	1495	1495	1495	1495	0
64	20240617	193300	129107774	1495	1495	1495	1495	0
65	20240617	193200	129107774	1495	1495	1495	1495	0
66	20240617	193100	129107774	1495	1495	1495	1495	0
67	20240617	193000	129107774	1495	1495	1495	1495	0
68	20240617	192900	129107774	1495	1495	1495	1495	0
69	20240617	192800	129107774	1495	1495	1495	1495	0
70	20240617	192700	129107774	1495	1495	1495	1495	0
71	20240617	192600	129107774	1495	1495	1495	1495	0
72	20240617	192500	129107774	1495	1495	1495	1495	0
73	20240617	192400	129107774	1495	1495	1495	1495	0
74	20240617	192300	129107774	1495	1495	1495	1495	0
75	20240617	192200	129107774	1495	1495	1495	1495	0
76	20240617	192100	129107774	1495	1495	1495	1495	0
77	20240617	192000	129107774	1495	1495	1495	1495	0
78	20240617	191900	129107774	1495	1495	1495	1495	0
79	20240617	191800	129107774	1495	1495	1495	1495	0
80	20240617	191700	129107774	1495	1495	1495	1495	0
81	20240617	191600	129107774	1495	1495	1495	1495	0
82	20240617	191500	129107774	1495	1495	1495	1495	0
83	20240617	191400	129107774	1495	1495	1495	1495	0
84	20240617	191300	129107774	1495	1495	1495	1495	0
85	20240617	191200	129107774	1495	1495	1495	1495	0
86	20240617	191100	129107774	1495	1495	1495	1495	0
87	20240617	191000	129107774	1495	1495	1495	1495	0
88	20240617	190900	129107774	1495	1495	1495	1495	0
89	20240617	190800	129107774	1495	1495	1495	1495	0
90	20240617	190700	129107774	1495	1495	1495	1495	0
91	20240617	190600	129107774	1495	1495	1495	1495	0
92	20240617	190500	129107774	1495	1495	1495	1495	1965
93	20240617	190400	129107774	1495	1495	1495	1495	0
94	20240617	190300	129107774	1495	1495	1495	1495	0
95	20240617	190200	129107774	1495	1495	1495	1495	0
96	20240617	190100	129107774	1495	1495	1495	1495	0
97	20240617	190000	129107774	1495	1495	1495	1495	0
98	20240617	185900	129107774	1495	1495	1495	1495	0
99	20240617	185800	129107774	1495	1495	1495	1495	0
100	20240617	185700	129107774	1495	1495	1495	1495	0
101	20240617	185600	129107774	1495	1495	1495	1495	0
102	20240617	185500	129107774	1495	1495	1495	1495	0
103	20240617	185400	129107774	1495	1495	1495	1495	0
104	20240617	185300	129107774	1495	1495	1495	1495	0
105	20240617	185200	129107774	1495	1495	1495	1495	0
106	20240617	185100	129107774	1495	1495	1495	1495	0
107	20240617	185000	129107774	1495	1495	1495	1495	0
108	20240617	184900	129107774	1495	1495	1495	1495	0
109	20240617	184800	129107774	1495	1495	1495	1495	0
110	20240617	184700	129107774	1495	1495	1495	1495	0
111	20240617	184600	129107774	1495	1495	1495	1495	0
112	20240617	184500	129107774	1495	1495	1495	1495	0
113	20240617	184400	129107774	1495	1495	1495	1495	0
114	20240617	184300	129107774	1495	1495	1495	1495	0
115	20240617	184200	129107774	1495	1495	1495	1495	0
116	20240617	184100	129107774	1495	1495	1495	1495	0
117	20240617	184000	129107774	1495	1495	1495	1495	0
118	20240617	183900	129107774	1495	1495	1495	1495	0
119	20240617	183800	129107774	1495	1495	1495	1495	0
120	20240617	183700	129107774	1495	1495	1495	1495	0
121	20240617	183600	129107774	1495	1495	1495	1495	0
122	20240617	183500	129107774	1495	1495	1495	1495	1965
123	20240617	183400	129107774	1495	1495	1495	1495	0
124	20240617	183300	129107774	1495	1495	1495	1495	0
125	20240617	183200	129107774	1495	1495	1495	1495	0
126	20240617	183100	129107774	1495	1495	1495	1495	0
127	20240617	183000	129107774	1495	1495	1495	1495	0
128	20240617	182900	129107774	1495	1495	1495	1495	0
129	20240617	182800	129107774	1495	1495	1495	1495	0
130	20240617	182700	129107774	1495	1495	1495	1495	0
131	20240617	182600	129107774	1495	1495	1495	1495	0
132	20240617	182500	129107774	1495	1495	1495	1495	0
133	20240617	182400	129107774	1495	1495	1495	1495	0
134	20240617	182300	129107774	1495	1495	1495	1495	0
135	20240617	182200	129107774	1495	1495	1495	1495	0
136	20240617	182100	129107774	1495	1495	1495	1495	0
137	20240617	182000	129107774	1495	1495	1495	1495	0
138	20240617	181900	129107774	1495	1495	1495	1495	0
139	20240617	181800	129107774	1495	1495	1495	1495	0
140	20240617	181700	129107774	1495	1495	1495	1495	0
141	20240617	181600	129107774	1495	1495	1495	1495	0
142	20240617	181500	129107774	1495	1495	1495	1495	0
