KissMeData/291650/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210000	53736965	2860	2860	2860	2860	1148
3	20240613	205900	53736965	2860	2860	2860	2860	0
4	20240613	205800	53736965	2860	2860	2860	2860	0
5	20240613	205700	53736965	2860	2860	2860	2860	0
6	20240613	205600	53736965	2860	2860	2860	2860	0
7	20240613	205500	53736965	2860	2860	2860	2860	0
8	20240613	205400	53736965	2860	2860	2860	2860	0
9	20240613	205300	53736965	2860	2860	2860	2860	0
10	20240613	205200	53736965	2860	2860	2860	2860	0
11	20240613	205100	53736965	2860	2860	2860	2860	0
12	20240613	205000	53736965	2860	2860	2860	2860	0
13	20240613	204900	53736965	2860	2860	2860	2860	0
14	20240613	204800	53736965	2860	2860	2860	2860	0
15	20240613	204700	53736965	2860	2860	2860	2860	0
16	20240613	204600	53736965	2860	2860	2860	2860	0
17	20240613	204500	53736965	2860	2860	2860	2860	0
18	20240613	204400	53736965	2860	2860	2860	2860	0
19	20240613	204300	53736965	2860	2860	2860	2860	0
20	20240613	204200	53736965	2860	2860	2860	2860	0
21	20240613	204100	53736965	2860	2860	2860	2860	0
22	20240613	204000	53736965	2860	2860	2860	2860	0
23	20240613	203900	53736965	2860	2860	2860	2860	0
24	20240613	203800	53736965	2860	2860	2860	2860	0
25	20240613	203700	53736965	2860	2860	2860	2860	0
26	20240613	203600	53736965	2860	2860	2860	2860	0
27	20240613	203500	53736965	2860	2860	2860	2860	0
28	20240613	203400	53736965	2860	2860	2860	2860	0
29	20240613	203300	53736965	2860	2860	2860	2860	0
30	20240613	203200	53736965	2860	2860	2860	2860	0
31	20240613	203100	53736965	2860	2860	2860	2860	0
32	20240613	203000	53736965	2860	2860	2860	2860	1148
33	20240613	202900	53736965	2860	2860	2860	2860	0
34	20240613	202800	53736965	2860	2860	2860	2860	0
35	20240613	202700	53736965	2860	2860	2860	2860	0
36	20240613	202600	53736965	2860	2860	2860	2860	0
37	20240613	202500	53736965	2860	2860	2860	2860	0
38	20240613	202400	53736965	2860	2860	2860	2860	0
39	20240613	202300	53736965	2860	2860	2860	2860	0
40	20240613	202200	53736965	2860	2860	2860	2860	0
41	20240613	202100	53736965	2860	2860	2860	2860	0
42	20240613	202000	53736965	2860	2860	2860	2860	0
43	20240613	201900	53736965	2860	2860	2860	2860	0
44	20240613	201800	53736965	2860	2860	2860	2860	0
45	20240613	201700	53736965	2860	2860	2860	2860	0
46	20240613	201600	53736965	2860	2860	2860	2860	0
47	20240613	201500	53736965	2860	2860	2860	2860	0
48	20240613	201400	53736965	2860	2860	2860	2860	0
49	20240613	201300	53736965	2860	2860	2860	2860	0
50	20240613	201200	53736965	2860	2860	2860	2860	0
51	20240613	201100	53736965	2860	2860	2860	2860	0
52	20240613	201000	53736965	2860	2860	2860	2860	0
53	20240613	200900	53736965	2860	2860	2860	2860	0
54	20240613	200800	53736965	2860	2860	2860	2860	0
55	20240613	200700	53736965	2860	2860	2860	2860	0
56	20240613	200600	53736965	2860	2860	2860	2860	0
57	20240613	200500	53736965	2860	2860	2860	2860	0
58	20240613	200400	53736965	2860	2860	2860	2860	0
59	20240613	200300	53736965	2860	2860	2860	2860	0
60	20240613	200200	53736965	2860	2860	2860	2860	0
61	20240613	200100	53736965	2860	2860	2860	2860	0
62	20240613	200000	53736965	2860	2860	2860	2860	1148
63	20240613	195900	53736965	2860	2860	2860	2860	0
64	20240613	195800	53736965	2860	2860	2860	2860	0
65	20240613	195700	53736965	2860	2860	2860	2860	0
66	20240613	195600	53736965	2860	2860	2860	2860	0
67	20240613	195500	53736965	2860	2860	2860	2860	0
68	20240613	195400	53736965	2860	2860	2860	2860	0
69	20240613	195300	53736965	2860	2860	2860	2860	0
70	20240613	195200	53736965	2860	2860	2860	2860	0
71	20240613	195100	53736965	2860	2860	2860	2860	0
72	20240613	195000	53736965	2860	2860	2860	2860	0
73	20240613	194900	53736965	2860	2860	2860	2860	0
74	20240613	194800	53736965	2860	2860	2860	2860	0
75	20240613	194700	53736965	2860	2860	2860	2860	0
76	20240613	194600	53736965	2860	2860	2860	2860	0
77	20240613	194500	53736965	2860	2860	2860	2860	0
78	20240613	194400	53736965	2860	2860	2860	2860	0
79	20240613	194300	53736965	2860	2860	2860	2860	0
80	20240613	194200	53736965	2860	2860	2860	2860	0
81	20240613	194100	53736965	2860	2860	2860	2860	0
82	20240613	194000	53736965	2860	2860	2860	2860	0
83	20240613	193900	53736965	2860	2860	2860	2860	0
84	20240613	193800	53736965	2860	2860	2860	2860	0
85	20240613	193700	53736965	2860	2860	2860	2860	0
86	20240613	193600	53736965	2860	2860	2860	2860	0
87	20240613	193500	53736965	2860	2860	2860	2860	0
88	20240613	193400	53736965	2860	2860	2860	2860	0
89	20240613	193300	53736965	2860	2860	2860	2860	0
90	20240613	193200	53736965	2860	2860	2860	2860	0
91	20240613	193100	53736965	2860	2860	2860	2860	0
92	20240613	193000	53736965	2860	2860	2860	2860	1148
