KissMeData/197140/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203200	175566885	4130	4130	4130	4130	859
3	20240613	203100	175566885	4130	4130	4130	4130	0
4	20240613	203000	175566885	4130	4130	4130	4130	0
5	20240613	202900	175566885	4130	4130	4130	4130	0
6	20240613	202800	175566885	4130	4130	4130	4130	0
7	20240613	202700	175566885	4130	4130	4130	4130	0
8	20240613	202600	175566885	4130	4130	4130	4130	0
9	20240613	202500	175566885	4130	4130	4130	4130	0
10	20240613	202400	175566885	4130	4130	4130	4130	0
11	20240613	202300	175566885	4130	4130	4130	4130	0
12	20240613	202200	175566885	4130	4130	4130	4130	0
13	20240613	202100	175566885	4130	4130	4130	4130	0
14	20240613	202000	175566885	4130	4130	4130	4130	0
15	20240613	201900	175566885	4130	4130	4130	4130	0
16	20240613	201800	175566885	4130	4130	4130	4130	0
17	20240613	201700	175566885	4130	4130	4130	4130	0
18	20240613	201600	175566885	4130	4130	4130	4130	0
19	20240613	201500	175566885	4130	4130	4130	4130	0
20	20240613	201400	175566885	4130	4130	4130	4130	0
21	20240613	201300	175566885	4130	4130	4130	4130	0
22	20240613	201200	175566885	4130	4130	4130	4130	0
23	20240613	201100	175566885	4130	4130	4130	4130	0
24	20240613	201000	175566885	4130	4130	4130	4130	0
25	20240613	200900	175566885	4130	4130	4130	4130	0
26	20240613	200800	175566885	4130	4130	4130	4130	0
27	20240613	200700	175566885	4130	4130	4130	4130	0
28	20240613	200600	175566885	4130	4130	4130	4130	0
29	20240613	200500	175566885	4130	4130	4130	4130	0
30	20240613	200400	175566885	4130	4130	4130	4130	0
31	20240613	200300	175566885	4130	4130	4130	4130	0
32	20240613	200200	175566885	4130	4130	4130	4130	859
33	20240613	200100	175566885	4130	4130	4130	4130	0
34	20240613	200000	175566885	4130	4130	4130	4130	0
35	20240613	195900	175566885	4130	4130	4130	4130	0
36	20240613	195800	175566885	4130	4130	4130	4130	0
37	20240613	195700	175566885	4130	4130	4130	4130	0
38	20240613	195600	175566885	4130	4130	4130	4130	0
39	20240613	195500	175566885	4130	4130	4130	4130	0
40	20240613	195400	175566885	4130	4130	4130	4130	0
41	20240613	195300	175566885	4130	4130	4130	4130	0
42	20240613	195200	175566885	4130	4130	4130	4130	0
43	20240613	195100	175566885	4130	4130	4130	4130	0
44	20240613	195000	175566885	4130	4130	4130	4130	0
45	20240613	194900	175566885	4130	4130	4130	4130	0
46	20240613	194800	175566885	4130	4130	4130	4130	0
47	20240613	194700	175566885	4130	4130	4130	4130	0
48	20240613	194600	175566885	4130	4130	4130	4130	0
49	20240613	194500	175566885	4130	4130	4130	4130	0
50	20240613	194400	175566885	4130	4130	4130	4130	0
51	20240613	194300	175566885	4130	4130	4130	4130	0
52	20240613	194200	175566885	4130	4130	4130	4130	0
53	20240613	194100	175566885	4130	4130	4130	4130	0
54	20240613	194000	175566885	4130	4130	4130	4130	0
55	20240613	193900	175566885	4130	4130	4130	4130	0
56	20240613	193800	175566885	4130	4130	4130	4130	0
57	20240613	193700	175566885	4130	4130	4130	4130	0
58	20240613	193600	175566885	4130	4130	4130	4130	0
59	20240613	193500	175566885	4130	4130	4130	4130	0
60	20240613	193400	175566885	4130	4130	4130	4130	0
61	20240613	193300	175566885	4130	4130	4130	4130	0
62	20240613	193200	175566885	4130	4130	4130	4130	859
63	20240613	193100	175566885	4130	4130	4130	4130	0
64	20240613	193000	175566885	4130	4130	4130	4130	0
65	20240613	192900	175566885	4130	4130	4130	4130	0
66	20240613	192800	175566885	4130	4130	4130	4130	0
67	20240613	192700	175566885	4130	4130	4130	4130	0
68	20240613	192600	175566885	4130	4130	4130	4130	0
69	20240613	192500	175566885	4130	4130	4130	4130	0
70	20240613	192400	175566885	4130	4130	4130	4130	0
71	20240613	192300	175566885	4130	4130	4130	4130	0
72	20240613	192200	175566885	4130	4130	4130	4130	0
73	20240613	192100	175566885	4130	4130	4130	4130	0
74	20240613	192000	175566885	4130	4130	4130	4130	0
75	20240613	191900	175566885	4130	4130	4130	4130	0
76	20240613	191800	175566885	4130	4130	4130	4130	0
77	20240613	191700	175566885	4130	4130	4130	4130	0
78	20240613	191600	175566885	4130	4130	4130	4130	0
79	20240613	191500	175566885	4130	4130	4130	4130	0
80	20240613	191400	175566885	4130	4130	4130	4130	0
81	20240613	191300	175566885	4130	4130	4130	4130	0
82	20240613	191200	175566885	4130	4130	4130	4130	0
83	20240613	191100	175566885	4130	4130	4130	4130	0
84	20240613	191000	175566885	4130	4130	4130	4130	0
85	20240613	190900	175566885	4130	4130	4130	4130	0
86	20240613	190800	175566885	4130	4130	4130	4130	0
87	20240613	190700	175566885	4130	4130	4130	4130	0
88	20240613	190600	175566885	4130	4130	4130	4130	0
