KissMeData/263770/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205300	117739075	2930	2930	2930	2930	2549
3	20240613	205200	117739075	2930	2930	2930	2930	0
4	20240613	205100	117739075	2930	2930	2930	2930	0
5	20240613	205000	117739075	2930	2930	2930	2930	0
6	20240613	204900	117739075	2930	2930	2930	2930	0
7	20240613	204800	117739075	2930	2930	2930	2930	0
8	20240613	204700	117739075	2930	2930	2930	2930	0
9	20240613	204600	117739075	2930	2930	2930	2930	0
10	20240613	204500	117739075	2930	2930	2930	2930	0
11	20240613	204400	117739075	2930	2930	2930	2930	0
12	20240613	204300	117739075	2930	2930	2930	2930	0
13	20240613	204200	117739075	2930	2930	2930	2930	0
14	20240613	204100	117739075	2930	2930	2930	2930	0
15	20240613	204000	117739075	2930	2930	2930	2930	0
16	20240613	203900	117739075	2930	2930	2930	2930	0
17	20240613	203800	117739075	2930	2930	2930	2930	0
18	20240613	203700	117739075	2930	2930	2930	2930	0
19	20240613	203600	117739075	2930	2930	2930	2930	0
20	20240613	203500	117739075	2930	2930	2930	2930	0
21	20240613	203400	117739075	2930	2930	2930	2930	0
22	20240613	203300	117739075	2930	2930	2930	2930	0
23	20240613	203200	117739075	2930	2930	2930	2930	0
24	20240613	203100	117739075	2930	2930	2930	2930	0
25	20240613	203000	117739075	2930	2930	2930	2930	0
26	20240613	202900	117739075	2930	2930	2930	2930	0
27	20240613	202800	117739075	2930	2930	2930	2930	0
28	20240613	202700	117739075	2930	2930	2930	2930	0
29	20240613	202600	117739075	2930	2930	2930	2930	0
30	20240613	202500	117739075	2930	2930	2930	2930	0
31	20240613	202400	117739075	2930	2930	2930	2930	0
32	20240613	202300	117739075	2930	2930	2930	2930	2549
33	20240613	202200	117739075	2930	2930	2930	2930	0
34	20240613	202100	117739075	2930	2930	2930	2930	0
35	20240613	202000	117739075	2930	2930	2930	2930	0
36	20240613	201900	117739075	2930	2930	2930	2930	0
37	20240613	201800	117739075	2930	2930	2930	2930	0
38	20240613	201700	117739075	2930	2930	2930	2930	0
39	20240613	201600	117739075	2930	2930	2930	2930	0
40	20240613	201500	117739075	2930	2930	2930	2930	0
41	20240613	201400	117739075	2930	2930	2930	2930	0
42	20240613	201300	117739075	2930	2930	2930	2930	0
43	20240613	201200	117739075	2930	2930	2930	2930	0
44	20240613	201100	117739075	2930	2930	2930	2930	0
45	20240613	201000	117739075	2930	2930	2930	2930	0
46	20240613	200900	117739075	2930	2930	2930	2930	0
47	20240613	200800	117739075	2930	2930	2930	2930	0
48	20240613	200700	117739075	2930	2930	2930	2930	0
49	20240613	200600	117739075	2930	2930	2930	2930	0
50	20240613	200500	117739075	2930	2930	2930	2930	0
51	20240613	200400	117739075	2930	2930	2930	2930	0
52	20240613	200300	117739075	2930	2930	2930	2930	0
53	20240613	200200	117739075	2930	2930	2930	2930	0
54	20240613	200100	117739075	2930	2930	2930	2930	0
55	20240613	200000	117739075	2930	2930	2930	2930	0
56	20240613	195900	117739075	2930	2930	2930	2930	0
57	20240613	195800	117739075	2930	2930	2930	2930	0
58	20240613	195700	117739075	2930	2930	2930	2930	0
59	20240613	195600	117739075	2930	2930	2930	2930	0
60	20240613	195500	117739075	2930	2930	2930	2930	0
61	20240613	195400	117739075	2930	2930	2930	2930	0
62	20240613	195300	117739075	2930	2930	2930	2930	2549
63	20240613	195200	117739075	2930	2930	2930	2930	0
64	20240613	195100	117739075	2930	2930	2930	2930	0
65	20240613	195000	117739075	2930	2930	2930	2930	0
66	20240613	194900	117739075	2930	2930	2930	2930	0
67	20240613	194800	117739075	2930	2930	2930	2930	0
68	20240613	194700	117739075	2930	2930	2930	2930	0
69	20240613	194600	117739075	2930	2930	2930	2930	0
70	20240613	194500	117739075	2930	2930	2930	2930	0
71	20240613	194400	117739075	2930	2930	2930	2930	0
72	20240613	194300	117739075	2930	2930	2930	2930	0
73	20240613	194200	117739075	2930	2930	2930	2930	0
74	20240613	194100	117739075	2930	2930	2930	2930	0
75	20240613	194000	117739075	2930	2930	2930	2930	0
76	20240613	193900	117739075	2930	2930	2930	2930	0
77	20240613	193800	117739075	2930	2930	2930	2930	0
78	20240613	193700	117739075	2930	2930	2930	2930	0
79	20240613	193600	117739075	2930	2930	2930	2930	0
80	20240613	193500	117739075	2930	2930	2930	2930	0
81	20240613	193400	117739075	2930	2930	2930	2930	0
82	20240613	193300	117739075	2930	2930	2930	2930	0
83	20240613	193200	117739075	2930	2930	2930	2930	0
84	20240613	193100	117739075	2930	2930	2930	2930	0
85	20240613	193000	117739075	2930	2930	2930	2930	0
86	20240613	192900	117739075	2930	2930	2930	2930	0
87	20240613	192800	117739075	2930	2930	2930	2930	0
88	20240613	192700	117739075	2930	2930	2930	2930	0
89	20240613	192600	117739075	2930	2930	2930	2930	0
90	20240613	192500	117739075	2930	2930	2930	2930	0