143	20240617	181400	129107774	1495	1495	1495	1495	0
144	20240617	181300	129107774	1495	1495	1495	1495	0
145	20240617	181200	129107774	1495	1495	1495	1495	0
146	20240617	181100	129107774	1495	1495	1495	1495	0
147	20240617	181000	129107774	1495	1495	1495	1495	0
148	20240617	180900	129107774	1495	1495	1495	1495	0
149	20240617	180800	129107774	1495	1495	1495	1495	0
150	20240617	180700	129107774	1495	1495	1495	1495	0
151	20240617	180600	129107774	1495	1495	1495	1495	0
152	20240617	180500	129107774	1495	1495	1495	1495	1965
153	20240617	180400	129107774	1495	1495	1495	1495	0
154	20240617	180300	129107774	1495	1495	1495	1495	0
155	20240617	180200	129107774	1495	1495	1495	1495	0
156	20240617	180100	129107774	1495	1495	1495	1495	0
157	20240617	180000	129107774	1495	1495	1495	1495	0
158	20240617	175900	129107774	1495	1495	1495	1495	0
159	20240617	175800	129107774	1495	1495	1495	1495	0
160	20240617	175700	129107774	1495	1495	1495	1495	0
161	20240617	175600	129107774	1495	1495	1495	1495	0
162	20240617	175500	129107774	1495	1495	1495	1495	0
163	20240617	175400	129107774	1495	1495	1495	1495	0
164	20240617	175300	129107774	1495	1495	1495	1495	0
165	20240617	175200	129107774	1495	1495	1495	1495	0
166	20240617	175100	129107774	1495	1495	1495	1495	0
167	20240617	175000	129107774	1495	1495	1495	1495	0
168	20240617	174900	129107774	1495	1495	1495	1495	0
169	20240617	174800	129107774	1495	1495	1495	1495	0
170	20240617	174700	129107774	1495	1495	1495	1495	0
171	20240617	174600	129107774	1495	1495	1495	1495	0
172	20240617	174500	129107774	1495	1495	1495	1495	0
173	20240617	174400	129107774	1495	1495	1495	1495	0
174	20240617	174300	129107774	1495	1495	1495	1495	0
175	20240617	174200	129107774	1495	1495	1495	1495	0
176	20240617	174100	129107774	1495	1495	1495	1495	0
177	20240617	174000	129107774	1495	1495	1495	1495	0
178	20240617	173900	129107774	1495	1495	1495	1495	0
179	20240617	173800	129107774	1495	1495	1495	1495	0
180	20240617	173700	129107774	1495	1495	1495	1495	0
181	20240617	173600	129107774	1495	1495	1495	1495	0
182	20240617	173500	129107774	1495	1495	1495	1495	1965
183	20240617	173400	129107774	1495	1495	1495	1495	0
184	20240617	173300	129107774	1495	1495	1495	1495	0
185	20240617	173200	129107774	1495	1495	1495	1495	0
186	20240617	173100	129107774	1495	1495	1495	1495	0
187	20240617	173000	129107774	1495	1495	1495	1495	0
188	20240617	172900	129107774	1495	1495	1495	1495	0
189	20240617	172800	129107774	1495	1495	1495	1495	0
190	20240617	172700	129107774	1495	1495	1495	1495	0
191	20240617	172600	129107774	1495	1495	1495	1495	0
192	20240617	172500	129107774	1495	1495	1495	1495	0
193	20240617	172400	129107774	1495	1495	1495	1495	0
194	20240617	172300	129107774	1495	1495	1495	1495	0
195	20240617	172200	129107774	1495	1495	1495	1495	0
196	20240617	172100	129107774	1495	1495	1495	1495	0
197	20240617	172000	129107774	1495	1495	1495	1495	0
198	20240617	171900	129107774	1495	1495	1495	1495	0
199	20240617	171800	129107774	1495	1495	1495	1495	0
200	20240617	171700	129107774	1495	1495	1495	1495	0
201	20240617	171600	129107774	1495	1495	1495	1495	0
202	20240617	171500	129107774	1495	1495	1495	1495	0
203	20240617	171400	129107774	1495	1495	1495	1495	0
204	20240617	171300	129107774	1495	1495	1495	1495	0
205	20240617	171200	129107774	1495	1495	1495	1495	0
206	20240617	171100	129107774	1495	1495	1495	1495	0
207	20240617	171000	129107774	1495	1495	1495	1495	0
208	20240617	170900	129107774	1495	1495	1495	1495	0
209	20240617	170800	129107774	1495	1495	1495	1495	0
210	20240617	170700	129107774	1495	1495	1495	1495	0
211	20240617	170600	129107774	1495	1495	1495	1495	0
212	20240617	170500	129107774	1495	1495	1495	1495	1965
213	20240617	170400	129107774	1495	1495	1495	1495	0
214	20240617	170300	129107774	1495	1495	1495	1495	0
215	20240617	170200	129107774	1495	1495	1495	1495	0
216	20240617	170100	129107774	1495	1495	1495	1495	0
217	20240617	170000	129107774	1495	1495	1495	1495	0
218	20240617	165900	129107774	1495	1495	1495	1495	0
219	20240617	165800	129107774	1495	1495	1495	1495	0
220	20240617	165700	129107774	1495	1495	1495	1495	0