89	20240613	190500	175566885	4130	4130	4130	4130	0
90	20240613	190400	175566885	4130	4130	4130	4130	0
91	20240613	190300	175566885	4130	4130	4130	4130	0
92	20240613	190200	175566885	4130	4130	4130	4130	859
93	20240613	190100	175566885	4130	4130	4130	4130	0
94	20240613	190000	175566885	4130	4130	4130	4130	0
95	20240613	185900	175566885	4130	4130	4130	4130	0
96	20240613	185800	175566885	4130	4130	4130	4130	0
97	20240613	185700	175566885	4130	4130	4130	4130	0
98	20240613	185600	175566885	4130	4130	4130	4130	0
99	20240613	185500	175566885	4130	4130	4130	4130	0
100	20240613	185400	175566885	4130	4130	4130	4130	0
101	20240613	185300	175566885	4130	4130	4130	4130	0
102	20240613	185200	175566885	4130	4130	4130	4130	0
103	20240613	185100	175566885	4130	4130	4130	4130	0
104	20240613	185000	175566885	4130	4130	4130	4130	0
105	20240613	184900	175566885	4130	4130	4130	4130	0
106	20240613	184800	175566885	4130	4130	4130	4130	0
107	20240613	184700	175566885	4130	4130	4130	4130	0
108	20240613	184600	175566885	4130	4130	4130	4130	0
109	20240613	184500	175566885	4130	4130	4130	4130	0
110	20240613	184400	175566885	4130	4130	4130	4130	0
111	20240613	184300	175566885	4130	4130	4130	4130	0
112	20240613	184200	175566885	4130	4130	4130	4130	0
113	20240613	184100	175566885	4130	4130	4130	4130	0
114	20240613	184000	175566885	4130	4130	4130	4130	0
115	20240613	183900	175566885	4130	4130	4130	4130	0
116	20240613	183800	175566885	4130	4130	4130	4130	0
117	20240613	183700	175566885	4130	4130	4130	4130	0
118	20240613	183600	175566885	4130	4130	4130	4130	0
119	20240613	183500	175566885	4130	4130	4130	4130	0
120	20240613	183400	175566885	4130	4130	4130	4130	0
121	20240613	183300	175566885	4130	4130	4130	4130	0
122	20240613	183200	175566885	4130	4130	4130	4130	859
123	20240613	183100	175566885	4130	4130	4130	4130	0
124	20240613	183000	175566885	4130	4130	4130	4130	0
125	20240613	182900	175566885	4130	4130	4130	4130	0
126	20240613	182800	175566885	4130	4130	4130	4130	0
127	20240613	182700	175566885	4130	4130	4130	4130	0
128	20240613	182600	175566885	4130	4130	4130	4130	0
129	20240613	182500	175566885	4130	4130	4130	4130	0
130	20240613	182400	175566885	4130	4130	4130	4130	0
131	20240613	182300	175566885	4130	4130	4130	4130	0
132	20240613	182200	175566885	4130	4130	4130	4130	0
133	20240613	182100	175566885	4130	4130	4130	4130	0
134	20240613	182000	175566885	4130	4130	4130	4130	0
135	20240613	181900	175566885	4130	4130	4130	4130	0
136	20240613	181800	175566885	4130	4130	4130	4130	0
137	20240613	181700	175566885	4130	4130	4130	4130	0
138	20240613	181600	175566885	4130	4130	4130	4130	0
139	20240613	181500	175566885	4130	4130	4130	4130	0
140	20240613	181400	175566885	4130	4130	4130	4130	0
141	20240613	181300	175566885	4130	4130	4130	4130	0
142	20240613	181200	175566885	4130	4130	4130	4130	0
143	20240613	181100	175566885	4130	4130	4130	4130	0
144	20240613	181000	175566885	4130	4130	4130	4130	0
145	20240613	180900	175566885	4130	4130	4130	4130	0
146	20240613	180800	175566885	4130	4130	4130	4130	0
147	20240613	180700	175566885	4130	4130	4130	4130	0
148	20240613	180600	175566885	4130	4130	4130	4130	0
149	20240613	180500	175566885	4130	4130	4130	4130	0
150	20240613	180400	175566885	4130	4130	4130	4130	0
151	20240613	180300	175566885	4130	4130	4130	4130	0
152	20240613	180200	175566885	4130	4130	4130	4130	859
153	20240613	180100	175566885	4130	4130	4130	4130	0
154	20240613	180000	175566885	4130	4130	4130	4130	0
155	20240613	175900	175566885	4130	4130	4130	4130	0
156	20240613	175800	175566885	4130	4130	4130	4130	0
157	20240613	175700	175566885	4130	4130	4130	4130	0
158	20240613	175600	175566885	4130	4130	4130	4130	0
159	20240613	175500	175566885	4130	4130	4130	4130	0
160	20240613	175400	175566885	4130	4130	4130	4130	0
161	20240613	175300	175566885	4130	4130	4130	4130	0
162	20240613	175200	175566885	4130	4130	4130	4130	0
163	20240613	175100	175566885	4130	4130	4130	4130	0
164	20240613	175000	175566885	4130	4130	4130	4130	0
165	20240613	174900	175566885	4130	4130	4130	4130	0
166	20240613	174800	175566885	4130	4130	4130	4130	0
167	20240613	174700	175566885	4130	4130	4130	4130	0
168	20240613	174600	175566885	4130	4130	4130	4130	0
169	20240613	174500	175566885	4130	4130	4130	4130	0
170	20240613	174400	175566885	4130	4130	4130	4130	0
171	20240613	174300	175566885	4130	4130	4130	4130	0
172	20240613	174200	175566885	4130	4130	4130	4130	0
173	20240613	174100	175566885	4130	4130	4130	4130	0
174	20240613	174000	175566885	4130	4130	4130	4130	0
175	20240613	173900	175566885	4130	4130	4130	4130	0
