KissMeData/053290/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193400	102773850	4255	4255	4255	4255	774
3	20240612	193300	102773850	4255	4255	4255	4255	0
4	20240612	193200	102773850	4255	4255	4255	4255	0
5	20240612	193100	102773850	4255	4255	4255	4255	0
6	20240612	193000	102773850	4255	4255	4255	4255	0
7	20240612	192900	102773850	4255	4255	4255	4255	0
8	20240612	192800	102773850	4255	4255	4255	4255	0
9	20240612	192700	102773850	4255	4255	4255	4255	0
10	20240612	192600	102773850	4255	4255	4255	4255	0
11	20240612	192500	102773850	4255	4255	4255	4255	0
12	20240612	192400	102773850	4255	4255	4255	4255	0
13	20240612	192300	102773850	4255	4255	4255	4255	0
14	20240612	192200	102773850	4255	4255	4255	4255	0
15	20240612	192100	102773850	4255	4255	4255	4255	0
16	20240612	192000	102773850	4255	4255	4255	4255	0
17	20240612	191900	102773850	4255	4255	4255	4255	0
18	20240612	191800	102773850	4255	4255	4255	4255	0
19	20240612	191700	102773850	4255	4255	4255	4255	0
20	20240612	191600	102773850	4255	4255	4255	4255	0
21	20240612	191500	102773850	4255	4255	4255	4255	0
22	20240612	191400	102773850	4255	4255	4255	4255	0
23	20240612	191300	102773850	4255	4255	4255	4255	0
24	20240612	191200	102773850	4255	4255	4255	4255	0
25	20240612	191100	102773850	4255	4255	4255	4255	0
26	20240612	191000	102773850	4255	4255	4255	4255	0
27	20240612	190900	102773850	4255	4255	4255	4255	0
28	20240612	190800	102773850	4255	4255	4255	4255	0
29	20240612	190700	102773850	4255	4255	4255	4255	0
30	20240612	190600	102773850	4255	4255	4255	4255	0
31	20240612	190500	102773850	4255	4255	4255	4255	0
32	20240612	190400	102773850	4255	4255	4255	4255	774
33	20240612	190300	102773850	4255	4255	4255	4255	0
34	20240612	190200	102773850	4255	4255	4255	4255	0
35	20240612	190100	102773850	4255	4255	4255	4255	0
36	20240612	190000	102773850	4255	4255	4255	4255	0
37	20240612	185900	102773850	4255	4255	4255	4255	0
38	20240612	185800	102773850	4255	4255	4255	4255	0
39	20240612	185700	102773850	4255	4255	4255	4255	0
40	20240612	185600	102773850	4255	4255	4255	4255	0
41	20240612	185500	102773850	4255	4255	4255	4255	0
42	20240612	185400	102773850	4255	4255	4255	4255	0
43	20240612	185300	102773850	4255	4255	4255	4255	0
44	20240612	185200	102773850	4255	4255	4255	4255	0
45	20240612	185100	102773850	4255	4255	4255	4255	0
46	20240612	185000	102773850	4255	4255	4255	4255	0
47	20240612	184900	102773850	4255	4255	4255	4255	0
48	20240612	184800	102773850	4255	4255	4255	4255	0
49	20240612	184700	102773850	4255	4255	4255	4255	0
50	20240612	184600	102773850	4255	4255	4255	4255	0
51	20240612	184500	102773850	4255	4255	4255	4255	0
52	20240612	184400	102773850	4255	4255	4255	4255	0
53	20240612	184300	102773850	4255	4255	4255	4255	0
54	20240612	184200	102773850	4255	4255	4255	4255	0
55	20240612	184100	102773850	4255	4255	4255	4255	0
56	20240612	184000	102773850	4255	4255	4255	4255	0
57	20240612	183900	102773850	4255	4255	4255	4255	0
58	20240612	183800	102773850	4255	4255	4255	4255	0
59	20240612	183700	102773850	4255	4255	4255	4255	0
60	20240612	183600	102773850	4255	4255	4255	4255	0
61	20240612	183500	102773850	4255	4255	4255	4255	0
62	20240612	183400	102773850	4255	4255	4255	4255	774
63	20240612	183300	102773850	4255	4255	4255	4255	0
64	20240612	183200	102773850	4255	4255	4255	4255	0
65	20240612	183100	102773850	4255	4255	4255	4255	0
66	20240612	183000	102773850	4255	4255	4255	4255	0
67	20240612	182900	102773850	4255	4255	4255	4255	0
68	20240612	182800	102773850	4255	4255	4255	4255	0
69	20240612	182700	102773850	4255	4255	4255	4255	0
70	20240612	182600	102773850	4255	4255	4255	4255	0
71	20240612	182500	102773850	4255	4255	4255	4255	0
72	20240612	182400	102773850	4255	4255	4255	4255	0
73	20240612	182300	102773850	4255	4255	4255	4255	0
74	20240612	182200	102773850	4255	4255	4255	4255	0
75	20240612	182100	102773850	4255	4255	4255	4255	0
76	20240612	182000	102773850	4255	4255	4255	4255	0
77	20240612	181900	102773850	4255	4255	4255	4255	0
78	20240612	181800	102773850	4255	4255	4255	4255	0
79	20240612	181700	102773850	4255	4255	4255	4255	0
80	20240612	181600	102773850	4255	4255	4255	4255	0