221	20240617	165600	129107774	1495	1495	1495	1495	0
222	20240617	165500	129107774	1495	1495	1495	1495	0
223	20240617	165400	129107774	1495	1495	1495	1495	0
224	20240617	165300	129107774	1495	1495	1495	1495	0
225	20240617	165200	129107774	1495	1495	1495	1495	0
226	20240617	165100	129107774	1495	1495	1495	1495	0
227	20240617	165000	129107774	1495	1495	1495	1495	0
228	20240617	164900	129107774	1495	1495	1495	1495	0
229	20240617	164800	129107774	1495	1495	1495	1495	0
230	20240617	164700	129107774	1495	1495	1495	1495	0
231	20240617	164600	129107774	1495	1495	1495	1495	0
232	20240617	164500	129107774	1495	1495	1495	1495	0
233	20240617	164400	129107774	1495	1495	1495	1495	0
234	20240617	164300	129107774	1495	1495	1495	1495	0
235	20240617	164200	129107774	1495	1495	1495	1495	0
236	20240617	164100	129107774	1495	1495	1495	1495	0
237	20240617	164000	129107774	1495	1495	1495	1495	0
238	20240617	163900	129107774	1495	1495	1495	1495	0
239	20240617	163800	129107774	1495	1495	1495	1495	0
240	20240617	163700	129107774	1495	1495	1495	1495	0
241	20240617	163600	129107774	1495	1495	1495	1495	0
242	20240617	163500	129107774	1495	1495	1495	1495	1965
243	20240617	163400	129107774	1495	1495	1495	1495	0
244	20240617	163300	129107774	1495	1495	1495	1495	0
245	20240617	163200	129107774	1495	1495	1495	1495	0
246	20240617	163100	129107774	1495	1495	1495	1495	0
247	20240617	163000	129107774	1495	1495	1495	1495	0
248	20240617	162900	129107774	1495	1495	1495	1495	0
249	20240617	162800	129107774	1495	1495	1495	1495	0
250	20240617	162700	129107774	1495	1495	1495	1495	0
251	20240617	162600	129107774	1495	1495	1495	1495	0
252	20240617	162500	129107774	1495	1495	1495	1495	0
253	20240617	162400	129107774	1495	1495	1495	1495	0
254	20240617	162300	129107774	1495	1495	1495	1495	0
255	20240617	162200	129107774	1495	1495	1495	1495	0
256	20240617	162100	129107774	1495	1495	1495	1495	0
257	20240617	162000	129107774	1495	1495	1495	1495	0
258	20240617	161900	129107774	1495	1495	1495	1495	0
259	20240617	161800	129107774	1495	1495	1495	1495	0
260	20240617	161700	129107774	1495	1495	1495	1495	0
261	20240617	161600	129107774	1495	1495	1495	1495	0
262	20240617	161500	129107774	1495	1495	1495	1495	0
263	20240617	161400	129107774	1495	1495	1495	1495	0
264	20240617	161300	129107774	1495	1495	1495	1495	0
265	20240617	161200	129107774	1495	1495	1495	1495	0
266	20240617	161100	129107774	1495	1495	1495	1495	0
267	20240617	161000	129107774	1495	1495	1495	1495	0
268	20240617	160900	129107774	1495	1495	1495	1495	0
269	20240617	160800	129107774	1495	1495	1495	1495	0
270	20240617	160700	129107774	1495	1495	1495	1495	0
271	20240617	160600	129107774	1495	1495	1495	1495	0
272	20240617	160500	129107774	1495	1495	1495	1495	1965
273	20240617	160400	129107774	1495	1495	1495	1495	0
274	20240617	160300	129107774	1495	1495	1495	1495	0
275	20240617	160200	129107774	1495	1495	1495	1495	0
276	20240617	160100	129107774	1495	1495	1495	1495	0
277	20240617	160000	129107774	1495	1495	1495	1495	0
278	20240617	155900	129107774	1495	1495	1495	1495	0
279	20240617	155800	129107774	1495	1495	1495	1495	0
280	20240617	155700	129107774	1495	1495	1495	1495	0
281	20240617	155600	129107774	1495	1495	1495	1495	0
282	20240617	155500	129107774	1495	1495	1495	1495	0
283	20240617	155400	129107774	1495	1495	1495	1495	0
284	20240617	155300	129107774	1495	1495	1495	1495	0
285	20240617	155200	129107774	1495	1495	1495	1495	0
286	20240617	155100	129107774	1495	1495	1495	1495	0
287	20240617	155000	129107774	1495	1495	1495	1495	0
288	20240617	154900	129107774	1495	1495	1495	1495	0
289	20240617	154800	129107774	1495	1495	1495	1495	0
290	20240617	154700	129107774	1495	1495	1495	1495	0
291	20240617	154600	129107774	1495	1495	1495	1495	0
292	20240617	154500	129107774	1495	1495	1495	1495	0
293	20240617	154400	129107774	1495	1495	1495	1495	0
294	20240617	154300	129107774	1495	1495	1495	1495	0
295	20240617	154200	129107774	1495	1495	1495	1495	0
296	20240617	154100	129107774	1495	1495	1495	1495	0
297	20240617	154000	129107774	1495	1495	1495	1495	0
298	20240617	153900	129107774	1495	1495	1495	1495	0
299	20240617	153800	129107774	1495	1495	1495	1495	0
