KissMeData/313760/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210600	397145830	5920	5920	5920	5920	520
3	20240613	210500	397145830	5920	5920	5920	5920	0
4	20240613	210400	397145830	5920	5920	5920	5920	0
5	20240613	210300	397145830	5920	5920	5920	5920	0
6	20240613	210200	397145830	5920	5920	5920	5920	0
7	20240613	210100	397145830	5920	5920	5920	5920	0
8	20240613	210000	397145830	5920	5920	5920	5920	0
9	20240613	205900	397145830	5920	5920	5920	5920	0
10	20240613	205800	397145830	5920	5920	5920	5920	0
11	20240613	205700	397145830	5920	5920	5920	5920	0
12	20240613	205600	397145830	5920	5920	5920	5920	0
13	20240613	205500	397145830	5920	5920	5920	5920	0
14	20240613	205400	397145830	5920	5920	5920	5920	0
15	20240613	205300	397145830	5920	5920	5920	5920	0
16	20240613	205200	397145830	5920	5920	5920	5920	0
17	20240613	205100	397145830	5920	5920	5920	5920	0
18	20240613	205000	397145830	5920	5920	5920	5920	0
19	20240613	204900	397145830	5920	5920	5920	5920	0
20	20240613	204800	397145830	5920	5920	5920	5920	0
21	20240613	204700	397145830	5920	5920	5920	5920	0
22	20240613	204600	397145830	5920	5920	5920	5920	0
23	20240613	204500	397145830	5920	5920	5920	5920	0
24	20240613	204400	397145830	5920	5920	5920	5920	0
25	20240613	204300	397145830	5920	5920	5920	5920	0
26	20240613	204200	397145830	5920	5920	5920	5920	0
27	20240613	204100	397145830	5920	5920	5920	5920	0
28	20240613	204000	397145830	5920	5920	5920	5920	0
29	20240613	203900	397145830	5920	5920	5920	5920	0
30	20240613	203800	397145830	5920	5920	5920	5920	0
31	20240613	203700	397145830	5920	5920	5920	5920	0
32	20240613	203600	397145830	5920	5920	5920	5920	520
33	20240613	203500	397145830	5920	5920	5920	5920	0
34	20240613	203400	397145830	5920	5920	5920	5920	0
35	20240613	203300	397145830	5920	5920	5920	5920	0
36	20240613	203200	397145830	5920	5920	5920	5920	0
37	20240613	203100	397145830	5920	5920	5920	5920	0
38	20240613	203000	397145830	5920	5920	5920	5920	0
39	20240613	202900	397145830	5920	5920	5920	5920	0
40	20240613	202800	397145830	5920	5920	5920	5920	0
41	20240613	202700	397145830	5920	5920	5920	5920	0
42	20240613	202600	397145830	5920	5920	5920	5920	0
43	20240613	202500	397145830	5920	5920	5920	5920	0
44	20240613	202400	397145830	5920	5920	5920	5920	0
45	20240613	202300	397145830	5920	5920	5920	5920	0
46	20240613	202200	397145830	5920	5920	5920	5920	0
47	20240613	202100	397145830	5920	5920	5920	5920	0
48	20240613	202000	397145830	5920	5920	5920	5920	0
49	20240613	201900	397145830	5920	5920	5920	5920	0
50	20240613	201800	397145830	5920	5920	5920	5920	0
51	20240613	201700	397145830	5920	5920	5920	5920	0
52	20240613	201600	397145830	5920	5920	5920	5920	0
53	20240613	201500	397145830	5920	5920	5920	5920	0
54	20240613	201400	397145830	5920	5920	5920	5920	0
55	20240613	201300	397145830	5920	5920	5920	5920	0
56	20240613	201200	397145830	5920	5920	5920	5920	0
57	20240613	201100	397145830	5920	5920	5920	5920	0
58	20240613	201000	397145830	5920	5920	5920	5920	0
59	20240613	200900	397145830	5920	5920	5920	5920	0
60	20240613	200800	397145830	5920	5920	5920	5920	0
61	20240613	200700	397145830	5920	5920	5920	5920	0
62	20240613	200600	397145830	5920	5920	5920	5920	520
63	20240613	200500	397145830	5920	5920	5920	5920	0
64	20240613	200400	397145830	5920	5920	5920	5920	0
65	20240613	200300	397145830	5920	5920	5920	5920	0
66	20240613	200200	397145830	5920	5920	5920	5920	0
67	20240613	200100	397145830	5920	5920	5920	5920	0
68	20240613	200000	397145830	5920	5920	5920	5920	0
69	20240613	195900	397145830	5920	5920	5920	5920	0
70	20240613	195800	397145830	5920	5920	5920	5920	0
71	20240613	195700	397145830	5920	5920	5920	5920	0
72	20240613	195600	397145830	5920	5920	5920	5920	0
73	20240613	195500	397145830	5920	5920	5920	5920	0
74	20240613	195400	397145830	5920	5920	5920	5920	0
75	20240613	195300	397145830	5920	5920	5920	5920	0
76	20240613	195200	397145830	5920	5920	5920	5920	0
77	20240613	195100	397145830	5920	5920	5920	5920	0
78	20240613	195000	397145830	5920	5920	5920	5920	0
79	20240613	194900	397145830	5920	5920	5920	5920	0
80	20240613	194800	397145830	5920	5920	5920	5920	0
81	20240613	194700	397145830	5920	5920	5920	5920	0
82	20240613	194600	397145830	5920	5920	5920	5920	0
83	20240613	194500	397145830	5920	5920	5920	5920	0
84	20240613	194400	397145830	5920	5920	5920	5920	0
85	20240613	194300	397145830	5920	5920	5920	5920	0
86	20240613	194200	397145830	5920	5920	5920	5920	0
87	20240613	194100	397145830	5920	5920	5920	5920	0
88	20240613	194000	397145830	5920	5920	5920	5920	0
89	20240613	193900	397145830	5920	5920	5920	5920	0
90	20240613	193800	397145830	5920	5920	5920	5920	0
91	20240613	193700	397145830	5920	5920	5920	5920	0
92	20240613	193600	397145830	5920	5920	5920	5920	520
93	20240613	193500	397145830	5920	5920	5920	5920	0
