KissMeData/071200/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194700	468578910	5260	5260	5260	5260	1951
3	20240617	194600	468578910	5260	5260	5260	5260	0
4	20240617	194500	468578910	5260	5260	5260	5260	0
5	20240617	194400	468578910	5260	5260	5260	5260	0
6	20240617	194300	468578910	5260	5260	5260	5260	0
7	20240617	194200	468578910	5260	5260	5260	5260	0
8	20240617	194100	468578910	5260	5260	5260	5260	0
9	20240617	194000	468578910	5260	5260	5260	5260	0
10	20240617	193900	468578910	5260	5260	5260	5260	0
11	20240617	193800	468578910	5260	5260	5260	5260	0
12	20240617	193700	468578910	5260	5260	5260	5260	0
13	20240617	193600	468578910	5260	5260	5260	5260	0
14	20240617	193500	468578910	5260	5260	5260	5260	0
15	20240617	193400	468578910	5260	5260	5260	5260	0
16	20240617	193300	468578910	5260	5260	5260	5260	0
17	20240617	193200	468578910	5260	5260	5260	5260	0
18	20240617	193100	468578910	5260	5260	5260	5260	0
19	20240617	193000	468578910	5260	5260	5260	5260	0
20	20240617	192900	468578910	5260	5260	5260	5260	0
21	20240617	192800	468578910	5260	5260	5260	5260	0
22	20240617	192700	468578910	5260	5260	5260	5260	0
23	20240617	192600	468578910	5260	5260	5260	5260	0
24	20240617	192500	468578910	5260	5260	5260	5260	0
25	20240617	192400	468578910	5260	5260	5260	5260	0
26	20240617	192300	468578910	5260	5260	5260	5260	0
27	20240617	192200	468578910	5260	5260	5260	5260	0
28	20240617	192100	468578910	5260	5260	5260	5260	0
29	20240617	192000	468578910	5260	5260	5260	5260	0
30	20240617	191900	468578910	5260	5260	5260	5260	0
31	20240617	191800	468578910	5260	5260	5260	5260	0
32	20240617	191700	468578910	5260	5260	5260	5260	1951
33	20240617	191600	468578910	5260	5260	5260	5260	0
34	20240617	191500	468578910	5260	5260	5260	5260	0
35	20240617	191400	468578910	5260	5260	5260	5260	0
36	20240617	191300	468578910	5260	5260	5260	5260	0
37	20240617	191200	468578910	5260	5260	5260	5260	0
38	20240617	191100	468578910	5260	5260	5260	5260	0
39	20240617	191000	468578910	5260	5260	5260	5260	0
40	20240617	190900	468578910	5260	5260	5260	5260	0
41	20240617	190800	468578910	5260	5260	5260	5260	0
42	20240617	190700	468578910	5260	5260	5260	5260	0
43	20240617	190600	468578910	5260	5260	5260	5260	0
44	20240617	190500	468578910	5260	5260	5260	5260	0
45	20240617	190400	468578910	5260	5260	5260	5260	0
46	20240617	190300	468578910	5260	5260	5260	5260	0
47	20240617	190200	468578910	5260	5260	5260	5260	0
48	20240617	190100	468578910	5260	5260	5260	5260	0
49	20240617	190000	468578910	5260	5260	5260	5260	0
50	20240617	185900	468578910	5260	5260	5260	5260	0
51	20240617	185800	468578910	5260	5260	5260	5260	0
52	20240617	185700	468578910	5260	5260	5260	5260	0
53	20240617	185600	468578910	5260	5260	5260	5260	0
54	20240617	185500	468578910	5260	5260	5260	5260	0
55	20240617	185400	468578910	5260	5260	5260	5260	0
56	20240617	185300	468578910	5260	5260	5260	5260	0
57	20240617	185200	468578910	5260	5260	5260	5260	0
58	20240617	185100	468578910	5260	5260	5260	5260	0
59	20240617	185000	468578910	5260	5260	5260	5260	0
60	20240617	184900	468578910	5260	5260	5260	5260	0
61	20240617	184800	468578910	5260	5260	5260	5260	0
62	20240617	184700	468578910	5260	5260	5260	5260	1951
63	20240617	184600	468578910	5260	5260	5260	5260	0
64	20240617	184500	468578910	5260	5260	5260	5260	0
65	20240617	184400	468578910	5260	5260	5260	5260	0
66	20240617	184300	468578910	5260	5260	5260	5260	0
67	20240617	184200	468578910	5260	5260	5260	5260	0
68	20240617	184100	468578910	5260	5260	5260	5260	0
69	20240617	184000	468578910	5260	5260	5260	5260	0
70	20240617	183900	468578910	5260	5260	5260	5260	0
71	20240617	183800	468578910	5260	5260	5260	5260	0
72	20240617	183700	468578910	5260	5260	5260	5260	0
73	20240617	183600	468578910	5260	5260	5260	5260	0
74	20240617	183500	468578910	5260	5260	5260	5260	0
75	20240617	183400	468578910	5260	5260	5260	5260	0
76	20240617	183300	468578910	5260	5260	5260	5260	0
77	20240617	183200	468578910	5260	5260	5260	5260	0
78	20240617	183100	468578910	5260	5260	5260	5260	0
79	20240617	183000	468578910	5260	5260	5260	5260	0
80	20240617	182900	468578910	5260	5260	5260	5260	0
81	20240617	182800	468578910	5260	5260	5260	5260	0
82	20240617	182700	468578910	5260	5260	5260	5260	0
83	20240617	182600	468578910	5260	5260	5260	5260	0
