KissMeData/020120/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190500	305897920	5260	5260	5260	5260	820
3	20240617	190400	305897920	5260	5260	5260	5260	0
4	20240617	190300	305897920	5260	5260	5260	5260	0
5	20240617	190200	305897920	5260	5260	5260	5260	0
6	20240617	190100	305897920	5260	5260	5260	5260	0
7	20240617	190000	305897920	5260	5260	5260	5260	0
8	20240617	185900	305897920	5260	5260	5260	5260	0
9	20240617	185800	305897920	5260	5260	5260	5260	0
10	20240617	185700	305897920	5260	5260	5260	5260	0
11	20240617	185600	305897920	5260	5260	5260	5260	0
12	20240617	185500	305897920	5260	5260	5260	5260	0
13	20240617	185400	305897920	5260	5260	5260	5260	0
14	20240617	185300	305897920	5260	5260	5260	5260	0
15	20240617	185200	305897920	5260	5260	5260	5260	0
16	20240617	185100	305897920	5260	5260	5260	5260	0
17	20240617	185000	305897920	5260	5260	5260	5260	0
18	20240617	184900	305897920	5260	5260	5260	5260	0
19	20240617	184800	305897920	5260	5260	5260	5260	0
20	20240617	184700	305897920	5260	5260	5260	5260	0
21	20240617	184600	305897920	5260	5260	5260	5260	0
22	20240617	184500	305897920	5260	5260	5260	5260	0
23	20240617	184400	305897920	5260	5260	5260	5260	0
24	20240617	184300	305897920	5260	5260	5260	5260	0
25	20240617	184200	305897920	5260	5260	5260	5260	0
26	20240617	184100	305897920	5260	5260	5260	5260	0
27	20240617	184000	305897920	5260	5260	5260	5260	0
28	20240617	183900	305897920	5260	5260	5260	5260	0
29	20240617	183800	305897920	5260	5260	5260	5260	0
30	20240617	183700	305897920	5260	5260	5260	5260	0
31	20240617	183600	305897920	5260	5260	5260	5260	0
32	20240617	183500	305897920	5260	5260	5260	5260	820
33	20240617	183400	305897920	5260	5260	5260	5260	0
34	20240617	183300	305897920	5260	5260	5260	5260	0
35	20240617	183200	305897920	5260	5260	5260	5260	0
36	20240617	183100	305897920	5260	5260	5260	5260	0
37	20240617	183000	305897920	5260	5260	5260	5260	0
38	20240617	182900	305897920	5260	5260	5260	5260	0
39	20240617	182800	305897920	5260	5260	5260	5260	0
40	20240617	182700	305897920	5260	5260	5260	5260	0
41	20240617	182600	305897920	5260	5260	5260	5260	0
42	20240617	182500	305897920	5260	5260	5260	5260	0
43	20240617	182400	305897920	5260	5260	5260	5260	0
44	20240617	182300	305897920	5260	5260	5260	5260	0
45	20240617	182200	305897920	5260	5260	5260	5260	0
46	20240617	182100	305897920	5260	5260	5260	5260	0
47	20240617	182000	305897920	5260	5260	5260	5260	0
48	20240617	181900	305897920	5260	5260	5260	5260	0
49	20240617	181800	305897920	5260	5260	5260	5260	0
50	20240617	181700	305897920	5260	5260	5260	5260	0
51	20240617	181600	305897920	5260	5260	5260	5260	0
52	20240617	181500	305897920	5260	5260	5260	5260	0
53	20240617	181400	305897920	5260	5260	5260	5260	0
54	20240617	181300	305897920	5260	5260	5260	5260	0
55	20240617	181200	305897920	5260	5260	5260	5260	0
56	20240617	181100	305897920	5260	5260	5260	5260	0
57	20240617	181000	305897920	5260	5260	5260	5260	0
58	20240617	180900	305897920	5260	5260	5260	5260	0
59	20240617	180800	305897920	5260	5260	5260	5260	0
60	20240617	180700	305897920	5260	5260	5260	5260	0
61	20240617	180600	305897920	5260	5260	5260	5260	0
62	20240617	180500	305897920	5260	5260	5260	5260	820
63	20240617	180400	305897920	5260	5260	5260	5260	0
64	20240617	180300	305897920	5260	5260	5260	5260	0
65	20240617	180200	305897920	5260	5260	5260	5260	0
66	20240617	180100	305897920	5260	5260	5260	5260	0
67	20240617	180000	305897920	5260	5260	5260	5260	0
68	20240617	175900	305897920	5260	5260	5260	5260	0
69	20240617	175800	305897920	5260	5260	5260	5260	0
70	20240617	175700	305897920	5260	5260	5260	5260	0
71	20240617	175600	305897920	5260	5260	5260	5260	0
72	20240617	175500	305897920	5260	5260	5260	5260	0
73	20240617	175400	305897920	5260	5260	5260	5260	0
74	20240617	175300	305897920	5260	5260	5260	5260	0
75	20240617	175200	305897920	5260	5260	5260	5260	0
76	20240617	175100	305897920	5260	5260	5260	5260	0
77	20240617	175000	305897920	5260	5260	5260	5260	0
78	20240617	174900	305897920	5260	5260	5260	5260	0