300	20240617	153700	129107774	1495	1495	1495	1495	0
301	20240617	153600	129107774	1495	1495	1495	1495	0
302	20240617	153500	129107774	1495	1495	1495	1495	1965
303	20240617	153400	129107774	1495	1495	1495	1495	0
304	20240617	153300	129107774	1495	1495	1495	1495	0
305	20240617	153200	129107774	1495	1495	1495	1495	0
306	20240617	153100	129107774	1495	1495	1495	1495	0
307	20240617	153000	129107774	1495	1495	1495	1495	1965
308	20240617	152900	126170099	1495	1495	1495	1495	0
309	20240617	152800	126170099	1495	1495	1495	1495	0
310	20240617	152700	126170099	1495	1495	1495	1495	0
311	20240617	152600	126170099	1495	1495	1495	1495	0
312	20240617	152500	126170099	1495	1495	1495	1495	0
313	20240617	152400	126170099	1495	1495	1495	1495	0
314	20240617	152300	126170099	1495	1495	1495	1495	0
315	20240617	152200	126170099	1495	1495	1495	1495	0
316	20240617	152100	126170099	1495	1495	1495	1495	0
317	20240617	152000	126170099	1495	1495	1495	1495	0
318	20240617	151900	126170099	1495	1494	1495	1494	900
319	20240617	151800	124825489	1494	1494	1494	1494	110
320	20240617	151700	124661149	1493	1493	1493	1493	200
321	20240617	151600	124362549	1495	1495	1495	1495	0
322	20240617	151500	124362549	1495	1494	1495	1494	100
323	20240617	151400	124213099	1495	1494	1495	1494	743
324	20240617	151300	123103020	1494	1490	1494	1490	2000
325	20240617	151200	120118302	1491	1481	1491	1481	1300
326	20240617	151100	118184468	1481	1477	1483	1477	701
327	20240617	151000	117146291	1489	1482	1489	1478	2825
328	20240617	150900	112959165	1475	1486	1486	1473	1652
329	20240617	150800	110521330	1484	1478	1484	1478	477
330	20240617	150700	109816000	1478	1465	1478	1465	1045
331	20240617	150600	108282929	1454	1452	1456	1452	1348
332	20240617	150500	106322817	1450	1452	1452	1450	27
333	20240617	150400	106283615	1453	1453	1453	1453	0
334	20240617	150300	106283615	1453	1453	1454	1453	1100
335	20240617	150200	104685279	1454	1433	1454	1432	2272
336	20240617	150100	101409942	1445	1455	1455	1445	1767
337	20240617	150000	98854998	1465	1470	1470	1434	6100
338	20240617	145900	90077806	1470	1474	1474	1470	22
339	20240617	145800	90045462	1476	1480	1481	1476	82
340	20240617	145700	89924339	1432	1494	1495	1432	6629
341	20240617	145600	80242641	1492	1492	1492	1492	20
342	20240617	145500	80212801	1492	1492	1494	1492	32
343	20240617	145400	80165055	1492	1492	1492	1492	2872
344	20240617	145300	75880031	1492	1476	1492	1476	731
345	20240617	145200	74798560	1470	1468	1470	1468	1105
346	20240617	145100	73174510	1470	1470	1470	1469	549
347	20240617	145000	72367784	1470	1470	1470	1470	406
348	20240617	144900	71770964	1469	1470	1470	1469	1993
349	20240617	144800	68841530	1470	1470	1470	1470	2069
350	20240617	144700	65800100	1470	1470	1470	1470	1136
351	20240617	144600	64130180	1470	1470	1470	1470	1088
352	20240617	144500	62530820	1470	1480	1480	1470	3032
353	20240617	144400	58068170	1480	1481	1481	1480	1083
354	20240617	144300	56464865	1481	1493	1493	1481	6282
355	20240617	144200	47121409	1499	1499	1499	1499	0
356	20240617	144100	47121409	1499	1499	1499	1499	10
357	20240617	144000	47106419	1499	1499	1499	1499	0
358	20240617	143900	47106419	1499	1499	1499	1499	0
359	20240617	143800	47106419	1499	1499	1499	1499	10
360	20240617	143700	47091429	1493	1493	1493	1493	0
361	20240617	143600	47091429	1493	1493	1493	1493	0
362	20240617	143500	47091429	1493	1493	1493	1493	0
363	20240617	143400	47091429	1493	1493	1493	1493	0
364	20240617	143300	47091429	1493	1493	1493	1493	0
365	20240617	143200	47091429	1493	1493	1493	1493	23
366	20240617	143100	47057090	1493	1493	1493	1493	19
367	20240617	143000	47028723	1493	1498	1498	1493	194
368	20240617	142900	46738553	1500	1500	1500	1500	1
369	20240617	142800	46737053	1500	1500	1500	1500	0
370	20240617	142700	46737053	1500	1500	1500	1500	1
371	20240617	142600	46735553	1500	1500	1500	1500	0
372	20240617	142500	46735553	1500	1500	1500	1500	0
373	20240617	142400	46735553	1500	1500	1500	1500	0
374	20240617	142300	46735553	1500	1500	1500	1500	450
375	20240617	142200	46060553	1500	1500	1500	1500	0
376	20240617	142100	46060553	1500	1500	1500	1500	279
377	20240617	142000	45642053	1500	1500	1500	1500	200