84	20240617	182500	468578910	5260	5260	5260	5260	0
85	20240617	182400	468578910	5260	5260	5260	5260	0
86	20240617	182300	468578910	5260	5260	5260	5260	0
87	20240617	182200	468578910	5260	5260	5260	5260	0
88	20240617	182100	468578910	5260	5260	5260	5260	0
89	20240617	182000	468578910	5260	5260	5260	5260	0
90	20240617	181900	468578910	5260	5260	5260	5260	0
91	20240617	181800	468578910	5260	5260	5260	5260	0
92	20240617	181700	468578910	5260	5260	5260	5260	1951
93	20240617	181600	468578910	5260	5260	5260	5260	0
94	20240617	181500	468578910	5260	5260	5260	5260	0
95	20240617	181400	468578910	5260	5260	5260	5260	0
96	20240617	181300	468578910	5260	5260	5260	5260	0
97	20240617	181200	468578910	5260	5260	5260	5260	0
98	20240617	181100	468578910	5260	5260	5260	5260	0
99	20240617	181000	468578910	5260	5260	5260	5260	0
100	20240617	180900	468578910	5260	5260	5260	5260	0
101	20240617	180800	468578910	5260	5260	5260	5260	0
102	20240617	180700	468578910	5260	5260	5260	5260	0
103	20240617	180600	468578910	5260	5260	5260	5260	0
104	20240617	180500	468578910	5260	5260	5260	5260	0
105	20240617	180400	468578910	5260	5260	5260	5260	0
106	20240617	180300	468578910	5260	5260	5260	5260	0
107	20240617	180200	468578910	5260	5260	5260	5260	0
108	20240617	180100	468578910	5260	5260	5260	5260	0
109	20240617	180000	468578910	5260	5260	5260	5260	0
110	20240617	175900	468578910	5260	5260	5260	5260	0
111	20240617	175800	468578910	5260	5260	5260	5260	0
112	20240617	175700	468578910	5260	5260	5260	5260	0
113	20240617	175600	468578910	5260	5260	5260	5260	0
114	20240617	175500	468578910	5260	5260	5260	5260	0
115	20240617	175400	468578910	5260	5260	5260	5260	0
116	20240617	175300	468578910	5260	5260	5260	5260	0
117	20240617	175200	468578910	5260	5260	5260	5260	0
118	20240617	175100	468578910	5260	5260	5260	5260	0
119	20240617	175000	468578910	5260	5260	5260	5260	0
120	20240617	174900	468578910	5260	5260	5260	5260	0
121	20240617	174800	468578910	5260	5260	5260	5260	0
122	20240617	174700	468578910	5260	5260	5260	5260	1951
123	20240617	174600	468578910	5260	5260	5260	5260	0
124	20240617	174500	468578910	5260	5260	5260	5260	0
125	20240617	174400	468578910	5260	5260	5260	5260	0
126	20240617	174300	468578910	5260	5260	5260	5260	0
127	20240617	174200	468578910	5260	5260	5260	5260	0
128	20240617	174100	468578910	5260	5260	5260	5260	0
129	20240617	174000	468578910	5260	5260	5260	5260	0
130	20240617	173900	468578910	5260	5260	5260	5260	0
131	20240617	173800	468578910	5260	5260	5260	5260	0
132	20240617	173700	468578910	5260	5260	5260	5260	0
133	20240617	173600	468578910	5260	5260	5260	5260	0
134	20240617	173500	468578910	5260	5260	5260	5260	0
135	20240617	173400	468578910	5260	5260	5260	5260	0
136	20240617	173300	468578910	5260	5260	5260	5260	0
137	20240617	173200	468578910	5260	5260	5260	5260	0
138	20240617	173100	468578910	5260	5260	5260	5260	0
139	20240617	173000	468578910	5260	5260	5260	5260	0
140	20240617	172900	468578910	5260	5260	5260	5260	0
141	20240617	172800	468578910	5260	5260	5260	5260	0
142	20240617	172700	468578910	5260	5260	5260	5260	0
143	20240617	172600	468578910	5260	5260	5260	5260	0
144	20240617	172500	468578910	5260	5260	5260	5260	0
145	20240617	172400	468578910	5260	5260	5260	5260	0
146	20240617	172300	468578910	5260	5260	5260	5260	0
147	20240617	172200	468578910	5260	5260	5260	5260	0
148	20240617	172100	468578910	5260	5260	5260	5260	0
149	20240617	172000	468578910	5260	5260	5260	5260	0
150	20240617	171900	468578910	5260	5260	5260	5260	0
151	20240617	171800	468578910	5260	5260	5260	5260	0
152	20240617	171700	468578910	5260	5260	5260	5260	1951
153	20240617	171600	468578910	5260	5260	5260	5260	0
154	20240617	171500	468578910	5260	5260	5260	5260	0
155	20240617	171400	468578910	5260	5260	5260	5260	0
156	20240617	171300	468578910	5260	5260	5260	5260	0
157	20240617	171200	468578910	5260	5260	5260	5260	0
158	20240617	171100	468578910	5260	5260	5260	5260	0
159	20240617	171000	468578910	5260	5260	5260	5260	0
160	20240617	170900	468578910	5260	5260	5260	5260	0
161	20240617	170800	468578910	5260	5260	5260	5260	0
162	20240617	170700	468578910	5260	5260	5260	5260	0
163	20240617	170600	468578910	5260	5260	5260	5260	0
164	20240617	170500	468578910	5260	5260	5260	5260	0