79	20240617	174800	305897920	5260	5260	5260	5260	0
80	20240617	174700	305897920	5260	5260	5260	5260	0
81	20240617	174600	305897920	5260	5260	5260	5260	0
82	20240617	174500	305897920	5260	5260	5260	5260	0
83	20240617	174400	305897920	5260	5260	5260	5260	0
84	20240617	174300	305897920	5260	5260	5260	5260	0
85	20240617	174200	305897920	5260	5260	5260	5260	0
86	20240617	174100	305897920	5260	5260	5260	5260	0
87	20240617	174000	305897920	5260	5260	5260	5260	0
88	20240617	173900	305897920	5260	5260	5260	5260	0
89	20240617	173800	305897920	5260	5260	5260	5260	0
90	20240617	173700	305897920	5260	5260	5260	5260	0
91	20240617	173600	305897920	5260	5260	5260	5260	0
92	20240617	173500	305897920	5260	5260	5260	5260	820
93	20240617	173400	305897920	5260	5260	5260	5260	0
94	20240617	173300	305897920	5260	5260	5260	5260	0
95	20240617	173200	305897920	5260	5260	5260	5260	0
96	20240617	173100	305897920	5260	5260	5260	5260	0
97	20240617	173000	305897920	5260	5260	5260	5260	0
98	20240617	172900	305897920	5260	5260	5260	5260	0
99	20240617	172800	305897920	5260	5260	5260	5260	0
100	20240617	172700	305897920	5260	5260	5260	5260	0
101	20240617	172600	305897920	5260	5260	5260	5260	0
102	20240617	172500	305897920	5260	5260	5260	5260	0
103	20240617	172400	305897920	5260	5260	5260	5260	0
104	20240617	172300	305897920	5260	5260	5260	5260	0
105	20240617	172200	305897920	5260	5260	5260	5260	0
106	20240617	172100	305897920	5260	5260	5260	5260	0
107	20240617	172000	305897920	5260	5260	5260	5260	0
108	20240617	171900	305897920	5260	5260	5260	5260	0
109	20240617	171800	305897920	5260	5260	5260	5260	0
110	20240617	171700	305897920	5260	5260	5260	5260	0
111	20240617	171600	305897920	5260	5260	5260	5260	0
112	20240617	171500	305897920	5260	5260	5260	5260	0
113	20240617	171400	305897920	5260	5260	5260	5260	0
114	20240617	171300	305897920	5260	5260	5260	5260	0
115	20240617	171200	305897920	5260	5260	5260	5260	0
116	20240617	171100	305897920	5260	5260	5260	5260	0
117	20240617	171000	305897920	5260	5260	5260	5260	0
118	20240617	170900	305897920	5260	5260	5260	5260	0
119	20240617	170800	305897920	5260	5260	5260	5260	0
120	20240617	170700	305897920	5260	5260	5260	5260	0
121	20240617	170600	305897920	5260	5260	5260	5260	0
122	20240617	170500	305897920	5260	5260	5260	5260	820
123	20240617	170400	305897920	5260	5260	5260	5260	0
124	20240617	170300	305897920	5260	5260	5260	5260	0
125	20240617	170200	305897920	5260	5260	5260	5260	0
126	20240617	170100	305897920	5260	5260	5260	5260	0
127	20240617	170000	305897920	5260	5260	5260	5260	0
128	20240617	165900	305897920	5260	5260	5260	5260	0
129	20240617	165800	305897920	5260	5260	5260	5260	0
130	20240617	165700	305897920	5260	5260	5260	5260	0
131	20240617	165600	305897920	5260	5260	5260	5260	0
132	20240617	165500	305897920	5260	5260	5260	5260	0
133	20240617	165400	305897920	5260	5260	5260	5260	0
134	20240617	165300	305897920	5260	5260	5260	5260	0
135	20240617	165200	305897920	5260	5260	5260	5260	0
136	20240617	165100	305897920	5260	5260	5260	5260	0
137	20240617	165000	305897920	5260	5260	5260	5260	0
138	20240617	164900	305897920	5260	5260	5260	5260	0
139	20240617	164800	305897920	5260	5260	5260	5260	0
140	20240617	164700	305897920	5260	5260	5260	5260	0
141	20240617	164600	305897920	5260	5260	5260	5260	0
142	20240617	164500	305897920	5260	5260	5260	5260	0
143	20240617	164400	305897920	5260	5260	5260	5260	0
144	20240617	164300	305897920	5260	5260	5260	5260	0
145	20240617	164200	305897920	5260	5260	5260	5260	0
146	20240617	164100	305897920	5260	5260	5260	5260	0
147	20240617	164000	305897920	5260	5260	5260	5260	0
148	20240617	163900	305897920	5260	5260	5260	5260	0
149	20240617	163800	305897920	5260	5260	5260	5260	0
150	20240617	163700	305897920	5260	5260	5260	5260	0
151	20240617	163600	305897920	5260	5260	5260	5260	0
152	20240617	163500	305897920	5260	5260	5260	5260	820
153	20240617	163400	305897920	5260	5260	5260	5260	0
154	20240617	163300	305897920	5260	5260	5260	5260	0
