KissMeData/069730/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194600	503001845	4605	4605	4605	4605	1970
3	20240613	194500	503001845	4605	4605	4605	4605	0
4	20240613	194400	503001845	4605	4605	4605	4605	0
5	20240613	194300	503001845	4605	4605	4605	4605	0
6	20240613	194200	503001845	4605	4605	4605	4605	0
7	20240613	194100	503001845	4605	4605	4605	4605	0
8	20240613	194000	503001845	4605	4605	4605	4605	0
9	20240613	193900	503001845	4605	4605	4605	4605	0
10	20240613	193800	503001845	4605	4605	4605	4605	0
11	20240613	193700	503001845	4605	4605	4605	4605	0
12	20240613	193600	503001845	4605	4605	4605	4605	0
13	20240613	193500	503001845	4605	4605	4605	4605	0
14	20240613	193400	503001845	4605	4605	4605	4605	0
15	20240613	193300	503001845	4605	4605	4605	4605	0
16	20240613	193200	503001845	4605	4605	4605	4605	0
17	20240613	193100	503001845	4605	4605	4605	4605	0
18	20240613	193000	503001845	4605	4605	4605	4605	0
19	20240613	192900	503001845	4605	4605	4605	4605	0
20	20240613	192800	503001845	4605	4605	4605	4605	0
21	20240613	192700	503001845	4605	4605	4605	4605	0
22	20240613	192600	503001845	4605	4605	4605	4605	0
23	20240613	192500	503001845	4605	4605	4605	4605	0
24	20240613	192400	503001845	4605	4605	4605	4605	0
25	20240613	192300	503001845	4605	4605	4605	4605	0
26	20240613	192200	503001845	4605	4605	4605	4605	0
27	20240613	192100	503001845	4605	4605	4605	4605	0
28	20240613	192000	503001845	4605	4605	4605	4605	0
29	20240613	191900	503001845	4605	4605	4605	4605	0
30	20240613	191800	503001845	4605	4605	4605	4605	0
31	20240613	191700	503001845	4605	4605	4605	4605	0
32	20240613	191600	503001845	4605	4605	4605	4605	1970
33	20240613	191500	503001845	4605	4605	4605	4605	0
34	20240613	191400	503001845	4605	4605	4605	4605	0
35	20240613	191300	503001845	4605	4605	4605	4605	0
36	20240613	191200	503001845	4605	4605	4605	4605	0
37	20240613	191100	503001845	4605	4605	4605	4605	0
38	20240613	191000	503001845	4605	4605	4605	4605	0
39	20240613	190900	503001845	4605	4605	4605	4605	0
40	20240613	190800	503001845	4605	4605	4605	4605	0
41	20240613	190700	503001845	4605	4605	4605	4605	0
42	20240613	190600	503001845	4605	4605	4605	4605	0
43	20240613	190500	503001845	4605	4605	4605	4605	0
44	20240613	190400	503001845	4605	4605	4605	4605	0
45	20240613	190300	503001845	4605	4605	4605	4605	0
46	20240613	190200	503001845	4605	4605	4605	4605	0
47	20240613	190100	503001845	4605	4605	4605	4605	0
48	20240613	190000	503001845	4605	4605	4605	4605	0
49	20240613	185900	503001845	4605	4605	4605	4605	0
50	20240613	185800	503001845	4605	4605	4605	4605	0
51	20240613	185700	503001845	4605	4605	4605	4605	0
52	20240613	185600	503001845	4605	4605	4605	4605	0
53	20240613	185500	503001845	4605	4605	4605	4605	0
54	20240613	185400	503001845	4605	4605	4605	4605	0
55	20240613	185300	503001845	4605	4605	4605	4605	0
56	20240613	185200	503001845	4605	4605	4605	4605	0
57	20240613	185100	503001845	4605	4605	4605	4605	0
58	20240613	185000	503001845	4605	4605	4605	4605	0
59	20240613	184900	503001845	4605	4605	4605	4605	0
60	20240613	184800	503001845	4605	4605	4605	4605	0
61	20240613	184700	503001845	4605	4605	4605	4605	0
62	20240613	184600	503001845	4605	4605	4605	4605	1970
63	20240613	184500	503001845	4605	4605	4605	4605	0
64	20240613	184400	503001845	4605	4605	4605	4605	0
65	20240613	184300	503001845	4605	4605	4605	4605	0
66	20240613	184200	503001845	4605	4605	4605	4605	0
67	20240613	184100	503001845	4605	4605	4605	4605	0
68	20240613	184000	503001845	4605	4605	4605	4605	0
69	20240613	183900	503001845	4605	4605	4605	4605	0
70	20240613	183800	503001845	4605	4605	4605	4605	0
71	20240613	183700	503001845	4605	4605	4605	4605	0
72	20240613	183600	503001845	4605	4605	4605	4605	0
73	20240613	183500	503001845	4605	4605	4605	4605	0
74	20240613	183400	503001845	4605	4605	4605	4605	0
75	20240613	183300	503001845	4605	4605	4605	4605	0
76	20240613	183200	503001845	4605	4605	4605	4605	0
77	20240613	183100	503001845	4605	4605	4605	4605	0
78	20240613	183000	503001845	4605	4605	4605	4605	0
79	20240613	182900	503001845	4605	4605	4605	4605	0
80	20240613	182800	503001845	4605	4605	4605	4605	0
81	20240613	182700	503001845	4605	4605	4605	4605	0
82	20240613	182600	503001845	4605	4605	4605	4605	0
83	20240613	182500	503001845	4605	4605	4605	4605	0