165	20240617	170400	468578910	5260	5260	5260	5260	0
166	20240617	170300	468578910	5260	5260	5260	5260	0
167	20240617	170200	468578910	5260	5260	5260	5260	0
168	20240617	170100	468578910	5260	5260	5260	5260	0
169	20240617	170000	468578910	5260	5260	5260	5260	0
170	20240617	165900	468578910	5260	5260	5260	5260	0
171	20240617	165800	468578910	5260	5260	5260	5260	0
172	20240617	165700	468578910	5260	5260	5260	5260	0
173	20240617	165600	468578910	5260	5260	5260	5260	0
174	20240617	165500	468578910	5260	5260	5260	5260	0
175	20240617	165400	468578910	5260	5260	5260	5260	0
176	20240617	165300	468578910	5260	5260	5260	5260	0
177	20240617	165200	468578910	5260	5260	5260	5260	0
178	20240617	165100	468578910	5260	5260	5260	5260	0
179	20240617	165000	468578910	5260	5260	5260	5260	0
180	20240617	164900	468578910	5260	5260	5260	5260	0
181	20240617	164800	468578910	5260	5260	5260	5260	0
182	20240617	164700	468578910	5260	5260	5260	5260	1951
183	20240617	164600	468578910	5260	5260	5260	5260	0
184	20240617	164500	468578910	5260	5260	5260	5260	0
185	20240617	164400	468578910	5260	5260	5260	5260	0
186	20240617	164300	468578910	5260	5260	5260	5260	0
187	20240617	164200	468578910	5260	5260	5260	5260	0
188	20240617	164100	468578910	5260	5260	5260	5260	0
189	20240617	164000	468578910	5260	5260	5260	5260	0
190	20240617	163900	468578910	5260	5260	5260	5260	0
191	20240617	163800	468578910	5260	5260	5260	5260	0
192	20240617	163700	468578910	5260	5260	5260	5260	0
193	20240617	163600	468578910	5260	5260	5260	5260	0
194	20240617	163500	468578910	5260	5260	5260	5260	0
195	20240617	163400	468578910	5260	5260	5260	5260	0
196	20240617	163300	468578910	5260	5260	5260	5260	0
197	20240617	163200	468578910	5260	5260	5260	5260	0
198	20240617	163100	468578910	5260	5260	5260	5260	0
199	20240617	163000	468578910	5260	5260	5260	5260	0
200	20240617	162900	468578910	5260	5260	5260	5260	0
201	20240617	162800	468578910	5260	5260	5260	5260	0
202	20240617	162700	468578910	5260	5260	5260	5260	0
203	20240617	162600	468578910	5260	5260	5260	5260	0
204	20240617	162500	468578910	5260	5260	5260	5260	0
205	20240617	162400	468578910	5260	5260	5260	5260	0
206	20240617	162300	468578910	5260	5260	5260	5260	0
207	20240617	162200	468578910	5260	5260	5260	5260	0
208	20240617	162100	468578910	5260	5260	5260	5260	0
209	20240617	162000	468578910	5260	5260	5260	5260	0
210	20240617	161900	468578910	5260	5260	5260	5260	0
211	20240617	161800	468578910	5260	5260	5260	5260	0
212	20240617	161700	468578910	5260	5260	5260	5260	1951
213	20240617	161600	468578910	5260	5260	5260	5260	0
214	20240617	161500	468578910	5260	5260	5260	5260	0
215	20240617	161400	468578910	5260	5260	5260	5260	0
216	20240617	161300	468578910	5260	5260	5260	5260	0
217	20240617	161200	468578910	5260	5260	5260	5260	0
218	20240617	161100	468578910	5260	5260	5260	5260	0
219	20240617	161000	468578910	5260	5260	5260	5260	0
220	20240617	160900	468578910	5260	5260	5260	5260	0
221	20240617	160800	468578910	5260	5260	5260	5260	0
222	20240617	160700	468578910	5260	5260	5260	5260	0
223	20240617	160600	468578910	5260	5260	5260	5260	0
224	20240617	160500	468578910	5260	5260	5260	5260	0
225	20240617	160400	468578910	5260	5260	5260	5260	0
226	20240617	160300	468578910	5260	5260	5260	5260	0
227	20240617	160200	468578910	5260	5260	5260	5260	0
228	20240617	160100	468578910	5260	5260	5260	5260	0
229	20240617	160000	468578910	5260	5260	5260	5260	0
230	20240617	155900	468578910	5260	5260	5260	5260	0
231	20240617	155800	468578910	5260	5260	5260	5260	0
232	20240617	155700	468578910	5260	5260	5260	5260	0
233	20240617	155600	468578910	5260	5260	5260	5260	0
234	20240617	155500	468578910	5260	5260	5260	5260	0
235	20240617	155400	468578910	5260	5260	5260	5260	0
236	20240617	155300	468578910	5260	5260	5260	5260	0
237	20240617	155200	468578910	5260	5260	5260	5260	0
238	20240617	155100	468578910	5260	5260	5260	5260	0
239	20240617	155000	468578910	5260	5260	5260	5260	0
240	20240617	154900	468578910	5260	5260	5260	5260	0
241	20240617	154800	468578910	5260	5260	5260	5260	0
242	20240617	154700	468578910	5260	5260	5260	5260	1951
243	20240617	154600	468578910	5260	5260	5260	5260	0
244	20240617	154500	468578910	5260	5260	5260	5260	0
245	20240617	154400	468578910	5260	5260	5260	5260	0
246	20240617	154300	468578910	5260	5260	5260	5260	0