94	20240613	193400	397145830	5920	5920	5920	5920	0
95	20240613	193300	397145830	5920	5920	5920	5920	0
96	20240613	193200	397145830	5920	5920	5920	5920	0
97	20240613	193100	397145830	5920	5920	5920	5920	0
98	20240613	193000	397145830	5920	5920	5920	5920	0
99	20240613	192900	397145830	5920	5920	5920	5920	0
100	20240613	192800	397145830	5920	5920	5920	5920	0
101	20240613	192700	397145830	5920	5920	5920	5920	0
102	20240613	192600	397145830	5920	5920	5920	5920	0
103	20240613	192500	397145830	5920	5920	5920	5920	0
104	20240613	192400	397145830	5920	5920	5920	5920	0
105	20240613	192300	397145830	5920	5920	5920	5920	0
106	20240613	192200	397145830	5920	5920	5920	5920	0
107	20240613	192100	397145830	5920	5920	5920	5920	0
108	20240613	192000	397145830	5920	5920	5920	5920	0
109	20240613	191900	397145830	5920	5920	5920	5920	0
110	20240613	191800	397145830	5920	5920	5920	5920	0
111	20240613	191700	397145830	5920	5920	5920	5920	0
112	20240613	191600	397145830	5920	5920	5920	5920	0
113	20240613	191500	397145830	5920	5920	5920	5920	0
114	20240613	191400	397145830	5920	5920	5920	5920	0
115	20240613	191300	397145830	5920	5920	5920	5920	0
116	20240613	191200	397145830	5920	5920	5920	5920	0
117	20240613	191100	397145830	5920	5920	5920	5920	0
118	20240613	191000	397145830	5920	5920	5920	5920	0
119	20240613	190900	397145830	5920	5920	5920	5920	0
120	20240613	190800	397145830	5920	5920	5920	5920	0
121	20240613	190700	397145830	5920	5920	5920	5920	0
122	20240613	190600	397145830	5920	5920	5920	5920	520
123	20240613	190500	397145830	5920	5920	5920	5920	0
124	20240613	190400	397145830	5920	5920	5920	5920	0
125	20240613	190300	397145830	5920	5920	5920	5920	0
126	20240613	190200	397145830	5920	5920	5920	5920	0
127	20240613	190100	397145830	5920	5920	5920	5920	0
128	20240613	190000	397145830	5920	5920	5920	5920	0
129	20240613	185900	397145830	5920	5920	5920	5920	0
130	20240613	185800	397145830	5920	5920	5920	5920	0
131	20240613	185700	397145830	5920	5920	5920	5920	0
132	20240613	185600	397145830	5920	5920	5920	5920	0
133	20240613	185500	397145830	5920	5920	5920	5920	0
134	20240613	185400	397145830	5920	5920	5920	5920	0
135	20240613	185300	397145830	5920	5920	5920	5920	0
136	20240613	185200	397145830	5920	5920	5920	5920	0
137	20240613	185100	397145830	5920	5920	5920	5920	0
138	20240613	185000	397145830	5920	5920	5920	5920	0
139	20240613	184900	397145830	5920	5920	5920	5920	0
140	20240613	184800	397145830	5920	5920	5920	5920	0
141	20240613	184700	397145830	5920	5920	5920	5920	0
142	20240613	184600	397145830	5920	5920	5920	5920	0
143	20240613	184500	397145830	5920	5920	5920	5920	0
144	20240613	184400	397145830	5920	5920	5920	5920	0
145	20240613	184300	397145830	5920	5920	5920	5920	0
146	20240613	184200	397145830	5920	5920	5920	5920	0
147	20240613	184100	397145830	5920	5920	5920	5920	0
148	20240613	184000	397145830	5920	5920	5920	5920	0
149	20240613	183900	397145830	5920	5920	5920	5920	0
150	20240613	183800	397145830	5920	5920	5920	5920	0
151	20240613	183700	397145830	5920	5920	5920	5920	0
152	20240613	183600	397145830	5920	5920	5920	5920	520
153	20240613	183500	397145830	5920	5920	5920	5920	0
154	20240613	183400	397145830	5920	5920	5920	5920	0
155	20240613	183300	397145830	5920	5920	5920	5920	0
156	20240613	183200	397145830	5920	5920	5920	5920	0
157	20240613	183100	397145830	5920	5920	5920	5920	0
158	20240613	183000	397145830	5920	5920	5920	5920	0
159	20240613	182900	397145830	5920	5920	5920	5920	0
160	20240613	182800	397145830	5920	5920	5920	5920	0
161	20240613	182700	397145830	5920	5920	5920	5920	0
162	20240613	182600	397145830	5920	5920	5920	5920	0
163	20240613	182500	397145830	5920	5920	5920	5920	0
164	20240613	182400	397145830	5920	5920	5920	5920	0
165	20240613	182300	397145830	5920	5920	5920	5920	0
166	20240613	182200	397145830	5920	5920	5920	5920	0
167	20240613	182100	397145830	5920	5920	5920	5920	0
168	20240613	182000	397145830	5920	5920	5920	5920	0
169	20240613	181900	397145830	5920	5920	5920	5920	0
170	20240613	181800	397145830	5920	5920	5920	5920	0
171	20240613	181700	397145830	5920	5920	5920	5920	0
172	20240613	181600	397145830	5920	5920	5920	5920	0
173	20240613	181500	397145830	5920	5920	5920	5920	0
174	20240613	181400	397145830	5920	5920	5920	5920	0
175	20240613	181300	397145830	5920	5920	5920	5920	0
176	20240613	181200	397145830	5920	5920	5920	5920	0
177	20240613	181100	397145830	5920	5920	5920	5920	0
178	20240613	181000	397145830	5920	5920	5920	5920	0
179	20240613	180900	397145830	5920	5920	5920	5920	0
180	20240613	180800	397145830	5920	5920	5920	5920	0
181	20240613	180700	397145830	5920	5920	5920	5920	0
182	20240613	180600	397145830	5920	5920	5920	5920	520
183	20240613	180500	397145830	5920	5920	5920	5920	0
184	20240613	180400	397145830	5920	5920	5920	5920	0