84	20240613	182400	503001845	4605	4605	4605	4605	0
85	20240613	182300	503001845	4605	4605	4605	4605	0
86	20240613	182200	503001845	4605	4605	4605	4605	0
87	20240613	182100	503001845	4605	4605	4605	4605	0
88	20240613	182000	503001845	4605	4605	4605	4605	0
89	20240613	181900	503001845	4605	4605	4605	4605	0
90	20240613	181800	503001845	4605	4605	4605	4605	0
91	20240613	181700	503001845	4605	4605	4605	4605	0
92	20240613	181600	503001845	4605	4605	4605	4605	1970
93	20240613	181500	503001845	4605	4605	4605	4605	0
94	20240613	181400	503001845	4605	4605	4605	4605	0
95	20240613	181300	503001845	4605	4605	4605	4605	0
96	20240613	181200	503001845	4605	4605	4605	4605	0
97	20240613	181100	503001845	4605	4605	4605	4605	0
98	20240613	181000	503001845	4605	4605	4605	4605	0
99	20240613	180900	503001845	4605	4605	4605	4605	0
100	20240613	180800	503001845	4605	4605	4605	4605	0
101	20240613	180700	503001845	4605	4605	4605	4605	0
102	20240613	180600	503001845	4605	4605	4605	4605	0
103	20240613	180500	503001845	4605	4605	4605	4605	0
104	20240613	180400	503001845	4605	4605	4605	4605	0
105	20240613	180300	503001845	4605	4605	4605	4605	0
106	20240613	180200	503001845	4605	4605	4605	4605	0
107	20240613	180100	503001845	4605	4605	4605	4605	0
108	20240613	180000	503001845	4605	4605	4605	4605	0
109	20240613	175900	503001845	4605	4605	4605	4605	0
110	20240613	175800	503001845	4605	4605	4605	4605	0
111	20240613	175700	503001845	4605	4605	4605	4605	0
112	20240613	175600	503001845	4605	4605	4605	4605	0
113	20240613	175500	503001845	4605	4605	4605	4605	0
114	20240613	175400	503001845	4605	4605	4605	4605	0
115	20240613	175300	503001845	4605	4605	4605	4605	0
116	20240613	175200	503001845	4605	4605	4605	4605	0
117	20240613	175100	503001845	4605	4605	4605	4605	0
118	20240613	175000	503001845	4605	4605	4605	4605	0
119	20240613	174900	503001845	4605	4605	4605	4605	0
120	20240613	174800	503001845	4605	4605	4605	4605	0
121	20240613	174700	503001845	4605	4605	4605	4605	0
122	20240613	174600	503001845	4605	4605	4605	4605	1970
123	20240613	174500	503001845	4605	4605	4605	4605	0
124	20240613	174400	503001845	4605	4605	4605	4605	0
125	20240613	174300	503001845	4605	4605	4605	4605	0
126	20240613	174200	503001845	4605	4605	4605	4605	0
127	20240613	174100	503001845	4605	4605	4605	4605	0
128	20240613	174000	503001845	4605	4605	4605	4605	0
129	20240613	173900	503001845	4605	4605	4605	4605	0
130	20240613	173800	503001845	4605	4605	4605	4605	0
131	20240613	173700	503001845	4605	4605	4605	4605	0
132	20240613	173600	503001845	4605	4605	4605	4605	0
133	20240613	173500	503001845	4605	4605	4605	4605	0
134	20240613	173400	503001845	4605	4605	4605	4605	0
135	20240613	173300	503001845	4605	4605	4605	4605	0
136	20240613	173200	503001845	4605	4605	4605	4605	0
137	20240613	173100	503001845	4605	4605	4605	4605	0
138	20240613	173000	503001845	4605	4605	4605	4605	0
139	20240613	172900	503001845	4605	4605	4605	4605	0
140	20240613	172800	503001845	4605	4605	4605	4605	0
141	20240613	172700	503001845	4605	4605	4605	4605	0
142	20240613	172600	503001845	4605	4605	4605	4605	0
143	20240613	172500	503001845	4605	4605	4605	4605	0
144	20240613	172400	503001845	4605	4605	4605	4605	0
145	20240613	172300	503001845	4605	4605	4605	4605	0
146	20240613	172200	503001845	4605	4605	4605	4605	0
147	20240613	172100	503001845	4605	4605	4605	4605	0
148	20240613	172000	503001845	4605	4605	4605	4605	0
149	20240613	171900	503001845	4605	4605	4605	4605	0
150	20240613	171800	503001845	4605	4605	4605	4605	0
151	20240613	171700	503001845	4605	4605	4605	4605	0
152	20240613	171600	503001845	4605	4605	4605	4605	1970
153	20240613	171500	503001845	4605	4605	4605	4605	0
154	20240613	171400	503001845	4605	4605	4605	4605	0
155	20240613	171300	503001845	4605	4605	4605	4605	0
156	20240613	171200	503001845	4605	4605	4605	4605	0
157	20240613	171100	503001845	4605	4605	4605	4605	0
158	20240613	171000	503001845	4605	4605	4605	4605	0
159	20240613	170900	503001845	4605	4605	4605	4605	0
160	20240613	170800	503001845	4605	4605	4605	4605	0
161	20240613	170700	503001845	4605	4605	4605	4605	0
162	20240613	170600	503001845	4605	4605	4605	4605	0
163	20240613	170500	503001845	4605	4605	4605	4605	0
164	20240613	170400	503001845	4605	4605	4605	4605	0
165	20240613	170300	503001845	4605	4605	4605	4605	0