81	20240612	181500	102773850	4255	4255	4255	4255	0
82	20240612	181400	102773850	4255	4255	4255	4255	0
83	20240612	181300	102773850	4255	4255	4255	4255	0
84	20240612	181200	102773850	4255	4255	4255	4255	0
85	20240612	181100	102773850	4255	4255	4255	4255	0
86	20240612	181000	102773850	4255	4255	4255	4255	0
87	20240612	180900	102773850	4255	4255	4255	4255	0
88	20240612	180800	102773850	4255	4255	4255	4255	0
89	20240612	180700	102773850	4255	4255	4255	4255	0
90	20240612	180600	102773850	4255	4255	4255	4255	0
91	20240612	180500	102773850	4255	4255	4255	4255	0
92	20240612	180400	102773850	4255	4255	4255	4255	774
93	20240612	180300	102773850	4255	4255	4255	4255	0
94	20240612	180200	102773850	4255	4255	4255	4255	0
95	20240612	180100	102773850	4255	4255	4255	4255	0
96	20240612	180000	102773850	4255	4255	4255	4255	0
97	20240612	175900	102773850	4255	4255	4255	4255	0
98	20240612	175800	102773850	4255	4255	4255	4255	0
99	20240612	175700	102773850	4255	4255	4255	4255	0
100	20240612	175600	102773850	4255	4255	4255	4255	0
101	20240612	175500	102773850	4255	4255	4255	4255	0
102	20240612	175400	102773850	4255	4255	4255	4255	0
103	20240612	175300	102773850	4255	4255	4255	4255	0
104	20240612	175200	102773850	4255	4255	4255	4255	0
105	20240612	175100	102773850	4255	4255	4255	4255	0
106	20240612	175000	102773850	4255	4255	4255	4255	0
107	20240612	174900	102773850	4255	4255	4255	4255	0
108	20240612	174800	102773850	4255	4255	4255	4255	0
109	20240612	174700	102773850	4255	4255	4255	4255	0
110	20240612	174600	102773850	4255	4255	4255	4255	0
111	20240612	174500	102773850	4255	4255	4255	4255	0
112	20240612	174400	102773850	4255	4255	4255	4255	0
113	20240612	174300	102773850	4255	4255	4255	4255	0
114	20240612	174200	102773850	4255	4255	4255	4255	0
115	20240612	174100	102773850	4255	4255	4255	4255	0
116	20240612	174000	102773850	4255	4255	4255	4255	0
117	20240612	173900	102773850	4255	4255	4255	4255	0
118	20240612	173800	102773850	4255	4255	4255	4255	0
119	20240612	173700	102773850	4255	4255	4255	4255	0
120	20240612	173600	102773850	4255	4255	4255	4255	0
121	20240612	173500	102773850	4255	4255	4255	4255	0
122	20240612	173400	102773850	4255	4255	4255	4255	774
123	20240612	173300	102773850	4255	4255	4255	4255	0
124	20240612	173200	102773850	4255	4255	4255	4255	0
125	20240612	173100	102773850	4255	4255	4255	4255	0
126	20240612	173000	102773850	4255	4255	4255	4255	0
127	20240612	172900	102773850	4255	4255	4255	4255	0
128	20240612	172800	102773850	4255	4255	4255	4255	0
129	20240612	172700	102773850	4255	4255	4255	4255	0
130	20240612	172600	102773850	4255	4255	4255	4255	0
131	20240612	172500	102773850	4255	4255	4255	4255	0
132	20240612	172400	102773850	4255	4255	4255	4255	0
133	20240612	172300	102773850	4255	4255	4255	4255	0
134	20240612	172200	102773850	4255	4255	4255	4255	0
135	20240612	172100	102773850	4255	4255	4255	4255	0
136	20240612	172000	102773850	4255	4255	4255	4255	0
137	20240612	171900	102773850	4255	4255	4255	4255	0
138	20240612	171800	102773850	4255	4255	4255	4255	0
139	20240612	171700	102773850	4255	4255	4255	4255	0
140	20240612	171600	102773850	4255	4255	4255	4255	0
141	20240612	171500	102773850	4255	4255	4255	4255	0
142	20240612	171400	102773850	4255	4255	4255	4255	0
143	20240612	171300	102773850	4255	4255	4255	4255	0
144	20240612	171200	102773850	4255	4255	4255	4255	0
145	20240612	171100	102773850	4255	4255	4255	4255	0
146	20240612	171000	102773850	4255	4255	4255	4255	0
147	20240612	170900	102773850	4255	4255	4255	4255	0
148	20240612	170800	102773850	4255	4255	4255	4255	0
149	20240612	170700	102773850	4255	4255	4255	4255	0
150	20240612	170600	102773850	4255	4255	4255	4255	0
151	20240612	170500	102773850	4255	4255	4255	4255	0
152	20240612	170400	102773850	4255	4255	4255	4255	774
153	20240612	170300	102773850	4255	4255	4255	4255	0
154	20240612	170200	102773850	4255	4255	4255	4255	0
155	20240612	170100	102773850	4255	4255	4255	4255	0
156	20240612	170000	102773850	4255	4255	4255	4255	0
157	20240612	165900	102773850	4255	4255	4255	4255	0
158	20240612	165800	102773850	4255	4255	4255	4255	0
159	20240612	165700	102773850	4255	4255	4255	4255	0