91	20240613	192400	117739075	2930	2930	2930	2930	0
92	20240613	192300	117739075	2930	2930	2930	2930	2549
93	20240613	192200	117739075	2930	2930	2930	2930	0
94	20240613	192100	117739075	2930	2930	2930	2930	0
95	20240613	192000	117739075	2930	2930	2930	2930	0
96	20240613	191900	117739075	2930	2930	2930	2930	0
97	20240613	191800	117739075	2930	2930	2930	2930	0
98	20240613	191700	117739075	2930	2930	2930	2930	0
99	20240613	191600	117739075	2930	2930	2930	2930	0
100	20240613	191500	117739075	2930	2930	2930	2930	0
101	20240613	191400	117739075	2930	2930	2930	2930	0
102	20240613	191300	117739075	2930	2930	2930	2930	0
103	20240613	191200	117739075	2930	2930	2930	2930	0
104	20240613	191100	117739075	2930	2930	2930	2930	0
105	20240613	191000	117739075	2930	2930	2930	2930	0
106	20240613	190900	117739075	2930	2930	2930	2930	0
107	20240613	190800	117739075	2930	2930	2930	2930	0
108	20240613	190700	117739075	2930	2930	2930	2930	0
109	20240613	190600	117739075	2930	2930	2930	2930	0
110	20240613	190500	117739075	2930	2930	2930	2930	0
111	20240613	190400	117739075	2930	2930	2930	2930	0
112	20240613	190300	117739075	2930	2930	2930	2930	0
113	20240613	190200	117739075	2930	2930	2930	2930	0
114	20240613	190100	117739075	2930	2930	2930	2930	0
115	20240613	190000	117739075	2930	2930	2930	2930	0
116	20240613	185900	117739075	2930	2930	2930	2930	0
117	20240613	185800	117739075	2930	2930	2930	2930	0
118	20240613	185700	117739075	2930	2930	2930	2930	0
119	20240613	185600	117739075	2930	2930	2930	2930	0
120	20240613	185500	117739075	2930	2930	2930	2930	0
121	20240613	185400	117739075	2930	2930	2930	2930	0
122	20240613	185300	117739075	2930	2930	2930	2930	2549
123	20240613	185200	117739075	2930	2930	2930	2930	0
124	20240613	185100	117739075	2930	2930	2930	2930	0
125	20240613	185000	117739075	2930	2930	2930	2930	0
126	20240613	184900	117739075	2930	2930	2930	2930	0
127	20240613	184800	117739075	2930	2930	2930	2930	0
128	20240613	184700	117739075	2930	2930	2930	2930	0
129	20240613	184600	117739075	2930	2930	2930	2930	0
130	20240613	184500	117739075	2930	2930	2930	2930	0
131	20240613	184400	117739075	2930	2930	2930	2930	0
132	20240613	184300	117739075	2930	2930	2930	2930	0
133	20240613	184200	117739075	2930	2930	2930	2930	0
134	20240613	184100	117739075	2930	2930	2930	2930	0
135	20240613	184000	117739075	2930	2930	2930	2930	0
136	20240613	183900	117739075	2930	2930	2930	2930	0
137	20240613	183800	117739075	2930	2930	2930	2930	0
138	20240613	183700	117739075	2930	2930	2930	2930	0
139	20240613	183600	117739075	2930	2930	2930	2930	0
140	20240613	183500	117739075	2930	2930	2930	2930	0
141	20240613	183400	117739075	2930	2930	2930	2930	0
142	20240613	183300	117739075	2930	2930	2930	2930	0
143	20240613	183200	117739075	2930	2930	2930	2930	0
144	20240613	183100	117739075	2930	2930	2930	2930	0
145	20240613	183000	117739075	2930	2930	2930	2930	0
146	20240613	182900	117739075	2930	2930	2930	2930	0
147	20240613	182800	117739075	2930	2930	2930	2930	0
148	20240613	182700	117739075	2930	2930	2930	2930	0
149	20240613	182600	117739075	2930	2930	2930	2930	0
150	20240613	182500	117739075	2930	2930	2930	2930	0
151	20240613	182400	117739075	2930	2930	2930	2930	0
152	20240613	182300	117739075	2930	2930	2930	2930	2549
153	20240613	182200	117739075	2930	2930	2930	2930	0
154	20240613	182100	117739075	2930	2930	2930	2930	0
155	20240613	182000	117739075	2930	2930	2930	2930	0
156	20240613	181900	117739075	2930	2930	2930	2930	0
157	20240613	181800	117739075	2930	2930	2930	2930	0
158	20240613	181700	117739075	2930	2930	2930	2930	0
159	20240613	181600	117739075	2930	2930	2930	2930	0
160	20240613	181500	117739075	2930	2930	2930	2930	0
161	20240613	181400	117739075	2930	2930	2930	2930	0
162	20240613	181300	117739075	2930	2930	2930	2930	0
163	20240613	181200	117739075	2930	2930	2930	2930	0
164	20240613	181100	117739075	2930	2930	2930	2930	0
165	20240613	181000	117739075	2930	2930	2930	2930	0
166	20240613	180900	117739075	2930	2930	2930	2930	0
167	20240613	180800	117739075	2930	2930	2930	2930	0
168	20240613	180700	117739075	2930	2930	2930	2930	0
169	20240613	180600	117739075	2930	2930	2930	2930	0
170	20240613	180500	117739075	2930	2930	2930	2930	0
171	20240613	180400	117739075	2930	2930	2930	2930	0
172	20240613	180300	117739075	2930	2930	2930	2930	0
173	20240613	180200	117739075	2930	2930	2930	2930	0
174	20240613	180100	117739075	2930	2930	2930	2930	0
175	20240613	180000	117739075	2930	2930	2930	2930	0
176	20240613	175900	117739075	2930	2930	2930	2930	0
177	20240613	175800	117739075	2930	2930	2930	2930	0
178	20240613	175700	117739075	2930	2930	2930	2930	0
179	20240613	175600	117739075	2930	2930	2930	2930	0