166	20240613	170200	503001845	4605	4605	4605	4605	0
167	20240613	170100	503001845	4605	4605	4605	4605	0
168	20240613	170000	503001845	4605	4605	4605	4605	0
169	20240613	165900	503001845	4605	4605	4605	4605	0
170	20240613	165800	503001845	4605	4605	4605	4605	0
171	20240613	165700	503001845	4605	4605	4605	4605	0
172	20240613	165600	503001845	4605	4605	4605	4605	0
173	20240613	165500	503001845	4605	4605	4605	4605	0
174	20240613	165400	503001845	4605	4605	4605	4605	0
175	20240613	165300	503001845	4605	4605	4605	4605	0
176	20240613	165200	503001845	4605	4605	4605	4605	0
177	20240613	165100	503001845	4605	4605	4605	4605	0
178	20240613	165000	503001845	4605	4605	4605	4605	0
179	20240613	164900	503001845	4605	4605	4605	4605	0
180	20240613	164800	503001845	4605	4605	4605	4605	0
181	20240613	164700	503001845	4605	4605	4605	4605	0
182	20240613	164600	503001845	4605	4605	4605	4605	1970
183	20240613	164500	503001845	4605	4605	4605	4605	0
184	20240613	164400	503001845	4605	4605	4605	4605	0
185	20240613	164300	503001845	4605	4605	4605	4605	0
186	20240613	164200	503001845	4605	4605	4605	4605	0
187	20240613	164100	503001845	4605	4605	4605	4605	0
188	20240613	164000	503001845	4605	4605	4605	4605	0
189	20240613	163900	503001845	4605	4605	4605	4605	0
190	20240613	163800	503001845	4605	4605	4605	4605	0
191	20240613	163700	503001845	4605	4605	4605	4605	0
192	20240613	163600	503001845	4605	4605	4605	4605	0
193	20240613	163500	503001845	4605	4605	4605	4605	0
194	20240613	163400	503001845	4605	4605	4605	4605	0
195	20240613	163300	503001845	4605	4605	4605	4605	0
196	20240613	163200	503001845	4605	4605	4605	4605	0
197	20240613	163100	503001845	4605	4605	4605	4605	0
198	20240613	163000	503001845	4605	4605	4605	4605	0
199	20240613	162900	503001845	4605	4605	4605	4605	0
200	20240613	162800	503001845	4605	4605	4605	4605	0
201	20240613	162700	503001845	4605	4605	4605	4605	0
202	20240613	162600	503001845	4605	4605	4605	4605	0
203	20240613	162500	503001845	4605	4605	4605	4605	0
204	20240613	162400	503001845	4605	4605	4605	4605	0
205	20240613	162300	503001845	4605	4605	4605	4605	0
206	20240613	162200	503001845	4605	4605	4605	4605	0
207	20240613	162100	503001845	4605	4605	4605	4605	0
208	20240613	162000	503001845	4605	4605	4605	4605	0
209	20240613	161900	503001845	4605	4605	4605	4605	0
210	20240613	161800	503001845	4605	4605	4605	4605	0
211	20240613	161700	503001845	4605	4605	4605	4605	0
212	20240613	161600	503001845	4605	4605	4605	4605	1970
213	20240613	161500	503001845	4605	4605	4605	4605	0
214	20240613	161400	503001845	4605	4605	4605	4605	0
215	20240613	161300	503001845	4605	4605	4605	4605	0
216	20240613	161200	503001845	4605	4605	4605	4605	0
217	20240613	161100	503001845	4605	4605	4605	4605	0
218	20240613	161000	503001845	4605	4605	4605	4605	0
219	20240613	160900	503001845	4605	4605	4605	4605	0
220	20240613	160800	503001845	4605	4605	4605	4605	0
221	20240613	160700	503001845	4605	4605	4605	4605	0
222	20240613	160600	503001845	4605	4605	4605	4605	0
223	20240613	160500	503001845	4605	4605	4605	4605	0
224	20240613	160400	503001845	4605	4605	4605	4605	0
225	20240613	160300	503001845	4605	4605	4605	4605	0
226	20240613	160200	503001845	4605	4605	4605	4605	0
227	20240613	160100	503001845	4605	4605	4605	4605	0
228	20240613	160000	503001845	4605	4605	4605	4605	0
229	20240613	155900	503001845	4605	4605	4605	4605	0
230	20240613	155800	503001845	4605	4605	4605	4605	0
231	20240613	155700	503001845	4605	4605	4605	4605	0
232	20240613	155600	503001845	4605	4605	4605	4605	0
233	20240613	155500	503001845	4605	4605	4605	4605	0
234	20240613	155400	503001845	4605	4605	4605	4605	0
235	20240613	155300	503001845	4605	4605	4605	4605	0
236	20240613	155200	503001845	4605	4605	4605	4605	0
237	20240613	155100	503001845	4605	4605	4605	4605	0
238	20240613	155000	503001845	4605	4605	4605	4605	0
239	20240613	154900	503001845	4605	4605	4605	4605	0
240	20240613	154800	503001845	4605	4605	4605	4605	0
241	20240613	154700	503001845	4605	4605	4605	4605	0
242	20240613	154600	503001845	4605	4605	4605	4605	1970
243	20240613	154500	503001845	4605	4605	4605	4605	0
244	20240613	154400	503001845	4605	4605	4605	4605	0
245	20240613	154300	503001845	4605	4605	4605	4605	0
246	20240613	154200	503001845	4605	4605	4605	4605	0