176	20240613	173800	175566885	4130	4130	4130	4130	0
177	20240613	173700	175566885	4130	4130	4130	4130	0
178	20240613	173600	175566885	4130	4130	4130	4130	0
179	20240613	173500	175566885	4130	4130	4130	4130	0
180	20240613	173400	175566885	4130	4130	4130	4130	0
181	20240613	173300	175566885	4130	4130	4130	4130	0
182	20240613	173200	175566885	4130	4130	4130	4130	859
183	20240613	173100	175566885	4130	4130	4130	4130	0
184	20240613	173000	175566885	4130	4130	4130	4130	0
185	20240613	172900	175566885	4130	4130	4130	4130	0
186	20240613	172800	175566885	4130	4130	4130	4130	0
187	20240613	172700	175566885	4130	4130	4130	4130	0
188	20240613	172600	175566885	4130	4130	4130	4130	0
189	20240613	172500	175566885	4130	4130	4130	4130	0
190	20240613	172400	175566885	4130	4130	4130	4130	0
191	20240613	172300	175566885	4130	4130	4130	4130	0
192	20240613	172200	175566885	4130	4130	4130	4130	0
193	20240613	172100	175566885	4130	4130	4130	4130	0
194	20240613	172000	175566885	4130	4130	4130	4130	0
195	20240613	171900	175566885	4130	4130	4130	4130	0
196	20240613	171800	175566885	4130	4130	4130	4130	0
197	20240613	171700	175566885	4130	4130	4130	4130	0
198	20240613	171600	175566885	4130	4130	4130	4130	0
199	20240613	171500	175566885	4130	4130	4130	4130	0
200	20240613	171400	175566885	4130	4130	4130	4130	0
201	20240613	171300	175566885	4130	4130	4130	4130	0
202	20240613	171200	175566885	4130	4130	4130	4130	0
203	20240613	171100	175566885	4130	4130	4130	4130	0
204	20240613	171000	175566885	4130	4130	4130	4130	0
205	20240613	170900	175566885	4130	4130	4130	4130	0
206	20240613	170800	175566885	4130	4130	4130	4130	0
207	20240613	170700	175566885	4130	4130	4130	4130	0
208	20240613	170600	175566885	4130	4130	4130	4130	0
209	20240613	170500	175566885	4130	4130	4130	4130	0
210	20240613	170400	175566885	4130	4130	4130	4130	0
211	20240613	170300	175566885	4130	4130	4130	4130	0
212	20240613	170200	175566885	4130	4130	4130	4130	859
213	20240613	170100	175566885	4130	4130	4130	4130	0
214	20240613	170000	175566885	4130	4130	4130	4130	0
215	20240613	165900	175566885	4130	4130	4130	4130	0
216	20240613	165800	175566885	4130	4130	4130	4130	0
217	20240613	165700	175566885	4130	4130	4130	4130	0
218	20240613	165600	175566885	4130	4130	4130	4130	0
219	20240613	165500	175566885	4130	4130	4130	4130	0
220	20240613	165400	175566885	4130	4130	4130	4130	0
221	20240613	165300	175566885	4130	4130	4130	4130	0
222	20240613	165200	175566885	4130	4130	4130	4130	0
223	20240613	165100	175566885	4130	4130	4130	4130	0
224	20240613	165000	175566885	4130	4130	4130	4130	0
225	20240613	164900	175566885	4130	4130	4130	4130	0
226	20240613	164800	175566885	4130	4130	4130	4130	0
227	20240613	164700	175566885	4130	4130	4130	4130	0
228	20240613	164600	175566885	4130	4130	4130	4130	0
229	20240613	164500	175566885	4130	4130	4130	4130	0
230	20240613	164400	175566885	4130	4130	4130	4130	0
231	20240613	164300	175566885	4130	4130	4130	4130	0
232	20240613	164200	175566885	4130	4130	4130	4130	0
233	20240613	164100	175566885	4130	4130	4130	4130	0
234	20240613	164000	175566885	4130	4130	4130	4130	0
235	20240613	163900	175566885	4130	4130	4130	4130	0
236	20240613	163800	175566885	4130	4130	4130	4130	0
237	20240613	163700	175566885	4130	4130	4130	4130	0
238	20240613	163600	175566885	4130	4130	4130	4130	0
239	20240613	163500	175566885	4130	4130	4130	4130	0
240	20240613	163400	175566885	4130	4130	4130	4130	0
241	20240613	163300	175566885	4130	4130	4130	4130	0
242	20240613	163200	175566885	4130	4130	4130	4130	859
243	20240613	163100	175566885	4130	4130	4130	4130	0
244	20240613	163000	175566885	4130	4130	4130	4130	0
245	20240613	162900	175566885	4130	4130	4130	4130	0
246	20240613	162800	175566885	4130	4130	4130	4130	0
247	20240613	162700	175566885	4130	4130	4130	4130	0
248	20240613	162600	175566885	4130	4130	4130	4130	0
249	20240613	162500	175566885	4130	4130	4130	4130	0
250	20240613	162400	175566885	4130	4130	4130	4130	0
251	20240613	162300	175566885	4130	4130	4130	4130	0
252	20240613	162200	175566885	4130	4130	4130	4130	0
253	20240613	162100	175566885	4130	4130	4130	4130	0
254	20240613	162000	175566885	4130	4130	4130	4130	0
255	20240613	161900	175566885	4130	4130	4130	4130	0
256	20240613	161800	175566885	4130	4130	4130	4130	0
257	20240613	161700	175566885	4130	4130	4130	4130	0
258	20240613	161600	175566885	4130	4130	4130	4130	0
259	20240613	161500	175566885	4130	4130	4130	4130	0
260	20240613	161400	175566885	4130	4130	4130	4130	0
261	20240613	161300	175566885	4130	4130	4130	4130	0