160	20240612	165600	102773850	4255	4255	4255	4255	0
161	20240612	165500	102773850	4255	4255	4255	4255	0
162	20240612	165400	102773850	4255	4255	4255	4255	0
163	20240612	165300	102773850	4255	4255	4255	4255	0
164	20240612	165200	102773850	4255	4255	4255	4255	0
165	20240612	165100	102773850	4255	4255	4255	4255	0
166	20240612	165000	102773850	4255	4255	4255	4255	0
167	20240612	164900	102773850	4255	4255	4255	4255	0
168	20240612	164800	102773850	4255	4255	4255	4255	0
169	20240612	164700	102773850	4255	4255	4255	4255	0
170	20240612	164600	102773850	4255	4255	4255	4255	0
171	20240612	164500	102773850	4255	4255	4255	4255	0
172	20240612	164400	102773850	4255	4255	4255	4255	0
173	20240612	164300	102773850	4255	4255	4255	4255	0
174	20240612	164200	102773850	4255	4255	4255	4255	0
175	20240612	164100	102773850	4255	4255	4255	4255	0
176	20240612	164000	102773850	4255	4255	4255	4255	0
177	20240612	163900	102773850	4255	4255	4255	4255	0
178	20240612	163800	102773850	4255	4255	4255	4255	0
179	20240612	163700	102773850	4255	4255	4255	4255	0
180	20240612	163600	102773850	4255	4255	4255	4255	0
181	20240612	163500	102773850	4255	4255	4255	4255	0
182	20240612	163400	102773850	4255	4255	4255	4255	774
183	20240612	163300	102773850	4255	4255	4255	4255	0
184	20240612	163200	102773850	4255	4255	4255	4255	0
185	20240612	163100	102773850	4255	4255	4255	4255	0
186	20240612	163000	102773850	4255	4255	4255	4255	0
187	20240612	162900	102773850	4255	4255	4255	4255	0
188	20240612	162800	102773850	4255	4255	4255	4255	0
189	20240612	162700	102773850	4255	4255	4255	4255	0
190	20240612	162600	102773850	4255	4255	4255	4255	0
191	20240612	162500	102773850	4255	4255	4255	4255	0
192	20240612	162400	102773850	4255	4255	4255	4255	0
193	20240612	162300	102773850	4255	4255	4255	4255	0
194	20240612	162200	102773850	4255	4255	4255	4255	0
195	20240612	162100	102773850	4255	4255	4255	4255	0
196	20240612	162000	102773850	4255	4255	4255	4255	0
197	20240612	161900	102773850	4255	4255	4255	4255	0
198	20240612	161800	102773850	4255	4255	4255	4255	0
199	20240612	161700	102773850	4255	4255	4255	4255	0
200	20240612	161600	102773850	4255	4255	4255	4255	0
201	20240612	161500	102773850	4255	4255	4255	4255	0
202	20240612	161400	102773850	4255	4255	4255	4255	0
203	20240612	161300	102773850	4255	4255	4255	4255	0
204	20240612	161200	102773850	4255	4255	4255	4255	0
205	20240612	161100	102773850	4255	4255	4255	4255	0
206	20240612	161000	102773850	4255	4255	4255	4255	0
207	20240612	160900	102773850	4255	4255	4255	4255	0
208	20240612	160800	102773850	4255	4255	4255	4255	0
209	20240612	160700	102773850	4255	4255	4255	4255	0
210	20240612	160600	102773850	4255	4255	4255	4255	0
211	20240612	160500	102773850	4255	4255	4255	4255	0
212	20240612	160400	102773850	4255	4255	4255	4255	774
213	20240612	160300	102773850	4255	4255	4255	4255	0
214	20240612	160200	102773850	4255	4255	4255	4255	0
215	20240612	160100	102773850	4255	4255	4255	4255	0
216	20240612	160000	102773850	4255	4255	4255	4255	0
217	20240612	155900	102773850	4255	4255	4255	4255	0
218	20240612	155800	102773850	4255	4255	4255	4255	0
219	20240612	155700	102773850	4255	4255	4255	4255	0
220	20240612	155600	102773850	4255	4255	4255	4255	0
221	20240612	155500	102773850	4255	4255	4255	4255	0
222	20240612	155400	102773850	4255	4255	4255	4255	0
223	20240612	155300	102773850	4255	4255	4255	4255	0
224	20240612	155200	102773850	4255	4255	4255	4255	0
225	20240612	155100	102773850	4255	4255	4255	4255	0
226	20240612	155000	102773850	4255	4255	4255	4255	0
227	20240612	154900	102773850	4255	4255	4255	4255	0
228	20240612	154800	102773850	4255	4255	4255	4255	0
229	20240612	154700	102773850	4255	4255	4255	4255	0
230	20240612	154600	102773850	4255	4255	4255	4255	0
231	20240612	154500	102773850	4255	4255	4255	4255	0
232	20240612	154400	102773850	4255	4255	4255	4255	0
233	20240612	154300	102773850	4255	4255	4255	4255	0
234	20240612	154200	102773850	4255	4255	4255	4255	0
235	20240612	154100	102773850	4255	4255	4255	4255	0
236	20240612	154000	102773850	4255	4255	4255	4255	0
237	20240612	153900	102773850	4255	4255	4255	4255	0
238	20240612	153800	102773850	4255	4255	4255	4255	0