378	20240617	141900	45342053	1509	1509	1509	1509	0
379	20240617	141800	45342053	1509	1509	1509	1509	0
380	20240617	141700	45342053	1509	1509	1509	1509	0
381	20240617	141600	45342053	1509	1509	1509	1509	0
382	20240617	141500	45342053	1509	1509	1509	1509	0
383	20240617	141400	45342053	1509	1509	1509	1509	0
384	20240617	141300	45342053	1509	1509	1509	1509	1
385	20240617	141200	45340544	1495	1495	1495	1495	0
386	20240617	141100	45340544	1495	1495	1495	1495	0
387	20240617	141000	45340544	1495	1495	1495	1495	0
388	20240617	140900	45340544	1495	1495	1495	1495	0
389	20240617	140800	45340544	1495	1495	1495	1495	0
390	20240617	140700	45340544	1495	1495	1495	1495	0
391	20240617	140600	45340544	1495	1495	1495	1495	0
392	20240617	140500	45340544	1495	1495	1495	1495	0
393	20240617	140400	45340544	1495	1495	1495	1495	1
394	20240617	140300	45339049	1512	1512	1512	1512	0
395	20240617	140200	45339049	1512	1512	1512	1512	0
396	20240617	140100	45339049	1512	1512	1512	1512	0
397	20240617	140000	45339049	1512	1512	1512	1512	0
398	20240617	135900	45339049	1512	1512	1512	1512	0
399	20240617	135800	45339049	1512	1512	1512	1512	0
400	20240617	135700	45339049	1512	1512	1512	1512	0
401	20240617	135600	45339049	1512	1512	1512	1512	0
402	20240617	135500	45339049	1512	1512	1512	1512	0
403	20240617	135400	45339049	1512	1512	1512	1512	0
404	20240617	135300	45339049	1512	1509	1512	1509	1000
405	20240617	135200	43827730	1509	1509	1509	1509	0
406	20240617	135100	43827730	1509	1509	1509	1509	0
407	20240617	135000	43827730	1509	1509	1509	1509	1
408	20240617	134900	43826221	1510	1510	1510	1510	0
409	20240617	134800	43826221	1510	1510	1510	1510	7
410	20240617	134700	43815651	1511	1511	1511	1511	0
411	20240617	134600	43815651	1511	1511	1511	1511	0
412	20240617	134500	43815651	1511	1511	1511	1511	0
413	20240617	134400	43815651	1511	1511	1511	1511	0
414	20240617	134300	43815651	1511	1511	1511	1511	0
415	20240617	134200	43815651	1511	1511	1511	1511	0
416	20240617	134100	43815651	1511	1511	1511	1511	0
417	20240617	134000	43815651	1511	1511	1511	1511	0
418	20240617	133900	43815651	1511	1511	1511	1511	0
419	20240617	133800	43815651	1511	1511	1511	1511	0
420	20240617	133700	43815651	1511	1511	1511	1511	0
421	20240617	133600	43815651	1511	1511	1511	1511	0
422	20240617	133500	43815651	1511	1511	1511	1511	3
423	20240617	133400	43811118	1511	1511	1511	1511	5
424	20240617	133300	43803563	1511	1511	1511	1511	100
425	20240617	133200	43652463	1511	1511	1511	1511	0
426	20240617	133100	43652463	1511	1511	1511	1511	0
427	20240617	133000	43652463	1511	1511	1511	1511	0
428	20240617	132900	43652463	1511	1511	1511	1511	0
429	20240617	132800	43652463	1511	1511	1511	1511	0
430	20240617	132700	43652463	1511	1511	1511	1511	0
431	20240617	132600	43652463	1511	1511	1511	1511	7
432	20240617	132500	43641886	1513	1513	1513	1513	0
433	20240617	132400	43641886	1513	1513	1513	1513	0
434	20240617	132300	43641886	1513	1513	1513	1513	0
435	20240617	132200	43641886	1513	1513	1513	1513	0
436	20240617	132100	43641886	1513	1513	1513	1513	0
437	20240617	132000	43641886	1513	1512	1513	1512	10
438	20240617	131900	43626761	1489	1505	1505	1489	1000
439	20240617	131800	42133511	1514	1514	1514	1514	0
440	20240617	131700	42133511	1514	1514	1514	1514	0
441	20240617	131600	42133511	1514	1514	1514	1514	0
442	20240617	131500	42133511	1514	1514	1514	1514	0
443	20240617	131400	42133511	1514	1514	1514	1514	0
444	20240617	131300	42133511	1514	1514	1514	1514	0
445	20240617	131200	42133511	1514	1514	1514	1514	0
446	20240617	131100	42133511	1514	1514	1514	1514	0
447	20240617	131000	42133511	1514	1514	1514	1514	0
448	20240617	130900	42133511	1514	1514	1514	1514	0
449	20240617	130800	42133511	1514	1514	1514	1514	0
450	20240617	130700	42133511	1514	1514	1514	1514	0
451	20240617	130600	42133511	1514	1514	1514	1514	700
452	20240617	130500	41073711	1505	1505	1505	1505	0
453	20240617	130400	41073711	1505	1505	1505	1505	0
454	20240617	130300	41073711	1505	1505	1505	1505	0
455	20240617	130200	41073711	1505	1505	1505	1505	0
456	20240617	130100	41073711	1505	1505	1505	1505	0
457	20240617	130000	41073711	1505	1505	1505	1505	0