185	20240613	180300	397145830	5920	5920	5920	5920	0
186	20240613	180200	397145830	5920	5920	5920	5920	0
187	20240613	180100	397145830	5920	5920	5920	5920	0
188	20240613	180000	397145830	5920	5920	5920	5920	0
189	20240613	175900	397145830	5920	5920	5920	5920	0
190	20240613	175800	397145830	5920	5920	5920	5920	0
191	20240613	175700	397145830	5920	5920	5920	5920	0
192	20240613	175600	397145830	5920	5920	5920	5920	0
193	20240613	175500	397145830	5920	5920	5920	5920	0
194	20240613	175400	397145830	5920	5920	5920	5920	0
195	20240613	175300	397145830	5920	5920	5920	5920	0
196	20240613	175200	397145830	5920	5920	5920	5920	0
197	20240613	175100	397145830	5920	5920	5920	5920	0
198	20240613	175000	397145830	5920	5920	5920	5920	0
199	20240613	174900	397145830	5920	5920	5920	5920	0
200	20240613	174800	397145830	5920	5920	5920	5920	0
201	20240613	174700	397145830	5920	5920	5920	5920	0
202	20240613	174600	397145830	5920	5920	5920	5920	0
203	20240613	174500	397145830	5920	5920	5920	5920	0
204	20240613	174400	397145830	5920	5920	5920	5920	0
205	20240613	174300	397145830	5920	5920	5920	5920	0
206	20240613	174200	397145830	5920	5920	5920	5920	0
207	20240613	174100	397145830	5920	5920	5920	5920	0
208	20240613	174000	397145830	5920	5920	5920	5920	0
209	20240613	173900	397145830	5920	5920	5920	5920	0
210	20240613	173800	397145830	5920	5920	5920	5920	0
211	20240613	173700	397145830	5920	5920	5920	5920	0
212	20240613	173600	397145830	5920	5920	5920	5920	520
213	20240613	173500	397145830	5920	5920	5920	5920	0
214	20240613	173400	397145830	5920	5920	5920	5920	0
215	20240613	173300	397145830	5920	5920	5920	5920	0
216	20240613	173200	397145830	5920	5920	5920	5920	0
217	20240613	173100	397145830	5920	5920	5920	5920	0
218	20240613	173000	397145830	5920	5920	5920	5920	0
219	20240613	172900	397145830	5920	5920	5920	5920	0
220	20240613	172800	397145830	5920	5920	5920	5920	0
221	20240613	172700	397145830	5920	5920	5920	5920	0
222	20240613	172600	397145830	5920	5920	5920	5920	0
223	20240613	172500	397145830	5920	5920	5920	5920	0
224	20240613	172400	397145830	5920	5920	5920	5920	0
225	20240613	172300	397145830	5920	5920	5920	5920	0
226	20240613	172200	397145830	5920	5920	5920	5920	0
227	20240613	172100	397145830	5920	5920	5920	5920	0
228	20240613	172000	397145830	5920	5920	5920	5920	0
229	20240613	171900	397145830	5920	5920	5920	5920	0
230	20240613	171800	397145830	5920	5920	5920	5920	0
231	20240613	171700	397145830	5920	5920	5920	5920	0
232	20240613	171600	397145830	5920	5920	5920	5920	0
233	20240613	171500	397145830	5920	5920	5920	5920	0
234	20240613	171400	397145830	5920	5920	5920	5920	0
235	20240613	171300	397145830	5920	5920	5920	5920	0
236	20240613	171200	397145830	5920	5920	5920	5920	0
237	20240613	171100	397145830	5920	5920	5920	5920	0
238	20240613	171000	397145830	5920	5920	5920	5920	0
239	20240613	170900	397145830	5920	5920	5920	5920	0
240	20240613	170800	397145830	5920	5920	5920	5920	0
241	20240613	170700	397145830	5920	5920	5920	5920	0
242	20240613	170600	397145830	5920	5920	5920	5920	520
243	20240613	170500	397145830	5920	5920	5920	5920	0
244	20240613	170400	397145830	5920	5920	5920	5920	0
245	20240613	170300	397145830	5920	5920	5920	5920	0
246	20240613	170200	397145830	5920	5920	5920	5920	0
247	20240613	170100	397145830	5920	5920	5920	5920	0
248	20240613	170000	397145830	5920	5920	5920	5920	0
249	20240613	165900	397145830	5920	5920	5920	5920	0
250	20240613	165800	397145830	5920	5920	5920	5920	0
251	20240613	165700	397145830	5920	5920	5920	5920	0
252	20240613	165600	397145830	5920	5920	5920	5920	0
253	20240613	165500	397145830	5920	5920	5920	5920	0
254	20240613	165400	397145830	5920	5920	5920	5920	0
255	20240613	165300	397145830	5920	5920	5920	5920	0
256	20240613	165200	397145830	5920	5920	5920	5920	0
257	20240613	165100	397145830	5920	5920	5920	5920	0
258	20240613	165000	397145830	5920	5920	5920	5920	0
259	20240613	164900	397145830	5920	5920	5920	5920	0
260	20240613	164800	397145830	5920	5920	5920	5920	0
261	20240613	164700	397145830	5920	5920	5920	5920	0
262	20240613	164600	397145830	5920	5920	5920	5920	0
263	20240613	164500	397145830	5920	5920	5920	5920	0
264	20240613	164400	397145830	5920	5920	5920	5920	0
265	20240613	164300	397145830	5920	5920	5920	5920	0
266	20240613	164200	397145830	5920	5920	5920	5920	0
267	20240613	164100	397145830	5920	5920	5920	5920	0
268	20240613	164000	397145830	5920	5920	5920	5920	0
269	20240613	163900	397145830	5920	5920	5920	5920	0
270	20240613	163800	397145830	5920	5920	5920	5920	0
271	20240613	163700	397145830	5920	5920	5920	5920	0
272	20240613	163600	397145830	5920	5920	5920	5920	520
273	20240613	163500	397145830	5920	5920	5920	5920	0
274	20240613	163400	397145830	5920	5920	5920	5920	0
275	20240613	163300	397145830	5920	5920	5920	5920	0