93	20240613	192900	53736965	2860	2860	2860	2860	0
94	20240613	192800	53736965	2860	2860	2860	2860	0
95	20240613	192700	53736965	2860	2860	2860	2860	0
96	20240613	192600	53736965	2860	2860	2860	2860	0
97	20240613	192500	53736965	2860	2860	2860	2860	0
98	20240613	192400	53736965	2860	2860	2860	2860	0
99	20240613	192300	53736965	2860	2860	2860	2860	0
100	20240613	192200	53736965	2860	2860	2860	2860	0
101	20240613	192100	53736965	2860	2860	2860	2860	0
102	20240613	192000	53736965	2860	2860	2860	2860	0
103	20240613	191900	53736965	2860	2860	2860	2860	0
104	20240613	191800	53736965	2860	2860	2860	2860	0
105	20240613	191700	53736965	2860	2860	2860	2860	0
106	20240613	191600	53736965	2860	2860	2860	2860	0
107	20240613	191500	53736965	2860	2860	2860	2860	0
108	20240613	191400	53736965	2860	2860	2860	2860	0
109	20240613	191300	53736965	2860	2860	2860	2860	0
110	20240613	191200	53736965	2860	2860	2860	2860	0
111	20240613	191100	53736965	2860	2860	2860	2860	0
112	20240613	191000	53736965	2860	2860	2860	2860	0
113	20240613	190900	53736965	2860	2860	2860	2860	0
114	20240613	190800	53736965	2860	2860	2860	2860	0
115	20240613	190700	53736965	2860	2860	2860	2860	0
116	20240613	190600	53736965	2860	2860	2860	2860	0
117	20240613	190500	53736965	2860	2860	2860	2860	0
118	20240613	190400	53736965	2860	2860	2860	2860	0
119	20240613	190300	53736965	2860	2860	2860	2860	0
120	20240613	190200	53736965	2860	2860	2860	2860	0
121	20240613	190100	53736965	2860	2860	2860	2860	0
122	20240613	190000	53736965	2860	2860	2860	2860	1148
123	20240613	185900	53736965	2860	2860	2860	2860	0
124	20240613	185800	53736965	2860	2860	2860	2860	0
125	20240613	185700	53736965	2860	2860	2860	2860	0
126	20240613	185600	53736965	2860	2860	2860	2860	0
127	20240613	185500	53736965	2860	2860	2860	2860	0
128	20240613	185400	53736965	2860	2860	2860	2860	0
129	20240613	185300	53736965	2860	2860	2860	2860	0
130	20240613	185200	53736965	2860	2860	2860	2860	0
131	20240613	185100	53736965	2860	2860	2860	2860	0
132	20240613	185000	53736965	2860	2860	2860	2860	0
133	20240613	184900	53736965	2860	2860	2860	2860	0
134	20240613	184800	53736965	2860	2860	2860	2860	0
135	20240613	184700	53736965	2860	2860	2860	2860	0
136	20240613	184600	53736965	2860	2860	2860	2860	0
137	20240613	184500	53736965	2860	2860	2860	2860	0
138	20240613	184400	53736965	2860	2860	2860	2860	0
139	20240613	184300	53736965	2860	2860	2860	2860	0
140	20240613	184200	53736965	2860	2860	2860	2860	0
141	20240613	184100	53736965	2860	2860	2860	2860	0
142	20240613	184000	53736965	2860	2860	2860	2860	0
143	20240613	183900	53736965	2860	2860	2860	2860	0
144	20240613	183800	53736965	2860	2860	2860	2860	0
145	20240613	183700	53736965	2860	2860	2860	2860	0
146	20240613	183600	53736965	2860	2860	2860	2860	0
147	20240613	183500	53736965	2860	2860	2860	2860	0
148	20240613	183400	53736965	2860	2860	2860	2860	0
149	20240613	183300	53736965	2860	2860	2860	2860	0
150	20240613	183200	53736965	2860	2860	2860	2860	0
151	20240613	183100	53736965	2860	2860	2860	2860	0
152	20240613	183000	53736965	2860	2860	2860	2860	1148
153	20240613	182900	53736965	2860	2860	2860	2860	0
154	20240613	182800	53736965	2860	2860	2860	2860	0
155	20240613	182700	53736965	2860	2860	2860	2860	0
156	20240613	182600	53736965	2860	2860	2860	2860	0
157	20240613	182500	53736965	2860	2860	2860	2860	0
158	20240613	182400	53736965	2860	2860	2860	2860	0
159	20240613	182300	53736965	2860	2860	2860	2860	0
160	20240613	182200	53736965	2860	2860	2860	2860	0
161	20240613	182100	53736965	2860	2860	2860	2860	0
162	20240613	182000	53736965	2860	2860	2860	2860	0
163	20240613	181900	53736965	2860	2860	2860	2860	0
164	20240613	181800	53736965	2860	2860	2860	2860	0
165	20240613	181700	53736965	2860	2860	2860	2860	0
166	20240613	181600	53736965	2860	2860	2860	2860	0
167	20240613	181500	53736965	2860	2860	2860	2860	0
168	20240613	181400	53736965	2860	2860	2860	2860	0
169	20240613	181300	53736965	2860	2860	2860	2860	0
170	20240613	181200	53736965	2860	2860	2860	2860	0
171	20240613	181100	53736965	2860	2860	2860	2860	0
172	20240613	181000	53736965	2860	2860	2860	2860	0
173	20240613	180900	53736965	2860	2860	2860	2860	0
174	20240613	180800	53736965	2860	2860	2860	2860	0
175	20240613	180700	53736965	2860	2860	2860	2860	0
176	20240613	180600	53736965	2860	2860	2860	2860	0
177	20240613	180500	53736965	2860	2860	2860	2860	0
178	20240613	180400	53736965	2860	2860	2860	2860	0
179	20240613	180300	53736965	2860	2860	2860	2860	0
180	20240613	180200	53736965	2860	2860	2860	2860	0
181	20240613	180100	53736965	2860	2860	2860	2860	0
182	20240613	180000	53736965	2860	2860	2860	2860	1148