155	20240617	163200	305897920	5260	5260	5260	5260	0
156	20240617	163100	305897920	5260	5260	5260	5260	0
157	20240617	163000	305897920	5260	5260	5260	5260	0
158	20240617	162900	305897920	5260	5260	5260	5260	0
159	20240617	162800	305897920	5260	5260	5260	5260	0
160	20240617	162700	305897920	5260	5260	5260	5260	0
161	20240617	162600	305897920	5260	5260	5260	5260	0
162	20240617	162500	305897920	5260	5260	5260	5260	0
163	20240617	162400	305897920	5260	5260	5260	5260	0
164	20240617	162300	305897920	5260	5260	5260	5260	0
165	20240617	162200	305897920	5260	5260	5260	5260	0
166	20240617	162100	305897920	5260	5260	5260	5260	0
167	20240617	162000	305897920	5260	5260	5260	5260	0
168	20240617	161900	305897920	5260	5260	5260	5260	0
169	20240617	161800	305897920	5260	5260	5260	5260	0
170	20240617	161700	305897920	5260	5260	5260	5260	0
171	20240617	161600	305897920	5260	5260	5260	5260	0
172	20240617	161500	305897920	5260	5260	5260	5260	0
173	20240617	161400	305897920	5260	5260	5260	5260	0
174	20240617	161300	305897920	5260	5260	5260	5260	0
175	20240617	161200	305897920	5260	5260	5260	5260	0
176	20240617	161100	305897920	5260	5260	5260	5260	0
177	20240617	161000	305897920	5260	5260	5260	5260	0
178	20240617	160900	305897920	5260	5260	5260	5260	0
179	20240617	160800	305897920	5260	5260	5260	5260	0
180	20240617	160700	305897920	5260	5260	5260	5260	0
181	20240617	160600	305897920	5260	5260	5260	5260	0
182	20240617	160500	305897920	5260	5260	5260	5260	820
183	20240617	160400	305897920	5260	5260	5260	5260	0
184	20240617	160300	305897920	5260	5260	5260	5260	0
185	20240617	160200	305897920	5260	5260	5260	5260	0
186	20240617	160100	305897920	5260	5260	5260	5260	0
187	20240617	160000	305897920	5260	5260	5260	5260	0
188	20240617	155900	305897920	5260	5260	5260	5260	0
189	20240617	155800	305897920	5260	5260	5260	5260	0
190	20240617	155700	305897920	5260	5260	5260	5260	0
191	20240617	155600	305897920	5260	5260	5260	5260	0
192	20240617	155500	305897920	5260	5260	5260	5260	0
193	20240617	155400	305897920	5260	5260	5260	5260	0
194	20240617	155300	305897920	5260	5260	5260	5260	0
195	20240617	155200	305897920	5260	5260	5260	5260	0
196	20240617	155100	305897920	5260	5260	5260	5260	0
197	20240617	155000	305897920	5260	5260	5260	5260	0
198	20240617	154900	305897920	5260	5260	5260	5260	0
199	20240617	154800	305897920	5260	5260	5260	5260	0
200	20240617	154700	305897920	5260	5260	5260	5260	0
201	20240617	154600	305897920	5260	5260	5260	5260	0
202	20240617	154500	305897920	5260	5260	5260	5260	0
203	20240617	154400	305897920	5260	5260	5260	5260	0
204	20240617	154300	305897920	5260	5260	5260	5260	0
205	20240617	154200	305897920	5260	5260	5260	5260	0
206	20240617	154100	305897920	5260	5260	5260	5260	0
207	20240617	154000	305897920	5260	5260	5260	5260	0
208	20240617	153900	305897920	5260	5260	5260	5260	0
209	20240617	153800	305897920	5260	5260	5260	5260	0
210	20240617	153700	305897920	5260	5260	5260	5260	0
211	20240617	153600	305897920	5260	5260	5260	5260	0
212	20240617	153500	305897920	5260	5260	5260	5260	820
213	20240617	153400	305897920	5260	5260	5260	5260	0
214	20240617	153300	305897920	5260	5260	5260	5260	0
215	20240617	153200	305897920	5260	5260	5260	5260	0
216	20240617	153100	305897920	5260	5260	5260	5260	0
217	20240617	153000	305897920	5260	5260	5260	5260	820
218	20240617	152900	301584720	5280	5280	5280	5280	0
219	20240617	152800	301584720	5280	5280	5280	5280	0
220	20240617	152700	301584720	5280	5280	5280	5280	0
221	20240617	152600	301584720	5280	5280	5280	5280	0
222	20240617	152500	301584720	5280	5280	5280	5280	0
223	20240617	152400	301584720	5280	5280	5280	5280	0
224	20240617	152300	301584720	5280	5280	5280	5280	0
225	20240617	152200	301584720	5280	5280	5280	5280	0
226	20240617	152100	301584720	5280	5280	5280	5280	0
227	20240617	152000	301584720	5280	5280	5280	5280	0
228	20240617	151900	301584720	5280	5270	5280	5260	101
229	20240617	151800	301052490	5280	5280	5280	5270	102
230	20240617	151700	300514930	5260	5260	5280	5260	134