276	20240613	163200	397145830	5920	5920	5920	5920	0
277	20240613	163100	397145830	5920	5920	5920	5920	0
278	20240613	163000	397145830	5920	5920	5920	5920	0
279	20240613	162900	397145830	5920	5920	5920	5920	0
280	20240613	162800	397145830	5920	5920	5920	5920	0
281	20240613	162700	397145830	5920	5920	5920	5920	0
282	20240613	162600	397145830	5920	5920	5920	5920	0
283	20240613	162500	397145830	5920	5920	5920	5920	0
284	20240613	162400	397145830	5920	5920	5920	5920	0
285	20240613	162300	397145830	5920	5920	5920	5920	0
286	20240613	162200	397145830	5920	5920	5920	5920	0
287	20240613	162100	397145830	5920	5920	5920	5920	0
288	20240613	162000	397145830	5920	5920	5920	5920	0
289	20240613	161900	397145830	5920	5920	5920	5920	0
290	20240613	161800	397145830	5920	5920	5920	5920	0
291	20240613	161700	397145830	5920	5920	5920	5920	0
292	20240613	161600	397145830	5920	5920	5920	5920	0
293	20240613	161500	397145830	5920	5920	5920	5920	0
294	20240613	161400	397145830	5920	5920	5920	5920	0
295	20240613	161300	397145830	5920	5920	5920	5920	0
296	20240613	161200	397145830	5920	5920	5920	5920	0
297	20240613	161100	397145830	5920	5920	5920	5920	0
298	20240613	161000	397145830	5920	5920	5920	5920	0
299	20240613	160900	397145830	5920	5920	5920	5920	0
300	20240613	160800	397145830	5920	5920	5920	5920	0
301	20240613	160700	397145830	5920	5920	5920	5920	0
302	20240613	160600	397145830	5920	5920	5920	5920	520
303	20240613	160500	397145830	5920	5920	5920	5920	0
304	20240613	160400	397145830	5920	5920	5920	5920	0
305	20240613	160300	397145830	5920	5920	5920	5920	0
306	20240613	160200	397145830	5920	5920	5920	5920	0
307	20240613	160100	397145830	5920	5920	5920	5920	0
308	20240613	160000	397145830	5920	5920	5920	5920	0
309	20240613	155900	397145830	5920	5920	5920	5920	0
310	20240613	155800	397145830	5920	5920	5920	5920	0
311	20240613	155700	397145830	5920	5920	5920	5920	0
312	20240613	155600	397145830	5920	5920	5920	5920	0
313	20240613	155500	397145830	5920	5920	5920	5920	0
314	20240613	155400	397145830	5920	5920	5920	5920	0
315	20240613	155300	397145830	5920	5920	5920	5920	0
316	20240613	155200	397145830	5920	5920	5920	5920	0
317	20240613	155100	397145830	5920	5920	5920	5920	0
318	20240613	155000	397145830	5920	5920	5920	5920	0
319	20240613	154900	397145830	5920	5920	5920	5920	0
320	20240613	154800	397145830	5920	5920	5920	5920	0
321	20240613	154700	397145830	5920	5920	5920	5920	0
322	20240613	154600	397145830	5920	5920	5920	5920	0
323	20240613	154500	397145830	5920	5920	5920	5920	0
324	20240613	154400	397145830	5920	5920	5920	5920	0
325	20240613	154300	397145830	5920	5920	5920	5920	0
326	20240613	154200	397145830	5920	5920	5920	5920	0
327	20240613	154100	397145830	5920	5920	5920	5920	0
328	20240613	154000	397145830	5920	5920	5920	5920	0
329	20240613	153900	397145830	5920	5920	5920	5920	0
330	20240613	153800	397145830	5920	5920	5920	5920	0
331	20240613	153700	397145830	5920	5920	5920	5920	0
332	20240613	153600	397145830	5920	5920	5920	5920	520
333	20240613	153500	397145830	5920	5920	5920	5920	0
334	20240613	153400	397145830	5920	5920	5920	5920	0
335	20240613	153300	397145830	5920	5920	5920	5920	0
336	20240613	153200	397145830	5920	5920	5920	5920	0
337	20240613	153100	397145830	5920	5920	5920	5920	0
338	20240613	153000	397145830	5920	5920	5920	5920	520
339	20240613	152900	394067430	5920	5920	5920	5920	0
340	20240613	152800	394067430	5920	5920	5920	5920	0
341	20240613	152700	394067430	5920	5920	5920	5920	0
342	20240613	152600	394067430	5920	5920	5920	5920	0
343	20240613	152500	394067430	5920	5920	5920	5920	0
344	20240613	152400	394067430	5920	5920	5920	5920	0
345	20240613	152300	394067430	5920	5920	5920	5920	0
346	20240613	152200	394067430	5920	5920	5920	5920	0
347	20240613	152100	394067430	5920	5920	5920	5920	0
348	20240613	152000	394067430	5920	5920	5920	5920	0
349	20240613	151900	394067430	5920	5920	5920	5920	1050
350	20240613	151800	387851430	5910	5900	5910	5900	889
351	20240613	151700	382605130	5900	5880	5900	5880	873
352	20240613	151600	377462900	5870	5870	5870	5870	0
353	20240613	151500	377462900	5870	5870	5870	5870	228
354	20240613	151400	376124540	5870	5870	5870	5870	282
355	20240613	151300	374469200	5870	5870	5870	5870	200
356	20240613	151200	373295200	5830	5830	5830	5830	5
357	20240613	151100	373266050	5840	5850	5850	5840	515
358	20240613	151000	370258400	5860	5860	5860	5860	0
359	20240613	150900	370258400	5860	5860	5860	5860	0
360	20240613	150800	370258400	5860	5870	5870	5860	54
361	20240613	150700	369941920	5900	5870	5900	5870	334
362	20240613	150600	367980320	5900	5900	5900	5900	100
363	20240613	150500	367390320	5900	5900	5900	5900	0
364	20240613	150400	367390320	5900	5870	5900	5870	876
365	20240613	150300	362230700	5900	5900	5900	5900	100