183	20240613	175900	53736965	2860	2860	2860	2860	0
184	20240613	175800	53736965	2860	2860	2860	2860	0
185	20240613	175700	53736965	2860	2860	2860	2860	0
186	20240613	175600	53736965	2860	2860	2860	2860	0
187	20240613	175500	53736965	2860	2860	2860	2860	0
188	20240613	175400	53736965	2860	2860	2860	2860	0
189	20240613	175300	53736965	2860	2860	2860	2860	0
190	20240613	175200	53736965	2860	2860	2860	2860	0
191	20240613	175100	53736965	2860	2860	2860	2860	0
192	20240613	175000	53736965	2860	2860	2860	2860	0
193	20240613	174900	53736965	2860	2860	2860	2860	0
194	20240613	174800	53736965	2860	2860	2860	2860	0
195	20240613	174700	53736965	2860	2860	2860	2860	0
196	20240613	174600	53736965	2860	2860	2860	2860	0
197	20240613	174500	53736965	2860	2860	2860	2860	0
198	20240613	174400	53736965	2860	2860	2860	2860	0
199	20240613	174300	53736965	2860	2860	2860	2860	0
200	20240613	174200	53736965	2860	2860	2860	2860	0
201	20240613	174100	53736965	2860	2860	2860	2860	0
202	20240613	174000	53736965	2860	2860	2860	2860	0
203	20240613	173900	53736965	2860	2860	2860	2860	0
204	20240613	173800	53736965	2860	2860	2860	2860	0
205	20240613	173700	53736965	2860	2860	2860	2860	0
206	20240613	173600	53736965	2860	2860	2860	2860	0
207	20240613	173500	53736965	2860	2860	2860	2860	0
208	20240613	173400	53736965	2860	2860	2860	2860	0
209	20240613	173300	53736965	2860	2860	2860	2860	0
210	20240613	173200	53736965	2860	2860	2860	2860	0
211	20240613	173100	53736965	2860	2860	2860	2860	0
212	20240613	173000	53736965	2860	2860	2860	2860	1148
213	20240613	172900	53736965	2860	2860	2860	2860	0
214	20240613	172800	53736965	2860	2860	2860	2860	0
215	20240613	172700	53736965	2860	2860	2860	2860	0
216	20240613	172600	53736965	2860	2860	2860	2860	0
217	20240613	172500	53736965	2860	2860	2860	2860	0
218	20240613	172400	53736965	2860	2860	2860	2860	0
219	20240613	172300	53736965	2860	2860	2860	2860	0
220	20240613	172200	53736965	2860	2860	2860	2860	0
221	20240613	172100	53736965	2860	2860	2860	2860	0
222	20240613	172000	53736965	2860	2860	2860	2860	0
223	20240613	171900	53736965	2860	2860	2860	2860	0
224	20240613	171800	53736965	2860	2860	2860	2860	0
225	20240613	171700	53736965	2860	2860	2860	2860	0
226	20240613	171600	53736965	2860	2860	2860	2860	0
227	20240613	171500	53736965	2860	2860	2860	2860	0
228	20240613	171400	53736965	2860	2860	2860	2860	0
229	20240613	171300	53736965	2860	2860	2860	2860	0
230	20240613	171200	53736965	2860	2860	2860	2860	0
231	20240613	171100	53736965	2860	2860	2860	2860	0
232	20240613	171000	53736965	2860	2860	2860	2860	0
233	20240613	170900	53736965	2860	2860	2860	2860	0
234	20240613	170800	53736965	2860	2860	2860	2860	0
235	20240613	170700	53736965	2860	2860	2860	2860	0
236	20240613	170600	53736965	2860	2860	2860	2860	0
237	20240613	170500	53736965	2860	2860	2860	2860	0
238	20240613	170400	53736965	2860	2860	2860	2860	0
239	20240613	170300	53736965	2860	2860	2860	2860	0
240	20240613	170200	53736965	2860	2860	2860	2860	0
241	20240613	170100	53736965	2860	2860	2860	2860	0
242	20240613	170000	53736965	2860	2860	2860	2860	1148
243	20240613	165900	53736965	2860	2860	2860	2860	0
244	20240613	165800	53736965	2860	2860	2860	2860	0
245	20240613	165700	53736965	2860	2860	2860	2860	0
246	20240613	165600	53736965	2860	2860	2860	2860	0
247	20240613	165500	53736965	2860	2860	2860	2860	0
248	20240613	165400	53736965	2860	2860	2860	2860	0
249	20240613	165300	53736965	2860	2860	2860	2860	0
250	20240613	165200	53736965	2860	2860	2860	2860	0
251	20240613	165100	53736965	2860	2860	2860	2860	0
252	20240613	165000	53736965	2860	2860	2860	2860	0
253	20240613	164900	53736965	2860	2860	2860	2860	0
254	20240613	164800	53736965	2860	2860	2860	2860	0
255	20240613	164700	53736965	2860	2860	2860	2860	0
256	20240613	164600	53736965	2860	2860	2860	2860	0
257	20240613	164500	53736965	2860	2860	2860	2860	0
258	20240613	164400	53736965	2860	2860	2860	2860	0
259	20240613	164300	53736965	2860	2860	2860	2860	0
260	20240613	164200	53736965	2860	2860	2860	2860	0
261	20240613	164100	53736965	2860	2860	2860	2860	0
262	20240613	164000	53736965	2860	2860	2860	2860	0
263	20240613	163900	53736965	2860	2860	2860	2860	0
264	20240613	163800	53736965	2860	2860	2860	2860	0
265	20240613	163700	53736965	2860	2860	2860	2860	0
266	20240613	163600	53736965	2860	2860	2860	2860	0
267	20240613	163500	53736965	2860	2860	2860	2860	0
268	20240613	163400	53736965	2860	2860	2860	2860	0
269	20240613	163300	53736965	2860	2860	2860	2860	0
270	20240613	163200	53736965	2860	2860	2860	2860	0
271	20240613	163100	53736965	2860	2860	2860	2860	0
272	20240613	163000	53736965	2860	2860	2860	2860	1148