180	20240613	175500	117739075	2930	2930	2930	2930	0
181	20240613	175400	117739075	2930	2930	2930	2930	0
182	20240613	175300	117739075	2930	2930	2930	2930	2549
183	20240613	175200	117739075	2930	2930	2930	2930	0
184	20240613	175100	117739075	2930	2930	2930	2930	0
185	20240613	175000	117739075	2930	2930	2930	2930	0
186	20240613	174900	117739075	2930	2930	2930	2930	0
187	20240613	174800	117739075	2930	2930	2930	2930	0
188	20240613	174700	117739075	2930	2930	2930	2930	0
189	20240613	174600	117739075	2930	2930	2930	2930	0
190	20240613	174500	117739075	2930	2930	2930	2930	0
191	20240613	174400	117739075	2930	2930	2930	2930	0
192	20240613	174300	117739075	2930	2930	2930	2930	0
193	20240613	174200	117739075	2930	2930	2930	2930	0
194	20240613	174100	117739075	2930	2930	2930	2930	0
195	20240613	174000	117739075	2930	2930	2930	2930	0
196	20240613	173900	117739075	2930	2930	2930	2930	0
197	20240613	173800	117739075	2930	2930	2930	2930	0
198	20240613	173700	117739075	2930	2930	2930	2930	0
199	20240613	173600	117739075	2930	2930	2930	2930	0
200	20240613	173500	117739075	2930	2930	2930	2930	0
201	20240613	173400	117739075	2930	2930	2930	2930	0
202	20240613	173300	117739075	2930	2930	2930	2930	0
203	20240613	173200	117739075	2930	2930	2930	2930	0
204	20240613	173100	117739075	2930	2930	2930	2930	0
205	20240613	173000	117739075	2930	2930	2930	2930	0
206	20240613	172900	117739075	2930	2930	2930	2930	0
207	20240613	172800	117739075	2930	2930	2930	2930	0
208	20240613	172700	117739075	2930	2930	2930	2930	0
209	20240613	172600	117739075	2930	2930	2930	2930	0
210	20240613	172500	117739075	2930	2930	2930	2930	0
211	20240613	172400	117739075	2930	2930	2930	2930	0
212	20240613	172300	117739075	2930	2930	2930	2930	2549
213	20240613	172200	117739075	2930	2930	2930	2930	0
214	20240613	172100	117739075	2930	2930	2930	2930	0
215	20240613	172000	117739075	2930	2930	2930	2930	0
216	20240613	171900	117739075	2930	2930	2930	2930	0
217	20240613	171800	117739075	2930	2930	2930	2930	0
218	20240613	171700	117739075	2930	2930	2930	2930	0
219	20240613	171600	117739075	2930	2930	2930	2930	0
220	20240613	171500	117739075	2930	2930	2930	2930	0
221	20240613	171400	117739075	2930	2930	2930	2930	0
222	20240613	171300	117739075	2930	2930	2930	2930	0
223	20240613	171200	117739075	2930	2930	2930	2930	0
224	20240613	171100	117739075	2930	2930	2930	2930	0
225	20240613	171000	117739075	2930	2930	2930	2930	0
226	20240613	170900	117739075	2930	2930	2930	2930	0
227	20240613	170800	117739075	2930	2930	2930	2930	0
228	20240613	170700	117739075	2930	2930	2930	2930	0
229	20240613	170600	117739075	2930	2930	2930	2930	0
230	20240613	170500	117739075	2930	2930	2930	2930	0
231	20240613	170400	117739075	2930	2930	2930	2930	0
232	20240613	170300	117739075	2930	2930	2930	2930	0
233	20240613	170200	117739075	2930	2930	2930	2930	0
234	20240613	170100	117739075	2930	2930	2930	2930	0
235	20240613	170000	117739075	2930	2930	2930	2930	0
236	20240613	165900	117739075	2930	2930	2930	2930	0
237	20240613	165800	117739075	2930	2930	2930	2930	0
238	20240613	165700	117739075	2930	2930	2930	2930	0
239	20240613	165600	117739075	2930	2930	2930	2930	0
240	20240613	165500	117739075	2930	2930	2930	2930	0
241	20240613	165400	117739075	2930	2930	2930	2930	0
242	20240613	165300	117739075	2930	2930	2930	2930	2549
243	20240613	165200	117739075	2930	2930	2930	2930	0
244	20240613	165100	117739075	2930	2930	2930	2930	0
245	20240613	165000	117739075	2930	2930	2930	2930	0
246	20240613	164900	117739075	2930	2930	2930	2930	0
247	20240613	164800	117739075	2930	2930	2930	2930	0
248	20240613	164700	117739075	2930	2930	2930	2930	0
249	20240613	164600	117739075	2930	2930	2930	2930	0
250	20240613	164500	117739075	2930	2930	2930	2930	0
251	20240613	164400	117739075	2930	2930	2930	2930	0
252	20240613	164300	117739075	2930	2930	2930	2930	0
253	20240613	164200	117739075	2930	2930	2930	2930	0
254	20240613	164100	117739075	2930	2930	2930	2930	0
255	20240613	164000	117739075	2930	2930	2930	2930	0
256	20240613	163900	117739075	2930	2930	2930	2930	0
257	20240613	163800	117739075	2930	2930	2930	2930	0
258	20240613	163700	117739075	2930	2930	2930	2930	0
259	20240613	163600	117739075	2930	2930	2930	2930	0
260	20240613	163500	117739075	2930	2930	2930	2930	0
261	20240613	163400	117739075	2930	2930	2930	2930	0
262	20240613	163300	117739075	2930	2930	2930	2930	0
263	20240613	163200	117739075	2930	2930	2930	2930	0
264	20240613	163100	117739075	2930	2930	2930	2930	0
265	20240613	163000	117739075	2930	2930	2930	2930	0
266	20240613	162900	117739075	2930	2930	2930	2930	0
267	20240613	162800	117739075	2930	2930	2930	2930	0
268	20240613	162700	117739075	2930	2930	2930	2930	0