458	20240617	125900	41073711	1505	1505	1505	1505	0
459	20240617	125800	41073711	1505	1505	1505	1505	0
460	20240617	125700	41073711	1505	1505	1505	1505	0
461	20240617	125600	41073711	1505	1505	1505	1505	651
462	20240617	125500	40093956	1505	1505	1505	1505	0
463	20240617	125400	40093956	1505	1505	1505	1505	0
464	20240617	125300	40093956	1505	1505	1505	1505	0
465	20240617	125200	40093956	1505	1505	1505	1505	0
466	20240617	125100	40093956	1505	1505	1505	1505	0
467	20240617	125000	40093956	1505	1505	1505	1505	0
468	20240617	124900	40093956	1505	1505	1505	1505	0
469	20240617	124800	40093956	1505	1505	1505	1505	0
470	20240617	124700	40093956	1505	1505	1505	1505	0
471	20240617	124600	40093956	1505	1505	1505	1505	0
472	20240617	124500	40093956	1505	1505	1505	1505	0
473	20240617	124400	40093956	1505	1505	1505	1505	24
474	20240617	124300	40057836	1505	1505	1505	1505	0
475	20240617	124200	40057836	1505	1505	1505	1505	0
476	20240617	124100	40057836	1505	1505	1505	1505	300
477	20240617	124000	39606336	1518	1518	1518	1518	0
478	20240617	123900	39606336	1518	1518	1518	1518	0
479	20240617	123800	39606336	1518	1518	1518	1518	0
480	20240617	123700	39606336	1518	1518	1518	1518	0
481	20240617	123600	39606336	1518	1518	1518	1518	0
482	20240617	123500	39606336	1518	1518	1518	1518	0
483	20240617	123400	39606336	1518	1518	1518	1518	0
484	20240617	123300	39606336	1518	1518	1518	1518	0
485	20240617	123200	39606336	1518	1518	1518	1518	0
486	20240617	123100	39606336	1518	1518	1518	1518	0
487	20240617	123000	39606336	1518	1518	1518	1518	0
488	20240617	122900	39606336	1518	1518	1518	1518	0
489	20240617	122800	39606336	1518	1518	1518	1518	0
490	20240617	122700	39606336	1518	1518	1518	1518	0
491	20240617	122600	39606336	1518	1518	1518	1518	0
492	20240617	122500	39606336	1518	1518	1518	1518	0
493	20240617	122400	39606336	1518	1518	1518	1518	0
494	20240617	122300	39606336	1518	1518	1518	1518	0
495	20240617	122200	39606336	1518	1518	1518	1518	0
496	20240617	122100	39606336	1518	1518	1518	1518	0
497	20240617	122000	39606336	1518	1518	1518	1518	1
498	20240617	121900	39604818	1505	1505	1505	1505	0
499	20240617	121800	39604818	1505	1505	1505	1505	0
500	20240617	121700	39604818	1505	1505	1505	1505	127
501	20240617	121600	39413683	1516	1516	1516	1516	0
502	20240617	121500	39413683	1516	1516	1516	1516	0
503	20240617	121400	39413683	1516	1516	1516	1516	0
504	20240617	121300	39413683	1516	1516	1516	1516	0
505	20240617	121200	39413683	1516	1516	1516	1516	0
506	20240617	121100	39413683	1516	1516	1516	1516	0
507	20240617	121000	39413683	1516	1516	1516	1516	0
508	20240617	120900	39413683	1516	1516	1516	1516	12
509	20240617	120800	39395491	1518	1518	1518	1518	8
510	20240617	120700	39383347	1519	1519	1519	1519	0
511	20240617	120600	39383347	1519	1499	1519	1499	102
512	20240617	120500	39230215	1490	1490	1490	1490	0
513	20240617	120400	39230215	1490	1490	1490	1490	19
514	20240617	120300	39201905	1490	1490	1490	1490	423
515	20240617	120200	38571635	1490	1496	1496	1490	5943
516	20240617	120100	29714265	1501	1500	1501	1500	20
517	20240617	120000	29684261	1491	1492	1492	1491	1409
518	20240617	115900	27583242	1491	1491	1491	1491	0
519	20240617	115800	27583242	1491	1491	1491	1491	0
520	20240617	115700	27583242	1491	1491	1491	1491	0
521	20240617	115600	27583242	1491	1491	1491	1491	0
522	20240617	115500	27583242	1491	1491	1491	1491	0
523	20240617	115400	27583242	1491	1491	1491	1491	0
524	20240617	115300	27583242	1491	1491	1491	1491	0
525	20240617	115200	27583242	1491	1491	1491	1491	0
526	20240617	115100	27583242	1491	1491	1491	1491	0
527	20240617	115000	27583242	1491	1491	1491	1491	30
528	20240617	114900	27538512	1490	1490	1490	1490	0
529	20240617	114800	27538512	1490	1490	1490	1490	0
530	20240617	114700	27538512	1490	1490	1490	1490	0
531	20240617	114600	27538512	1490	1498	1500	1490	1404
532	20240617	114500	25438345	1501	1501	1501	1501	0
533	20240617	114400	25438345	1501	1501	1501	1501	0
534	20240617	114300	25438345	1501	1501	1501	1501	0
535	20240617	114200	25438345	1501	1501	1501	1501	0
536	20240617	114100	25438345	1501	1501	1501	1501	0