239	20240612	153700	102773850	4255	4255	4255	4255	0
240	20240612	153600	102773850	4255	4255	4255	4255	0
241	20240612	153500	102773850	4255	4255	4255	4255	0
242	20240612	153400	102773850	4255	4255	4255	4255	774
243	20240612	153300	102773850	4255	4255	4255	4255	0
244	20240612	153200	102773850	4255	4255	4255	4255	0
245	20240612	153100	102773850	4255	4255	4255	4255	0
246	20240612	153000	102773850	4255	4255	4255	4255	774
247	20240612	152900	99480480	4255	4255	4255	4255	0
248	20240612	152800	99480480	4255	4255	4255	4255	0
249	20240612	152700	99480480	4255	4255	4255	4255	0
250	20240612	152600	99480480	4255	4255	4255	4255	0
251	20240612	152500	99480480	4255	4255	4255	4255	0
252	20240612	152400	99480480	4255	4255	4255	4255	0
253	20240612	152300	99480480	4255	4255	4255	4255	0
254	20240612	152200	99480480	4255	4255	4255	4255	0
255	20240612	152100	99480480	4255	4255	4255	4255	0
256	20240612	152000	99480480	4255	4255	4255	4255	0
257	20240612	151900	99480480	4255	4255	4255	4255	25
258	20240612	151800	99374105	4255	4250	4255	4250	378
259	20240612	151700	97767475	4255	4255	4255	4250	339
260	20240612	151600	96325090	4250	4255	4260	4250	1265
261	20240612	151500	90937990	4260	4260	4260	4260	309
262	20240612	151400	89621650	4255	4255	4255	4255	0
263	20240612	151300	89621650	4255	4255	4255	4255	0
264	20240612	151200	89621650	4255	4255	4255	4255	500
265	20240612	151100	87494150	4255	4255	4255	4255	70
266	20240612	151000	87196300	4255	4255	4255	4255	12
267	20240612	150900	87145240	4260	4250	4260	4250	620
268	20240612	150800	84506540	4250	4255	4255	4250	200
269	20240612	150700	83655810	4255	4255	4255	4255	3
270	20240612	150600	83643045	4260	4260	4260	4260	0
271	20240612	150500	83643045	4260	4260	4260	4260	0
272	20240612	150400	83643045	4260	4260	4260	4260	50
273	20240612	150300	83430045	4260	4255	4260	4255	1000
274	20240612	150200	79170825	4250	4255	4255	4250	515
275	20240612	150100	76979575	4255	4255	4255	4255	0
276	20240612	150000	76979575	4255	4255	4255	4255	1
277	20240612	145900	76975320	4255	4255	4255	4255	0
278	20240612	145800	76975320	4255	4255	4255	4255	1
279	20240612	145700	76971065	4250	4250	4250	4250	0
280	20240612	145600	76971065	4250	4250	4250	4250	0
281	20240612	145500	76971065	4250	4250	4250	4250	0
282	20240612	145400	76971065	4250	4250	4250	4250	0
283	20240612	145300	76971065	4250	4250	4250	4250	250
284	20240612	145200	75908565	4255	4255	4255	4255	1
285	20240612	145100	75904310	4245	4245	4245	4245	1
286	20240612	145000	75900065	4255	4255	4255	4255	0
287	20240612	144900	75900065	4255	4250	4255	4250	2946
288	20240612	144800	63374835	4255	4255	4255	4255	1
289	20240612	144700	63370580	4245	4250	4250	4245	64
290	20240612	144600	63098585	4255	4255	4255	4255	0
291	20240612	144500	63098585	4255	4255	4255	4255	1
292	20240612	144400	63094330	4250	4250	4250	4250	0
293	20240612	144300	63094330	4250	4250	4250	4250	0
294	20240612	144200	63094330	4250	4250	4250	4250	0
295	20240612	144100	63094330	4250	4250	4250	4250	27
296	20240612	144000	62979580	4255	4255	4255	4255	5
297	20240612	143900	62958305	4255	4255	4255	4255	315
298	20240612	143800	61617980	4255	4255	4255	4255	0
299	20240612	143700	61617980	4255	4255	4255	4255	0
300	20240612	143600	61617980	4255	4255	4255	4255	0
301	20240612	143500	61617980	4255	4255	4255	4255	1
302	20240612	143400	61613725	4250	4250	4250	4250	0
303	20240612	143300	61613725	4250	4250	4250	4250	0
304	20240612	143200	61613725	4250	4250	4250	4250	0
305	20240612	143100	61613725	4250	4255	4255	4250	4
306	20240612	143000	61596720	4255	4255	4255	4255	0
307	20240612	142900	61596720	4255	4255	4255	4255	0
308	20240612	142800	61596720	4255	4255	4255	4255	0
309	20240612	142700	61596720	4255	4255	4255	4255	0
310	20240612	142600	61596720	4255	4255	4255	4255	0
311	20240612	142500	61596720	4255	4255	4255	4255	0
312	20240612	142400	61596720	4255	4255	4255	4255	0
313	20240612	142300	61596720	4255	4255	4255	4255	0
314	20240612	142200	61596720	4255	4255	4255	4255	0
315	20240612	142100	61596720	4255	4255	4255	4255	0
316	20240612	142000	61596720	4255	4255	4255	4255	362
317	20240612	141900	60056410	4250	4250	4250	4250	23