247	20240613	154100	503001845	4605	4605	4605	4605	0
248	20240613	154000	503001845	4605	4605	4605	4605	0
249	20240613	153900	503001845	4605	4605	4605	4605	0
250	20240613	153800	503001845	4605	4605	4605	4605	0
251	20240613	153700	503001845	4605	4605	4605	4605	0
252	20240613	153600	503001845	4605	4605	4605	4605	0
253	20240613	153500	503001845	4605	4605	4605	4605	0
254	20240613	153400	503001845	4605	4605	4605	4605	0
255	20240613	153300	503001845	4605	4605	4605	4605	0
256	20240613	153200	503001845	4605	4605	4605	4605	0
257	20240613	153100	503001845	4605	4605	4605	4605	0
258	20240613	153000	503001845	4605	4605	4605	4605	1970
259	20240613	152900	493929995	4625	4625	4625	4625	0
260	20240613	152800	493929995	4625	4625	4625	4625	0
261	20240613	152700	493929995	4625	4625	4625	4625	0
262	20240613	152600	493929995	4625	4625	4625	4625	0
263	20240613	152500	493929995	4625	4625	4625	4625	0
264	20240613	152400	493929995	4625	4625	4625	4625	0
265	20240613	152300	493929995	4625	4625	4625	4625	0
266	20240613	152200	493929995	4625	4625	4625	4625	0
267	20240613	152100	493929995	4625	4625	4625	4625	0
268	20240613	152000	493929995	4625	4625	4625	4625	0
269	20240613	151900	493929995	4625	4620	4625	4615	73
270	20240613	151800	493593065	4625	4620	4625	4620	8
271	20240613	151700	493556100	4625	4625	4625	4625	50
272	20240613	151600	493324850	4625	4625	4625	4625	450
273	20240613	151500	491243600	4625	4625	4625	4620	571
274	20240613	151400	488603840	4625	4620	4625	4620	245
275	20240613	151300	487471725	4625	4625	4625	4625	146
276	20240613	151200	486796475	4625	4635	4635	4625	1436
277	20240613	151100	480145720	4640	4640	4640	4640	1
278	20240613	151000	480141080	4640	4640	4645	4635	310
279	20240613	150900	478704065	4640	4640	4640	4640	0
280	20240613	150800	478704065	4640	4645	4645	4640	374
281	20240613	150700	476968290	4645	4645	4645	4645	389
282	20240613	150600	475161385	4640	4640	4640	4640	0
283	20240613	150500	475161385	4640	4645	4645	4640	200
284	20240613	150400	474232430	4660	4660	4660	4660	10
285	20240613	150300	474185830	4650	4650	4650	4650	0
286	20240613	150200	474185830	4650	4645	4650	4645	277
287	20240613	150100	472898280	4650	4650	4650	4650	0
288	20240613	150000	472898280	4650	4650	4650	4650	0
289	20240613	145900	472898280	4650	4650	4650	4650	0
290	20240613	145800	472898280	4650	4650	4650	4650	0
291	20240613	145700	472898280	4650	4650	4650	4650	0
292	20240613	145600	472898280	4650	4650	4650	4650	0
293	20240613	145500	472898280	4650	4650	4650	4650	1
294	20240613	145400	472893630	4650	4650	4650	4650	0
295	20240613	145300	472893630	4650	4645	4650	4640	1008
296	20240613	145200	468215530	4650	4655	4655	4650	517
297	20240613	145100	465810760	4660	4660	4660	4655	57
298	20240613	145000	465545265	4660	4660	4660	4660	0
299	20240613	144900	465545265	4660	4660	4660	4660	0
300	20240613	144800	465545265	4660	4660	4660	4660	53
301	20240613	144700	465298285	4660	4660	4660	4660	0
302	20240613	144600	465298285	4660	4660	4660	4660	387
303	20240613	144500	463494865	4665	4665	4665	4665	0
304	20240613	144400	463494865	4665	4670	4670	4665	124
305	20240613	144300	462916355	4670	4670	4670	4670	1
306	20240613	144200	462911685	4670	4670	4670	4670	0
307	20240613	144100	462911685	4670	4670	4670	4670	0
308	20240613	144000	462911685	4670	4670	4670	4670	1
309	20240613	143900	462907015	4665	4665	4665	4665	19
310	20240613	143800	462818380	4665	4665	4665	4665	0
311	20240613	143700	462818380	4665	4665	4665	4665	0
312	20240613	143600	462818380	4665	4665	4665	4665	0
313	20240613	143500	462818380	4665	4665	4665	4665	0
314	20240613	143400	462818380	4665	4665	4665	4665	77
315	20240613	143300	462459175	4665	4665	4665	4665	4
316	20240613	143200	462440515	4670	4670	4670	4670	0
317	20240613	143100	462440515	4670	4670	4670	4670	138
318	20240613	143000	461796055	4675	4675	4675	4675	118
319	20240613	142900	461244405	4680	4680	4680	4680	0
320	20240613	142800	461244405	4680	4680	4680	4680	0
321	20240613	142700	461244405	4680	4685	4685	4680	1526
322	20240613	142600	454099550	4690	4675	4690	4675	322
323	20240613	142500	452592325	4665	4660	4670	4660	652
324	20240613	142400	449550105	4655	4655	4655	4655	0
325	20240613	142300	449550105	4655	4655	4655	4655	0
326	20240613	142200	449550105	4655	4655	4655	4655	0
327	20240613	142100	449550105	4655	4655	4655	4655	0