247	20240617	154200	468578910	5260	5260	5260	5260	0
248	20240617	154100	468578910	5260	5260	5260	5260	0
249	20240617	154000	468578910	5260	5260	5260	5260	0
250	20240617	153900	468578910	5260	5260	5260	5260	0
251	20240617	153800	468578910	5260	5260	5260	5260	0
252	20240617	153700	468578910	5260	5260	5260	5260	0
253	20240617	153600	468578910	5260	5260	5260	5260	0
254	20240617	153500	468578910	5260	5260	5260	5260	0
255	20240617	153400	468578910	5260	5260	5260	5260	0
256	20240617	153300	468578910	5260	5260	5260	5260	0
257	20240617	153200	468578910	5260	5260	5260	5260	0
258	20240617	153100	468578910	5260	5260	5260	5260	0
259	20240617	153000	468578910	5260	5260	5260	5260	1951
260	20240617	152900	458316650	5290	5290	5290	5290	0
261	20240617	152800	458316650	5290	5290	5290	5290	0
262	20240617	152700	458316650	5290	5290	5290	5290	0
263	20240617	152600	458316650	5290	5290	5290	5290	0
264	20240617	152500	458316650	5290	5290	5290	5290	0
265	20240617	152400	458316650	5290	5290	5290	5290	0
266	20240617	152300	458316650	5290	5290	5290	5290	0
267	20240617	152200	458316650	5290	5290	5290	5290	0
268	20240617	152100	458316650	5290	5290	5290	5290	0
269	20240617	152000	458316650	5290	5290	5290	5290	0
270	20240617	151900	458316650	5290	5290	5290	5290	10
271	20240617	151800	458263750	5290	5290	5290	5290	2
272	20240617	151700	458253170	5270	5270	5270	5270	1200
273	20240617	151600	451929170	5280	5280	5280	5280	0
274	20240617	151500	451929170	5280	5270	5280	5270	1042
275	20240617	151400	446435760	5270	5270	5270	5260	158
276	20240617	151300	445604350	5270	5270	5270	5270	0
277	20240617	151200	445604350	5270	5270	5270	5270	5
278	20240617	151100	445578000	5270	5270	5270	5270	0
279	20240617	151000	445578000	5270	5280	5280	5270	99
280	20240617	150900	445056230	5270	5270	5270	5260	666
281	20240617	150800	441549330	5270	5270	5270	5270	4
282	20240617	150700	441528250	5270	5270	5270	5270	0
283	20240617	150600	441528250	5270	5270	5270	5270	0
284	20240617	150500	441528250	5270	5270	5270	5270	307
285	20240617	150400	439910360	5280	5280	5280	5280	0
286	20240617	150300	439910360	5280	5280	5280	5280	2
287	20240617	150200	439899800	5270	5270	5270	5270	600
288	20240617	150100	436737800	5280	5280	5280	5280	2
289	20240617	150000	436727240	5270	5270	5270	5270	0
290	20240617	145900	436727240	5270	5270	5270	5270	1
291	20240617	145800	436721970	5270	5270	5270	5270	0
292	20240617	145700	436721970	5270	5270	5270	5270	0
293	20240617	145600	436721970	5270	5270	5270	5270	0
294	20240617	145500	436721970	5270	5270	5270	5270	0
295	20240617	145400	436721970	5270	5270	5270	5270	5
296	20240617	145300	436695620	5270	5270	5270	5270	0
297	20240617	145200	436695620	5270	5270	5270	5270	2
298	20240617	145100	436685080	5270	5270	5270	5270	0
299	20240617	145000	436685080	5270	5270	5270	5270	815
300	20240617	144900	432390030	5270	5270	5270	5270	364
301	20240617	144800	430471750	5270	5270	5270	5270	0
302	20240617	144700	430471750	5270	5270	5270	5270	0
303	20240617	144600	430471750	5270	5270	5270	5270	10
304	20240617	144500	430419050	5280	5280	5280	5280	0
305	20240617	144400	430419050	5280	5280	5280	5280	0
306	20240617	144300	430419050	5280	5280	5280	5280	0
307	20240617	144200	430419050	5280	5280	5280	5280	1
308	20240617	144100	430413770	5260	5260	5260	5260	200
309	20240617	144000	429361770	5280	5280	5280	5280	116
310	20240617	143900	428749290	5290	5290	5290	5290	250
311	20240617	143800	427426790	5280	5280	5280	5280	0
312	20240617	143700	427426790	5280	5280	5280	5280	2
313	20240617	143600	427416230	5290	5290	5290	5290	50
314	20240617	143500	427151730	5290	5290	5290	5290	0
315	20240617	143400	427151730	5290	5290	5290	5290	4
316	20240617	143300	427130570	5290	5290	5290	5290	298
317	20240617	143200	425554150	5300	5280	5300	5280	616
318	20240617	143100	422299520	5270	5270	5270	5270	0
319	20240617	143000	422299520	5270	5270	5270	5270	0
320	20240617	142900	422299520	5270	5270	5270	5270	78
321	20240617	142800	421888460	5250	5250	5250	5250	0
322	20240617	142700	421888460	5250	5250	5250	5250	0
323	20240617	142600	421888460	5250	5250	5250	5250	0
324	20240617	142500	421888460	5250	5250	5250	5250	200
325	20240617	142400	420838460	5270	5270	5270	5270	0
326	20240617	142300	420838460	5270	5270	5270	5270	0
327	20240617	142200	420838460	5270	5270	5270	5270	0