318	20240612	141800	59958660	4250	4250	4250	4250	0
319	20240612	141700	59958660	4250	4250	4250	4250	0
320	20240612	141600	59958660	4250	4250	4250	4250	0
321	20240612	141500	59958660	4250	4250	4250	4250	3
322	20240612	141400	59945910	4250	4250	4250	4250	97
323	20240612	141300	59533660	4250	4250	4250	4250	0
324	20240612	141200	59533660	4250	4250	4250	4250	0
325	20240612	141100	59533660	4250	4250	4250	4250	0
326	20240612	141000	59533660	4250	4250	4250	4250	9
327	20240612	140900	59495410	4255	4255	4255	4255	0
328	20240612	140800	59495410	4255	4255	4255	4255	0
329	20240612	140700	59495410	4255	4255	4255	4255	0
330	20240612	140600	59495410	4255	4255	4255	4255	0
331	20240612	140500	59495410	4255	4255	4255	4255	0
332	20240612	140400	59495410	4255	4255	4255	4255	0
333	20240612	140300	59495410	4255	4255	4255	4255	0
334	20240612	140200	59495410	4255	4250	4255	4250	46
335	20240612	140100	59299905	4250	4250	4250	4250	0
336	20240612	140000	59299905	4250	4250	4250	4250	3
337	20240612	135900	59287155	4250	4250	4250	4250	7
338	20240612	135800	59257405	4245	4245	4245	4245	438
339	20240612	135700	57398095	4250	4250	4250	4250	0
340	20240612	135600	57398095	4250	4250	4250	4250	0
341	20240612	135500	57398095	4250	4245	4250	4245	2
342	20240612	135400	57389600	4255	4255	4255	4255	0
343	20240612	135300	57389600	4255	4255	4255	4255	0
344	20240612	135200	57389600	4255	4255	4255	4255	0
345	20240612	135100	57389600	4255	4255	4255	4255	0
346	20240612	135000	57389600	4255	4255	4255	4255	0
347	20240612	134900	57389600	4255	4250	4255	4250	26
348	20240612	134800	57279095	4250	4250	4250	4250	0
349	20240612	134700	57279095	4250	4250	4250	4250	0
350	20240612	134600	57279095	4250	4250	4250	4250	1
351	20240612	134500	57274845	4250	4250	4250	4250	0
352	20240612	134400	57274845	4250	4250	4250	4250	1
353	20240612	134300	57270595	4245	4245	4245	4245	506
354	20240612	134200	55122625	4245	4245	4245	4245	0
355	20240612	134100	55122625	4245	4245	4245	4245	3
356	20240612	134000	55109890	4255	4255	4255	4255	10
357	20240612	133900	55067340	4255	4255	4255	4255	0
358	20240612	133800	55067340	4255	4255	4255	4255	0
359	20240612	133700	55067340	4255	4255	4255	4255	0
360	20240612	133600	55067340	4255	4255	4255	4255	0
361	20240612	133500	55067340	4255	4255	4255	4255	0
362	20240612	133400	55067340	4255	4255	4255	4255	0
363	20240612	133300	55067340	4255	4255	4255	4255	0
364	20240612	133200	55067340	4255	4255	4255	4255	0
365	20240612	133100	55067340	4255	4250	4255	4250	3
366	20240612	133000	55054585	4240	4240	4240	4240	0
367	20240612	132900	55054585	4240	4250	4250	4240	400
368	20240612	132800	53358010	4250	4250	4250	4250	0
369	20240612	132700	53358010	4250	4250	4250	4250	10
370	20240612	132600	53315510	4250	4250	4250	4250	1
371	20240612	132500	53311260	4255	4255	4255	4255	0
372	20240612	132400	53311260	4255	4255	4255	4255	1
373	20240612	132300	53307005	4250	4250	4250	4250	0
374	20240612	132200	53307005	4250	4250	4250	4250	10
375	20240612	132100	53264505	4250	4250	4250	4250	0
376	20240612	132000	53264505	4250	4250	4250	4250	0
377	20240612	131900	53264505	4250	4250	4250	4250	1
378	20240612	131800	53260255	4250	4250	4250	4250	0
379	20240612	131700	53260255	4250	4250	4250	4250	0
380	20240612	131600	53260255	4250	4250	4250	4250	0
381	20240612	131500	53260255	4250	4250	4250	4250	0
382	20240612	131400	53260255	4250	4250	4250	4250	0
383	20240612	131300	53260255	4250	4250	4250	4250	0
384	20240612	131200	53260255	4250	4255	4255	4250	2
385	20240612	131100	53251750	4245	4245	4245	4245	0
386	20240612	131000	53251750	4245	4245	4245	4245	0
387	20240612	130900	53251750	4245	4245	4245	4245	0
388	20240612	130800	53251750	4245	4250	4250	4245	13
389	20240612	130700	53196510	4255	4250	4255	4250	27
390	20240612	130600	53081755	4245	4245	4245	4245	60
391	20240612	130500	52827055	4245	4245	4245	4245	127
392	20240612	130400	52287940	4245	4245	4245	4245	0
393	20240612	130300	52287940	4245	4245	4245	4245	0
394	20240612	130200	52287940	4245	4245	4245	4245	0
395	20240612	130100	52287940	4245	4245	4245	4245	0
396	20240612	130000	52287940	4245	4245	4245	4245	0
397	20240612	125900	52287940	4245	4245	4245	4245	0