231	20240617	151600	299810070	5270	5280	5280	5270	313
232	20240617	151500	298160430	5280	5280	5280	5280	1
233	20240617	151400	298155150	5250	5270	5270	5250	110
234	20240617	151300	297576450	5260	5260	5270	5260	83
235	20240617	151200	297139310	5290	5260	5290	5260	901
236	20240617	151100	292397320	5270	5270	5270	5270	150
237	20240617	151000	291606820	5270	5260	5270	5260	148
238	20240617	150900	290826870	5260	5250	5260	5250	1459
239	20240617	150800	283166920	5250	5250	5250	5250	0
240	20240617	150700	283166920	5250	5250	5250	5250	200
241	20240617	150600	282116920	5250	5250	5250	5250	0
242	20240617	150500	282116920	5250	5250	5250	5250	497
243	20240617	150400	279507670	5250	5250	5250	5250	3
244	20240617	150300	279491920	5260	5250	5260	5250	694
245	20240617	150200	275845490	5250	5250	5250	5250	48
246	20240617	150100	275593490	5250	5250	5250	5250	2258
247	20240617	150000	263738990	5260	5260	5260	5250	72
248	20240617	145900	263360280	5250	5250	5250	5250	2
249	20240617	145800	263349780	5250	5250	5250	5250	69
250	20240617	145700	262987530	5260	5260	5260	5260	327
251	20240617	145600	261267510	5260	5260	5260	5260	204
252	20240617	145500	260194470	5260	5260	5260	5260	579
253	20240617	145400	257148930	5270	5270	5270	5270	1371
254	20240617	145300	249923760	5260	5260	5260	5260	241
255	20240617	145200	248656100	5260	5260	5260	5260	0
256	20240617	145100	248656100	5260	5260	5260	5260	191
257	20240617	145000	247651440	5260	5260	5260	5260	101
258	20240617	144900	247120180	5270	5270	5270	5270	1
259	20240617	144800	247114910	5260	5260	5260	5260	94
260	20240617	144700	246620470	5260	5260	5260	5260	307
261	20240617	144600	245005650	5260	5260	5260	5260	264
262	20240617	144500	243617010	5250	5250	5250	5250	0
263	20240617	144400	243617010	5250	5250	5250	5250	0
264	20240617	144300	243617010	5250	5260	5260	5250	101
265	20240617	144200	243085760	5250	5250	5250	5250	32
266	20240617	144100	242917760	5250	5260	5260	5250	153
267	20240617	144000	242113380	5260	5260	5260	5260	0
268	20240617	143900	242113380	5260	5260	5260	5260	0
269	20240617	143800	242113380	5260	5260	5260	5260	101
270	20240617	143700	241582120	5260	5270	5270	5260	81
271	20240617	143600	241156050	5270	5270	5270	5270	0
272	20240617	143500	241156050	5270	5270	5270	5270	50
273	20240617	143400	240892550	5260	5260	5260	5260	0
274	20240617	143300	240892550	5260	5260	5260	5260	28
275	20240617	143200	240745270	5260	5260	5260	5260	111
276	20240617	143100	240161410	5270	5270	5270	5270	4
277	20240617	143000	240140330	5260	5270	5270	5260	67
278	20240617	142900	239787740	5270	5270	5270	5270	427
279	20240617	142800	237537450	5260	5260	5260	5260	200
280	20240617	142700	236485450	5270	5270	5270	5270	0
281	20240617	142600	236485450	5270	5250	5270	5250	2
282	20240617	142500	236474930	5250	5250	5250	5250	0
283	20240617	142400	236474930	5250	5260	5260	5250	15
284	20240617	142300	236396080	5250	5250	5250	5250	0
285	20240617	142200	236396080	5250	5250	5250	5250	200
286	20240617	142100	235346080	5250	5270	5270	5250	2085
287	20240617	142000	224383390	5260	5270	5270	5260	84
288	20240617	141900	223941200	5270	5270	5270	5270	0
289	20240617	141800	223941200	5270	5270	5270	5270	0
290	20240617	141700	223941200	5270	5270	5270	5270	11
291	20240617	141600	223883230	5260	5260	5260	5260	0
292	20240617	141500	223883230	5260	5260	5260	5260	60
293	20240617	141400	223567630	5270	5270	5270	5270	100
294	20240617	141300	223040630	5260	5270	5270	5260	120
295	20240617	141200	222408430	5260	5260	5260	5260	0
296	20240617	141100	222408430	5260	5260	5260	5260	120
297	20240617	141000	221777230	5270	5270	5270	5270	740
298	20240617	140900	217877430	5270	5270	5270	5270	1
299	20240617	140800	217872160	5270	5270	5270	5270	0
300	20240617	140700	217872160	5270	5270	5270	5270	300
301	20240617	140600	216291160	5280	5280	5280	5280	0
302	20240617	140500	216291160	5280	5280	5280	5280	500
303	20240617	140400	213651160	5270	5270	5270	5270	174
304	20240617	140300	212734180	5270	5270	5270	5270	130
305	20240617	140200	212049080	5270	5270	5270	5270	2