537	20240617	114000	25438345	1501	1500	1501	1498	1314
538	20240617	113900	23468607	1500	1501	1501	1500	481
539	20240617	113800	22746883	1501	1501	1501	1501	57
540	20240617	113700	22661326	1501	1501	1501	1501	205
541	20240617	113600	22353621	1501	1501	1501	1501	200
542	20240617	113500	22053421	1501	1506	1506	1501	2947
543	20240617	113400	17627953	1506	1506	1506	1506	0
544	20240617	113300	17627953	1506	1506	1506	1506	0
545	20240617	113200	17627953	1506	1508	1508	1506	24
546	20240617	113100	17591783	1508	1508	1508	1508	0
547	20240617	113000	17591783	1508	1508	1508	1508	126
548	20240617	112900	17401775	1508	1508	1508	1508	0
549	20240617	112800	17401775	1508	1508	1508	1508	20
550	20240617	112700	17371615	1508	1508	1508	1508	0
551	20240617	112600	17371615	1508	1508	1508	1508	0
552	20240617	112500	17371615	1508	1508	1508	1508	0
553	20240617	112400	17371615	1508	1508	1508	1508	0
554	20240617	112300	17371615	1508	1508	1508	1508	109
555	20240617	112200	17207243	1508	1508	1508	1508	1000
556	20240617	112100	15699243	1508	1510	1510	1508	507
557	20240617	112000	14934374	1510	1510	1510	1510	0
558	20240617	111900	14934374	1510	1510	1510	1510	0
559	20240617	111800	14934374	1510	1510	1510	1510	0
560	20240617	111700	14934374	1510	1514	1514	1510	100
561	20240617	111600	14783197	1515	1515	1515	1515	0
562	20240617	111500	14783197	1515	1515	1515	1515	0
563	20240617	111400	14783197	1515	1515	1515	1515	10
564	20240617	111300	14768047	1515	1515	1515	1515	0
565	20240617	111200	14768047	1515	1515	1515	1515	100
566	20240617	111100	14616547	1515	1515	1515	1515	0
567	20240617	111000	14616547	1515	1515	1515	1515	202
568	20240617	110900	14310517	1519	1519	1519	1519	0
569	20240617	110800	14310517	1519	1519	1519	1519	0
570	20240617	110700	14310517	1519	1519	1519	1519	0
571	20240617	110600	14310517	1519	1519	1519	1519	0
572	20240617	110500	14310517	1519	1519	1519	1519	0
573	20240617	110400	14310517	1519	1519	1519	1519	0
574	20240617	110300	14310517	1519	1519	1519	1519	91
575	20240617	110200	14172288	1519	1519	1519	1519	0
576	20240617	110100	14172288	1519	1519	1519	1519	0
577	20240617	110000	14172288	1519	1519	1519	1519	0
578	20240617	105900	14172288	1519	1519	1519	1519	0
579	20240617	105800	14172288	1519	1519	1519	1519	0
580	20240617	105700	14172288	1519	1519	1519	1519	0
581	20240617	105600	14172288	1519	1519	1519	1519	0
582	20240617	105500	14172288	1519	1519	1519	1519	0
583	20240617	105400	14172288	1519	1519	1519	1519	0
584	20240617	105300	14172288	1519	1519	1519	1519	0
585	20240617	105200	14172288	1519	1519	1519	1519	9
586	20240617	105100	14158617	1519	1518	1519	1518	100
587	20240617	105000	14006725	1518	1518	1518	1518	0
588	20240617	104900	14006725	1518	1518	1518	1518	0
589	20240617	104800	14006725	1518	1518	1518	1518	0
590	20240617	104700	14006725	1518	1518	1518	1518	0
591	20240617	104600	14006725	1518	1518	1518	1518	2
592	20240617	104500	14003689	1520	1520	1520	1520	0
593	20240617	104400	14003689	1520	1522	1522	1520	4
594	20240617	104300	13997605	1527	1527	1527	1527	0
595	20240617	104200	13997605	1527	1527	1527	1527	0
596	20240617	104100	13997605	1527	1527	1527	1527	0
597	20240617	104000	13997605	1527	1527	1527	1527	0
598	20240617	103900	13997605	1527	1527	1527	1527	0
599	20240617	103800	13997605	1527	1527	1527	1527	0
600	20240617	103700	13997605	1527	1527	1527	1527	0
601	20240617	103600	13997605	1527	1527	1527	1527	0
602	20240617	103500	13997605	1527	1527	1527	1527	0
603	20240617	103400	13997605	1527	1527	1527	1527	0
604	20240617	103300	13997605	1527	1527	1527	1527	0
605	20240617	103200	13997605	1527	1524	1527	1524	105
606	20240617	103100	13837446	1509	1509	1509	1509	0
607	20240617	103000	13837446	1509	1509	1509	1509	1
608	20240617	102900	13835937	1509	1509	1509	1509	0
609	20240617	102800	13835937	1509	1509	1509	1509	50
610	20240617	102700	13760487	1510	1510	1510	1510	60
611	20240617	102600	13669887	1510	1510	1510	1510	0
612	20240617	102500	13669887	1510	1510	1510	1510	5
613	20240617	102400	13662337	1510	1510	1510	1510	20
614	20240617	102300	13632137	1510	1510	1510	1510	0
615	20240617	102200	13632137	1510	1510	1510	1510	4
616	20240617	102100	13626097	1510	1511	1511	1510	2792