273	20240613	162900	53736965	2860	2860	2860	2860	0
274	20240613	162800	53736965	2860	2860	2860	2860	0
275	20240613	162700	53736965	2860	2860	2860	2860	0
276	20240613	162600	53736965	2860	2860	2860	2860	0
277	20240613	162500	53736965	2860	2860	2860	2860	0
278	20240613	162400	53736965	2860	2860	2860	2860	0
279	20240613	162300	53736965	2860	2860	2860	2860	0
280	20240613	162200	53736965	2860	2860	2860	2860	0
281	20240613	162100	53736965	2860	2860	2860	2860	0
282	20240613	162000	53736965	2860	2860	2860	2860	0
283	20240613	161900	53736965	2860	2860	2860	2860	0
284	20240613	161800	53736965	2860	2860	2860	2860	0
285	20240613	161700	53736965	2860	2860	2860	2860	0
286	20240613	161600	53736965	2860	2860	2860	2860	0
287	20240613	161500	53736965	2860	2860	2860	2860	0
288	20240613	161400	53736965	2860	2860	2860	2860	0
289	20240613	161300	53736965	2860	2860	2860	2860	0
290	20240613	161200	53736965	2860	2860	2860	2860	0
291	20240613	161100	53736965	2860	2860	2860	2860	0
292	20240613	161000	53736965	2860	2860	2860	2860	0
293	20240613	160900	53736965	2860	2860	2860	2860	0
294	20240613	160800	53736965	2860	2860	2860	2860	0
295	20240613	160700	53736965	2860	2860	2860	2860	0
296	20240613	160600	53736965	2860	2860	2860	2860	0
297	20240613	160500	53736965	2860	2860	2860	2860	0
298	20240613	160400	53736965	2860	2860	2860	2860	0
299	20240613	160300	53736965	2860	2860	2860	2860	0
300	20240613	160200	53736965	2860	2860	2860	2860	0
301	20240613	160100	53736965	2860	2860	2860	2860	0
302	20240613	160000	53736965	2860	2860	2860	2860	1148
303	20240613	155900	53736965	2860	2860	2860	2860	0
304	20240613	155800	53736965	2860	2860	2860	2860	0
305	20240613	155700	53736965	2860	2860	2860	2860	0
306	20240613	155600	53736965	2860	2860	2860	2860	0
307	20240613	155500	53736965	2860	2860	2860	2860	0
308	20240613	155400	53736965	2860	2860	2860	2860	0
309	20240613	155300	53736965	2860	2860	2860	2860	0
310	20240613	155200	53736965	2860	2860	2860	2860	0
311	20240613	155100	53736965	2860	2860	2860	2860	0
312	20240613	155000	53736965	2860	2860	2860	2860	0
313	20240613	154900	53736965	2860	2860	2860	2860	0
314	20240613	154800	53736965	2860	2860	2860	2860	0
315	20240613	154700	53736965	2860	2860	2860	2860	0
316	20240613	154600	53736965	2860	2860	2860	2860	0
317	20240613	154500	53736965	2860	2860	2860	2860	0
318	20240613	154400	53736965	2860	2860	2860	2860	0
319	20240613	154300	53736965	2860	2860	2860	2860	0
320	20240613	154200	53736965	2860	2860	2860	2860	0
321	20240613	154100	53736965	2860	2860	2860	2860	0
322	20240613	154000	53736965	2860	2860	2860	2860	0
323	20240613	153900	53736965	2860	2860	2860	2860	0
324	20240613	153800	53736965	2860	2860	2860	2860	0
325	20240613	153700	53736965	2860	2860	2860	2860	0
326	20240613	153600	53736965	2860	2860	2860	2860	0
327	20240613	153500	53736965	2860	2860	2860	2860	0
328	20240613	153400	53736965	2860	2860	2860	2860	0
329	20240613	153300	53736965	2860	2860	2860	2860	0
330	20240613	153200	53736965	2860	2860	2860	2860	0
331	20240613	153100	53736965	2860	2860	2860	2860	0
332	20240613	153000	53736965	2860	2860	2860	2860	2296
333	20240613	152900	50453685	2860	2860	2860	2860	0
334	20240613	152800	50453685	2860	2860	2860	2860	0
335	20240613	152700	50453685	2860	2860	2860	2860	0
336	20240613	152600	50453685	2860	2860	2860	2860	0
337	20240613	152500	50453685	2860	2860	2860	2860	0
338	20240613	152400	50453685	2860	2860	2860	2860	0
339	20240613	152300	50453685	2860	2860	2860	2860	0
340	20240613	152200	50453685	2860	2860	2860	2860	0
341	20240613	152100	50453685	2860	2860	2860	2860	0
342	20240613	152000	50453685	2860	2860	2860	2860	0
343	20240613	151900	50453685	2860	2860	2860	2860	48
344	20240613	151800	50316405	2865	2865	2865	2865	1
345	20240613	151700	50313540	2855	2855	2855	2855	0
346	20240613	151600	50313540	2855	2855	2855	2855	0
347	20240613	151500	50313540	2855	2855	2855	2855	97
348	20240613	151400	50036605	2855	2855	2855	2855	3
349	20240613	151300	50028040	2860	2860	2860	2860	0
350	20240613	151200	50028040	2860	2860	2860	2860	797
351	20240613	151100	47748620	2860	2860	2860	2860	0
352	20240613	151000	47748620	2860	2860	2860	2860	0
353	20240613	150900	47748620	2860	2860	2860	2860	280
354	20240613	150800	46947820	2870	2870	2870	2870	0
355	20240613	150700	46947820	2870	2870	2870	2870	0
356	20240613	150600	46947820	2870	2870	2870	2870	0
357	20240613	150500	46947820	2870	2870	2870	2870	0
358	20240613	150400	46947820	2870	2870	2870	2870	1
359	20240613	150300	46944950	2870	2865	2870	2865	300
360	20240613	150200	46084235	2860	2860	2860	2860	0
361	20240613	150100	46084235	2860	2860	2860	2860	0