306	20240617	140100	212038540	5270	5270	5270	5270	0
307	20240617	140000	212038540	5270	5270	5270	5270	263
308	20240617	135900	210652530	5280	5280	5280	5280	2
309	20240617	135800	210641970	5280	5280	5280	5280	2
310	20240617	135700	210631410	5280	5280	5280	5280	210
311	20240617	135600	209522610	5270	5270	5270	5270	0
312	20240617	135500	209522610	5270	5270	5270	5270	1
313	20240617	135400	209517340	5270	5270	5270	5270	1
314	20240617	135300	209512070	5280	5280	5280	5280	5
315	20240617	135200	209485670	5280	5280	5280	5280	2415
316	20240617	135100	196734470	5280	5280	5280	5280	500
317	20240617	135000	194094470	5280	5280	5280	5280	0
318	20240617	134900	194094470	5280	5280	5280	5280	30
319	20240617	134800	193936070	5280	5280	5280	5280	69
320	20240617	134700	193571750	5290	5290	5290	5290	6
321	20240617	134600	193540010	5280	5280	5280	5280	3
322	20240617	134500	193524170	5280	5280	5280	5280	0
323	20240617	134400	193524170	5280	5280	5280	5280	16
324	20240617	134300	193439690	5280	5280	5280	5280	0
325	20240617	134200	193439690	5280	5280	5280	5280	0
326	20240617	134100	193439690	5280	5280	5280	5280	0
327	20240617	134000	193439690	5280	5290	5290	5280	706
328	20240617	133900	189705040	5290	5290	5290	5290	2
329	20240617	133800	189694460	5310	5310	5310	5310	0
330	20240617	133700	189694460	5310	5310	5310	5310	1
331	20240617	133600	189689150	5290	5290	5290	5290	1
332	20240617	133500	189683860	5300	5300	5300	5300	0
333	20240617	133400	189683860	5300	5300	5300	5300	5
334	20240617	133300	189657360	5310	5310	5310	5310	0
335	20240617	133200	189657360	5310	5310	5310	5310	0
336	20240617	133100	189657360	5310	5310	5310	5310	0
337	20240617	133000	189657360	5310	5310	5310	5310	0
338	20240617	132900	189657360	5310	5310	5310	5310	182
339	20240617	132800	188690940	5310	5310	5310	5310	0
340	20240617	132700	188690940	5310	5310	5310	5310	2
341	20240617	132600	188680320	5310	5310	5310	5310	4
342	20240617	132500	188659080	5290	5290	5290	5290	0
343	20240617	132400	188659080	5290	5290	5290	5290	0
344	20240617	132300	188659080	5290	5290	5290	5290	1
345	20240617	132200	188653790	5310	5310	5310	5310	1
346	20240617	132100	188648480	5290	5290	5290	5290	0
347	20240617	132000	188648480	5290	5290	5290	5290	0
348	20240617	131900	188648480	5290	5310	5310	5290	96
349	20240617	131800	188140400	5310	5310	5310	5310	0
350	20240617	131700	188140400	5310	5310	5310	5310	0
351	20240617	131600	188140400	5310	5310	5310	5310	1
352	20240617	131500	188135090	5290	5290	5290	5290	0
353	20240617	131400	188135090	5290	5290	5290	5290	0
354	20240617	131300	188135090	5290	5290	5290	5290	0
355	20240617	131200	188135090	5290	5290	5290	5290	18
356	20240617	131100	188039870	5310	5310	5310	5310	1
357	20240617	131000	188034560	5310	5310	5310	5310	1
358	20240617	130900	188029250	5310	5310	5310	5310	10
359	20240617	130800	187976150	5320	5320	5320	5320	0
360	20240617	130700	187976150	5320	5320	5320	5320	0
361	20240617	130600	187976150	5320	5300	5320	5300	59
362	20240617	130500	187662920	5290	5290	5290	5290	0
363	20240617	130400	187662920	5290	5290	5290	5290	60
364	20240617	130300	187345520	5290	5290	5290	5290	0
365	20240617	130200	187345520	5290	5290	5290	5290	1
366	20240617	130100	187340230	5300	5300	5300	5300	0
367	20240617	130000	187340230	5300	5300	5300	5300	201
368	20240617	125900	186274930	5300	5300	5300	5300	0
369	20240617	125800	186274930	5300	5300	5300	5300	0
370	20240617	125700	186274930	5300	5300	5300	5300	0
371	20240617	125600	186274930	5300	5300	5300	5300	20
372	20240617	125500	186168930	5300	5300	5300	5300	5
373	20240617	125400	186142430	5290	5290	5290	5290	0
374	20240617	125300	186142430	5290	5290	5290	5290	0
375	20240617	125200	186142430	5290	5290	5290	5290	0
376	20240617	125100	186142430	5290	5290	5290	5290	0
377	20240617	125000	186142430	5290	5290	5290	5290	0
378	20240617	124900	186142430	5290	5290	5290	5290	37
379	20240617	124800	185946700	5290	5290	5290	5290	0
380	20240617	124700	185946700	5290	5290	5290	5290	0
