KissMeData/067770/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194400	268749250	2935	2935	2935	2935	2000
3	20240613	194300	268749250	2935	2935	2935	2935	0
4	20240613	194200	268749250	2935	2935	2935	2935	0
5	20240613	194100	268749250	2935	2935	2935	2935	0
6	20240613	194000	268749250	2935	2935	2935	2935	0
7	20240613	193900	268749250	2935	2935	2935	2935	0
8	20240613	193800	268749250	2935	2935	2935	2935	0
9	20240613	193700	268749250	2935	2935	2935	2935	0
10	20240613	193600	268749250	2935	2935	2935	2935	0
11	20240613	193500	268749250	2935	2935	2935	2935	0
12	20240613	193400	268749250	2935	2935	2935	2935	0
13	20240613	193300	268749250	2935	2935	2935	2935	0
14	20240613	193200	268749250	2935	2935	2935	2935	0
15	20240613	193100	268749250	2935	2935	2935	2935	0
16	20240613	193000	268749250	2935	2935	2935	2935	0
17	20240613	192900	268749250	2935	2935	2935	2935	0
18	20240613	192800	268749250	2935	2935	2935	2935	0
19	20240613	192700	268749250	2935	2935	2935	2935	0
20	20240613	192600	268749250	2935	2935	2935	2935	0
21	20240613	192500	268749250	2935	2935	2935	2935	0
22	20240613	192400	268749250	2935	2935	2935	2935	0
23	20240613	192300	268749250	2935	2935	2935	2935	0
24	20240613	192200	268749250	2935	2935	2935	2935	0
25	20240613	192100	268749250	2935	2935	2935	2935	0
26	20240613	192000	268749250	2935	2935	2935	2935	0
27	20240613	191900	268749250	2935	2935	2935	2935	0
28	20240613	191800	268749250	2935	2935	2935	2935	0
29	20240613	191700	268749250	2935	2935	2935	2935	0
30	20240613	191600	268749250	2935	2935	2935	2935	0
31	20240613	191500	268749250	2935	2935	2935	2935	0
32	20240613	191400	268749250	2935	2935	2935	2935	2000
33	20240613	191300	268749250	2935	2935	2935	2935	0
34	20240613	191200	268749250	2935	2935	2935	2935	0
35	20240613	191100	268749250	2935	2935	2935	2935	0
36	20240613	191000	268749250	2935	2935	2935	2935	0
37	20240613	190900	268749250	2935	2935	2935	2935	0
38	20240613	190800	268749250	2935	2935	2935	2935	0
39	20240613	190700	268749250	2935	2935	2935	2935	0
40	20240613	190600	268749250	2935	2935	2935	2935	0
41	20240613	190500	268749250	2935	2935	2935	2935	0
42	20240613	190400	268749250	2935	2935	2935	2935	0
43	20240613	190300	268749250	2935	2935	2935	2935	0
44	20240613	190200	268749250	2935	2935	2935	2935	0
45	20240613	190100	268749250	2935	2935	2935	2935	0
46	20240613	190000	268749250	2935	2935	2935	2935	0
47	20240613	185900	268749250	2935	2935	2935	2935	0
48	20240613	185800	268749250	2935	2935	2935	2935	0
49	20240613	185700	268749250	2935	2935	2935	2935	0
50	20240613	185600	268749250	2935	2935	2935	2935	0
51	20240613	185500	268749250	2935	2935	2935	2935	0
52	20240613	185400	268749250	2935	2935	2935	2935	0
53	20240613	185300	268749250	2935	2935	2935	2935	0
54	20240613	185200	268749250	2935	2935	2935	2935	0
55	20240613	185100	268749250	2935	2935	2935	2935	0
56	20240613	185000	268749250	2935	2935	2935	2935	0
57	20240613	184900	268749250	2935	2935	2935	2935	0
58	20240613	184800	268749250	2935	2935	2935	2935	0