328	20240617	142100	420838460	5270	5270	5270	5270	0
329	20240617	142000	420838460	5270	5270	5270	5270	0
330	20240617	141900	420838460	5270	5270	5270	5270	0
331	20240617	141800	420838460	5270	5270	5270	5270	0
332	20240617	141700	420838460	5270	5270	5270	5270	0
333	20240617	141600	420838460	5270	5270	5270	5270	0
334	20240617	141500	420838460	5270	5270	5270	5270	0
335	20240617	141400	420838460	5270	5270	5270	5270	0
336	20240617	141300	420838460	5270	5270	5270	5270	0
337	20240617	141200	420838460	5270	5270	5270	5270	50
338	20240617	141100	420574960	5290	5290	5290	5290	0
339	20240617	141000	420574960	5290	5270	5290	5240	5629
340	20240617	140900	391052580	5280	5280	5280	5280	0
341	20240617	140800	391052580	5280	5280	5280	5280	0
342	20240617	140700	391052580	5280	5280	5280	5280	0
343	20240617	140600	391052580	5280	5280	5280	5280	0
344	20240617	140500	391052580	5280	5280	5280	5280	2
345	20240617	140400	391042020	5270	5270	5270	5270	0
346	20240617	140300	391042020	5270	5290	5290	5270	5
347	20240617	140200	391015650	5270	5270	5270	5270	0
348	20240617	140100	391015650	5270	5270	5270	5270	0
349	20240617	140000	391015650	5270	5270	5270	5270	0
350	20240617	135900	391015650	5270	5270	5270	5270	0
351	20240617	135800	391015650	5270	5270	5270	5270	0
352	20240617	135700	391015650	5270	5270	5270	5270	0
353	20240617	135600	391015650	5270	5270	5270	5270	0
354	20240617	135500	391015650	5270	5270	5270	5270	0
355	20240617	135400	391015650	5270	5270	5270	5270	0
356	20240617	135300	391015650	5270	5270	5270	5270	0
357	20240617	135200	391015650	5270	5270	5270	5270	0
358	20240617	135100	391015650	5270	5270	5270	5270	0
359	20240617	135000	391015650	5270	5270	5270	5270	300
360	20240617	134900	389434650	5270	5270	5270	5270	0
361	20240617	134800	389434650	5270	5270	5270	5270	0
362	20240617	134700	389434650	5270	5270	5270	5270	0
363	20240617	134600	389434650	5270	5270	5270	5270	0
364	20240617	134500	389434650	5270	5270	5270	5270	417
365	20240617	134400	387237060	5270	5270	5270	5270	77
366	20240617	134300	386831270	5260	5260	5260	5260	0
367	20240617	134200	386831270	5260	5260	5260	5260	0
368	20240617	134100	386831270	5260	5260	5260	5260	0
369	20240617	134000	386831270	5260	5260	5260	5260	0
370	20240617	133900	386831270	5260	5260	5260	5260	0
371	20240617	133800	386831270	5260	5260	5260	5260	0
372	20240617	133700	386831270	5260	5260	5260	5260	0
373	20240617	133600	386831270	5260	5260	5260	5260	0
374	20240617	133500	386831270	5260	5260	5260	5260	0
375	20240617	133400	386831270	5260	5260	5260	5260	0
376	20240617	133300	386831270	5260	5260	5260	5260	0
377	20240617	133200	386831270	5260	5260	5260	5260	0
378	20240617	133100	386831270	5260	5260	5260	5260	0
379	20240617	133000	386831270	5260	5260	5260	5260	0
380	20240617	132900	386831270	5260	5260	5260	5260	0
381	20240617	132800	386831270	5260	5260	5260	5260	7
382	20240617	132700	386794450	5280	5280	5280	5280	60
383	20240617	132600	386477650	5290	5290	5290	5290	2
384	20240617	132500	386467070	5290	5290	5290	5290	0
385	20240617	132400	386467070	5290	5290	5290	5290	0
386	20240617	132300	386467070	5290	5290	5290	5290	0
387	20240617	132200	386467070	5290	5290	5290	5290	0
388	20240617	132100	386467070	5290	5290	5290	5290	2
389	20240617	132000	386456490	5270	5270	5270	5270	0
390	20240617	131900	386456490	5270	5270	5270	5270	20
391	20240617	131800	386351090	5260	5260	5260	5260	0
392	20240617	131700	386351090	5260	5260	5260	5260	0
393	20240617	131600	386351090	5260	5260	5260	5260	0
394	20240617	131500	386351090	5260	5260	5260	5260	0
395	20240617	131400	386351090	5260	5260	5260	5260	0
396	20240617	131300	386351090	5260	5260	5260	5260	0
397	20240617	131200	386351090	5260	5280	5280	5260	1000
398	20240617	131100	381088570	5270	5270	5270	5270	0
399	20240617	131000	381088570	5270	5270	5270	5270	0
400	20240617	130900	381088570	5270	5270	5270	5270	800
401	20240617	130800	376872570	5280	5280	5280	5280	0
402	20240617	130700	376872570	5280	5280	5280	5280	21
403	20240617	130600	376761690	5280	5280	5280	5280	0
404	20240617	130500	376761690	5280	5280	5280	5280	0
405	20240617	130400	376761690	5280	5280	5280	5280	2179
406	20240617	130300	365256570	5290	5290	5290	5290	0
407	20240617	130200	365256570	5290	5290	5290	5290	0
408	20240617	130100	365256570	5290	5290	5290	5290	0