328	20240613	142000	449550105	4655	4655	4655	4655	0
329	20240613	141900	449550105	4655	4655	4655	4655	10
330	20240613	141800	449503555	4655	4655	4655	4655	0
331	20240613	141700	449503555	4655	4655	4655	4655	17
332	20240613	141600	449424420	4655	4655	4655	4655	0
333	20240613	141500	449424420	4655	4655	4655	4655	0
334	20240613	141400	449424420	4655	4655	4655	4655	0
335	20240613	141300	449424420	4655	4655	4655	4655	70
336	20240613	141200	449098570	4660	4660	4660	4660	10
337	20240613	141100	449051970	4655	4655	4655	4655	0
338	20240613	141000	449051970	4655	4655	4655	4655	0
339	20240613	140900	449051970	4655	4655	4655	4655	0
340	20240613	140800	449051970	4655	4650	4655	4650	97
341	20240613	140700	448600700	4655	4655	4655	4655	0
342	20240613	140600	448600700	4655	4655	4655	4655	0
343	20240613	140500	448600700	4655	4660	4660	4655	165
344	20240613	140400	447832395	4660	4660	4660	4660	20
345	20240613	140300	447739195	4660	4655	4660	4655	126
346	20240613	140200	447152400	4660	4660	4665	4660	516
347	20240613	140100	444746550	4655	4650	4655	4650	39
348	20240613	140000	444565195	4650	4650	4650	4650	78
349	20240613	135900	444202495	4650	4650	4650	4650	0
350	20240613	135800	444202495	4650	4650	4650	4650	23
351	20240613	135700	444095545	4650	4650	4650	4650	10
352	20240613	135600	444049045	4650	4650	4650	4650	0
353	20240613	135500	444049045	4650	4650	4650	4650	1
354	20240613	135400	444044395	4650	4650	4650	4650	2
355	20240613	135300	444035095	4655	4655	4655	4655	0
356	20240613	135200	444035095	4655	4655	4655	4655	1
357	20240613	135100	444030440	4640	4640	4640	4640	0
358	20240613	135000	444030440	4640	4640	4640	4640	1
359	20240613	134900	444025800	4665	4665	4665	4665	33
360	20240613	134800	443871855	4665	4665	4665	4665	0
361	20240613	134700	443871855	4665	4665	4665	4665	0
362	20240613	134600	443871855	4665	4665	4665	4665	0
363	20240613	134500	443871855	4665	4665	4665	4665	0
364	20240613	134400	443871855	4665	4650	4665	4640	1236
365	20240613	134300	438130360	4655	4655	4655	4655	333
366	20240613	134200	436580245	4660	4660	4660	4660	70
367	20240613	134100	436254045	4660	4660	4660	4660	0
368	20240613	134000	436254045	4660	4660	4660	4660	2
369	20240613	133900	436244725	4660	4660	4660	4660	0
370	20240613	133800	436244725	4660	4660	4660	4660	0
371	20240613	133700	436244725	4660	4660	4660	4660	0
372	20240613	133600	436244725	4660	4660	4660	4660	0
373	20240613	133500	436244725	4660	4660	4660	4660	0
374	20240613	133400	436244725	4660	4660	4660	4660	0
375	20240613	133300	436244725	4660	4660	4660	4660	0
376	20240613	133200	436244725	4660	4660	4660	4660	706
377	20240613	133100	432954765	4660	4660	4660	4660	0
378	20240613	133000	432954765	4660	4665	4665	4660	222
379	20240613	132900	431919235	4665	4665	4665	4665	20
380	20240613	132800	431825935	4670	4670	4670	4670	0
381	20240613	132700	431825935	4670	4670	4670	4670	0
382	20240613	132600	431825935	4670	4670	4670	4670	348
383	20240613	132500	430200775	4675	4675	4675	4675	87
384	20240613	132400	429794050	4670	4670	4670	4670	0
385	20240613	132300	429794050	4670	4675	4675	4670	671
386	20240613	132200	426660170	4675	4675	4675	4675	0
387	20240613	132100	426660170	4675	4675	4675	4675	129
388	20240613	132000	426057095	4690	4690	4690	4675	1170
389	20240613	131900	420571295	4675	4675	4675	4675	0
390	20240613	131800	420571295	4675	4675	4675	4675	0
391	20240613	131700	420571295	4675	4675	4675	4675	62
392	20240613	131600	420281445	4675	4675	4675	4675	158
393	20240613	131500	419542795	4680	4680	4680	4680	124
394	20240613	131400	418962475	4685	4680	4685	4680	106
395	20240613	131300	418466115	4670	4670	4670	4670	0
396	20240613	131200	418466115	4670	4670	4670	4670	55
397	20240613	131100	418209265	4665	4665	4665	4665	0
398	20240613	131000	418209265	4665	4665	4665	4665	0
399	20240613	130900	418209265	4665	4665	4665	4665	17
400	20240613	130800	418129960	4700	4670	4700	4670	1500
401	20240613	130700	411095680	4670	4670	4670	4670	0
402	20240613	130600	411095680	4670	4670	4670	4670	0
403	20240613	130500	411095680	4670	4670	4670	4670	0
404	20240613	130400	411095680	4670	4670	4670	4670	0
405	20240613	130300	411095680	4670	4670	4670	4670	10
406	20240613	130200	411048980	4670	4670	4670	4670	2
407	20240613	130100	411039640	4655	4670	4670	4655	130