366	20240613	150200	361640700	5900	5900	5900	5900	321
367	20240613	150100	359746800	5900	5900	5900	5900	500
368	20240613	150000	356796800	5910	5910	5910	5910	0
369	20240613	145900	356796800	5910	5910	5910	5910	0
370	20240613	145800	356796800	5910	5910	5910	5910	400
371	20240613	145700	354432800	5910	5890	5910	5890	720
372	20240613	145600	350187160	5890	5890	5890	5890	0
373	20240613	145500	350187160	5890	5890	5890	5890	260
374	20240613	145400	348655760	5900	5880	5910	5880	3187
375	20240613	145300	329869790	5870	5850	5870	5850	1070
376	20240613	145200	323604250	5850	5830	5850	5830	1312
377	20240613	145100	315941370	5840	5840	5840	5840	0
378	20240613	145000	315941370	5840	5840	5840	5840	352
379	20240613	144900	313885690	5840	5810	5840	5810	520
380	20240613	144800	310855750	5800	5800	5800	5800	679
381	20240613	144700	306917550	5820	5820	5820	5820	0
382	20240613	144600	306917550	5820	5790	5820	5790	2350
383	20240613	144500	293296260	5780	5760	5780	5760	949
384	20240613	144400	287814190	5770	5760	5770	5760	300
385	20240613	144300	286084230	5680	5700	5770	5680	502
386	20240613	144200	283204180	5700	5700	5700	5700	200
387	20240613	144100	282064180	5640	5640	5640	5640	1
388	20240613	144000	282058540	5650	5690	5710	5650	510
389	20240613	143900	279157070	5650	5650	5650	5650	0
390	20240613	143800	279157070	5650	5650	5650	5650	0
391	20240613	143700	279157070	5650	5650	5650	5650	100
392	20240613	143600	278592070	5630	5630	5630	5630	0
393	20240613	143500	278592070	5630	5630	5630	5630	0
394	20240613	143400	278592070	5630	5630	5630	5630	44
395	20240613	143300	278344350	5620	5620	5620	5620	0
396	20240613	143200	278344350	5620	5600	5620	5600	1554
397	20240613	143100	269621950	5620	5600	5620	5600	300
398	20240613	143000	267939950	5600	5600	5600	5600	700
399	20240613	142900	264019950	5600	5620	5620	5600	2964
400	20240613	142800	247414270	5620	5650	5650	5620	761
401	20240613	142700	243137270	5630	5640	5640	5630	1145
402	20240613	142600	236690470	5690	5690	5690	5690	0
403	20240613	142500	236690470	5690	5690	5690	5690	0
404	20240613	142400	236690470	5690	5690	5690	5690	0
405	20240613	142300	236690470	5690	5690	5690	5690	200
406	20240613	142200	235552470	5690	5690	5690	5690	200
407	20240613	142100	234414470	5700	5700	5700	5700	0
408	20240613	142000	234414470	5700	5690	5700	5690	300
409	20240613	141900	232705150	5700	5700	5700	5700	0
410	20240613	141800	232705150	5700	5700	5700	5700	0
411	20240613	141700	232705150	5700	5660	5700	5660	14
412	20240613	141600	232625750	5660	5660	5660	5660	700
413	20240613	141500	228663750	5610	5610	5610	5610	0
414	20240613	141400	228663750	5610	5610	5610	5610	279
415	20240613	141300	227098560	5610	5610	5610	5610	0
416	20240613	141200	227098560	5610	5600	5610	5600	287
417	20240613	141100	225491350	5580	5580	5580	5580	0
418	20240613	141000	225491350	5580	5580	5580	5580	0
419	20240613	140900	225491350	5580	5580	5580	5580	0
420	20240613	140800	225491350	5580	5580	5580	5580	0
421	20240613	140700	225491350	5580	5570	5580	5570	471
422	20240613	140600	222864670	5560	5560	5560	5560	0
423	20240613	140500	222864670	5560	5580	5580	5560	601
424	20240613	140400	219511110	5570	5570	5570	5570	0
425	20240613	140300	219511110	5570	5570	5570	5570	100
426	20240613	140200	218954110	5570	5570	5570	5570	0
427	20240613	140100	218954110	5570	5570	5570	5570	158
428	20240613	140000	218074050	5570	5570	5570	5570	462
429	20240613	135900	215500710	5570	5570	5570	5570	81
430	20240613	135800	215049540	5560	5570	5570	5560	1405
431	20240613	135700	207235550	5560	5560	5560	5560	0
432	20240613	135600	207235550	5560	5560	5560	5560	0
433	20240613	135500	207235550	5560	5560	5560	5560	599
434	20240613	135400	203905110	5570	5560	5570	5560	201
435	20240613	135300	202787540	5560	5560	5560	5560	0
436	20240613	135200	202787540	5560	5560	5560	5560	0
437	20240613	135100	202787540	5560	5560	5560	5560	0
438	20240613	135000	202787540	5560	5560	5560	5560	0
439	20240613	134900	202787540	5560	5560	5560	5560	0
440	20240613	134800	202787540	5560	5560	5560	5560	0
441	20240613	134700	202787540	5560	5560	5560	5560	50
442	20240613	134600	202509540	5600	5600	5600	5600	0
443	20240613	134500	202509540	5600	5600	5600	5600	0
444	20240613	134400	202509540	5600	5600	5600	5600	11
445	20240613	134300	202447940	5610	5600	5610	5600	468
446	20240613	134200	199823950	5560	5560	5560	5560	0
447	20240613	134100	199823950	5560	5560	5560	5560	133
448	20240613	134000	199084470	5550	5550	5550	5550	90
449	20240613	133900	198584970	5550	5550	5550	5550	79
450	20240613	133800	198146520	5550	5550	5550	5550	114
451	20240613	133700	197513820	5550	5550	5550	5550	30
452	20240613	133600	197347320	5550	5550	5550	5550	938
453	20240613	133500	192141420	5580	5570	5580	5560	4343
454	20240613	133400	167990560	5610	5590	5610	5570	512