409	20240617	130000	365256570	5290	5290	5290	5290	0
410	20240617	125900	365256570	5290	5290	5290	5290	0
411	20240617	125800	365256570	5290	5290	5290	5290	260
412	20240617	125700	363881170	5300	5300	5300	5300	0
413	20240617	125600	363881170	5300	5300	5300	5300	0
414	20240617	125500	363881170	5300	5300	5300	5300	0
415	20240617	125400	363881170	5300	5300	5300	5300	150
416	20240617	125300	363086170	5300	5300	5300	5300	0
417	20240617	125200	363086170	5300	5300	5300	5300	668
418	20240617	125100	359545770	5290	5290	5290	5290	0
419	20240617	125000	359545770	5290	5290	5290	5290	0
420	20240617	124900	359545770	5290	5290	5290	5290	0
421	20240617	124800	359545770	5290	5290	5290	5290	533
422	20240617	124700	356726200	5290	5290	5290	5290	0
423	20240617	124600	356726200	5290	5290	5290	5290	0
424	20240617	124500	356726200	5290	5290	5290	5290	0
425	20240617	124400	356726200	5290	5290	5290	5290	225
426	20240617	124300	355535950	5280	5280	5280	5280	0
427	20240617	124200	355535950	5280	5280	5280	5280	0
428	20240617	124100	355535950	5280	5280	5280	5280	500
429	20240617	124000	352895950	5290	5290	5290	5290	0
430	20240617	123900	352895950	5290	5290	5290	5290	0
431	20240617	123800	352895950	5290	5290	5290	5290	0
432	20240617	123700	352895950	5290	5290	5290	5290	400
433	20240617	123600	350779950	5290	5290	5290	5290	5
434	20240617	123500	350753500	5290	5290	5290	5290	0
435	20240617	123400	350753500	5290	5290	5290	5290	25
436	20240617	123300	350621250	5280	5280	5280	5280	0
437	20240617	123200	350621250	5280	5280	5280	5280	0
438	20240617	123100	350621250	5280	5280	5280	5280	0
439	20240617	123000	350621250	5280	5280	5280	5280	0
440	20240617	122900	350621250	5280	5290	5290	5280	210
441	20240617	122800	349510450	5290	5290	5290	5290	0
442	20240617	122700	349510450	5290	5290	5290	5290	0
443	20240617	122600	349510450	5290	5290	5290	5290	0
444	20240617	122500	349510450	5290	5290	5290	5290	70
445	20240617	122400	349140150	5290	5290	5290	5290	26
446	20240617	122300	349002610	5310	5310	5310	5310	1
447	20240617	122200	348997300	5300	5300	5300	5300	0
448	20240617	122100	348997300	5300	5300	5300	5300	1
449	20240617	122000	348992000	5320	5320	5320	5320	0
450	20240617	121900	348992000	5320	5320	5320	5320	0
451	20240617	121800	348992000	5320	5320	5320	5320	66
452	20240617	121700	348640880	5320	5320	5320	5320	0
453	20240617	121600	348640880	5320	5320	5320	5320	2
454	20240617	121500	348630240	5310	5310	5310	5310	150
455	20240617	121400	347833740	5320	5310	5320	5310	15
456	20240617	121300	347754080	5310	5310	5310	5290	1800
457	20240617	121200	338197430	5300	5300	5300	5300	100
458	20240617	121100	337667430	5310	5280	5310	5280	1423
459	20240617	121000	330120230	5270	5270	5270	5270	0
460	20240617	120900	330120230	5270	5270	5270	5270	0
461	20240617	120800	330120230	5270	5270	5270	5270	0
462	20240617	120700	330120230	5270	5270	5270	5270	0
463	20240617	120600	330120230	5270	5270	5270	5270	0
464	20240617	120500	330120230	5270	5270	5270	5270	1
465	20240617	120400	330114960	5260	5260	5260	5260	0
466	20240617	120300	330114960	5260	5260	5260	5260	0
467	20240617	120200	330114960	5260	5260	5260	5260	0
468	20240617	120100	330114960	5260	5260	5260	5260	0
469	20240617	120000	330114960	5260	5260	5260	5260	16
470	20240617	115900	330030800	5260	5260	5260	5260	0
471	20240617	115800	330030800	5260	5270	5270	5260	1000
472	20240617	115700	324769200	5270	5270	5270	5270	0
473	20240617	115600	324769200	5270	5270	5270	5270	10
474	20240617	115500	324716500	5270	5270	5270	5270	200
475	20240617	115400	323662500	5270	5270	5270	5270	3
476	20240617	115300	323646690	5280	5280	5280	5280	0
477	20240617	115200	323646690	5280	5280	5280	5280	0
478	20240617	115100	323646690	5280	5280	5280	5280	0
479	20240617	115000	323646690	5280	5280	5280	5280	42
480	20240617	114900	323424930	5280	5280	5280	5280	58
481	20240617	114800	323118690	5280	5280	5280	5280	0
482	20240617	114700	323118690	5280	5280	5280	5280	0
483	20240617	114600	323118690	5280	5280	5280	5280	110
484	20240617	114500	322537890	5280	5280	5280	5280	0
485	20240617	114400	322537890	5280	5280	5280	5280	0
486	20240617	114300	322537890	5280	5280	5280	5280	0
487	20240617	114200	322537890	5280	5280	5280	5280	0
488	20240617	114100	322537890	5280	5280	5280	5280	0