398	20240612	125800	52287940	4245	4245	4245	4245	0
399	20240612	125700	52287940	4245	4245	4245	4245	0
400	20240612	125600	52287940	4245	4245	4245	4245	0
401	20240612	125500	52287940	4245	4245	4245	4245	0
402	20240612	125400	52287940	4245	4245	4245	4245	0
403	20240612	125300	52287940	4245	4245	4245	4245	0
404	20240612	125200	52287940	4245	4245	4245	4245	0
405	20240612	125100	52287940	4245	4245	4245	4245	0
406	20240612	125000	52287940	4245	4245	4245	4245	0
407	20240612	124900	52287940	4245	4245	4245	4245	0
408	20240612	124800	52287940	4245	4245	4245	4245	0
409	20240612	124700	52287940	4245	4235	4245	4235	89
410	20240612	124600	51911015	4245	4245	4245	4245	0
411	20240612	124500	51911015	4245	4245	4245	4245	0
412	20240612	124400	51911015	4245	4245	4245	4245	0
413	20240612	124300	51911015	4245	4245	4245	4245	0
414	20240612	124200	51911015	4245	4245	4245	4245	0
415	20240612	124100	51911015	4245	4245	4245	4245	0
416	20240612	124000	51911015	4245	4235	4245	4235	77
417	20240612	123900	51584910	4245	4245	4245	4245	0
418	20240612	123800	51584910	4245	4245	4245	4245	0
419	20240612	123700	51584910	4245	4245	4245	4245	0
420	20240612	123600	51584910	4245	4245	4245	4245	0
421	20240612	123500	51584910	4245	4245	4245	4245	0
422	20240612	123400	51584910	4245	4245	4245	4245	0
423	20240612	123300	51584910	4245	4245	4245	4245	0
424	20240612	123200	51584910	4245	4245	4245	4245	0
425	20240612	123100	51584910	4245	4245	4245	4245	0
426	20240612	123000	51584910	4245	4245	4245	4245	79
427	20240612	122900	51249555	4235	4235	4235	4235	647
428	20240612	122800	48509510	4245	4245	4245	4240	3
429	20240612	122700	48496780	4245	4250	4250	4245	18
430	20240612	122600	48420365	4245	4245	4245	4245	200
431	20240612	122500	47571365	4250	4250	4250	4250	0
432	20240612	122400	47571365	4250	4250	4250	4250	0
433	20240612	122300	47571365	4250	4250	4250	4250	0
434	20240612	122200	47571365	4250	4250	4250	4250	0
435	20240612	122100	47571365	4250	4250	4250	4250	0
436	20240612	122000	47571365	4250	4250	4250	4250	0
437	20240612	121900	47571365	4250	4250	4250	4250	0
438	20240612	121800	47571365	4250	4250	4250	4250	0
439	20240612	121700	47571365	4250	4250	4250	4250	0
440	20240612	121600	47571365	4250	4250	4250	4250	0
441	20240612	121500	47571365	4250	4250	4250	4250	1
442	20240612	121400	47567115	4250	4250	4250	4250	0
443	20240612	121300	47567115	4250	4250	4250	4250	0
444	20240612	121200	47567115	4250	4250	4250	4250	0
445	20240612	121100	47567115	4250	4250	4250	4250	1
446	20240612	121000	47562865	4245	4245	4245	4245	0
447	20240612	120900	47562865	4245	4245	4245	4245	195
448	20240612	120800	46735090	4245	4245	4245	4245	0
449	20240612	120700	46735090	4245	4245	4245	4245	0
450	20240612	120600	46735090	4245	4245	4245	4245	0
451	20240612	120500	46735090	4245	4245	4245	4245	0
452	20240612	120400	46735090	4245	4245	4245	4245	50
453	20240612	120300	46522840	4245	4245	4245	4245	0
454	20240612	120200	46522840	4245	4245	4245	4245	1
455	20240612	120100	46518595	4245	4245	4245	4245	1
456	20240612	120000	46514350	4235	4235	4235	4235	0
457	20240612	115900	46514350	4235	4235	4235	4235	2
458	20240612	115800	46505880	4235	4235	4235	4235	14
459	20240612	115700	46446590	4235	4235	4235	4235	0
460	20240612	115600	46446590	4235	4235	4235	4235	0
461	20240612	115500	46446590	4235	4235	4235	4235	1
462	20240612	115400	46442355	4235	4235	4235	4235	0
463	20240612	115300	46442355	4235	4235	4235	4235	0
464	20240612	115200	46442355	4235	4235	4235	4235	0
465	20240612	115100	46442355	4235	4235	4235	4235	0
466	20240612	115000	46442355	4235	4235	4235	4235	0
467	20240612	114900	46442355	4235	4235	4235	4235	0
468	20240612	114800	46442355	4235	4240	4240	4235	700
469	20240612	114700	43477795	4235	4235	4235	4235	0
470	20240612	114600	43477795	4235	4235	4235	4235	0
471	20240612	114500	43477795	4235	4235	4235	4235	0
472	20240612	114400	43477795	4235	4235	4235	4235	0
473	20240612	114300	43477795	4235	4235	4235	4235	0
474	20240612	114200	43477795	4235	4235	4235	4235	0
475	20240612	114100	43477795	4235	4235	4235	4235	0
476	20240612	114000	43477795	4235	4235	4235	4235	0
477	20240612	113900	43477795	4235	4235	4235	4235	0