269	20240613	162600	117739075	2930	2930	2930	2930	0
270	20240613	162500	117739075	2930	2930	2930	2930	0
271	20240613	162400	117739075	2930	2930	2930	2930	0
272	20240613	162300	117739075	2930	2930	2930	2930	2549
273	20240613	162200	117739075	2930	2930	2930	2930	0
274	20240613	162100	117739075	2930	2930	2930	2930	0
275	20240613	162000	117739075	2930	2930	2930	2930	0
276	20240613	161900	117739075	2930	2930	2930	2930	0
277	20240613	161800	117739075	2930	2930	2930	2930	0
278	20240613	161700	117739075	2930	2930	2930	2930	0
279	20240613	161600	117739075	2930	2930	2930	2930	0
280	20240613	161500	117739075	2930	2930	2930	2930	0
281	20240613	161400	117739075	2930	2930	2930	2930	0
282	20240613	161300	117739075	2930	2930	2930	2930	0
283	20240613	161200	117739075	2930	2930	2930	2930	0
284	20240613	161100	117739075	2930	2930	2930	2930	0
285	20240613	161000	117739075	2930	2930	2930	2930	0
286	20240613	160900	117739075	2930	2930	2930	2930	0
287	20240613	160800	117739075	2930	2930	2930	2930	0
288	20240613	160700	117739075	2930	2930	2930	2930	0
289	20240613	160600	117739075	2930	2930	2930	2930	0
290	20240613	160500	117739075	2930	2930	2930	2930	0
291	20240613	160400	117739075	2930	2930	2930	2930	0
292	20240613	160300	117739075	2930	2930	2930	2930	0
293	20240613	160200	117739075	2930	2930	2930	2930	0
294	20240613	160100	117739075	2930	2930	2930	2930	0
295	20240613	160000	117739075	2930	2930	2930	2930	0
296	20240613	155900	117739075	2930	2930	2930	2930	0
297	20240613	155800	117739075	2930	2930	2930	2930	0
298	20240613	155700	117739075	2930	2930	2930	2930	0
299	20240613	155600	117739075	2930	2930	2930	2930	0
300	20240613	155500	117739075	2930	2930	2930	2930	0
301	20240613	155400	117739075	2930	2930	2930	2930	0
302	20240613	155300	117739075	2930	2930	2930	2930	2549
303	20240613	155200	117739075	2930	2930	2930	2930	0
304	20240613	155100	117739075	2930	2930	2930	2930	0
305	20240613	155000	117739075	2930	2930	2930	2930	0
306	20240613	154900	117739075	2930	2930	2930	2930	0
307	20240613	154800	117739075	2930	2930	2930	2930	0
308	20240613	154700	117739075	2930	2930	2930	2930	0
309	20240613	154600	117739075	2930	2930	2930	2930	0
310	20240613	154500	117739075	2930	2930	2930	2930	0
311	20240613	154400	117739075	2930	2930	2930	2930	0
312	20240613	154300	117739075	2930	2930	2930	2930	0
313	20240613	154200	117739075	2930	2930	2930	2930	0
314	20240613	154100	117739075	2930	2930	2930	2930	0
315	20240613	154000	117739075	2930	2930	2930	2930	0
316	20240613	153900	117739075	2930	2930	2930	2930	0
317	20240613	153800	117739075	2930	2930	2930	2930	0
318	20240613	153700	117739075	2930	2930	2930	2930	0
319	20240613	153600	117739075	2930	2930	2930	2930	0
320	20240613	153500	117739075	2930	2930	2930	2930	0
321	20240613	153400	117739075	2930	2930	2930	2930	0
322	20240613	153300	117739075	2930	2930	2930	2930	0
323	20240613	153200	117739075	2930	2930	2930	2930	0
324	20240613	153100	117739075	2930	2930	2930	2930	0
325	20240613	153000	117739075	2930	2930	2930	2930	2549
326	20240613	152900	110270505	2935	2935	2935	2935	0
327	20240613	152800	110270505	2935	2935	2935	2935	0
328	20240613	152700	110270505	2935	2935	2935	2935	0
329	20240613	152600	110270505	2935	2935	2935	2935	0
330	20240613	152500	110270505	2935	2935	2935	2935	0
331	20240613	152400	110270505	2935	2935	2935	2935	0
332	20240613	152300	110270505	2935	2935	2935	2935	0
333	20240613	152200	110270505	2935	2935	2935	2935	0
334	20240613	152100	110270505	2935	2935	2935	2935	0
335	20240613	152000	110270505	2935	2935	2935	2935	0
336	20240613	151900	110270505	2935	2935	2935	2935	308
337	20240613	151800	109366525	2940	2940	2940	2940	1747
338	20240613	151700	104230345	2945	2945	2945	2945	0
339	20240613	151600	104230345	2945	2945	2945	2945	0
340	20240613	151500	104230345	2945	2945	2945	2945	0
341	20240613	151400	104230345	2945	2945	2945	2945	16
342	20240613	151300	104183225	2945	2945	2945	2945	0
343	20240613	151200	104183225	2945	2945	2945	2945	69
344	20240613	151100	103980020	2945	2945	2945	2945	46
345	20240613	151000	103844550	2945	2945	2945	2945	203
346	20240613	150900	103246715	2940	2940	2940	2940	4
347	20240613	150800	103234955	2940	2940	2940	2940	14
348	20240613	150700	103193795	2945	2945	2945	2945	4
349	20240613	150600	103182015	2940	2940	2940	2940	1
350	20240613	150500	103179075	2945	2945	2945	2945	50
351	20240613	150400	103031825	2945	2945	2945	2945	0
352	20240613	150300	103031825	2945	2940	2945	2940	115
353	20240613	150200	102693675	2940	2940	2940	2940	1
354	20240613	150100	102690735	2935	2935	2935	2935	0
355	20240613	150000	102690735	2935	2935	2935	2935	0
356	20240613	145900	102690735	2935	2935	2935	2935	54