262	20240613	161200	175566885	4130	4130	4130	4130	0
263	20240613	161100	175566885	4130	4130	4130	4130	0
264	20240613	161000	175566885	4130	4130	4130	4130	0
265	20240613	160900	175566885	4130	4130	4130	4130	0
266	20240613	160800	175566885	4130	4130	4130	4130	0
267	20240613	160700	175566885	4130	4130	4130	4130	0
268	20240613	160600	175566885	4130	4130	4130	4130	0
269	20240613	160500	175566885	4130	4130	4130	4130	0
270	20240613	160400	175566885	4130	4130	4130	4130	0
271	20240613	160300	175566885	4130	4130	4130	4130	0
272	20240613	160200	175566885	4130	4130	4130	4130	859
273	20240613	160100	175566885	4130	4130	4130	4130	0
274	20240613	160000	175566885	4130	4130	4130	4130	0
275	20240613	155900	175566885	4130	4130	4130	4130	0
276	20240613	155800	175566885	4130	4130	4130	4130	0
277	20240613	155700	175566885	4130	4130	4130	4130	0
278	20240613	155600	175566885	4130	4130	4130	4130	0
279	20240613	155500	175566885	4130	4130	4130	4130	0
280	20240613	155400	175566885	4130	4130	4130	4130	0
281	20240613	155300	175566885	4130	4130	4130	4130	0
282	20240613	155200	175566885	4130	4130	4130	4130	0
283	20240613	155100	175566885	4130	4130	4130	4130	0
284	20240613	155000	175566885	4130	4130	4130	4130	0
285	20240613	154900	175566885	4130	4130	4130	4130	0
286	20240613	154800	175566885	4130	4130	4130	4130	0
287	20240613	154700	175566885	4130	4130	4130	4130	0
288	20240613	154600	175566885	4130	4130	4130	4130	0
289	20240613	154500	175566885	4130	4130	4130	4130	0
290	20240613	154400	175566885	4130	4130	4130	4130	0
291	20240613	154300	175566885	4130	4130	4130	4130	0
292	20240613	154200	175566885	4130	4130	4130	4130	0
293	20240613	154100	175566885	4130	4130	4130	4130	0
294	20240613	154000	175566885	4130	4130	4130	4130	0
295	20240613	153900	175566885	4130	4130	4130	4130	0
296	20240613	153800	175566885	4130	4130	4130	4130	0
297	20240613	153700	175566885	4130	4130	4130	4130	0
298	20240613	153600	175566885	4130	4130	4130	4130	0
299	20240613	153500	175566885	4130	4130	4130	4130	0
300	20240613	153400	175566885	4130	4130	4130	4130	0
301	20240613	153300	175566885	4130	4130	4130	4130	0
302	20240613	153200	175566885	4130	4130	4130	4130	859
303	20240613	153100	175566885	4130	4130	4130	4130	0
304	20240613	153000	175566885	4130	4130	4130	4130	859
305	20240613	152900	172019215	4115	4115	4115	4115	0
306	20240613	152800	172019215	4115	4115	4115	4115	0
307	20240613	152700	172019215	4115	4115	4115	4115	0
308	20240613	152600	172019215	4115	4115	4115	4115	0
309	20240613	152500	172019215	4115	4115	4115	4115	0
310	20240613	152400	172019215	4115	4115	4115	4115	0
311	20240613	152300	172019215	4115	4115	4115	4115	0
312	20240613	152200	172019215	4115	4115	4115	4115	0
313	20240613	152100	172019215	4115	4115	4115	4115	0
314	20240613	152000	172019215	4115	4115	4115	4115	0
315	20240613	151900	172019215	4115	4115	4115	4115	0
316	20240613	151800	172019215	4115	4115	4115	4115	1
317	20240613	151700	172015100	4120	4120	4120	4120	456
318	20240613	151600	170136380	4120	4120	4120	4120	0
319	20240613	151500	170136380	4120	4125	4125	4120	2
320	20240613	151400	170128135	4125	4125	4125	4125	0
321	20240613	151300	170128135	4125	4125	4125	4125	0
322	20240613	151200	170128135	4125	4125	4125	4125	0
323	20240613	151100	170128135	4125	4130	4130	4125	243
324	20240613	151000	169124550	4125	4125	4125	4125	0
325	20240613	150900	169124550	4125	4125	4125	4125	0
326	20240613	150800	169124550	4125	4125	4125	4125	0
327	20240613	150700	169124550	4125	4125	4125	4125	1
328	20240613	150600	169120425	4120	4120	4120	4120	120
329	20240613	150500	168626025	4125	4125	4125	4125	0
330	20240613	150400	168626025	4125	4125	4125	4125	0
331	20240613	150300	168626025	4125	4125	4125	4125	0
332	20240613	150200	168626025	4125	4125	4125	4125	0
333	20240613	150100	168626025	4125	4125	4125	4125	0
334	20240613	150000	168626025	4125	4130	4130	4125	3
335	20240613	145900	168613640	4130	4130	4130	4130	3
336	20240613	145800	168601250	4130	4125	4130	4120	86
337	20240613	145700	168246090	4125	4125	4125	4125	0
338	20240613	145600	168246090	4125	4125	4125	4125	0
339	20240613	145500	168246090	4125	4125	4125	4125	0
340	20240613	145400	168246090	4125	4125	4125	4125	286
341	20240613	145300	167066340	4125	4125	4125	4125	0
342	20240613	145200	167066340	4125	4125	4125	4125	1
343	20240613	145100	167062215	4120	4120	4120	4120	0
344	20240613	145000	167062215	4120	4120	4120	4120	0
345	20240613	144900	167062215	4120	4120	4120	4120	1
346	20240613	144800	167058095	4130	4130	4130	4130	0
347	20240613	144700	167058095	4130	4130	4130	4130	4
348	20240613	144600	167041575	4135	4135	4135	4135	0