617	20240617	102000	9409250	1511	1511	1511	1511	0
618	20240617	101900	9409250	1511	1511	1511	1511	0
619	20240617	101800	9409250	1511	1512	1512	1511	100
620	20240617	101700	9258131	1525	1525	1525	1525	0
621	20240617	101600	9258131	1525	1525	1525	1525	0
622	20240617	101500	9258131	1525	1525	1525	1525	0
623	20240617	101400	9258131	1525	1525	1525	1525	0
624	20240617	101300	9258131	1525	1525	1525	1525	1
625	20240617	101200	9256606	1511	1517	1517	1511	2000
626	20240617	101100	6229061	1525	1525	1525	1525	3
627	20240617	101000	6224486	1526	1526	1526	1526	0
628	20240617	100900	6224486	1526	1526	1526	1526	0
629	20240617	100800	6224486	1526	1526	1526	1526	0
630	20240617	100700	6224486	1526	1526	1526	1526	1
631	20240617	100600	6222960	1526	1526	1526	1526	1
632	20240617	100500	6221434	1527	1527	1527	1527	0
633	20240617	100400	6221434	1527	1527	1527	1527	0
634	20240617	100300	6221434	1527	1527	1527	1527	0
635	20240617	100200	6221434	1527	1526	1527	1526	6
636	20240617	100100	6212276	1514	1514	1514	1514	0
637	20240617	100000	6212276	1514	1514	1514	1514	0
638	20240617	095900	6212276	1514	1514	1514	1514	4
639	20240617	095800	6206220	1528	1528	1528	1528	0
640	20240617	095700	6206220	1528	1528	1528	1528	0
641	20240617	095600	6206220	1528	1528	1528	1528	0
642	20240617	095500	6206220	1528	1528	1528	1528	0
643	20240617	095400	6206220	1528	1527	1528	1527	100
644	20240617	095300	6053497	1513	1513	1513	1513	0
645	20240617	095200	6053497	1513	1513	1513	1513	0
646	20240617	095100	6053497	1513	1513	1513	1513	1
647	20240617	095000	6051984	1513	1513	1513	1513	117
648	20240617	094900	5874963	1513	1517	1517	1513	564
649	20240617	094800	5020916	1517	1528	1528	1517	60
650	20240617	094700	4929786	1528	1528	1528	1528	2
651	20240617	094600	4926730	1528	1528	1528	1528	0
652	20240617	094500	4926730	1528	1528	1528	1528	0
653	20240617	094400	4926730	1528	1528	1528	1528	0
654	20240617	094300	4926730	1528	1528	1528	1528	0
655	20240617	094200	4926730	1528	1528	1528	1528	0
656	20240617	094100	4926730	1528	1529	1529	1528	4
657	20240617	094000	4920616	1518	1518	1518	1518	153
658	20240617	093900	4688362	1518	1518	1518	1518	18
659	20240617	093800	4661038	1518	1518	1518	1518	0
660	20240617	093700	4661038	1518	1518	1518	1518	28
661	20240617	093600	4618534	1518	1518	1518	1518	0
662	20240617	093500	4618534	1518	1517	1518	1517	31
663	20240617	093400	4571506	1517	1517	1517	1517	1
664	20240617	093300	4569989	1518	1518	1518	1518	0
665	20240617	093200	4569989	1518	1518	1518	1518	28
666	20240617	093100	4527485	1518	1518	1518	1518	0
667	20240617	093000	4527485	1518	1518	1518	1518	172
668	20240617	092900	4266389	1518	1518	1518	1518	0
669	20240617	092800	4266389	1518	1518	1518	1518	0
670	20240617	092700	4266389	1518	1518	1518	1518	0
671	20240617	092600	4266389	1518	1518	1518	1518	0
672	20240617	092500	4266389	1518	1518	1518	1518	0
673	20240617	092400	4266389	1518	1518	1518	1518	0
674	20240617	092300	4266389	1518	1520	1520	1516	71
675	20240617	092200	4158631	1533	1533	1533	1533	0
676	20240617	092100	4158631	1533	1533	1533	1533	0
677	20240617	092000	4158631	1533	1533	1533	1533	0
678	20240617	091900	4158631	1533	1533	1533	1533	0
679	20240617	091800	4158631	1533	1533	1533	1533	0
680	20240617	091700	4158631	1533	1533	1533	1533	36
681	20240617	091600	4103443	1540	1540	1540	1540	0
682	20240617	091500	4103443	1540	1540	1540	1540	10
683	20240617	091400	4088043	1540	1540	1540	1540	100
684	20240617	091300	3934043	1540	1540	1540	1540	1
685	20240617	091200	3932503	1520	1520	1520	1520	1000
686	20240617	091100	2412503	1520	1534	1534	1520	267
687	20240617	091000	2002983	1535	1535	1535	1535	0
688	20240617	090900	2002983	1535	1535	1535	1535	0
689	20240617	090800	2002983	1535	1535	1535	1535	2
690	20240617	090700	1999913	1538	1538	1538	1538	12
691	20240617	090600	1981457	1538	1538	1538	1538	0
692	20240617	090500	1981457	1538	1538	1538	1538	12
693	20240617	090400	1963001	1538	1540	1540	1538	1129
694	20240617	090300	226341	1540	1540	1540	1515	7
695	20240617	090200	215600	1540	1540	1540	1540	10
696	20240617	090100	200200	1540	1540	1540	1540	50
697	20240617	090000	123200	1540	1540	1540	1540	80