357	20240613	145800	102532245	2935	2935	2940	2935	4
358	20240613	145700	102520495	2940	2940	2940	2940	215
359	20240613	145600	101888395	2935	2935	2935	2935	0
360	20240613	145500	101888395	2935	2935	2935	2935	1
361	20240613	145400	101885460	2935	2935	2935	2935	0
362	20240613	145300	101885460	2935	2935	2935	2935	0
363	20240613	145200	101885460	2935	2935	2935	2935	0
364	20240613	145100	101885460	2935	2935	2935	2935	0
365	20240613	145000	101885460	2935	2935	2935	2935	0
366	20240613	144900	101885460	2935	2935	2935	2935	0
367	20240613	144800	101885460	2935	2935	2935	2935	8
368	20240613	144700	101861980	2935	2935	2935	2935	0
369	20240613	144600	101861980	2935	2935	2935	2935	24
370	20240613	144500	101791540	2935	2935	2935	2935	0
371	20240613	144400	101791540	2935	2935	2935	2935	0
372	20240613	144300	101791540	2935	2935	2935	2935	300
373	20240613	144200	100911040	2935	2935	2935	2935	0
374	20240613	144100	100911040	2935	2935	2935	2935	0
375	20240613	144000	100911040	2935	2935	2935	2935	0
376	20240613	143900	100911040	2935	2935	2935	2935	0
377	20240613	143800	100911040	2935	2935	2935	2935	0
378	20240613	143700	100911040	2935	2935	2935	2935	500
379	20240613	143600	99443540	2935	2940	2940	2935	430
380	20240613	143500	98181480	2940	2940	2940	2940	0
381	20240613	143400	98181480	2940	2940	2940	2940	34
382	20240613	143300	98081520	2940	2940	2940	2940	1
383	20240613	143200	98078580	2940	2940	2940	2940	169
384	20240613	143100	97581720	2945	2945	2945	2945	0
385	20240613	143000	97581720	2945	2945	2945	2945	0
386	20240613	142900	97581720	2945	2940	2945	2935	1036
387	20240613	142800	94536330	2940	2940	2940	2940	0
388	20240613	142700	94536330	2940	2940	2940	2940	0
389	20240613	142600	94536330	2940	2940	2940	2940	0
390	20240613	142500	94536330	2940	2940	2940	2940	0
391	20240613	142400	94536330	2940	2940	2940	2940	1
392	20240613	142300	94533390	2940	2940	2940	2940	133
393	20240613	142200	94142370	2935	2935	2935	2935	0
394	20240613	142100	94142370	2935	2935	2935	2935	0
395	20240613	142000	94142370	2935	2935	2935	2935	20
396	20240613	141900	94083670	2940	2940	2940	2940	446
397	20240613	141800	92772430	2940	2940	2940	2940	55
398	20240613	141700	92610730	2945	2945	2945	2945	0
399	20240613	141600	92610730	2945	2945	2945	2945	0
400	20240613	141500	92610730	2945	2945	2945	2945	0
401	20240613	141400	92610730	2945	2945	2945	2945	0
402	20240613	141300	92610730	2945	2945	2945	2945	0
403	20240613	141200	92610730	2945	2945	2945	2945	0
404	20240613	141100	92610730	2945	2940	2945	2940	71
405	20240613	141000	92401690	2940	2940	2940	2940	29
406	20240613	140900	92316430	2935	2935	2935	2935	0
407	20240613	140800	92316430	2935	2935	2935	2935	0
408	20240613	140700	92316430	2935	2935	2935	2935	17
409	20240613	140600	92266535	2940	2940	2940	2940	0
410	20240613	140500	92266535	2940	2940	2940	2940	17
411	20240613	140400	92216555	2940	2940	2940	2940	71
412	20240613	140300	92007815	2945	2945	2945	2945	3
413	20240613	140200	91998980	2945	2945	2945	2945	0
414	20240613	140100	91998980	2945	2945	2945	2945	0
415	20240613	140000	91998980	2945	2945	2945	2945	0
416	20240613	135900	91998980	2945	2940	2945	2940	516
417	20240613	135800	90481820	2940	2940	2940	2940	0
418	20240613	135700	90481820	2940	2940	2940	2940	0
419	20240613	135600	90481820	2940	2940	2940	2940	0
420	20240613	135500	90481820	2940	2940	2940	2940	0
421	20240613	135400	90481820	2940	2940	2940	2940	0
422	20240613	135300	90481820	2940	2940	2940	2940	0
423	20240613	135200	90481820	2940	2940	2940	2940	0
424	20240613	135100	90481820	2940	2945	2945	2940	800
425	20240613	135000	88128320	2940	2940	2940	2940	28
426	20240613	134900	88046000	2940	2940	2940	2940	1
427	20240613	134800	88043060	2945	2945	2945	2945	0
428	20240613	134700	88043060	2945	2945	2945	2945	0
429	20240613	134600	88043060	2945	2945	2945	2945	58
430	20240613	134500	87872250	2945	2940	2945	2940	193
431	20240613	134400	87304000	2940	2935	2940	2935	15
432	20240613	134300	87259905	2935	2935	2935	2935	27
433	20240613	134200	87180660	2935	2935	2935	2935	0
434	20240613	134100	87180660	2935	2935	2935	2935	0
435	20240613	134000	87180660	2935	2935	2935	2935	1
436	20240613	133900	87177725	2940	2940	2940	2940	0
437	20240613	133800	87177725	2940	2940	2940	2940	0
438	20240613	133700	87177725	2940	2935	2940	2935	111
439	20240613	133600	86851420	2935	2935	2935	2935	0
440	20240613	133500	86851420	2935	2935	2935	2935	3
441	20240613	133400	86842615	2935	2935	2935	2935	48
442	20240613	133300	86701735	2935	2935	2935	2935	0
443	20240613	133200	86701735	2935	2935	2935	2935	0
444	20240613	133100	86701735	2935	2935	2935	2935	0
445	20240613	133000	86701735	2935	2935	2935	2935	0
446	20240613	132900	86701735	2935	2935	2935	2935	738