349	20240613	144500	167041575	4135	4135	4135	4135	0
350	20240613	144400	167041575	4135	4135	4135	4135	0
351	20240613	144300	167041575	4135	4135	4135	4135	0
352	20240613	144200	167041575	4135	4135	4135	4135	0
353	20240613	144100	167041575	4135	4135	4135	4135	0
354	20240613	144000	167041575	4135	4135	4135	4135	0
355	20240613	143900	167041575	4135	4135	4135	4135	0
356	20240613	143800	167041575	4135	4135	4135	4135	0
357	20240613	143700	167041575	4135	4135	4135	4135	0
358	20240613	143600	167041575	4135	4135	4135	4135	25
359	20240613	143500	166938200	4130	4130	4130	4130	0
360	20240613	143400	166938200	4130	4130	4130	4130	0
361	20240613	143300	166938200	4130	4130	4130	4130	0
362	20240613	143200	166938200	4130	4130	4130	4130	3
363	20240613	143100	166925810	4135	4135	4135	4135	0
364	20240613	143000	166925810	4135	4135	4135	4135	0
365	20240613	142900	166925810	4135	4135	4135	4135	0
366	20240613	142800	166925810	4135	4135	4135	4135	0
367	20240613	142700	166925810	4135	4135	4135	4135	0
368	20240613	142600	166925810	4135	4135	4135	4135	0
369	20240613	142500	166925810	4135	4135	4135	4135	0
370	20240613	142400	166925810	4135	4135	4135	4135	0
371	20240613	142300	166925810	4135	4135	4135	4135	0
372	20240613	142200	166925810	4135	4135	4135	4135	1
373	20240613	142100	166921675	4115	4115	4115	4115	1
374	20240613	142000	166917560	4130	4130	4130	4130	1
375	20240613	141900	166913430	4120	4120	4120	4120	0
376	20240613	141800	166913430	4120	4120	4120	4120	0
377	20240613	141700	166913430	4120	4120	4120	4120	0
378	20240613	141600	166913430	4120	4120	4120	4120	0
379	20240613	141500	166913430	4120	4120	4120	4120	822
380	20240613	141400	163526790	4120	4120	4120	4120	178
381	20240613	141300	162793430	4135	4135	4135	4135	0
382	20240613	141200	162793430	4135	4135	4135	4135	2
383	20240613	141100	162785160	4135	4125	4135	4125	57
384	20240613	141000	162549705	4120	4120	4120	4120	7
385	20240613	140900	162520865	4120	4120	4120	4120	0
386	20240613	140800	162520865	4120	4120	4120	4120	0
387	20240613	140700	162520865	4120	4120	4120	4120	0
388	20240613	140600	162520865	4120	4120	4120	4120	0
389	20240613	140500	162520865	4120	4120	4120	4120	0
390	20240613	140400	162520865	4120	4120	4120	4120	450
391	20240613	140300	160666865	4140	4140	4140	4140	0
392	20240613	140200	160666865	4140	4140	4140	4140	0
393	20240613	140100	160666865	4140	4140	4140	4140	0
394	20240613	140000	160666865	4140	4140	4140	4140	0
395	20240613	135900	160666865	4140	4140	4140	4140	0
396	20240613	135800	160666865	4140	4145	4145	4140	75
397	20240613	135700	160356210	4150	4150	4150	4150	0
398	20240613	135600	160356210	4150	4145	4150	4145	27
399	20240613	135500	160244290	4145	4145	4145	4145	0
400	20240613	135400	160244290	4145	4145	4145	4145	0
401	20240613	135300	160244290	4145	4145	4145	4145	0
402	20240613	135200	160244290	4145	4145	4145	4145	0
403	20240613	135100	160244290	4145	4145	4145	4145	0
404	20240613	135000	160244290	4145	4145	4145	4145	80
405	20240613	134900	159912690	4120	4120	4120	4120	0
406	20240613	134800	159912690	4120	4120	4120	4120	0
407	20240613	134700	159912690	4120	4155	4155	4120	2000
408	20240613	134600	151657305	4180	4180	4180	4180	0
409	20240613	134500	151657305	4180	4180	4180	4180	0
410	20240613	134400	151657305	4180	4180	4180	4180	0
411	20240613	134300	151657305	4180	4180	4180	4180	0
412	20240613	134200	151657305	4180	4180	4180	4180	0
413	20240613	134100	151657305	4180	4180	4180	4180	0
414	20240613	134000	151657305	4180	4180	4180	4180	0
415	20240613	133900	151657305	4180	4180	4180	4180	150
416	20240613	133800	151030305	4180	4180	4180	4180	0
417	20240613	133700	151030305	4180	4180	4180	4180	0
418	20240613	133600	151030305	4180	4175	4180	4175	100
419	20240613	133500	150612310	4180	4180	4180	4180	0
420	20240613	133400	150612310	4180	4180	4180	4180	0
421	20240613	133300	150612310	4180	4180	4180	4180	0
422	20240613	133200	150612310	4180	4180	4180	4180	0
423	20240613	133100	150612310	4180	4175	4180	4175	7
424	20240613	133000	150583055	4180	4180	4180	4180	0
425	20240613	132900	150583055	4180	4180	4180	4180	0
426	20240613	132800	150583055	4180	4180	4180	4180	0
427	20240613	132700	150583055	4180	4180	4180	4180	0
428	20240613	132600	150583055	4180	4180	4180	4180	0
429	20240613	132500	150583055	4180	4180	4180	4180	0
430	20240613	132400	150583055	4180	4180	4180	4180	0
431	20240613	132300	150583055	4180	4170	4180	4170	13
432	20240613	132200	150528735	4185	4185	4185	4185	0
433	20240613	132100	150528735	4185	4185	4185	4185	0
434	20240613	132000	150528735	4185	4185	4185	4185	0