408	20240613	130000	410434040	4675	4675	4675	4675	0
409	20240613	125900	410434040	4675	4675	4675	4675	1
410	20240613	125800	410429365	4655	4655	4655	4655	0
411	20240613	125700	410429365	4655	4655	4655	4655	0
412	20240613	125600	410429365	4655	4655	4655	4655	0
413	20240613	125500	410429365	4655	4655	4655	4655	0
414	20240613	125400	410429365	4655	4655	4655	4655	10
415	20240613	125300	410382815	4650	4650	4650	4650	0
416	20240613	125200	410382815	4650	4650	4650	4650	17
417	20240613	125100	410303765	4650	4650	4650	4650	0
418	20240613	125000	410303765	4650	4650	4650	4650	0
419	20240613	124900	410303765	4650	4650	4650	4650	0
420	20240613	124800	410303765	4650	4650	4650	4650	1
421	20240613	124700	410299115	4650	4650	4650	4650	40
422	20240613	124600	410113115	4645	4645	4645	4645	0
423	20240613	124500	410113115	4645	4665	4665	4645	935
424	20240613	124400	405761135	4670	4670	4670	4670	924
425	20240613	124300	401446055	4670	4670	4670	4670	0
426	20240613	124200	401446055	4670	4670	4670	4670	0
427	20240613	124100	401446055	4670	4670	4670	4670	0
428	20240613	124000	401446055	4670	4670	4670	4670	0
429	20240613	123900	401446055	4670	4670	4670	4670	0
430	20240613	123800	401446055	4670	4670	4670	4670	0
431	20240613	123700	401446055	4670	4670	4670	4670	0
432	20240613	123600	401446055	4670	4670	4670	4670	33
433	20240613	123500	401291945	4670	4690	4690	4670	67
434	20240613	123400	400978055	4690	4690	4690	4690	0
435	20240613	123300	400978055	4690	4690	4690	4690	3
436	20240613	123200	400963985	4690	4675	4690	4675	1000
437	20240613	123100	396281460	4660	4660	4660	4660	0
438	20240613	123000	396281460	4660	4665	4665	4660	312
439	20240613	122900	394827525	4665	4665	4665	4665	0
440	20240613	122800	394827525	4665	4665	4665	4665	10
441	20240613	122700	394780875	4665	4670	4670	4665	137
442	20240613	122600	394141585	4670	4670	4670	4670	1
443	20240613	122500	394136915	4670	4670	4670	4670	24
444	20240613	122400	394024835	4675	4675	4675	4675	0
445	20240613	122300	394024835	4675	4675	4675	4675	1
446	20240613	122200	394020160	4665	4665	4665	4665	6
447	20240613	122100	393992170	4665	4665	4665	4665	0
448	20240613	122000	393992170	4665	4665	4665	4665	19
449	20240613	121900	393903535	4660	4660	4660	4660	0
450	20240613	121800	393903535	4660	4660	4660	4660	17
451	20240613	121700	393824315	4670	4670	4670	4670	235
452	20240613	121600	392726865	4670	4665	4670	4665	371
453	20240613	121500	390994820	4665	4665	4665	4665	1
454	20240613	121400	390990155	4670	4670	4670	4670	123
455	20240613	121300	390415745	4670	4670	4670	4670	1
456	20240613	121200	390411075	4680	4680	4680	4680	2
457	20240613	121100	390401715	4665	4665	4665	4665	0
458	20240613	121000	390401715	4665	4665	4665	4665	0
459	20240613	120900	390401715	4665	4670	4670	4665	120
460	20240613	120800	389841340	4670	4670	4670	4670	2
461	20240613	120700	389832000	4670	4675	4675	4670	23
462	20240613	120600	389724580	4675	4675	4675	4675	0
463	20240613	120500	389724580	4675	4670	4675	4670	133
464	20240613	120400	389103255	4675	4675	4675	4675	0
465	20240613	120300	389103255	4675	4675	4675	4675	38
466	20240613	120200	388925605	4670	4670	4670	4670	13
467	20240613	120100	388864895	4670	4670	4670	4670	17
468	20240613	120000	388785505	4675	4675	4675	4675	66
469	20240613	115900	388476955	4675	4675	4675	4675	56
470	20240613	115800	388215155	4675	4675	4675	4675	100
471	20240613	115700	387747655	4675	4675	4675	4675	20
472	20240613	115600	387654155	4675	4685	4685	4675	131
473	20240613	115500	387040555	4690	4670	4690	4670	1120
474	20240613	115400	381791850	4665	4665	4665	4665	29
475	20240613	115300	381656565	4665	4660	4665	4660	521
476	20240613	115200	379226105	4660	4660	4660	4660	100
477	20240613	115100	378760105	4660	4660	4660	4660	383
478	20240613	115000	376975325	4660	4660	4660	4660	4
479	20240613	114900	376956685	4655	4655	4655	4655	1
480	20240613	114800	376952030	4655	4655	4655	4655	0
481	20240613	114700	376952030	4655	4655	4655	4655	104
482	20240613	114600	376467910	4655	4655	4655	4655	1
483	20240613	114500	376463255	4645	4645	4645	4645	0
484	20240613	114400	376463255	4645	4650	4650	4645	17
485	20240613	114300	376384265	4660	4660	4660	4660	0
486	20240613	114200	376384265	4660	4660	4660	4660	0
487	20240613	114100	376384265	4660	4660	4660	4660	0
488	20240613	114000	376384265	4660	4660	4660	4660	20