362	20240613	150000	46084235	2860	2865	2865	2860	121
363	20240613	145900	45737745	2865	2865	2865	2865	0
364	20240613	145800	45737745	2865	2865	2865	2865	0
365	20240613	145700	45737745	2865	2865	2865	2865	50
366	20240613	145600	45594495	2865	2865	2865	2865	93
367	20240613	145500	45328050	2870	2870	2870	2870	0
368	20240613	145400	45328050	2870	2870	2870	2870	0
369	20240613	145300	45328050	2870	2870	2870	2870	0
370	20240613	145200	45328050	2870	2870	2870	2870	0
371	20240613	145100	45328050	2870	2870	2870	2870	0
372	20240613	145000	45328050	2870	2870	2870	2870	0
373	20240613	144900	45328050	2870	2870	2870	2870	0
374	20240613	144800	45328050	2870	2870	2870	2870	0
375	20240613	144700	45328050	2870	2870	2870	2870	100
376	20240613	144600	45041050	2865	2865	2865	2865	0
377	20240613	144500	45041050	2865	2865	2865	2865	150
378	20240613	144400	44611300	2865	2865	2865	2865	0
379	20240613	144300	44611300	2865	2865	2865	2865	13
380	20240613	144200	44574055	2865	2865	2865	2865	0
381	20240613	144100	44574055	2865	2865	2865	2865	0
382	20240613	144000	44574055	2865	2865	2865	2865	0
383	20240613	143900	44574055	2865	2865	2865	2865	0
384	20240613	143800	44574055	2865	2865	2865	2865	0
385	20240613	143700	44574055	2865	2870	2870	2865	134
386	20240613	143600	44190130	2870	2870	2870	2870	0
387	20240613	143500	44190130	2870	2870	2870	2870	0
388	20240613	143400	44190130	2870	2870	2870	2870	2
389	20240613	143300	44184390	2870	2870	2870	2870	0
390	20240613	143200	44184390	2870	2870	2870	2870	0
391	20240613	143100	44184390	2870	2870	2870	2870	0
392	20240613	143000	44184390	2870	2870	2870	2870	0
393	20240613	142900	44184390	2870	2870	2870	2870	30
394	20240613	142800	44098290	2870	2870	2870	2870	0
395	20240613	142700	44098290	2870	2870	2870	2870	0
396	20240613	142600	44098290	2870	2870	2870	2870	0
397	20240613	142500	44098290	2870	2870	2870	2870	0
398	20240613	142400	44098290	2870	2870	2870	2870	0
399	20240613	142300	44098290	2870	2870	2870	2870	0
400	20240613	142200	44098290	2870	2870	2870	2870	200
401	20240613	142100	43524290	2870	2870	2870	2870	0
402	20240613	142000	43524290	2870	2870	2870	2870	0
403	20240613	141900	43524290	2870	2870	2870	2870	0
404	20240613	141800	43524290	2870	2870	2870	2870	0
405	20240613	141700	43524290	2870	2870	2870	2870	0
406	20240613	141600	43524290	2870	2870	2870	2870	0
407	20240613	141500	43524290	2870	2870	2870	2870	0
408	20240613	141400	43524290	2870	2870	2870	2870	269
409	20240613	141300	42752260	2870	2870	2870	2870	2419
410	20240613	141200	35809730	2870	2870	2870	2870	0
411	20240613	141100	35809730	2870	2870	2870	2870	0
412	20240613	141000	35809730	2870	2870	2870	2870	0
413	20240613	140900	35809730	2870	2870	2870	2870	32
414	20240613	140800	35717890	2880	2880	2880	2880	0
415	20240613	140700	35717890	2880	2880	2880	2880	0
416	20240613	140600	35717890	2880	2880	2880	2880	400
417	20240613	140500	34565890	2890	2890	2890	2890	0
418	20240613	140400	34565890	2890	2890	2890	2890	0
419	20240613	140300	34565890	2890	2890	2890	2890	0
420	20240613	140200	34565890	2890	2890	2890	2890	0
421	20240613	140100	34565890	2890	2890	2890	2890	0
422	20240613	140000	34565890	2890	2890	2890	2890	0
423	20240613	135900	34565890	2890	2890	2890	2890	0
424	20240613	135800	34565890	2890	2890	2890	2890	0
425	20240613	135700	34565890	2890	2890	2890	2890	0
426	20240613	135600	34565890	2890	2890	2890	2890	0
427	20240613	135500	34565890	2890	2890	2890	2890	0
428	20240613	135400	34565890	2890	2890	2890	2890	0
429	20240613	135300	34565890	2890	2890	2890	2890	5
430	20240613	135200	34551440	2890	2890	2890	2890	0
431	20240613	135100	34551440	2890	2890	2890	2890	0
432	20240613	135000	34551440	2890	2890	2890	2890	0
433	20240613	134900	34551440	2890	2890	2890	2890	0
434	20240613	134800	34551440	2890	2890	2890	2890	0
435	20240613	134700	34551440	2890	2890	2890	2890	0
436	20240613	134600	34551440	2890	2890	2890	2890	0
437	20240613	134500	34551440	2890	2890	2890	2890	0
438	20240613	134400	34551440	2890	2890	2890	2890	0
439	20240613	134300	34551440	2890	2890	2890	2890	0
440	20240613	134200	34551440	2890	2890	2890	2890	0
441	20240613	134100	34551440	2890	2890	2890	2890	0
442	20240613	134000	34551440	2890	2890	2890	2890	0
443	20240613	133900	34551440	2890	2890	2890	2890	0
444	20240613	133800	34551440	2890	2890	2890	2890	0
445	20240613	133700	34551440	2890	2890	2890	2890	0
446	20240613	133600	34551440	2890	2890	2890	2890	2
447	20240613	133500	34545660	2890	2890	2890	2890	0
448	20240613	133400	34545660	2890	2890	2890	2890	0
449	20240613	133300	34545660	2890	2890	2890	2890	0
450	20240613	133200	34545660	2890	2890	2890	2890	0
451	20240613	133100	34545660	2890	2890	2890	2890	0