435	20240613	131900	150528735	4185	4185	4185	4185	0
436	20240613	131800	150528735	4185	4185	4185	4185	0
437	20240613	131700	150528735	4185	4185	4185	4185	0
438	20240613	131600	150528735	4185	4185	4185	4185	0
439	20240613	131500	150528735	4185	4185	4185	4185	0
440	20240613	131400	150528735	4185	4185	4185	4185	0
441	20240613	131300	150528735	4185	4185	4185	4185	0
442	20240613	131200	150528735	4185	4185	4185	4185	0
443	20240613	131100	150528735	4185	4185	4185	4185	0
444	20240613	131000	150528735	4185	4185	4185	4185	0
445	20240613	130900	150528735	4185	4185	4185	4185	0
446	20240613	130800	150528735	4185	4185	4185	4185	0
447	20240613	130700	150528735	4185	4185	4185	4185	0
448	20240613	130600	150528735	4185	4185	4185	4185	0
449	20240613	130500	150528735	4185	4185	4185	4185	0
450	20240613	130400	150528735	4185	4185	4185	4185	0
451	20240613	130300	150528735	4185	4185	4185	4185	0
452	20240613	130200	150528735	4185	4185	4185	4185	0
453	20240613	130100	150528735	4185	4185	4185	4185	0
454	20240613	130000	150528735	4185	4185	4185	4185	0
455	20240613	125900	150528735	4185	4185	4185	4185	0
456	20240613	125800	150528735	4185	4185	4185	4185	0
457	20240613	125700	150528735	4185	4185	4185	4185	0
458	20240613	125600	150528735	4185	4185	4185	4185	0
459	20240613	125500	150528735	4185	4185	4185	4185	0
460	20240613	125400	150528735	4185	4185	4185	4185	0
461	20240613	125300	150528735	4185	4185	4185	4185	1
462	20240613	125200	150524550	4135	4135	4135	4135	0
463	20240613	125100	150524550	4135	4135	4135	4135	0
464	20240613	125000	150524550	4135	4135	4135	4135	0
465	20240613	124900	150524550	4135	4135	4135	4135	0
466	20240613	124800	150524550	4135	4155	4155	4135	93
467	20240613	124700	150139430	4180	4180	4180	4180	0
468	20240613	124600	150139430	4180	4180	4180	4180	0
469	20240613	124500	150139430	4180	4175	4180	4175	45
470	20240613	124400	149951335	4180	4180	4180	4180	0
471	20240613	124300	149951335	4180	4180	4180	4180	0
472	20240613	124200	149951335	4180	4180	4180	4180	0
473	20240613	124100	149951335	4180	4180	4180	4180	0
474	20240613	124000	149951335	4180	4180	4180	4180	0
475	20240613	123900	149951335	4180	4180	4180	4180	45
476	20240613	123800	149763235	4180	4180	4180	4180	0
477	20240613	123700	149763235	4180	4180	4180	4180	0
478	20240613	123600	149763235	4180	4180	4180	4180	0
479	20240613	123500	149763235	4180	4180	4180	4180	0
480	20240613	123400	149763235	4180	4170	4180	4170	46
481	20240613	123300	149571045	4170	4170	4170	4170	0
482	20240613	123200	149571045	4170	4170	4170	4170	10
483	20240613	123100	149529345	4180	4180	4180	4180	0
484	20240613	123000	149529345	4180	4180	4180	4180	0
485	20240613	122900	149529345	4180	4180	4180	4180	0
486	20240613	122800	149529345	4180	4180	4180	4180	0
487	20240613	122700	149529345	4180	4180	4180	4180	0
488	20240613	122600	149529345	4180	4170	4180	4170	2
489	20240613	122500	149520995	4140	4140	4140	4140	0
490	20240613	122400	149520995	4140	4140	4140	4140	0
491	20240613	122300	149520995	4140	4140	4140	4140	0
492	20240613	122200	149520995	4140	4140	4140	4140	0
493	20240613	122100	149520995	4140	4140	4140	4140	0
494	20240613	122000	149520995	4140	4140	4140	4140	0
495	20240613	121900	149520995	4140	4140	4140	4140	0
496	20240613	121800	149520995	4140	4140	4140	4140	0
497	20240613	121700	149520995	4140	4140	4140	4140	0
498	20240613	121600	149520995	4140	4140	4140	4140	0
499	20240613	121500	149520995	4140	4170	4170	4140	9
500	20240613	121400	149483630	4170	4170	4170	4170	1
501	20240613	121300	149479460	4145	4145	4145	4145	0
502	20240613	121200	149479460	4145	4145	4145	4145	0
503	20240613	121100	149479460	4145	4145	4145	4145	1000
504	20240613	121000	145334460	4145	4145	4145	4145	109
505	20240613	120900	144882655	4150	4150	4150	4150	137
506	20240613	120800	144314105	4155	4155	4155	4155	0
507	20240613	120700	144314105	4155	4155	4155	4155	0
508	20240613	120600	144314105	4155	4155	4155	4155	0
509	20240613	120500	144314105	4155	4155	4155	4155	0
510	20240613	120400	144314105	4155	4155	4155	4155	1
511	20240613	120300	144309950	4160	4160	4160	4160	0
512	20240613	120200	144309950	4160	4160	4160	4160	0
513	20240613	120100	144309950	4160	4165	4165	4160	6
514	20240613	120000	144284965	4165	4165	4165	4165	0
515	20240613	115900	144284965	4165	4165	4165	4165	0
516	20240613	115800	144284965	4165	4165	4165	4165	0
517	20240613	115700	144284965	4165	4165	4165	4165	0
518	20240613	115600	144284965	4165	4165	4165	4165	0
519	20240613	115500	144284965	4165	4165	4165	4165	0
520	20240613	115400	144284965	4165	4165	4165	4165	0