489	20240613	113900	376291065	4645	4645	4645	4645	0
490	20240613	113800	376291065	4645	4645	4645	4645	46
491	20240613	113700	376077395	4650	4650	4650	4650	116
492	20240613	113600	375537995	4650	4650	4650	4650	0
493	20240613	113500	375537995	4650	4650	4650	4650	8
494	20240613	113400	375500795	4660	4660	4660	4660	1
495	20240613	113300	375496135	4650	4650	4650	4650	23
496	20240613	113200	375389185	4660	4660	4660	4660	10
497	20240613	113100	375342585	4660	4660	4660	4660	30
498	20240613	113000	375202785	4650	4650	4650	4650	0
499	20240613	112900	375202785	4650	4650	4650	4650	0
500	20240613	112800	375202785	4650	4650	4650	4650	0
501	20240613	112700	375202785	4650	4650	4650	4650	17
502	20240613	112600	375123735	4655	4655	4655	4655	70
503	20240613	112500	374797885	4650	4650	4650	4650	2
504	20240613	112400	374788585	4650	4650	4650	4650	0
505	20240613	112300	374788585	4650	4650	4650	4650	1
506	20240613	112200	374783935	4645	4645	4645	4645	0
507	20240613	112100	374783935	4645	4655	4655	4645	223
508	20240613	112000	373747330	4640	4640	4640	4640	0
509	20240613	111900	373747330	4640	4640	4640	4640	0
510	20240613	111800	373747330	4640	4660	4660	4640	2
511	20240613	111700	373738030	4640	4640	4640	4640	0
512	20240613	111600	373738030	4640	4640	4640	4640	0
513	20240613	111500	373738030	4640	4640	4640	4640	0
514	20240613	111400	373738030	4640	4640	4640	4640	100
515	20240613	111300	373274030	4640	4645	4660	4640	560
516	20240613	111200	370672870	4645	4650	4650	4645	250
517	20240613	111100	369511115	4650	4650	4650	4650	57
518	20240613	111000	369246065	4650	4650	4650	4650	17
519	20240613	110900	369167015	4645	4645	4645	4645	0
520	20240613	110800	369167015	4645	4645	4645	4645	0
521	20240613	110700	369167015	4645	4645	4645	4645	0
522	20240613	110600	369167015	4645	4645	4645	4645	0
523	20240613	110500	369167015	4645	4645	4645	4645	0
524	20240613	110400	369167015	4645	4645	4645	4645	200
525	20240613	110300	368238015	4645	4645	4645	4645	1
526	20240613	110200	368233370	4665	4665	4665	4665	20
527	20240613	110100	368140070	4665	4665	4665	4665	4
528	20240613	110000	368121410	4665	4665	4665	4665	0
529	20240613	105900	368121410	4665	4645	4665	4645	1010
530	20240613	105800	363429760	4645	4645	4645	4645	0
531	20240613	105700	363429760	4645	4645	4645	4645	1
532	20240613	105600	363425115	4645	4645	4645	4645	1
533	20240613	105500	363420470	4645	4650	4650	4645	2681
534	20240613	105400	350966850	4650	4650	4650	4650	325
535	20240613	105300	349455600	4650	4650	4650	4650	17
536	20240613	105200	349376550	4650	4655	4655	4650	500
537	20240613	105100	347050220	4655	4655	4655	4655	300
538	20240613	105000	345653720	4680	4680	4680	4680	2136
539	20240613	104900	335657240	4680	4680	4680	4680	0
540	20240613	104800	335657240	4680	4655	4680	4655	756
541	20240613	104700	332136665	4655	4660	4660	4655	1135
542	20240613	104600	326852380	4655	4655	4655	4655	221
543	20240613	104500	325823625	4650	4670	4670	4650	3020
544	20240613	104400	311753360	4680	4680	4680	4680	52
545	20240613	104300	311510000	4680	4680	4680	4680	0
546	20240613	104200	311510000	4680	4690	4690	4680	141
547	20240613	104100	310849415	4685	4670	4685	4670	609
548	20240613	104000	307997500	4670	4670	4670	4670	300
549	20240613	103900	306596500	4680	4680	4680	4680	300
550	20240613	103800	305192500	4670	4680	4680	4670	644
551	20240613	103700	302183340	4680	4680	4680	4680	2
552	20240613	103600	302173980	4680	4680	4680	4680	62
553	20240613	103500	301883820	4680	4680	4680	4680	21
554	20240613	103400	301785540	4685	4685	4685	4685	10
555	20240613	103300	301738690	4680	4685	4685	4680	27
556	20240613	103200	301612280	4670	4670	4670	4665	934
557	20240613	103100	297250770	4670	4690	4690	4670	593
558	20240613	103000	294480120	4690	4730	4740	4690	10843
559	20240613	102900	243324615	4730	4665	4730	4665	6226
560	20240613	102800	214066795	4680	4680	4680	4680	780
561	20240613	102700	210416395	4685	4685	4685	4685	0
562	20240613	102600	210416395	4685	4680	4685	4680	77
563	20240613	102500	210055675	4685	4675	4685	4675	561
564	20240613	102400	207427455	4685	4685	4685	4685	0
565	20240613	102300	207427455	4685	4685	4685	4685	0
566	20240613	102200	207427455	4685	4685	4685	4685	0
567	20240613	102100	207427455	4685	4685	4685	4685	4
568	20240613	102000	207408715	4685	4685	4685	4685	0