452	20240613	133000	34545660	2890	2890	2890	2890	0
453	20240613	132900	34545660	2890	2890	2890	2890	0
454	20240613	132800	34545660	2890	2890	2890	2890	0
455	20240613	132700	34545660	2890	2890	2890	2890	0
456	20240613	132600	34545660	2890	2890	2890	2890	0
457	20240613	132500	34545660	2890	2890	2890	2890	1
458	20240613	132400	34542770	2865	2865	2865	2865	0
459	20240613	132300	34542770	2865	2865	2865	2865	0
460	20240613	132200	34542770	2865	2865	2865	2865	0
461	20240613	132100	34542770	2865	2865	2865	2865	0
462	20240613	132000	34542770	2865	2865	2865	2865	0
463	20240613	131900	34542770	2865	2865	2865	2865	66
464	20240613	131800	34353680	2895	2895	2895	2895	0
465	20240613	131700	34353680	2895	2895	2895	2895	0
466	20240613	131600	34353680	2895	2895	2895	2895	0
467	20240613	131500	34353680	2895	2895	2895	2895	0
468	20240613	131400	34353680	2895	2895	2895	2895	0
469	20240613	131300	34353680	2895	2895	2895	2895	0
470	20240613	131200	34353680	2895	2895	2895	2895	0
471	20240613	131100	34353680	2895	2895	2895	2895	0
472	20240613	131000	34353680	2895	2895	2895	2895	0
473	20240613	130900	34353680	2895	2895	2895	2895	0
474	20240613	130800	34353680	2895	2895	2895	2895	0
475	20240613	130700	34353680	2895	2895	2895	2895	0
476	20240613	130600	34353680	2895	2895	2895	2895	0
477	20240613	130500	34353680	2895	2895	2895	2895	0
478	20240613	130400	34353680	2895	2895	2895	2895	0
479	20240613	130300	34353680	2895	2895	2895	2895	0
480	20240613	130200	34353680	2895	2895	2895	2895	0
481	20240613	130100	34353680	2895	2895	2895	2895	0
482	20240613	130000	34353680	2895	2895	2895	2895	0
483	20240613	125900	34353680	2895	2895	2895	2895	0
484	20240613	125800	34353680	2895	2890	2895	2890	200
485	20240613	125700	33775535	2890	2880	2890	2880	2416
486	20240613	125600	26802725	2860	2860	2860	2860	0
487	20240613	125500	26802725	2860	2860	2860	2860	0
488	20240613	125400	26802725	2860	2860	2860	2860	0
489	20240613	125300	26802725	2860	2860	2860	2860	0
490	20240613	125200	26802725	2860	2860	2860	2860	0
491	20240613	125100	26802725	2860	2860	2860	2860	0
492	20240613	125000	26802725	2860	2860	2860	2860	1
493	20240613	124900	26799865	2880	2880	2880	2880	63
494	20240613	124800	26618425	2880	2880	2880	2880	0
495	20240613	124700	26618425	2880	2880	2880	2880	0
496	20240613	124600	26618425	2880	2880	2880	2880	0
497	20240613	124500	26618425	2880	2880	2880	2880	0
498	20240613	124400	26618425	2880	2880	2880	2880	0
499	20240613	124300	26618425	2880	2880	2880	2880	0
500	20240613	124200	26618425	2880	2880	2880	2880	0
501	20240613	124100	26618425	2880	2880	2880	2880	237
502	20240613	124000	25935865	2880	2880	2880	2880	0
503	20240613	123900	25935865	2880	2880	2880	2880	0
504	20240613	123800	25935865	2880	2880	2880	2880	0
505	20240613	123700	25935865	2880	2880	2880	2880	0
506	20240613	123600	25935865	2880	2880	2880	2880	0
507	20240613	123500	25935865	2880	2855	2880	2855	26
508	20240613	123400	25861135	2880	2880	2880	2880	0
509	20240613	123300	25861135	2880	2880	2880	2880	0
510	20240613	123200	25861135	2880	2880	2880	2880	0
511	20240613	123100	25861135	2880	2880	2880	2880	0
512	20240613	123000	25861135	2880	2880	2880	2880	0
513	20240613	122900	25861135	2880	2880	2880	2880	1
514	20240613	122800	25858255	2855	2855	2855	2855	0
515	20240613	122700	25858255	2855	2860	2860	2855	950
516	20240613	122600	23142415	2860	2860	2860	2860	0
517	20240613	122500	23142415	2860	2860	2860	2860	0
518	20240613	122400	23142415	2860	2860	2860	2860	0
519	20240613	122300	23142415	2860	2860	2860	2860	0
520	20240613	122200	23142415	2860	2860	2860	2860	0
521	20240613	122100	23142415	2860	2860	2860	2860	0
522	20240613	122000	23142415	2860	2860	2860	2860	26
523	20240613	121900	23068055	2860	2860	2860	2860	0
524	20240613	121800	23068055	2860	2860	2860	2860	0
525	20240613	121700	23068055	2860	2860	2860	2860	0
526	20240613	121600	23068055	2860	2860	2860	2860	0
527	20240613	121500	23068055	2860	2860	2860	2860	0
528	20240613	121400	23068055	2860	2860	2860	2860	0
529	20240613	121300	23068055	2860	2860	2860	2860	21
530	20240613	121200	23007995	2860	2860	2860	2860	0
531	20240613	121100	23007995	2860	2860	2860	2860	0
532	20240613	121000	23007995	2860	2860	2860	2860	0
533	20240613	120900	23007995	2860	2860	2860	2860	0
534	20240613	120800	23007995	2860	2860	2860	2860	0
535	20240613	120700	23007995	2860	2860	2860	2860	0
536	20240613	120600	23007995	2860	2860	2860	2860	14
537	20240613	120500	22967955	2885	2885	2885	2885	0
538	20240613	120400	22967955	2885	2885	2885	2885	0
539	20240613	120300	22967955	2885	2885	2885	2885	0
540	20240613	120200	22967955	2885	2885	2885	2885	0
541	20240613	120100	22967955	2885	2885	2885	2885	0