521	20240613	115300	144284965	4165	4165	4165	4165	0
522	20240613	115200	144284965	4165	4165	4165	4165	0
523	20240613	115100	144284965	4165	4165	4165	4165	0
524	20240613	115000	144284965	4165	4165	4165	4165	0
525	20240613	114900	144284965	4165	4165	4165	4165	0
526	20240613	114800	144284965	4165	4165	4165	4165	0
527	20240613	114700	144284965	4165	4165	4165	4165	0
528	20240613	114600	144284965	4165	4165	4165	4165	0
529	20240613	114500	144284965	4165	4165	4165	4165	0
530	20240613	114400	144284965	4165	4165	4165	4165	0
531	20240613	114300	144284965	4165	4165	4165	4165	0
532	20240613	114200	144284965	4165	4165	4165	4165	0
533	20240613	114100	144284965	4165	4165	4165	4165	0
534	20240613	114000	144284965	4165	4165	4165	4165	0
535	20240613	113900	144284965	4165	4165	4165	4165	0
536	20240613	113800	144284965	4165	4165	4165	4165	0
537	20240613	113700	144284965	4165	4165	4165	4165	0
538	20240613	113600	144284965	4165	4175	4175	4165	34
539	20240613	113500	144143135	4180	4180	4180	4180	0
540	20240613	113400	144143135	4180	4180	4180	4180	0
541	20240613	113300	144143135	4180	4180	4180	4180	0
542	20240613	113200	144143135	4180	4180	4180	4180	0
543	20240613	113100	144143135	4180	4180	4180	4180	0
544	20240613	113000	144143135	4180	4180	4180	4180	0
545	20240613	112900	144143135	4180	4180	4180	4180	0
546	20240613	112800	144143135	4180	4180	4180	4180	0
547	20240613	112700	144143135	4180	4180	4180	4180	0
548	20240613	112600	144143135	4180	4180	4180	4180	0
549	20240613	112500	144143135	4180	4180	4180	4180	0
550	20240613	112400	144143135	4180	4180	4180	4180	0
551	20240613	112300	144143135	4180	4180	4180	4180	0
552	20240613	112200	144143135	4180	4180	4180	4180	0
553	20240613	112100	144143135	4180	4180	4180	4180	0
554	20240613	112000	144143135	4180	4180	4180	4180	0
555	20240613	111900	144143135	4180	4180	4180	4180	0
556	20240613	111800	144143135	4180	4180	4180	4180	2
557	20240613	111700	144134775	4150	4150	4150	4150	0
558	20240613	111600	144134775	4150	4150	4150	4150	0
559	20240613	111500	144134775	4150	4150	4150	4150	0
560	20240613	111400	144134775	4150	4150	4150	4150	0
561	20240613	111300	144134775	4150	4150	4150	4150	0
562	20240613	111200	144134775	4150	4150	4150	4150	0
563	20240613	111100	144134775	4150	4150	4150	4150	0
564	20240613	111000	144134775	4150	4150	4150	4150	0
565	20240613	110900	144134775	4150	4150	4150	4150	0
566	20240613	110800	144134775	4150	4150	4150	4150	4000
567	20240613	110700	127534775	4150	4175	4175	4150	4002
568	20240613	110600	110906415	4155	4155	4155	4155	0
569	20240613	110500	110906415	4155	4155	4155	4155	0
570	20240613	110400	110906415	4155	4155	4155	4155	0
571	20240613	110300	110906415	4155	4155	4155	4155	0
572	20240613	110200	110906415	4155	4155	4155	4155	0
573	20240613	110100	110906415	4155	4155	4155	4155	0
574	20240613	110000	110906415	4155	4180	4180	4155	2000
575	20240613	105900	102592775	4180	4180	4180	4180	0
576	20240613	105800	102592775	4180	4180	4180	4180	0
577	20240613	105700	102592775	4180	4180	4180	4180	36
578	20240613	105600	102442295	4180	4180	4180	4180	0
579	20240613	105500	102442295	4180	4175	4180	4175	2
580	20240613	105400	102433940	4170	4170	4170	4170	501
581	20240613	105300	100344770	4185	4185	4185	4185	0
582	20240613	105200	100344770	4185	4185	4185	4185	0
583	20240613	105100	100344770	4185	4185	4185	4185	0
584	20240613	105000	100344770	4185	4185	4185	4185	439
585	20240613	104900	98507555	4185	4185	4185	4185	0
586	20240613	104800	98507555	4185	4185	4185	4185	0
587	20240613	104700	98507555	4185	4185	4185	4185	0
588	20240613	104600	98507555	4185	4185	4185	4185	0
589	20240613	104500	98507555	4185	4185	4185	4185	0
590	20240613	104400	98507555	4185	4185	4185	4185	0
591	20240613	104300	98507555	4185	4185	4185	4185	0
592	20240613	104200	98507555	4185	4185	4185	4185	0
593	20240613	104100	98507555	4185	4185	4185	4185	0
594	20240613	104000	98507555	4185	4185	4185	4185	0
595	20240613	103900	98507555	4185	4185	4185	4185	68
596	20240613	103800	98222975	4190	4190	4190	4190	0
597	20240613	103700	98222975	4190	4190	4190	4190	0
598	20240613	103600	98222975	4190	4190	4190	4190	9
599	20240613	103500	98185265	4190	4190	4190	4190	2
600	20240613	103400	98176885	4190	4190	4190	4190	0
601	20240613	103300	98176885	4190	4190	4190	4190	0
602	20240613	103200	98176885	4190	4190	4190	4190	7
603	20240613	103100	98147555	4190	4190	4190	4190	11
604	20240613	103000	98101465	4200	4205	4205	4200	166
605	20240613	102900	97403685	4205	4205	4205	4205	0
606	20240613	102800	97403685	4205	4205	4205	4205	0
607	20240613	102700	97403685	4205	4205	4205	4205	2