569	20240613	101900	207408715	4685	4660	4690	4655	5820
570	20240613	101800	180232360	4660	4630	4660	4630	2135
571	20240613	101700	170314670	4605	4605	4605	4605	427
572	20240613	101600	168348335	4605	4605	4605	4605	1227
573	20240613	101500	162698000	4605	4635	4635	4605	86
574	20240613	101400	162299870	4605	4605	4605	4605	159
575	20240613	101300	161567675	4605	4635	4635	4605	2870
576	20240613	101200	148320805	4645	4645	4645	4645	0
577	20240613	101100	148320805	4645	4640	4645	4640	18
578	20240613	101000	148237205	4635	4635	4635	4635	0
579	20240613	100900	148237205	4635	4635	4635	4635	0
580	20240613	100800	148237205	4635	4640	4640	4635	461
581	20240613	100700	146098170	4645	4640	4645	4640	35
582	20240613	100600	145935765	4645	4645	4645	4645	1
583	20240613	100500	145931120	4645	4645	4645	4645	4
584	20240613	100400	145912540	4645	4645	4645	4645	200
585	20240613	100300	144983540	4650	4650	4650	4650	44
586	20240613	100200	144778940	4650	4650	4650	4650	67
587	20240613	100100	144467390	4655	4660	4660	4655	217
588	20240613	100000	143457250	4655	4655	4655	4655	0
589	20240613	095900	143457250	4655	4655	4655	4655	78
590	20240613	095800	143094160	4660	4660	4660	4660	153
591	20240613	095700	142381180	4665	4665	4665	4665	0
592	20240613	095600	142381180	4665	4665	4665	4665	10
593	20240613	095500	142334530	4655	4655	4655	4655	20
594	20240613	095400	142241430	4670	4655	4670	4655	40
595	20240613	095300	142055080	4650	4650	4650	4650	215
596	20240613	095200	141055330	4650	4670	4670	4650	3791
597	20240613	095100	123411940	4675	4675	4675	4675	40
598	20240613	095000	123224940	4675	4675	4675	4675	218
599	20240613	094900	122205790	4675	4645	4675	4640	2088
600	20240613	094800	112478540	4635	4635	4640	4635	430
601	20240613	094700	110483940	4635	4640	4640	4635	31
602	20240613	094600	110340135	4635	4635	4635	4635	403
603	20240613	094500	108472230	4640	4635	4640	4635	27
604	20240613	094400	108347035	4635	4640	4640	4635	427
605	20240613	094300	106366905	4650	4645	4650	4645	2500
606	20240613	094200	94753430	4645	4645	4645	4645	0
607	20240613	094100	94753430	4645	4650	4650	4645	325
608	20240613	094000	93242305	4650	4640	4650	4640	12
609	20240613	093900	93186575	4640	4645	4650	4640	501
610	20240613	093800	90858160	4635	4635	4635	4635	37
611	20240613	093700	90686665	4635	4640	4640	4635	261
612	20240613	093600	89476510	4640	4640	4640	4640	200
613	20240613	093500	88548510	4640	4640	4640	4640	0
614	20240613	093400	88548510	4640	4640	4640	4640	186
615	20240613	093300	87685470	4640	4640	4640	4640	0
616	20240613	093200	87685470	4640	4640	4640	4640	797
617	20240613	093100	83987390	4640	4640	4640	4640	10
618	20240613	093000	83940990	4640	4640	4640	4640	30
619	20240613	092900	83801790	4640	4640	4640	4640	0
620	20240613	092800	83801790	4640	4640	4640	4640	20
621	20240613	092700	83708990	4660	4650	4660	4650	930
622	20240613	092600	79376090	4640	4645	4645	4640	547
623	20240613	092500	76837960	4640	4650	4650	4640	271
624	20240613	092400	75580010	4650	4645	4650	4640	464
625	20240613	092300	73422470	4650	4645	4650	4645	605
626	20240613	092200	70610010	4645	4650	4650	4645	360
627	20240613	092100	68936220	4650	4655	4655	4650	461
628	20240613	092000	66790715	4655	4645	4655	4645	957
629	20240613	091900	62341710	4645	4625	4645	4625	1165
630	20240613	091800	56941460	4620	4620	4620	4620	572
631	20240613	091700	54298820	4620	4600	4620	4595	573
632	20240613	091600	51660520	4605	4605	4605	4575	3001
633	20240613	091500	37876845	4605	4630	4630	4605	323
634	20240613	091400	36385480	4630	4630	4630	4630	27
635	20240613	091300	36260470	4630	4620	4630	4620	1379
636	20240613	091200	29878845	4620	4620	4620	4620	0
637	20240613	091100	29878845	4620	4605	4620	4605	730
638	20240613	091000	26507660	4600	4600	4600	4600	12
639	20240613	090900	26452460	4600	4600	4600	4600	103
640	20240613	090800	25978660	4590	4585	4590	4580	358
641	20240613	090700	24337170	4580	4580	4580	4580	55
642	20240613	090600	24085270	4580	4590	4590	4580	990
643	20240613	090500	19543470	4590	4600	4600	4590	180
644	20240613	090400	18716510	4605	4600	4605	4595	40
645	20240613	090300	18532695	4595	4595	4600	4580	957
646	20240613	090200	14134170	4595	4600	4600	4595	586
647	20240613	090100	11439570	4600	4595	4605	4595	532
648	20240613	090000	8992365	4595	4565	4595	4565	1969