455	20240613	133300	165136400	5610	5610	5610	5610	25
456	20240613	133200	164996150	5620	5620	5620	5620	0
457	20240613	133100	164996150	5620	5620	5620	5620	2
458	20240613	133000	164984910	5600	5610	5610	5600	259
459	20240613	132900	163534370	5620	5620	5620	5620	0
460	20240613	132800	163534370	5620	5610	5620	5610	28
461	20240613	132700	163377270	5610	5610	5610	5610	0
462	20240613	132600	163377270	5610	5610	5610	5610	0
463	20240613	132500	163377270	5610	5610	5610	5610	0
464	20240613	132400	163377270	5610	5610	5610	5590	40
465	20240613	132300	163153530	5600	5600	5600	5600	0
466	20240613	132200	163153530	5600	5610	5610	5600	6
467	20240613	132100	163119920	5610	5610	5610	5610	2
468	20240613	132000	163108700	5620	5620	5620	5620	5
469	20240613	131900	163080600	5600	5580	5600	5580	225
470	20240613	131800	161822060	5580	5590	5590	5580	500
471	20240613	131700	159030490	5630	5630	5630	5570	6152
472	20240613	131600	124556740	5640	5640	5640	5640	0
473	20240613	131500	124556740	5640	5640	5640	5640	100
474	20240613	131400	123992740	5640	5640	5640	5640	5
475	20240613	131300	123964540	5650	5650	5650	5650	0
476	20240613	131200	123964540	5650	5650	5650	5650	0
477	20240613	131100	123964540	5650	5650	5650	5650	0
478	20240613	131000	123964540	5650	5650	5650	5650	0
479	20240613	130900	123964540	5650	5650	5650	5650	0
480	20240613	130800	123964540	5650	5650	5650	5650	0
481	20240613	130700	123964540	5650	5650	5650	5650	0
482	20240613	130600	123964540	5650	5650	5650	5650	4
483	20240613	130500	123941940	5660	5660	5660	5660	0
484	20240613	130400	123941940	5660	5660	5660	5660	2
485	20240613	130300	123930620	5660	5660	5660	5660	0
486	20240613	130200	123930620	5660	5660	5660	5660	0
487	20240613	130100	123930620	5660	5660	5660	5660	2
488	20240613	130000	123919300	5620	5620	5620	5620	156
489	20240613	125900	123042580	5630	5650	5650	5630	344
490	20240613	125800	121103770	5660	5660	5660	5660	0
491	20240613	125700	121103770	5660	5660	5660	5660	0
492	20240613	125600	121103770	5660	5660	5660	5660	0
493	20240613	125500	121103770	5660	5660	5660	5660	0
494	20240613	125400	121103770	5660	5660	5660	5660	0
495	20240613	125300	121103770	5660	5670	5670	5660	92
496	20240613	125200	120582630	5700	5700	5700	5700	0
497	20240613	125100	120582630	5700	5700	5700	5700	5
498	20240613	125000	120554130	5680	5680	5680	5680	0
499	20240613	124900	120554130	5680	5680	5680	5680	0
500	20240613	124800	120554130	5680	5680	5680	5680	28
501	20240613	124700	120395090	5720	5720	5720	5720	0
502	20240613	124600	120395090	5720	5720	5720	5720	0
503	20240613	124500	120395090	5720	5720	5720	5720	0
504	20240613	124400	120395090	5720	5720	5720	5720	5
505	20240613	124300	120366490	5720	5720	5720	5720	30
506	20240613	124200	120194890	5720	5720	5720	5720	110
507	20240613	124100	119565690	5750	5750	5750	5750	0
508	20240613	124000	119565690	5750	5660	5750	5660	179
509	20240613	123900	118551660	5660	5660	5660	5660	150
510	20240613	123800	117702660	5630	5630	5630	5630	536
511	20240613	123700	114684980	5660	5660	5660	5660	0
512	20240613	123600	114684980	5660	5660	5660	5660	0
513	20240613	123500	114684980	5660	5660	5660	5660	150
514	20240613	123400	113835980	5660	5660	5660	5660	150
515	20240613	123300	112986980	5660	5660	5660	5660	100
516	20240613	123200	112420980	5660	5660	5660	5660	190
517	20240613	123100	111345580	5660	5660	5660	5660	100
518	20240613	123000	110779580	5660	5660	5660	5660	0
519	20240613	122900	110779580	5660	5660	5660	5660	0
520	20240613	122800	110779580	5660	5660	5660	5660	100
521	20240613	122700	110213580	5660	5640	5660	5640	600
522	20240613	122600	106824580	5630	5630	5630	5630	0
523	20240613	122500	106824580	5630	5630	5630	5630	0
524	20240613	122400	106824580	5630	5630	5630	5630	0
525	20240613	122300	106824580	5630	5630	5630	5630	289
526	20240613	122200	105197510	5620	5620	5620	5620	0
527	20240613	122100	105197510	5620	5620	5620	5620	0
528	20240613	122000	105197510	5620	5620	5620	5620	1
529	20240613	121900	105191890	5630	5630	5630	5630	1
530	20240613	121800	105186260	5620	5620	5620	5620	0
531	20240613	121700	105186260	5620	5620	5620	5620	0
532	20240613	121600	105186260	5620	5620	5620	5620	0
533	20240613	121500	105186260	5620	5630	5630	5620	11
534	20240613	121400	105124340	5620	5620	5620	5620	0
535	20240613	121300	105124340	5620	5620	5620	5620	0
536	20240613	121200	105124340	5620	5620	5620	5620	0
537	20240613	121100	105124340	5620	5620	5620	5620	0
538	20240613	121000	105124340	5620	5620	5620	5620	341
539	20240613	120900	103207920	5640	5640	5640	5640	800
540	20240613	120800	98695920	5660	5660	5660	5660	0
541	20240613	120700	98695920	5660	5660	5660	5660	0
542	20240613	120600	98695920	5660	5660	5660	5660	0
543	20240613	120500	98695920	5660	5660	5660	5660	0
544	20240613	120400	98695920	5660	5660	5660	5660	64