381	20240617	124600	185946700	5290	5290	5290	5290	8
382	20240617	124500	185904380	5290	5290	5290	5290	0
383	20240617	124400	185904380	5290	5290	5290	5290	0
384	20240617	124300	185904380	5290	5290	5290	5290	1
385	20240617	124200	185899090	5300	5300	5300	5300	0
386	20240617	124100	185899090	5300	5300	5300	5300	106
387	20240617	124000	185337290	5300	5300	5300	5300	0
388	20240617	123900	185337290	5300	5300	5300	5300	0
389	20240617	123800	185337290	5300	5300	5300	5300	0
390	20240617	123700	185337290	5300	5300	5300	5300	0
391	20240617	123600	185337290	5300	5300	5300	5300	0
392	20240617	123500	185337290	5300	5300	5300	5300	0
393	20240617	123400	185337290	5300	5300	5300	5300	1
394	20240617	123300	185331990	5300	5300	5300	5300	0
395	20240617	123200	185331990	5300	5300	5300	5300	0
396	20240617	123100	185331990	5300	5300	5300	5300	2
397	20240617	123000	185321390	5290	5290	5300	5290	98
398	20240617	122900	184802950	5290	5290	5290	5290	1
399	20240617	122800	184797660	5310	5310	5310	5310	1
400	20240617	122700	184792350	5280	5280	5280	5280	0
401	20240617	122600	184792350	5280	5290	5310	5270	416
402	20240617	122500	182588980	5270	5270	5270	5270	0
403	20240617	122400	182588980	5270	5270	5270	5270	49
404	20240617	122300	182330750	5270	5270	5270	5270	267
405	20240617	122200	180923660	5270	5270	5270	5270	1157
406	20240617	122100	174826270	5270	5270	5270	5270	100
407	20240617	122000	174299270	5270	5270	5270	5270	0
408	20240617	121900	174299270	5270	5270	5270	5270	0
409	20240617	121800	174299270	5270	5270	5270	5270	3
410	20240617	121700	174283460	5270	5290	5290	5270	131
411	20240617	121600	173593030	5290	5290	5290	5290	0
412	20240617	121500	173593030	5290	5290	5290	5290	19
413	20240617	121400	173492520	5270	5270	5270	5270	0
414	20240617	121300	173492520	5270	5270	5270	5270	25
415	20240617	121200	173360770	5270	5270	5270	5270	1
416	20240617	121100	173355500	5270	5270	5270	5270	134
417	20240617	121000	172649320	5270	5270	5270	5270	50
418	20240617	120900	172385820	5270	5270	5270	5270	5
419	20240617	120800	172359470	5270	5270	5270	5270	0
420	20240617	120700	172359470	5270	5270	5270	5270	0
421	20240617	120600	172359470	5270	5270	5270	5270	1
422	20240617	120500	172354200	5310	5310	5310	5310	0
423	20240617	120400	172354200	5310	5310	5310	5310	0
424	20240617	120300	172354200	5310	5310	5310	5310	1
425	20240617	120200	172348890	5300	5280	5300	5270	150
426	20240617	120100	171558240	5280	5300	5300	5280	2
427	20240617	120000	171547660	5310	5310	5310	5310	1
428	20240617	115900	171542350	5310	5280	5310	5280	210
429	20240617	115800	170433520	5290	5290	5290	5290	0
430	20240617	115700	170433520	5290	5290	5290	5290	5
431	20240617	115600	170407070	5290	5290	5290	5290	1
432	20240617	115500	170401780	5300	5300	5300	5300	1
433	20240617	115400	170396480	5310	5310	5310	5310	33
434	20240617	115300	170221250	5310	5310	5310	5310	0
435	20240617	115200	170221250	5310	5310	5310	5310	0
436	20240617	115100	170221250	5310	5310	5310	5310	600
437	20240617	115000	167035250	5300	5300	5300	5300	304
438	20240617	114900	165424050	5300	5270	5300	5270	2
439	20240617	114800	165413480	5270	5270	5270	5270	0
440	20240617	114700	165413480	5270	5270	5270	5270	0
441	20240617	114600	165413480	5270	5270	5270	5270	0
442	20240617	114500	165413480	5270	5270	5270	5270	100
443	20240617	114400	164886480	5270	5270	5270	5270	19
444	20240617	114300	164786350	5300	5300	5300	5300	0
445	20240617	114200	164786350	5300	5300	5300	5300	0
446	20240617	114100	164786350	5300	5300	5300	5300	1
447	20240617	114000	164781050	5270	5270	5270	5270	0
448	20240617	113900	164781050	5270	5270	5270	5270	2
449	20240617	113800	164770510	5260	5300	5300	5260	4
450	20240617	113700	164749430	5260	5290	5290	5260	420
451	20240617	113600	162528530	5260	5260	5260	5260	0
452	20240617	113500	162528530	5260	5260	5260	5260	0
453	20240617	113400	162528530	5260	5280	5280	5260	797
454	20240617	113300	158333740	5290	5290	5290	5290	0
455	20240617	113200	158333740	5290	5290	5290	5290	10
456	20240617	113100	158280840	5280	5280	5280	5280	0