489	20240617	114000	322537890	5280	5280	5280	5280	50
490	20240617	113900	322273890	5260	5260	5260	5260	0
491	20240617	113800	322273890	5260	5260	5260	5260	0
492	20240617	113700	322273890	5260	5260	5260	5260	0
493	20240617	113600	322273890	5260	5260	5260	5260	0
494	20240617	113500	322273890	5260	5260	5260	5260	0
495	20240617	113400	322273890	5260	5260	5260	5260	0
496	20240617	113300	322273890	5260	5260	5260	5260	0
497	20240617	113200	322273890	5260	5260	5260	5260	0
498	20240617	113100	322273890	5260	5260	5260	5260	0
499	20240617	113000	322273890	5260	5260	5260	5260	200
500	20240617	112900	321221890	5280	5280	5280	5260	773
501	20240617	112800	317146250	5290	5290	5290	5290	0
502	20240617	112700	317146250	5290	5290	5290	5290	2030
503	20240617	112600	306407550	5300	5300	5300	5300	0
504	20240617	112500	306407550	5300	5300	5300	5300	0
505	20240617	112400	306407550	5300	5300	5300	5300	1
506	20240617	112300	306402250	5300	5300	5300	5300	0
507	20240617	112200	306402250	5300	5300	5300	5300	0
508	20240617	112100	306402250	5300	5300	5300	5300	10
509	20240617	112000	306349250	5300	5300	5300	5300	20
510	20240617	111900	306243250	5300	5300	5300	5300	0
511	20240617	111800	306243250	5300	5300	5300	5300	0
512	20240617	111700	306243250	5300	5300	5300	5300	2
513	20240617	111600	306232650	5300	5300	5300	5300	0
514	20240617	111500	306232650	5300	5300	5300	5300	0
515	20240617	111400	306232650	5300	5300	5300	5300	20
516	20240617	111300	306126650	5300	5290	5300	5290	41
517	20240617	111200	305909360	5290	5290	5290	5290	2
518	20240617	111100	305898780	5290	5290	5290	5290	0
519	20240617	111000	305898780	5290	5300	5300	5290	31
520	20240617	110900	305734780	5300	5300	5300	5300	1
521	20240617	110800	305729480	5310	5310	5310	5310	6
522	20240617	110700	305697620	5310	5290	5310	5290	33
523	20240617	110600	305523030	5280	5280	5280	5280	100
524	20240617	110500	304995030	5280	5280	5280	5280	10
525	20240617	110400	304942230	5280	5280	5280	5280	0
526	20240617	110300	304942230	5280	5280	5280	5280	1
527	20240617	110200	304936950	5280	5280	5280	5280	0
528	20240617	110100	304936950	5280	5280	5280	5280	0
529	20240617	110000	304936950	5280	5280	5280	5280	0
530	20240617	105900	304936950	5280	5280	5280	5280	0
531	20240617	105800	304936950	5280	5280	5280	5280	0
532	20240617	105700	304936950	5280	5280	5280	5280	4
533	20240617	105600	304915830	5280	5280	5280	5280	0
534	20240617	105500	304915830	5280	5280	5280	5280	0
535	20240617	105400	304915830	5280	5280	5280	5280	0
536	20240617	105300	304915830	5280	5280	5280	5280	0
537	20240617	105200	304915830	5280	5280	5280	5280	6
538	20240617	105100	304884150	5280	5280	5280	5280	0
539	20240617	105000	304884150	5280	5280	5280	5280	0
540	20240617	104900	304884150	5280	5280	5280	5280	0
541	20240617	104800	304884150	5280	5280	5280	5280	0
542	20240617	104700	304884150	5280	5280	5280	5280	0
543	20240617	104600	304884150	5280	5280	5280	5280	0
544	20240617	104500	304884150	5280	5280	5280	5280	0
545	20240617	104400	304884150	5280	5280	5280	5280	0
546	20240617	104300	304884150	5280	5280	5280	5280	0
547	20240617	104200	304884150	5280	5280	5280	5280	0
548	20240617	104100	304884150	5280	5280	5280	5280	10
549	20240617	104000	304831350	5280	5280	5280	5280	20
550	20240617	103900	304725750	5280	5280	5280	5280	0
551	20240617	103800	304725750	5280	5280	5280	5280	47
552	20240617	103700	304477590	5270	5270	5270	5270	0
553	20240617	103600	304477590	5270	5270	5270	5270	1054
554	20240617	103500	298923010	5270	5270	5270	5270	15
555	20240617	103400	298843960	5270	5270	5270	5270	0
556	20240617	103300	298843960	5270	5270	5270	5270	0
557	20240617	103200	298843960	5270	5270	5270	5270	0
558	20240617	103100	298843960	5270	5270	5270	5270	0
559	20240617	103000	298843960	5270	5270	5270	5270	10
560	20240617	102900	298791260	5270	5270	5270	5270	0
561	20240617	102800	298791260	5270	5270	5270	5270	0
562	20240617	102700	298791260	5270	5270	5270	5270	0
563	20240617	102600	298791260	5270	5270	5270	5270	0
564	20240617	102500	298791260	5270	5280	5280	5270	32
565	20240617	102400	298622600	5280	5280	5280	5280	0
566	20240617	102300	298622600	5280	5280	5280	5280	8
567	20240617	102200	298580360	5270	5270	5270	5270	0
568	20240617	102100	298580360	5270	5270	5270	5270	15
569	20240617	102000	298501310	5270	5270	5270	5270	0