545	20240613	120300	98333680	5650	5640	5650	5640	110
546	20240613	120200	97713180	5640	5640	5640	5640	0
547	20240613	120100	97713180	5640	5640	5640	5640	0
548	20240613	120000	97713180	5640	5640	5640	5640	0
549	20240613	115900	97713180	5640	5640	5640	5640	0
550	20240613	115800	97713180	5640	5640	5640	5640	4
551	20240613	115700	97690620	5640	5630	5640	5620	176
552	20240613	115600	96700130	5630	5630	5630	5630	0
553	20240613	115500	96700130	5630	5630	5630	5630	0
554	20240613	115400	96700130	5630	5630	5630	5630	0
555	20240613	115300	96700130	5630	5630	5630	5630	0
556	20240613	115200	96700130	5630	5630	5630	5630	0
557	20240613	115100	96700130	5630	5630	5630	5630	0
558	20240613	115000	96700130	5630	5630	5630	5630	0
559	20240613	114900	96700130	5630	5630	5630	5630	0
560	20240613	114800	96700130	5630	5630	5630	5630	0
561	20240613	114700	96700130	5630	5630	5630	5630	0
562	20240613	114600	96700130	5630	5630	5630	5630	0
563	20240613	114500	96700130	5630	5630	5630	5630	0
564	20240613	114400	96700130	5630	5630	5630	5630	0
565	20240613	114300	96700130	5630	5630	5630	5630	0
566	20240613	114200	96700130	5630	5630	5630	5630	0
567	20240613	114100	96700130	5630	5630	5630	5630	0
568	20240613	114000	96700130	5630	5630	5630	5630	0
569	20240613	113900	96700130	5630	5630	5630	5630	0
570	20240613	113800	96700130	5630	5630	5630	5630	0
571	20240613	113700	96700130	5630	5630	5630	5630	0
572	20240613	113600	96700130	5630	5630	5630	5630	0
573	20240613	113500	96700130	5630	5630	5630	5630	0
574	20240613	113400	96700130	5630	5630	5630	5630	9
575	20240613	113300	96649460	5630	5630	5630	5630	0
576	20240613	113200	96649460	5630	5630	5630	5630	0
577	20240613	113100	96649460	5630	5630	5630	5630	25
578	20240613	113000	96508710	5620	5620	5620	5620	0
579	20240613	112900	96508710	5620	5620	5620	5620	0
580	20240613	112800	96508710	5620	5620	5620	5620	0
581	20240613	112700	96508710	5620	5620	5620	5620	0
582	20240613	112600	96508710	5620	5620	5620	5620	0
583	20240613	112500	96508710	5620	5670	5670	5620	145
584	20240613	112400	95692500	5670	5670	5670	5670	0
585	20240613	112300	95692500	5670	5670	5670	5670	0
586	20240613	112200	95692500	5670	5670	5670	5670	28
587	20240613	112100	95533740	5650	5650	5650	5650	0
588	20240613	112000	95533740	5650	5650	5650	5650	10
589	20240613	111900	95477240	5650	5650	5650	5650	0
590	20240613	111800	95477240	5650	5650	5650	5650	0
591	20240613	111700	95477240	5650	5650	5650	5650	0
592	20240613	111600	95477240	5650	5650	5650	5650	0
593	20240613	111500	95477240	5650	5650	5650	5650	0
594	20240613	111400	95477240	5650	5650	5650	5650	0
595	20240613	111300	95477240	5650	5650	5650	5650	169
596	20240613	111200	94522390	5650	5650	5650	5650	0
597	20240613	111100	94522390	5650	5650	5650	5650	0
598	20240613	111000	94522390	5650	5660	5660	5650	513
599	20240613	110900	91621940	5660	5660	5660	5660	0
600	20240613	110800	91621940	5660	5660	5660	5660	1
601	20240613	110700	91616280	5660	5660	5660	5660	0
602	20240613	110600	91616280	5660	5660	5660	5660	2
603	20240613	110500	91604960	5660	5660	5660	5660	0
604	20240613	110400	91604960	5660	5660	5660	5660	10
605	20240613	110300	91548360	5660	5660	5660	5660	100
606	20240613	110200	90982360	5650	5650	5650	5650	0
607	20240613	110100	90982360	5650	5650	5650	5650	0
608	20240613	110000	90982360	5650	5650	5650	5650	100
609	20240613	105900	90417360	5650	5650	5650	5650	0
610	20240613	105800	90417360	5650	5650	5650	5650	0
611	20240613	105700	90417360	5650	5650	5650	5650	0
612	20240613	105600	90417360	5650	5650	5650	5650	362
613	20240613	105500	88372060	5650	5650	5650	5650	0
614	20240613	105400	88372060	5650	5650	5650	5650	0
615	20240613	105300	88372060	5650	5650	5650	5650	0
616	20240613	105200	88372060	5650	5650	5650	5650	192
617	20240613	105100	87287260	5660	5660	5660	5660	10
618	20240613	105000	87230660	5660	5660	5660	5660	0
619	20240613	104900	87230660	5660	5660	5660	5660	0
620	20240613	104800	87230660	5660	5660	5660	5660	15
621	20240613	104700	87145760	5660	5660	5660	5660	40
622	20240613	104600	86919360	5660	5660	5660	5660	175
623	20240613	104500	85928860	5660	5710	5720	5660	26
624	20240613	104400	85780400	5750	5750	5750	5750	0
625	20240613	104300	85780400	5750	5750	5750	5750	0
626	20240613	104200	85780400	5750	5750	5750	5750	0
627	20240613	104100	85780400	5750	5750	5750	5750	0
628	20240613	104000	85780400	5750	5750	5750	5750	250
629	20240613	103900	84342900	5760	5760	5760	5760	0
630	20240613	103800	84342900	5760	5760	5760	5760	0
631	20240613	103700	84342900	5760	5690	5760	5690	100
632	20240613	103600	83769190	5690	5670	5690	5670	500
633	20240613	103500	80924510	5690	5690	5690	5690	15
634	20240613	103400	80839160	5680	5680	5680	5680	0
635	20240613	103300	80839160	5680	5680	5680	5680	0
636	20240613	103200	80839160	5680	5680	5680	5680	12