457	20240617	113000	158280840	5280	5280	5280	5280	290
458	20240617	112900	156749640	5290	5290	5290	5290	0
459	20240617	112800	156749640	5290	5280	5290	5280	21
460	20240617	112700	156638560	5290	5280	5290	5280	1058
461	20240617	112600	151049460	5280	5280	5280	5280	2
462	20240617	112500	151038900	5280	5280	5280	5280	0
463	20240617	112400	151038900	5280	5280	5280	5280	0
464	20240617	112300	151038900	5280	5280	5280	5280	0
465	20240617	112200	151038900	5280	5280	5290	5280	103
466	20240617	112100	150494050	5310	5300	5310	5290	301
467	20240617	112000	148901690	5290	5290	5290	5290	204
468	20240617	111900	147822530	5290	5290	5290	5290	0
469	20240617	111800	147822530	5290	5290	5290	5290	0
470	20240617	111700	147822530	5290	5290	5290	5290	0
471	20240617	111600	147822530	5290	5290	5290	5290	0
472	20240617	111500	147822530	5290	5290	5290	5290	11
473	20240617	111400	147764340	5280	5280	5280	5280	29
474	20240617	111300	147611220	5280	5280	5280	5280	69
475	20240617	111200	147246900	5270	5270	5270	5270	2
476	20240617	111100	147236360	5290	5280	5290	5280	301
477	20240617	111000	145645170	5260	5260	5260	5260	0
478	20240617	110900	145645170	5260	5260	5260	5260	0
479	20240617	110800	145645170	5260	5270	5270	5260	1510
480	20240617	110700	137690640	5270	5270	5270	5270	0
481	20240617	110600	137690640	5270	5270	5270	5270	0
482	20240617	110500	137690640	5270	5270	5270	5270	1
483	20240617	110400	137685370	5290	5290	5290	5290	0
484	20240617	110300	137685370	5290	5290	5290	5290	0
485	20240617	110200	137685370	5290	5290	5290	5290	1
486	20240617	110100	137680080	5290	5290	5290	5290	90
487	20240617	110000	137203980	5290	5290	5290	5290	1
488	20240617	105900	137198690	5270	5270	5270	5270	100
489	20240617	105800	136671690	5290	5290	5290	5290	0
490	20240617	105700	136671690	5290	5290	5290	5290	56
491	20240617	105600	136375450	5290	5290	5290	5290	139
492	20240617	105500	135640140	5290	5270	5290	5270	13
493	20240617	105400	135571590	5270	5270	5270	5270	100
494	20240617	105300	135044590	5290	5290	5290	5290	2
495	20240617	105200	135034010	5290	5290	5290	5290	9
496	20240617	105100	134986400	5290	5290	5290	5290	1
497	20240617	105000	134981110	5290	5290	5290	5290	0
498	20240617	104900	134981110	5290	5290	5290	5290	1
499	20240617	104800	134975820	5270	5270	5270	5270	1
500	20240617	104700	134970550	5290	5290	5290	5290	0
501	20240617	104600	134970550	5290	5280	5290	5280	20
502	20240617	104500	134864930	5280	5280	5280	5280	1
503	20240617	104400	134859650	5280	5280	5280	5280	0
504	20240617	104300	134859650	5280	5280	5280	5280	0
505	20240617	104200	134859650	5280	5280	5280	5280	1
506	20240617	104100	134854370	5280	5280	5280	5280	40
507	20240617	104000	134643170	5280	5280	5280	5280	20
508	20240617	103900	134537570	5280	5270	5280	5270	49
509	20240617	103800	134278860	5280	5280	5280	5280	0
510	20240617	103700	134278860	5280	5280	5280	5280	246
511	20240617	103600	132979980	5240	5240	5240	5240	0
512	20240617	103500	132979980	5240	5240	5240	5240	1
513	20240617	103400	132974740	5280	5280	5280	5280	2
514	20240617	103300	132964180	5280	5280	5280	5280	2
515	20240617	103200	132953620	5240	5270	5270	5240	96
516	20240617	103100	132447730	5270	5270	5270	5270	0
517	20240617	103000	132447730	5270	5270	5270	5270	1
518	20240617	102900	132442460	5230	5230	5230	5230	0
519	20240617	102800	132442460	5230	5230	5230	5230	248
520	20240617	102700	131145420	5230	5260	5260	5230	641
521	20240617	102600	127786050	5260	5260	5260	5260	0
522	20240617	102500	127786050	5260	5260	5260	5260	1
523	20240617	102400	127780790	5280	5280	5280	5280	0
524	20240617	102300	127780790	5280	5280	5280	5280	0
525	20240617	102200	127780790	5280	5280	5280	5280	0
526	20240617	102100	127780790	5280	5280	5280	5280	11
527	20240617	102000	127722710	5280	5280	5280	5280	6
528	20240617	101900	127691030	5280	5280	5280	5280	1
529	20240617	101800	127685750	5240	5290	5290	5240	354
530	20240617	101700	125830690	5230	5290	5290	5230	402
531	20240617	101600	123722250	5290	5290	5290	5290	0