447	20240613	132800	84535705	2935	2935	2935	2935	0
448	20240613	132700	84535705	2935	2935	2935	2935	1
449	20240613	132600	84532770	2935	2935	2935	2935	0
450	20240613	132500	84532770	2935	2935	2935	2935	200
451	20240613	132400	83945770	2930	2930	2930	2930	34
452	20240613	132300	83846150	2935	2935	2935	2935	0
453	20240613	132200	83846150	2935	2935	2935	2935	0
454	20240613	132100	83846150	2935	2935	2935	2935	5
455	20240613	132000	83831475	2935	2935	2935	2935	3
456	20240613	131900	83822670	2935	2935	2935	2935	0
457	20240613	131800	83822670	2935	2935	2935	2935	0
458	20240613	131700	83822670	2935	2935	2935	2935	0
459	20240613	131600	83822670	2935	2935	2935	2935	1
460	20240613	131500	83819735	2935	2935	2935	2935	0
461	20240613	131400	83819735	2935	2935	2935	2935	0
462	20240613	131300	83819735	2935	2935	2935	2935	0
463	20240613	131200	83819735	2935	2935	2935	2935	400
464	20240613	131100	82645735	2935	2935	2935	2935	0
465	20240613	131000	82645735	2935	2935	2935	2935	106
466	20240613	130900	82334625	2935	2935	2935	2935	20
467	20240613	130800	82275925	2935	2935	2935	2935	100
468	20240613	130700	81982425	2935	2935	2935	2935	0
469	20240613	130600	81982425	2935	2935	2935	2935	0
470	20240613	130500	81982425	2935	2935	2935	2935	0
471	20240613	130400	81982425	2935	2935	2935	2935	5
472	20240613	130300	81967750	2940	2940	2940	2940	0
473	20240613	130200	81967750	2940	2940	2940	2940	0
474	20240613	130100	81967750	2940	2940	2940	2940	3
475	20240613	130000	81958930	2940	2935	2940	2930	564
476	20240613	125900	80301605	2930	2915	2930	2915	3166
477	20240613	125800	71033690	2915	2910	2915	2910	313
478	20240613	125700	70121665	2910	2910	2910	2910	223
479	20240613	125600	69472735	2905	2905	2905	2905	0
480	20240613	125500	69472735	2905	2905	2905	2905	0
481	20240613	125400	69472735	2905	2905	2905	2905	0
482	20240613	125300	69472735	2905	2905	2905	2905	0
483	20240613	125200	69472735	2905	2905	2905	2905	0
484	20240613	125100	69472735	2905	2905	2905	2905	0
485	20240613	125000	69472735	2905	2905	2905	2905	0
486	20240613	124900	69472735	2905	2905	2905	2905	0
487	20240613	124800	69472735	2905	2905	2905	2905	1
488	20240613	124700	69469830	2905	2905	2905	2905	2
489	20240613	124600	69464020	2905	2905	2905	2905	1
490	20240613	124500	69461115	2905	2905	2905	2905	0
491	20240613	124400	69461115	2905	2905	2905	2905	0
492	20240613	124300	69461115	2905	2905	2905	2905	0
493	20240613	124200	69461115	2905	2905	2905	2905	0
494	20240613	124100	69461115	2905	2905	2905	2905	18
495	20240613	124000	69408825	2905	2900	2905	2900	164
496	20240613	123900	68932905	2905	2905	2905	2905	0
497	20240613	123800	68932905	2905	2905	2905	2905	0
498	20240613	123700	68932905	2905	2905	2905	2905	27
499	20240613	123600	68854470	2905	2905	2905	2905	0
500	20240613	123500	68854470	2905	2905	2905	2905	0
501	20240613	123400	68854470	2905	2905	2905	2905	0
502	20240613	123300	68854470	2905	2905	2905	2905	0
503	20240613	123200	68854470	2905	2905	2905	2905	0
504	20240613	123100	68854470	2905	2905	2905	2905	0
505	20240613	123000	68854470	2905	2905	2905	2905	0
506	20240613	122900	68854470	2905	2905	2905	2905	0
507	20240613	122800	68854470	2905	2905	2905	2905	0
508	20240613	122700	68854470	2905	2905	2905	2905	0
509	20240613	122600	68854470	2905	2905	2905	2905	0
510	20240613	122500	68854470	2905	2905	2905	2905	34
511	20240613	122400	68755700	2905	2905	2905	2905	44
512	20240613	122300	68627880	2905	2905	2905	2905	0
513	20240613	122200	68627880	2905	2905	2905	2905	0
514	20240613	122100	68627880	2905	2905	2910	2905	112
515	20240613	122000	68302030	2905	2905	2905	2905	100
516	20240613	121900	68011530	2900	2900	2900	2900	0
517	20240613	121800	68011530	2900	2900	2900	2900	0
518	20240613	121700	68011530	2900	2900	2900	2900	0
519	20240613	121600	68011530	2900	2900	2900	2900	0
520	20240613	121500	68011530	2900	2900	2900	2900	0
521	20240613	121400	68011530	2900	2900	2900	2900	120
522	20240613	121300	67663530	2895	2895	2895	2895	0
523	20240613	121200	67663530	2895	2895	2895	2895	0
524	20240613	121100	67663530	2895	2895	2895	2895	0
525	20240613	121000	67663530	2895	2895	2895	2895	200
526	20240613	120900	67084530	2900	2900	2900	2900	0
527	20240613	120800	67084530	2900	2900	2900	2900	0
528	20240613	120700	67084530	2900	2900	2900	2900	0
529	20240613	120600	67084530	2900	2900	2900	2900	15
530	20240613	120500	67041030	2895	2895	2895	2895	0
531	20240613	120400	67041030	2895	2895	2895	2895	0
532	20240613	120300	67041030	2895	2895	2895	2895	0
533	20240613	120200	67041030	2895	2895	2895	2895	5
534	20240613	120100	67026555	2895	2895	2895	2895	0
535	20240613	120000	67026555	2895	2890	2895	2890	32
536	20240613	115900	66934060	2890	2890	2890	2890	0