608	20240613	102600	97395275	4205	4205	4205	4205	2
609	20240613	102500	97386865	4205	4205	4205	4205	6
610	20240613	102400	97361635	4205	4205	4205	4205	1
611	20240613	102300	97357430	4205	4205	4205	4205	0
612	20240613	102200	97357430	4205	4205	4205	4205	4
613	20240613	102100	97340610	4210	4210	4210	4210	258
614	20240613	102000	96254430	4215	4215	4215	4215	0
615	20240613	101900	96254430	4215	4210	4215	4210	3
616	20240613	101800	96241795	4195	4195	4195	4195	0
617	20240613	101700	96241795	4195	4195	4195	4195	0
618	20240613	101600	96241795	4195	4195	4195	4195	0
619	20240613	101500	96241795	4195	4195	4195	4195	0
620	20240613	101400	96241795	4195	4220	4220	4195	10
621	20240613	101300	96199645	4220	4205	4220	4205	250
622	20240613	101200	95144665	4190	4190	4190	4190	250
623	20240613	101100	94097165	4185	4185	4185	4185	0
624	20240613	101000	94097165	4185	4215	4215	4185	408
625	20240613	100900	92377685	4225	4225	4225	4225	0
626	20240613	100800	92377685	4225	4225	4225	4225	160
627	20240613	100700	91701685	4205	4205	4205	4205	21
628	20240613	100600	91613380	4215	4215	4215	4215	0
629	20240613	100500	91613380	4215	4215	4215	4215	0
630	20240613	100400	91613380	4215	4225	4245	4215	103
631	20240613	100300	91178595	4225	4230	4235	4225	1483
632	20240613	100200	84898650	4230	4210	4230	4210	284
633	20240613	100100	83700365	4200	4185	4200	4185	971
634	20240613	100000	79635515	4185	4180	4185	4180	199
635	20240613	095900	78803005	4175	4175	4175	4175	0
636	20240613	095800	78803005	4175	4175	4175	4175	0
637	20240613	095700	78803005	4175	4175	4175	4155	2745
638	20240613	095600	67396310	4180	4180	4180	4180	100
639	20240613	095500	66978310	4180	4180	4180	4180	0
640	20240613	095400	66978310	4180	4180	4180	4180	189
641	20240613	095300	66188290	4180	4180	4180	4180	185
642	20240613	095200	65414990	4165	4165	4165	4165	0
643	20240613	095100	65414990	4165	4165	4165	4165	0
644	20240613	095000	65414990	4165	4165	4165	4165	51
645	20240613	094900	65202575	4160	4155	4160	4155	44
646	20240613	094800	65019545	4155	4155	4155	4155	0
647	20240613	094700	65019545	4155	4155	4155	4155	0
648	20240613	094600	65019545	4155	4155	4155	4155	0
649	20240613	094500	65019545	4155	4140	4155	4140	1456
650	20240613	094400	58976860	4135	4135	4135	4135	500
651	20240613	094300	56909360	4135	4135	4135	4135	1000
652	20240613	094200	52774360	4135	4130	4135	4130	727
653	20240613	094100	49768220	4135	4135	4135	4135	0
654	20240613	094000	49768220	4135	4135	4135	4135	0
655	20240613	093900	49768220	4135	4130	4135	4125	151
656	20240613	093800	49144770	4135	4135	4135	4135	0
657	20240613	093700	49144770	4135	4135	4135	4135	14
658	20240613	093600	49086880	4135	4135	4135	4135	3
659	20240613	093500	49074475	4125	4125	4125	4125	70
660	20240613	093400	48785725	4125	4125	4125	4125	0
661	20240613	093300	48785725	4125	4115	4125	4110	3551
662	20240613	093200	34190205	4120	4150	4150	4120	4000
663	20240613	093100	17672030	4160	4160	4160	4160	1
664	20240613	093000	17667870	4160	4160	4160	4160	4
665	20240613	092900	17651230	4160	4160	4160	4160	21
666	20240613	092800	17563870	4160	4160	4160	4160	0
667	20240613	092700	17563870	4160	4160	4160	4160	1
668	20240613	092600	17559710	4155	4155	4155	4155	1
669	20240613	092500	17555555	4155	4155	4155	4155	0
670	20240613	092400	17555555	4155	4155	4155	4155	0
671	20240613	092300	17555555	4155	4155	4155	4155	0
672	20240613	092200	17555555	4155	4155	4155	4155	1
673	20240613	092100	17551400	4160	4160	4160	4160	0
674	20240613	092000	17551400	4160	4160	4160	4160	23
675	20240613	091900	17455720	4160	4160	4160	4160	0
676	20240613	091800	17455720	4160	4160	4160	4160	70
677	20240613	091700	17164520	4160	4160	4160	4160	0
678	20240613	091600	17164520	4160	4160	4160	4160	0
679	20240613	091500	17164520	4160	4160	4160	4160	0
680	20240613	091400	17164520	4160	4160	4160	4160	0
681	20240613	091300	17164520	4160	4155	4160	4155	3
682	20240613	091200	17152045	4130	4130	4130	4130	0
683	20240613	091100	17152045	4130	4145	4145	4130	2
684	20240613	091000	17143770	4120	4120	4120	4120	0
685	20240613	090900	17143770	4120	4120	4120	4120	0
686	20240613	090800	17143770	4120	4160	4160	4120	553
687	20240613	090700	14855880	4150	4160	4160	4150	1000
688	20240613	090600	10705860	4150	4160	4160	4150	1000
689	20240613	090500	6555400	4185	4185	4185	4185	1
690	20240613	090400	6551215	4150	4155	4155	4150	1000
691	20240613	090300	2401060	4185	4185	4185	4185	0
692	20240613	090200	2401060	4185	4180	4185	4180	115
693	20240613	090100	1920260	4185	4185	4190	4180	209
694	20240613	090000	1045160	4185	4110	4185	4110	253