478	20240612	113800	43477795	4235	4235	4235	4235	6
479	20240612	113700	43452385	4230	4235	4235	4230	1004
480	20240612	113600	39202980	4235	4235	4235	4235	0
481	20240612	113500	39202980	4235	4235	4235	4235	0
482	20240612	113400	39202980	4235	4235	4235	4235	0
483	20240612	113300	39202980	4235	4235	4235	4235	0
484	20240612	113200	39202980	4235	4235	4235	4235	0
485	20240612	113100	39202980	4235	4235	4235	4235	0
486	20240612	113000	39202980	4235	4235	4235	4235	0
487	20240612	112900	39202980	4235	4235	4235	4235	0
488	20240612	112800	39202980	4235	4235	4235	4235	0
489	20240612	112700	39202980	4235	4235	4235	4235	2
490	20240612	112600	39194510	4235	4235	4235	4235	0
491	20240612	112500	39194510	4235	4235	4235	4235	236
492	20240612	112400	38195050	4235	4235	4235	4235	0
493	20240612	112300	38195050	4235	4235	4235	4235	0
494	20240612	112200	38195050	4235	4245	4245	4235	22
495	20240612	112100	38101680	4245	4245	4245	4245	0
496	20240612	112000	38101680	4245	4245	4245	4245	0
497	20240612	111900	38101680	4245	4240	4245	4240	38
498	20240612	111800	37940375	4235	4235	4235	4235	0
499	20240612	111700	37940375	4235	4235	4235	4235	0
500	20240612	111600	37940375	4235	4235	4235	4235	0
501	20240612	111500	37940375	4235	4235	4235	4235	0
502	20240612	111400	37940375	4235	4235	4235	4235	1
503	20240612	111300	37936140	4235	4240	4240	4235	220
504	20240612	111200	37004150	4245	4245	4245	4245	0
505	20240612	111100	37004150	4245	4245	4245	4245	0
506	20240612	111000	37004150	4245	4245	4245	4245	1
507	20240612	110900	36999905	4240	4240	4240	4240	2
508	20240612	110800	36991425	4245	4245	4245	4245	0
509	20240612	110700	36991425	4245	4245	4245	4245	1
510	20240612	110600	36987180	4240	4240	4240	4240	0
511	20240612	110500	36987180	4240	4240	4240	4240	212
512	20240612	110400	36088300	4240	4240	4240	4240	0
513	20240612	110300	36088300	4240	4245	4245	4240	751
514	20240612	110200	32900365	4245	4245	4245	4245	26
515	20240612	110100	32789995	4245	4245	4245	4245	0
516	20240612	110000	32789995	4245	4245	4245	4245	0
517	20240612	105900	32789995	4245	4250	4250	4245	449
518	20240612	105800	30883940	4250	4250	4250	4250	0
519	20240612	105700	30883940	4250	4250	4250	4250	0
520	20240612	105600	30883940	4250	4250	4250	4250	0
521	20240612	105500	30883940	4250	4250	4250	4250	0
522	20240612	105400	30883940	4250	4250	4250	4250	0
523	20240612	105300	30883940	4250	4250	4250	4250	0
524	20240612	105200	30883940	4250	4250	4250	4250	0
525	20240612	105100	30883940	4250	4250	4250	4250	20
526	20240612	105000	30798940	4250	4250	4250	4250	10
527	20240612	104900	30756440	4245	4245	4245	4245	0
528	20240612	104800	30756440	4245	4245	4245	4245	0
529	20240612	104700	30756440	4245	4245	4245	4245	150
530	20240612	104600	30119690	4250	4250	4250	4250	0
531	20240612	104500	30119690	4250	4250	4250	4250	0
532	20240612	104400	30119690	4250	4250	4250	4250	0
533	20240612	104300	30119690	4250	4250	4250	4250	0
534	20240612	104200	30119690	4250	4250	4250	4250	1
535	20240612	104100	30115440	4250	4250	4250	4250	1
536	20240612	104000	30111190	4250	4250	4250	4250	0
537	20240612	103900	30111190	4250	4250	4250	4250	0
538	20240612	103800	30111190	4250	4250	4250	4250	0
539	20240612	103700	30111190	4250	4250	4250	4250	0
540	20240612	103600	30111190	4250	4250	4250	4250	0
541	20240612	103500	30111190	4250	4250	4250	4250	0
542	20240612	103400	30111190	4250	4250	4250	4250	0
543	20240612	103300	30111190	4250	4250	4250	4250	0
544	20240612	103200	30111190	4250	4250	4250	4250	0
545	20240612	103100	30111190	4250	4250	4250	4250	0
546	20240612	103000	30111190	4250	4250	4250	4250	24
547	20240612	102900	30009190	4250	4250	4250	4250	31
548	20240612	102800	29877440	4250	4250	4250	4250	0
549	20240612	102700	29877440	4250	4250	4250	4250	0
550	20240612	102600	29877440	4250	4250	4250	4250	0
551	20240612	102500	29877440	4250	4250	4250	4250	0
552	20240612	102400	29877440	4250	4245	4250	4245	4
553	20240612	102300	29860455	4245	4245	4245	4245	0
554	20240612	102200	29860455	4245	4245	4245	4245	111
555	20240612	102100	29389260	4235	4235	4235	4235	154
556	20240612	102000	28737070	4245	4245	4245	4245	2
557	20240612	101900	28728580	4245	4240	4245	4240	25