537	20240613	115800	66934060	2890	2890	2890	2890	2
538	20240613	115700	66928280	2885	2885	2885	2885	0
539	20240613	115600	66928280	2885	2885	2885	2885	9
540	20240613	115500	66902315	2880	2880	2880	2880	1
541	20240613	115400	66899435	2880	2880	2880	2880	0
542	20240613	115300	66899435	2880	2880	2880	2880	1
543	20240613	115200	66896555	2880	2880	2880	2880	106
544	20240613	115100	66591275	2890	2890	2890	2890	5
545	20240613	115000	66576825	2890	2890	2890	2890	0
546	20240613	114900	66576825	2890	2890	2890	2890	0
547	20240613	114800	66576825	2890	2890	2890	2890	0
548	20240613	114700	66576825	2890	2890	2890	2890	0
549	20240613	114600	66576825	2890	2890	2890	2890	0
550	20240613	114500	66576825	2890	2890	2890	2890	0
551	20240613	114400	66576825	2890	2890	2890	2890	0
552	20240613	114300	66576825	2890	2890	2890	2890	2
553	20240613	114200	66571045	2890	2890	2890	2890	0
554	20240613	114100	66571045	2890	2890	2890	2890	0
555	20240613	114000	66571045	2890	2890	2890	2890	0
556	20240613	113900	66571045	2890	2890	2890	2890	0
557	20240613	113800	66571045	2890	2890	2890	2890	0
558	20240613	113700	66571045	2890	2890	2890	2890	0
559	20240613	113600	66571045	2890	2890	2890	2890	7
560	20240613	113500	66550815	2885	2885	2885	2885	10
561	20240613	113400	66521965	2885	2885	2885	2885	0
562	20240613	113300	66521965	2885	2885	2885	2885	0
563	20240613	113200	66521965	2885	2885	2885	2885	116
564	20240613	113100	66187305	2880	2880	2880	2880	50
565	20240613	113000	66043305	2880	2880	2880	2880	0
566	20240613	112900	66043305	2880	2880	2880	2880	0
567	20240613	112800	66043305	2880	2880	2880	2880	0
568	20240613	112700	66043305	2880	2885	2885	2880	4
569	20240613	112600	66031775	2885	2885	2885	2885	0
570	20240613	112500	66031775	2885	2885	2885	2885	0
571	20240613	112400	66031775	2885	2885	2885	2885	3
572	20240613	112300	66023120	2880	2880	2880	2880	0
573	20240613	112200	66023120	2880	2880	2880	2880	0
574	20240613	112100	66023120	2880	2880	2880	2880	0
575	20240613	112000	66023120	2880	2880	2880	2880	0
576	20240613	111900	66023120	2880	2880	2880	2880	0
577	20240613	111800	66023120	2880	2880	2880	2880	0
578	20240613	111700	66023120	2880	2880	2880	2880	0
579	20240613	111600	66023120	2880	2880	2880	2880	0
580	20240613	111500	66023120	2880	2880	2880	2880	0
581	20240613	111400	66023120	2880	2880	2880	2880	0
582	20240613	111300	66023120	2880	2880	2880	2880	175
583	20240613	111200	65519120	2880	2880	2880	2880	2
584	20240613	111100	65513360	2880	2880	2880	2880	0
585	20240613	111000	65513360	2880	2880	2880	2880	0
586	20240613	110900	65513360	2880	2880	2880	2880	20
587	20240613	110800	65455760	2880	2880	2880	2880	80
588	20240613	110700	65225360	2880	2880	2880	2880	27
589	20240613	110600	65147600	2880	2880	2880	2880	265
590	20240613	110500	64384400	2880	2880	2880	2880	125
591	20240613	110400	64024400	2875	2875	2875	2875	0
592	20240613	110300	64024400	2875	2875	2875	2875	0
593	20240613	110200	64024400	2875	2875	2875	2875	0
594	20240613	110100	64024400	2875	2880	2880	2875	686
595	20240613	110000	62052100	2880	2880	2880	2880	110
596	20240613	105900	61735300	2895	2895	2895	2895	0
597	20240613	105800	61735300	2895	2895	2895	2875	7628
598	20240613	105700	39741245	2895	2895	2895	2895	30
599	20240613	105600	39654395	2900	2900	2900	2900	813
600	20240613	105500	37296695	2900	2900	2900	2900	0
601	20240613	105400	37296695	2900	2900	2900	2900	0
602	20240613	105300	37296695	2900	2900	2900	2900	0
603	20240613	105200	37296695	2900	2900	2900	2900	0
604	20240613	105100	37296695	2900	2900	2900	2900	10
605	20240613	105000	37267695	2900	2900	2900	2900	0
606	20240613	104900	37267695	2900	2900	2900	2900	0
607	20240613	104800	37267695	2900	2900	2900	2900	0
608	20240613	104700	37267695	2900	2905	2905	2900	159
609	20240613	104600	36806245	2905	2905	2905	2905	0
610	20240613	104500	36806245	2905	2905	2905	2905	76
611	20240613	104400	36585465	2900	2900	2900	2900	0
612	20240613	104300	36585465	2900	2900	2900	2900	0
613	20240613	104200	36585465	2900	2900	2900	2900	0
614	20240613	104100	36585465	2900	2900	2900	2900	1
615	20240613	104000	36582565	2905	2905	2905	2905	100
616	20240613	103900	36292065	2905	2905	2905	2905	0
617	20240613	103800	36292065	2905	2905	2905	2905	0
618	20240613	103700	36292065	2905	2905	2905	2905	112
619	20240613	103600	35966705	2900	2900	2900	2900	1
620	20240613	103500	35963805	2905	2905	2905	2905	0
621	20240613	103400	35963805	2905	2905	2905	2905	0
622	20240613	103300	35963805	2905	2905	2905	2905	2
623	20240613	103200	35957995	2905	2905	2905	2905	0
624	20240613	103100	35957995	2905	2905	2905	2905	0
625	20240613	103000	35957995	2905	2905	2905	2905	0