637	20240613	103100	80771000	5690	5690	5690	5690	0
638	20240613	103000	80771000	5690	5690	5690	5690	0
639	20240613	102900	80771000	5690	5690	5690	5690	0
640	20240613	102800	80771000	5690	5690	5690	5690	0
641	20240613	102700	80771000	5690	5690	5690	5690	0
642	20240613	102600	80771000	5690	5690	5690	5690	20
643	20240613	102500	80657200	5690	5690	5690	5690	0
644	20240613	102400	80657200	5690	5690	5690	5690	2
645	20240613	102300	80645820	5760	5760	5760	5760	0
646	20240613	102200	80645820	5760	5760	5760	5760	0
647	20240613	102100	80645820	5760	5760	5760	5760	0
648	20240613	102000	80645820	5760	5760	5760	5760	0
649	20240613	101900	80645820	5760	5760	5760	5760	0
650	20240613	101800	80645820	5760	5760	5760	5760	0
651	20240613	101700	80645820	5760	5760	5760	5760	0
652	20240613	101600	80645820	5760	5760	5760	5760	0
653	20240613	101500	80645820	5760	5700	5760	5700	169
654	20240613	101400	79676040	5690	5690	5690	5690	1
655	20240613	101300	79670350	5680	5680	5680	5680	0
656	20240613	101200	79670350	5680	5680	5680	5680	0
657	20240613	101100	79670350	5680	5680	5680	5680	0
658	20240613	101000	79670350	5680	5680	5680	5680	0
659	20240613	100900	79670350	5680	5680	5680	5680	0
660	20240613	100800	79670350	5680	5680	5680	5680	0
661	20240613	100700	79670350	5680	5680	5680	5680	0
662	20240613	100600	79670350	5680	5680	5680	5680	10
663	20240613	100500	79613550	5700	5700	5700	5700	0
664	20240613	100400	79613550	5700	5700	5700	5700	8
665	20240613	100300	79567950	5680	5680	5680	5680	0
666	20240613	100200	79567950	5680	5680	5680	5680	0
667	20240613	100100	79567950	5680	5680	5680	5680	0
668	20240613	100000	79567950	5680	5650	5680	5650	528
669	20240613	095900	76584690	5650	5650	5650	5650	2
670	20240613	095800	76573390	5650	5650	5650	5650	100
671	20240613	095700	76008390	5650	5650	5650	5650	133
672	20240613	095600	75256940	5650	5640	5650	5640	1391
673	20240613	095500	67400270	5620	5620	5640	5620	205
674	20240613	095400	66248150	5620	5620	5620	5620	1
675	20240613	095300	66242530	5620	5620	5620	5620	0
676	20240613	095200	66242530	5620	5620	5620	5620	0
677	20240613	095100	66242530	5620	5620	5620	5620	0
678	20240613	095000	66242530	5620	5620	5620	5620	0
679	20240613	094900	66242530	5620	5620	5620	5620	0
680	20240613	094800	66242530	5620	5630	5630	5620	200
681	20240613	094700	65118460	5630	5630	5630	5630	0
682	20240613	094600	65118460	5630	5630	5630	5630	94
683	20240613	094500	64589240	5630	5630	5630	5630	0
684	20240613	094400	64589240	5630	5630	5630	5630	84
685	20240613	094300	64116320	5630	5630	5630	5630	0
686	20240613	094200	64116320	5630	5630	5630	5630	0
687	20240613	094100	64116320	5630	5630	5630	5630	68
688	20240613	094000	63733480	5630	5630	5630	5630	0
689	20240613	093900	63733480	5630	5630	5630	5630	0
690	20240613	093800	63733480	5630	5630	5630	5630	0
691	20240613	093700	63733480	5630	5630	5630	5630	0
692	20240613	093600	63733480	5630	5630	5630	5630	0
693	20240613	093500	63733480	5630	5630	5630	5630	0
694	20240613	093400	63733480	5630	5630	5630	5630	0
695	20240613	093300	63733480	5630	5630	5630	5630	0
696	20240613	093200	63733480	5630	5630	5630	5630	1
697	20240613	093100	63727850	5620	5620	5620	5620	0
698	20240613	093000	63727850	5620	5620	5620	5620	0
699	20240613	092900	63727850	5620	5620	5620	5620	150
700	20240613	092800	62884850	5610	5610	5610	5610	0
701	20240613	092700	62884850	5610	5610	5610	5610	0
702	20240613	092600	62884850	5610	5640	5640	5610	501
703	20240613	092500	60074210	5650	5650	5650	5650	0
704	20240613	092400	60074210	5650	5650	5650	5650	90
705	20240613	092300	59565710	5650	5650	5650	5650	1
706	20240613	092200	59560060	5650	5650	5650	5650	10
707	20240613	092100	59503560	5610	5640	5640	5610	175
708	20240613	092000	58521660	5640	5640	5640	5640	10
709	20240613	091900	58465260	5650	5610	5650	5610	1181
710	20240613	091800	51836870	5600	5610	5610	5600	811
711	20240613	091700	47291450	5610	5640	5640	5610	300
712	20240613	091600	45606600	5650	5650	5650	5650	71
713	20240613	091500	45205450	5680	5680	5680	5680	50
714	20240613	091400	44921450	5650	5650	5650	5650	0
715	20240613	091300	44921450	5650	5650	5650	5650	0
716	20240613	091200	44921450	5650	5660	5660	5650	72
717	20240613	091100	44514430	5660	5680	5680	5660	75
718	20240613	091000	44088990	5760	5600	5760	5600	1536
719	20240613	090900	35467570	5600	5620	5620	5600	608
720	20240613	090800	32062570	5600	5590	5600	5590	205
721	20240613	090700	30915380	5600	5600	5600	5600	0
722	20240613	090600	30915380	5600	5600	5600	5600	2264
723	20240613	090500	18236980	5590	5600	5600	5580	498
724	20240613	090400	15449610	5590	5650	5650	5590	2225
725	20240613	090300	2919220	5670	5700	5700	5670	53
726	20240613	090200	2618150	5770	5780	5790	5720	254
727	20240613	090100	1158000	5790	5790	5790	5790	0
728	20240613	090000	1158000	5790	5790	5790	5790	200