570	20240617	101900	298501310	5270	5270	5270	5270	0
571	20240617	101800	298501310	5270	5270	5270	5270	13
572	20240617	101700	298432800	5270	5270	5270	5270	58
573	20240617	101600	298127140	5270	5270	5270	5270	0
574	20240617	101500	298127140	5270	5270	5270	5270	0
575	20240617	101400	298127140	5270	5270	5270	5270	0
576	20240617	101300	298127140	5270	5270	5270	5270	0
577	20240617	101200	298127140	5270	5270	5270	5270	0
578	20240617	101100	298127140	5270	5270	5270	5270	1060
579	20240617	101000	292540940	5270	5270	5270	5270	463
580	20240617	100900	290100930	5290	5290	5290	5290	0
581	20240617	100800	290100930	5290	5290	5290	5290	0
582	20240617	100700	290100930	5290	5290	5290	5290	2
583	20240617	100600	290090350	5290	5290	5290	5290	0
584	20240617	100500	290090350	5290	5290	5290	5290	1
585	20240617	100400	290085060	5270	5270	5270	5270	0
586	20240617	100300	290085060	5270	5270	5270	5270	1
587	20240617	100200	290079790	5270	5290	5290	5270	931
588	20240617	100100	285167060	5300	5300	5300	5300	204
589	20240617	100000	284085860	5300	5300	5300	5300	120
590	20240617	095900	283449860	5300	5300	5300	5300	10
591	20240617	095800	283396860	5310	5310	5310	5310	0
592	20240617	095700	283396860	5310	5310	5310	5310	0
593	20240617	095600	283396860	5310	5310	5310	5310	0
594	20240617	095500	283396860	5310	5310	5310	5310	0
595	20240617	095400	283396860	5310	5310	5310	5310	20
596	20240617	095300	283290660	5300	5310	5310	5300	611
597	20240617	095200	280051250	5310	5310	5310	5310	222
598	20240617	095100	278872430	5310	5310	5310	5310	355
599	20240617	095000	276987380	5310	5310	5310	5310	30
600	20240617	094900	276828080	5320	5320	5320	5320	1
601	20240617	094800	276822760	5310	5310	5310	5310	165
602	20240617	094700	275946610	5300	5300	5300	5300	1046
603	20240617	094600	270402810	5310	5310	5310	5310	50
604	20240617	094500	270137310	5300	5300	5300	5300	17
605	20240617	094400	270047210	5300	5300	5300	5300	0
606	20240617	094300	270047210	5300	5300	5300	5300	0
607	20240617	094200	270047210	5300	5300	5300	5300	0
608	20240617	094100	270047210	5300	5300	5300	5300	0
609	20240617	094000	270047210	5300	5300	5300	5300	10
610	20240617	093900	269994210	5300	5300	5300	5300	0
611	20240617	093800	269994210	5300	5300	5300	5300	0
612	20240617	093700	269994210	5300	5310	5310	5300	515
613	20240617	093600	267260060	5310	5310	5310	5310	633
614	20240617	093500	263898830	5310	5310	5310	5310	27
615	20240617	093400	263755460	5310	5310	5310	5310	2
616	20240617	093300	263744840	5320	5320	5320	5320	2040
617	20240617	093200	252892040	5330	5330	5330	5330	0
618	20240617	093100	252892040	5330	5330	5330	5330	0
619	20240617	093000	252892040	5330	5330	5330	5330	10
620	20240617	092900	252838740	5330	5330	5330	5330	3
621	20240617	092800	252822750	5330	5330	5330	5330	193
622	20240617	092700	251794060	5300	5300	5300	5300	63
623	20240617	092600	251460160	5310	5310	5310	5310	105
624	20240617	092500	250902610	5290	5320	5320	5290	4429
625	20240617	092400	227430220	5330	5340	5340	5330	541
626	20240617	092300	224543340	5360	5350	5360	5330	78
627	20240617	092200	224125770	5340	5340	5340	5340	91
628	20240617	092100	223639830	5330	5330	5330	5330	15
629	20240617	092000	223559880	5330	5330	5330	5330	3885
630	20240617	091900	202852830	5350	5350	5350	5350	855
631	20240617	091800	198278580	5360	5360	5360	5360	21
632	20240617	091700	198166020	5360	5350	5360	5350	3463
633	20240617	091600	179605400	5360	5340	5360	5340	4550
634	20240617	091500	155233580	5350	5330	5350	5330	119
635	20240617	091400	154598060	5330	5290	5330	5290	1981
636	20240617	091300	144075000	5300	5300	5300	5240	5068
637	20240617	091200	117367920	5300	5300	5340	5300	3433
638	20240617	091100	99094100	5310	5330	5330	5310	2696
639	20240617	091000	84775740	5330	5330	5330	5330	1180
640	20240617	090900	78486340	5350	5340	5350	5340	423
641	20240617	090800	76227510	5350	5360	5360	5350	1522
642	20240617	090700	68074820	5360	5350	5360	5350	186
643	20240617	090600	67078260	5360	5370	5370	5330	2656
644	20240617	090500	52884310	5370	5330	5390	5330	7000
645	20240617	090400	15341270	5320	5310	5340	5310	175
646	20240617	090300	14407930	5310	5310	5310	5310	88
647	20240617	090200	13940650	5290	5290	5290	5290	0
648	20240617	090100	13940650	5290	5310	5310	5290	992
649	20240617	090000	8681610	5310	5300	5310	5280	1639