532	20240617	101500	123722250	5290	5270	5290	5260	27
533	20240617	101400	123579650	5280	5280	5280	5280	6
534	20240617	101300	123547970	5260	5260	5260	5260	0
535	20240617	101200	123547970	5260	5260	5260	5260	708
536	20240617	101100	119823890	5260	5260	5260	5260	0
537	20240617	101000	119823890	5260	5270	5270	5260	1019
538	20240617	100900	114453940	5250	5250	5250	5250	144
539	20240617	100800	113697940	5250	5250	5250	5250	241
540	20240617	100700	112432690	5290	5310	5310	5250	302
541	20240617	100600	110847090	5240	5270	5270	5240	898
542	20240617	100500	106139600	5300	5300	5300	5280	35
543	20240617	100400	105954750	5300	5300	5300	5300	200
544	20240617	100300	104894750	5310	5310	5310	5310	10
545	20240617	100200	104841650	5320	5300	5320	5300	501
546	20240617	100100	102181840	5300	5250	5300	5250	115
547	20240617	100000	101574000	5250	5250	5250	5250	33
548	20240617	095900	101400750	5250	5250	5250	5250	146
549	20240617	095800	100634250	5250	5290	5290	5250	233
550	20240617	095700	99410960	5290	5290	5290	5290	3
551	20240617	095600	99395090	5290	5290	5290	5290	1
552	20240617	095500	99389800	5290	5240	5290	5240	51
553	20240617	095400	99122510	5240	5250	5250	5240	145
554	20240617	095300	98361950	5290	5290	5290	5290	1
555	20240617	095200	98356660	5290	5290	5290	5290	0
556	20240617	095100	98356660	5290	5290	5290	5290	2
557	20240617	095000	98346080	5290	5250	5290	5250	761
558	20240617	094900	94350750	5290	5250	5290	5240	206
559	20240617	094800	93270490	5280	5280	5280	5280	0
560	20240617	094700	93270490	5280	5280	5280	5280	10
561	20240617	094600	93217690	5300	5290	5300	5290	302
562	20240617	094500	91617120	5240	5260	5260	5240	506
563	20240617	094400	88962110	5290	5290	5290	5290	3
564	20240617	094300	88946240	5290	5290	5290	5290	3
565	20240617	094200	88930370	5290	5300	5300	5250	502
566	20240617	094100	86293810	5300	5260	5300	5260	33
567	20240617	094000	86119610	5260	5300	5300	5260	9
568	20240617	093900	86072110	5300	5300	5300	5300	2
569	20240617	093800	86061510	5300	5300	5300	5300	0
570	20240617	093700	86061510	5300	5300	5300	5300	17
571	20240617	093600	85971410	5320	5260	5320	5260	33
572	20240617	093500	85797620	5260	5260	5260	5250	121
573	20240617	093400	85161990	5260	5250	5260	5250	172
574	20240617	093300	84258720	5260	5260	5260	5260	477
575	20240617	093200	81749700	5280	5270	5280	5270	429
576	20240617	093100	79488590	5280	5280	5280	5280	101
577	20240617	093000	78955310	5280	5280	5280	5280	100
578	20240617	092900	78427310	5270	5270	5270	5270	301
579	20240617	092800	76841040	5270	5270	5270	5270	5
580	20240617	092700	76814690	5270	5300	5320	5270	60
581	20240617	092600	76496690	5260	5260	5260	5260	40
582	20240617	092500	76286290	5260	5300	5300	5260	4
583	20240617	092400	76265130	5300	5300	5300	5300	0
584	20240617	092300	76265130	5300	5300	5300	5300	2
585	20240617	092200	76254530	5300	5250	5310	5250	349
586	20240617	092100	74414130	5310	5310	5310	5310	0
587	20240617	092000	74414130	5310	5320	5320	5310	60
588	20240617	091900	74095030	5320	5260	5320	5240	286
589	20240617	091800	72592050	5260	5260	5260	5260	93
590	20240617	091700	72102870	5290	5290	5290	5290	200
591	20240617	091600	71044870	5290	5280	5290	5280	30
592	20240617	091500	70886200	5290	5280	5290	5280	5
593	20240617	091400	70859760	5250	5280	5280	5250	10
594	20240617	091300	70807200	5280	5280	5280	5280	20
595	20240617	091200	70701600	5280	5280	5280	5280	752
596	20240617	091100	66731040	5290	5240	5290	5240	301
597	20240617	091000	65153750	5230	5250	5290	5150	4869
598	20240617	090900	39767500	5250	5240	5270	5240	922
599	20240617	090800	34929020	5240	5270	5290	5240	1539
600	20240617	090700	26848860	5280	5300	5300	5270	706
601	20240617	090600	23122690	5360	5360	5360	5360	0
602	20240617	090500	23122690	5360	5290	5360	5290	2
603	20240617	090400	23112040	5360	5360	5360	5300	29
604	20240617	090300	22957800	5300	5300	5310	5300	579
605	20240617	090200	19888770	5380	5370	5380	5240	1966
606	20240617	090100	9405390	5390	5390	5390	5390	12
607	20240617	090000	9340710	5390	5410	5410	5350	1735