626	20240613	102900	35957995	2905	2905	2905	2905	0
627	20240613	102800	35957995	2905	2910	2910	2905	19
628	20240613	102700	35902750	2910	2910	2910	2910	0
629	20240613	102600	35902750	2910	2910	2910	2910	0
630	20240613	102500	35902750	2910	2910	2910	2910	0
631	20240613	102400	35902750	2910	2910	2910	2910	2
632	20240613	102300	35896930	2905	2905	2905	2905	0
633	20240613	102200	35896930	2905	2905	2905	2905	0
634	20240613	102100	35896930	2905	2905	2905	2905	298
635	20240613	102000	35031240	2905	2905	2905	2905	0
636	20240613	101900	35031240	2905	2905	2905	2905	0
637	20240613	101800	35031240	2905	2905	2905	2905	34
638	20240613	101700	34932470	2910	2910	2910	2910	0
639	20240613	101600	34932470	2910	2910	2910	2910	0
640	20240613	101500	34932470	2910	2910	2910	2910	0
641	20240613	101400	34932470	2910	2910	2910	2910	1
642	20240613	101300	34929560	2910	2910	2910	2910	10
643	20240613	101200	34900460	2905	2905	2905	2905	0
644	20240613	101100	34900460	2905	2905	2905	2905	0
645	20240613	101000	34900460	2905	2905	2905	2905	0
646	20240613	100900	34900460	2905	2905	2905	2905	68
647	20240613	100800	34702920	2905	2905	2905	2905	1
648	20240613	100700	34700015	2900	2900	2900	2900	0
649	20240613	100600	34700015	2900	2900	2900	2900	1079
650	20240613	100500	31570915	2895	2895	2895	2895	507
651	20240613	100400	30103150	2890	2890	2890	2890	0
652	20240613	100300	30103150	2890	2890	2890	2890	332
653	20240613	100200	29143670	2890	2890	2890	2890	0
654	20240613	100100	29143670	2890	2890	2890	2890	1
655	20240613	100000	29140780	2895	2885	2895	2885	100
656	20240613	095900	28851740	2885	2885	2885	2885	10
657	20240613	095800	28822890	2885	2885	2885	2885	5
658	20240613	095700	28808465	2885	2885	2885	2885	0
659	20240613	095600	28808465	2885	2885	2885	2885	0
660	20240613	095500	28808465	2885	2885	2885	2885	17
661	20240613	095400	28759420	2880	2880	2880	2880	511
662	20240613	095300	27287740	2880	2880	2880	2880	0
663	20240613	095200	27287740	2880	2880	2880	2880	0
664	20240613	095100	27287740	2880	2880	2880	2880	27
665	20240613	095000	27209980	2885	2885	2885	2885	1
666	20240613	094900	27207095	2880	2880	2880	2880	0
667	20240613	094800	27207095	2880	2880	2880	2880	300
668	20240613	094700	26343095	2885	2885	2885	2885	4
669	20240613	094600	26331555	2885	2885	2885	2885	1
670	20240613	094500	26328670	2885	2885	2885	2885	276
671	20240613	094400	25532410	2885	2885	2885	2885	0
672	20240613	094300	25532410	2885	2885	2885	2885	10
673	20240613	094200	25503560	2885	2885	2885	2885	617
674	20240613	094100	23723515	2885	2885	2885	2885	315
675	20240613	094000	22814740	2880	2885	2885	2880	768
676	20240613	093900	20599780	2890	2890	2890	2890	4
677	20240613	093800	20588220	2890	2890	2890	2890	50
678	20240613	093700	20443720	2885	2885	2885	2885	0
679	20240613	093600	20443720	2885	2885	2885	2885	200
680	20240613	093500	19866720	2890	2890	2890	2890	1
681	20240613	093400	19863830	2890	2890	2890	2890	7
682	20240613	093300	19843600	2890	2890	2890	2890	63
683	20240613	093200	19661530	2890	2890	2890	2890	36
684	20240613	093100	19557490	2895	2895	2895	2895	0
685	20240613	093000	19557490	2895	2895	2895	2895	0
686	20240613	092900	19557490	2895	2895	2895	2895	0
687	20240613	092800	19557490	2895	2895	2895	2895	1
688	20240613	092700	19554595	2880	2880	2880	2880	0
689	20240613	092600	19554595	2880	2880	2880	2880	0
690	20240613	092500	19554595	2880	2880	2880	2880	0
691	20240613	092400	19554595	2880	2880	2880	2880	1
692	20240613	092300	19551715	2885	2885	2885	2885	0
693	20240613	092200	19551715	2885	2885	2885	2885	1037
694	20240613	092100	16559970	2890	2895	2900	2890	543
695	20240613	092000	14985975	2890	2895	2895	2890	254
696	20240613	091900	14251260	2900	2900	2900	2900	0
697	20240613	091800	14251260	2900	2905	2905	2900	257
698	20240613	091700	13505910	2905	2905	2905	2905	13
699	20240613	091600	13468145	2905	2910	2910	2905	307
700	20240613	091500	12575210	2915	2915	2915	2915	0
701	20240613	091400	12575210	2915	2915	2915	2915	1
702	20240613	091300	12572295	2900	2900	2900	2900	0
703	20240613	091200	12572295	2900	2905	2905	2900	300
704	20240613	091100	11702290	2915	2915	2915	2915	1
705	20240613	091000	11699375	2915	2915	2915	2915	0
706	20240613	090900	11699375	2915	2915	2915	2915	0
707	20240613	090800	11699375	2915	2910	2915	2910	1157
708	20240613	090700	8327210	2915	2915	2915	2915	26
709	20240613	090600	8251420	2900	2920	2920	2900	1500
710	20240613	090500	3888570	2920	2920	2920	2920	0
711	20240613	090400	3888570	2920	2920	2920	2920	26
712	20240613	090300	3812650	2920	2920	2920	2920	0
713	20240613	090200	3812650	2920	2920	2920	2920	191
714	20240613	090100	3254930	2925	2925	2925	2925	60
715	20240613	090000	3079430	2930	2930	2930	2930	1051