558	20240612	101800	28622460	4245	4240	4245	4240	10
559	20240612	101700	28580055	4240	4240	4240	4240	0
560	20240612	101600	28580055	4240	4240	4240	4240	100
561	20240612	101500	28156055	4240	4240	4240	4240	10
562	20240612	101400	28113655	4240	4240	4240	4240	10
563	20240612	101300	28071255	4245	4245	4245	4245	0
564	20240612	101200	28071255	4245	4245	4245	4245	4
565	20240612	101100	28054275	4245	4245	4245	4245	0
566	20240612	101000	28054275	4245	4245	4245	4245	1
567	20240612	100900	28050030	4235	4235	4235	4235	0
568	20240612	100800	28050030	4235	4235	4235	4235	0
569	20240612	100700	28050030	4235	4235	4235	4235	0
570	20240612	100600	28050030	4235	4235	4235	4235	318
571	20240612	100500	26703300	4240	4240	4240	4240	0
572	20240612	100400	26703300	4240	4240	4240	4240	6
573	20240612	100300	26677860	4250	4250	4250	4250	0
574	20240612	100200	26677860	4250	4250	4250	4250	0
575	20240612	100100	26677860	4250	4250	4250	4250	0
576	20240612	100000	26677860	4250	4250	4250	4250	0
577	20240612	095900	26677860	4250	4250	4250	4250	0
578	20240612	095800	26677860	4250	4250	4250	4250	1
579	20240612	095700	26673610	4250	4250	4250	4250	2
580	20240612	095600	26665110	4250	4250	4250	4250	50
581	20240612	095500	26452610	4250	4245	4250	4235	129
582	20240612	095400	25906270	4235	4235	4235	4235	0
583	20240612	095300	25906270	4235	4235	4235	4235	962
584	20240612	095200	21832200	4235	4240	4240	4235	1226
585	20240612	095100	16639420	4240	4240	4240	4240	9
586	20240612	095000	16601260	4245	4245	4245	4245	11
587	20240612	094900	16554565	4255	4255	4255	4255	0
588	20240612	094800	16554565	4255	4250	4255	4250	2
589	20240612	094700	16546060	4255	4250	4255	4250	52
590	20240612	094600	16325055	4250	4250	4250	4250	0
591	20240612	094500	16325055	4250	4250	4250	4250	0
592	20240612	094400	16325055	4250	4250	4250	4250	0
593	20240612	094300	16325055	4250	4250	4250	4250	0
594	20240612	094200	16325055	4250	4250	4250	4250	0
595	20240612	094100	16325055	4250	4250	4250	4250	0
596	20240612	094000	16325055	4250	4250	4250	4250	1
597	20240612	093900	16320805	4250	4240	4250	4240	103
598	20240612	093800	15884075	4240	4240	4240	4240	0
599	20240612	093700	15884075	4240	4240	4240	4240	0
600	20240612	093600	15884075	4240	4245	4245	4240	174
601	20240612	093500	15146305	4250	4250	4250	4250	0
602	20240612	093400	15146305	4250	4250	4250	4250	0
603	20240612	093300	15146305	4250	4250	4250	4250	0
604	20240612	093200	15146305	4250	4250	4250	4250	10
605	20240612	093100	15103805	4250	4250	4250	4250	0
606	20240612	093000	15103805	4250	4250	4250	4250	10
607	20240612	092900	15061305	4230	4230	4230	4230	0
608	20240612	092800	15061305	4230	4245	4245	4230	100
609	20240612	092700	14637510	4255	4255	4255	4255	0
610	20240612	092600	14637510	4255	4255	4255	4255	70
611	20240612	092500	14339660	4250	4250	4250	4250	0
612	20240612	092400	14339660	4250	4250	4250	4250	50
613	20240612	092300	14127160	4250	4250	4250	4250	1
614	20240612	092200	14122910	4240	4255	4255	4240	52
615	20240612	092100	13901675	4260	4255	4260	4255	5
616	20240612	092000	13880395	4255	4255	4255	4255	50
617	20240612	091900	13667645	4255	4250	4255	4250	65
618	20240612	091800	13391390	4250	4240	4250	4240	49
619	20240612	091700	13183480	4245	4245	4245	4245	20
620	20240612	091600	13098580	4245	4245	4245	4245	11
621	20240612	091500	13051885	4245	4245	4245	4245	0
622	20240612	091400	13051885	4245	4240	4245	4240	5
623	20240612	091300	13030675	4245	4245	4245	4245	1
624	20240612	091200	13026430	4250	4250	4255	4250	12
625	20240612	091100	12975425	4255	4255	4255	4255	0
626	20240612	091000	12975425	4255	4255	4255	4255	4
627	20240612	090900	12958405	4255	4255	4260	4255	325
628	20240612	090800	11573975	4250	4245	4250	4245	307
629	20240612	090700	10269745	4240	4240	4240	4240	1
630	20240612	090600	10265505	4240	4240	4240	4240	259
631	20240612	090500	9167345	4230	4230	4230	4230	0
632	20240612	090400	9167345	4230	4235	4235	4230	566
633	20240612	090300	6773160	4230	4230	4230	4230	2
634	20240612	090200	6764700	4230	4230	4230	4230	38
635	20240612	090100	6603960	4230	4230	4230	4230	2
636	20240612	090000	6595500	4240	4230	4240	4230	1258