542	20240613	120000	22967955	2885	2885	2885	2885	0
543	20240613	115900	22967955	2885	2885	2885	2885	0
544	20240613	115800	22967955	2885	2885	2885	2885	0
545	20240613	115700	22967955	2885	2885	2885	2885	0
546	20240613	115600	22967955	2885	2885	2885	2885	0
547	20240613	115500	22967955	2885	2885	2885	2885	0
548	20240613	115400	22967955	2885	2885	2885	2885	0
549	20240613	115300	22967955	2885	2885	2885	2885	0
550	20240613	115200	22967955	2885	2885	2885	2885	30
551	20240613	115100	22881405	2885	2885	2885	2885	20
552	20240613	115000	22823705	2860	2860	2860	2860	0
553	20240613	114900	22823705	2860	2860	2860	2860	0
554	20240613	114800	22823705	2860	2860	2860	2860	0
555	20240613	114700	22823705	2860	2860	2860	2860	0
556	20240613	114600	22823705	2860	2860	2860	2860	0
557	20240613	114500	22823705	2860	2860	2860	2860	0
558	20240613	114400	22823705	2860	2860	2860	2860	0
559	20240613	114300	22823705	2860	2860	2860	2860	0
560	20240613	114200	22823705	2860	2860	2860	2860	0
561	20240613	114100	22823705	2860	2860	2860	2860	0
562	20240613	114000	22823705	2860	2860	2860	2860	0
563	20240613	113900	22823705	2860	2860	2860	2860	0
564	20240613	113800	22823705	2860	2860	2860	2860	0
565	20240613	113700	22823705	2860	2860	2860	2860	0
566	20240613	113600	22823705	2860	2865	2865	2860	100
567	20240613	113500	22537625	2885	2885	2885	2885	0
568	20240613	113400	22537625	2885	2885	2885	2885	0
569	20240613	113300	22537625	2885	2885	2885	2885	0
570	20240613	113200	22537625	2885	2885	2885	2885	52
571	20240613	113100	22387605	2885	2885	2885	2885	0
572	20240613	113000	22387605	2885	2885	2885	2885	0
573	20240613	112900	22387605	2885	2885	2885	2885	0
574	20240613	112800	22387605	2885	2885	2885	2885	0
575	20240613	112700	22387605	2885	2885	2885	2885	0
576	20240613	112600	22387605	2885	2885	2885	2885	0
577	20240613	112500	22387605	2885	2885	2885	2885	0
578	20240613	112400	22387605	2885	2885	2885	2885	0
579	20240613	112300	22387605	2885	2880	2885	2880	379
580	20240613	112200	21294195	2865	2865	2865	2865	0
581	20240613	112100	21294195	2865	2865	2865	2865	169
582	20240613	112000	20810010	2865	2865	2865	2865	1
583	20240613	111900	20807145	2865	2865	2865	2865	6
584	20240613	111800	20789955	2860	2860	2860	2860	0
585	20240613	111700	20789955	2860	2860	2860	2860	0
586	20240613	111600	20789955	2860	2860	2860	2860	0
587	20240613	111500	20789955	2860	2860	2860	2860	0
588	20240613	111400	20789955	2860	2860	2860	2860	0
589	20240613	111300	20789955	2860	2860	2860	2860	0
590	20240613	111200	20789955	2860	2860	2860	2860	0
591	20240613	111100	20789955	2860	2860	2860	2860	0
592	20240613	111000	20789955	2860	2860	2860	2860	25
593	20240613	110900	20718455	2865	2865	2865	2865	824
594	20240613	110800	18357695	2865	2865	2865	2865	0
595	20240613	110700	18357695	2865	2865	2865	2865	0
596	20240613	110600	18357695	2865	2865	2865	2865	0
597	20240613	110500	18357695	2865	2865	2865	2865	0
598	20240613	110400	18357695	2865	2865	2865	2865	0
599	20240613	110300	18357695	2865	2865	2865	2865	0
600	20240613	110200	18357695	2865	2865	2865	2865	0
601	20240613	110100	18357695	2865	2865	2865	2865	0
602	20240613	110000	18357695	2865	2865	2865	2865	0
603	20240613	105900	18357695	2865	2865	2865	2865	0
604	20240613	105800	18357695	2865	2865	2865	2865	0
605	20240613	105700	18357695	2865	2865	2865	2865	0
606	20240613	105600	18357695	2865	2865	2865	2865	0
607	20240613	105500	18357695	2865	2865	2865	2865	0
608	20240613	105400	18357695	2865	2875	2875	2865	9
609	20240613	105300	18331875	2885	2885	2885	2885	0
610	20240613	105200	18331875	2885	2885	2885	2885	0
611	20240613	105100	18331875	2885	2885	2885	2885	2
612	20240613	105000	18326105	2885	2885	2885	2885	0
613	20240613	104900	18326105	2885	2885	2885	2885	7
614	20240613	104800	18305910	2870	2870	2870	2870	0
615	20240613	104700	18305910	2870	2870	2870	2870	0
616	20240613	104600	18305910	2870	2870	2870	2870	1
617	20240613	104500	18303040	2870	2870	2870	2870	0
618	20240613	104400	18303040	2870	2870	2870	2870	0
619	20240613	104300	18303040	2870	2870	2870	2870	0
620	20240613	104200	18303040	2870	2870	2870	2870	0
621	20240613	104100	18303040	2870	2870	2870	2870	100
622	20240613	104000	18016040	2870	2870	2870	2870	0
623	20240613	103900	18016040	2870	2870	2870	2870	0
624	20240613	103800	18016040	2870	2870	2870	2870	0
625	20240613	103700	18016040	2870	2870	2870	2870	0
626	20240613	103600	18016040	2870	2870	2870	2870	0
627	20240613	103500	18016040	2870	2870	2870	2870	0
628	20240613	103400	18016040	2870	2870	2870	2870	0
629	20240613	103300	18016040	2870	2870	2870	2870	0
630	20240613	103200	18016040	2870	2870	2870	2870	0
631	20240613	103100	18016040	2870	2870	2870	2870	0
632	20240613	103000	18016040	2870	2870	2870	2870	0
633	20240613	102900	18016040	2870	2870	2870	2870	0
634	20240613	102800	18016040	2870	2870	2870	2870	0
635	20240613	102700	18016040	2870	2875	2875	2870	560
636	20240613	102600	16408660	2875	2875	2875	2875	1
637	20240613	102500	16405785	2890	2890	2890	2890	0
638	20240613	102400	16405785	2890	2890	2890	2890	0
639	20240613	102300	16405785	2890	2890	2890	2890	0
640	20240613	102200	16405785	2890	2890	2890	2890	0
641	20240613	102100	16405785	2890	2890	2890	2890	0
642	20240613	102000	16405785	2890	2885	2890	2885	224
643	20240613	101900	15759420	2880	2880	2880	2880	237
644	20240613	101800	15076860	2875	2875	2875	2875	0
645	20240613	101700	15076860	2875	2875	2875	2875	0
646	20240613	101600	15076860	2875	2875	2875	2875	0
647	20240613	101500	15076860	2875	2875	2875	2875	0
648	20240613	101400	15076860	2875	2875	2875	2875	0
649	20240613	101300	15076860	2875	2875	2875	2875	16
650	20240613	101200	15030860	2875	2875	2875	2875	0
651	20240613	101100	15030860	2875	2875	2875	2875	0
652	20240613	101000	15030860	2875	2875	2875	2875	100
653	20240613	100900	14743360	2875	2890	2890	2870	2400
654	20240613	100800	7850815	2870	2870	2870	2870	0
655	20240613	100700	7850815	2870	2870	2870	2870	0
656	20240613	100600	7850815	2870	2870	2870	2870	0
657	20240613	100500	7850815	2870	2870	2870	2870	0
658	20240613	100400	7850815	2870	2870	2870	2870	0
659	20240613	100300	7850815	2870	2870	2870	2870	0
660	20240613	100200	7850815	2870	2870	2870	2870	0
661	20240613	100100	7850815	2870	2885	2885	2870	12
662	20240613	100000	7816345	2900	2900	2900	2900	0
663	20240613	095900	7816345	2900	2900	2900	2900	10
664	20240613	095800	7787345	2900	2900	2900	2900	0
665	20240613	095700	7787345	2900	2900	2900	2900	0
666	20240613	095600	7787345	2900	2900	2900	2900	2
667	20240613	095500	7781545	2900	2900	2900	2900	0
668	20240613	095400	7781545	2900	2900	2900	2900	0
669	20240613	095300	7781545	2900	2900	2900	2900	0
670	20240613	095200	7781545	2900	2900	2900	2900	0
671	20240613	095100	7781545	2900	2900	2900	2900	0
672	20240613	095000	7781545	2900	2900	2900	2900	0
673	20240613	094900	7781545	2900	2900	2900	2900	0
674	20240613	094800	7781545	2900	2900	2900	2900	2
675	20240613	094700	7775745	2865	2865	2865	2865	59
676	20240613	094600	7606710	2865	2865	2865	2865	0
677	20240613	094500	7606710	2865	2865	2865	2865	0
678	20240613	094400	7606710	2865	2865	2865	2865	0
679	20240613	094300	7606710	2865	2865	2865	2865	0
680	20240613	094200	7606710	2865	2865	2865	2865	0
681	20240613	094100	7606710	2865	2880	2880	2865	591
682	20240613	094000	5911060	2880	2880	2880	2880	334
683	20240613	093900	4949140	2880	2885	2885	2880	3
684	20240613	093800	4940495	2885	2885	2885	2885	0
685	20240613	093700	4940495	2885	2895	2895	2885	402
686	20240613	093600	3780210	2905	2905	2905	2905	0
687	20240613	093500	3780210	2905	2900	2905	2900	113
688	20240613	093400	3452455	2900	2900	2900	2900	0
689	20240613	093300	3452455	2900	2900	2900	2900	0
690	20240613	093200	3452455	2900	2900	2900	2900	0
691	20240613	093100	3452455	2900	2900	2900	2900	0
692	20240613	093000	3452455	2900	2900	2900	2900	1
693	20240613	092900	3449555	2895	2895	2895	2895	0
694	20240613	092800	3449555	2895	2895	2895	2895	0
695	20240613	092700	3449555	2895	2895	2895	2895	1
696	20240613	092600	3446660	2900	2900	2900	2900	1
697	20240613	092500	3443760	2905	2905	2905	2905	0
698	20240613	092400	3443760	2905	2900	2905	2880	63
699	20240613	092300	3262170	2895	2895	2895	2895	0
700	20240613	092200	3262170	2895	2895	2895	2895	0
701	20240613	092100	3262170	2895	2895	2895	2895	0
702	20240613	092000	3262170	2895	2895	2895	2895	0
703	20240613	091900	3262170	2895	2895	2895	2895	0
704	20240613	091800	3262170	2895	2895	2895	2895	701
705	20240613	091700	1232775	2900	2900	2900	2900	0
706	20240613	091600	1232775	2900	2900	2900	2900	0
707	20240613	091500	1232775	2900	2900	2900	2900	0
708	20240613	091400	1232775	2900	2900	2900	2900	0
709	20240613	091300	1232775	2900	2900	2900	2900	0
710	20240613	091200	1232775	2900	2900	2900	2900	0
711	20240613	091100	1232775	2900	2900	2900	2900	0
712	20240613	091000	1232775	2900	2900	2900	2900	223
713	20240613	090900	586075	2900	2900	2900	2900	68
714	20240613	090800	388875	2900	2900	2900	2900	1
715	20240613	090700	385975	2905	2905	2905	2905	1
716	20240613	090600	383070	2910	2910	2910	2910	0
717	20240613	090500	383070	2910	2910	2910	2910	0
718	20240613	090400	383070	2910	2885	2910	2885	122
719	20240613	090300	29400	2940	2940	2940	2940	0
720	20240613	090200	29400	2940	2940	2940	2940	0
721	20240613	090100	29400	2940	2940	2940	2940	0
722	20240613	090000	29400	2940	2940	2940	2940	10