59	20240613	184700	268749250	2935	2935	2935	2935	0
60	20240613	184600	268749250	2935	2935	2935	2935	0
61	20240613	184500	268749250	2935	2935	2935	2935	0
62	20240613	184400	268749250	2935	2935	2935	2935	2000
63	20240613	184300	268749250	2935	2935	2935	2935	0
64	20240613	184200	268749250	2935	2935	2935	2935	0
65	20240613	184100	268749250	2935	2935	2935	2935	0
66	20240613	184000	268749250	2935	2935	2935	2935	0
67	20240613	183900	268749250	2935	2935	2935	2935	0
68	20240613	183800	268749250	2935	2935	2935	2935	0
69	20240613	183700	268749250	2935	2935	2935	2935	0
70	20240613	183600	268749250	2935	2935	2935	2935	0
71	20240613	183500	268749250	2935	2935	2935	2935	0
72	20240613	183400	268749250	2935	2935	2935	2935	0
73	20240613	183300	268749250	2935	2935	2935	2935	0
74	20240613	183200	268749250	2935	2935	2935	2935	0
75	20240613	183100	268749250	2935	2935	2935	2935	0
76	20240613	183000	268749250	2935	2935	2935	2935	0
77	20240613	182900	268749250	2935	2935	2935	2935	0
78	20240613	182800	268749250	2935	2935	2935	2935	0
79	20240613	182700	268749250	2935	2935	2935	2935	0
80	20240613	182600	268749250	2935	2935	2935	2935	0
81	20240613	182500	268749250	2935	2935	2935	2935	0
82	20240613	182400	268749250	2935	2935	2935	2935	0
83	20240613	182300	268749250	2935	2935	2935	2935	0
84	20240613	182200	268749250	2935	2935	2935	2935	0
85	20240613	182100	268749250	2935	2935	2935	2935	0
86	20240613	182000	268749250	2935	2935	2935	2935	0
87	20240613	181900	268749250	2935	2935	2935	2935	0
88	20240613	181800	268749250	2935	2935	2935	2935	0
89	20240613	181700	268749250	2935	2935	2935	2935	0
90	20240613	181600	268749250	2935	2935	2935	2935	0
91	20240613	181500	268749250	2935	2935	2935	2935	0
92	20240613	181400	268749250	2935	2935	2935	2935	2000
93	20240613	181300	268749250	2935	2935	2935	2935	0
94	20240613	181200	268749250	2935	2935	2935	2935	0
95	20240613	181100	268749250	2935	2935	2935	2935	0
96	20240613	181000	268749250	2935	2935	2935	2935	0
97	20240613	180900	268749250	2935	2935	2935	2935	0
98	20240613	180800	268749250	2935	2935	2935	2935	0
99	20240613	180700	268749250	2935	2935	2935	2935	0
100	20240613	180600	268749250	2935	2935	2935	2935	0
101	20240613	180500	268749250	2935	2935	2935	2935	0
102	20240613	180400	268749250	2935	2935	2935	2935	0
103	20240613	180300	268749250	2935	2935	2935	2935	0
104	20240613	180200	268749250	2935	2935	2935	2935	0
105	20240613	180100	268749250	2935	2935	2935	2935	0
106	20240613	180000	268749250	2935	2935	2935	2935	0
107	20240613	175900	268749250	2935	2935	2935	2935	0
108	20240613	175800	268749250	2935	2935	2935	2935	0
109	20240613	175700	268749250	2935	2935	2935	2935	0
110	20240613	175600	268749250	2935	2935	2935	2935	0
111	20240613	175500	268749250	2935	2935	2935	2935	0
112	20240613	175400	268749250	2935	2935	2935	2935	0
113	20240613	175300	268749250	2935	2935	2935	2935	0
114	20240613	175200	268749250	2935	2935	2935	2935	0
115	20240613	175100	268749250	2935	2935	2935	2935	0
116	20240613	175000	268749250	2935	2935	2935	2935	0
117	20240613	174900	268749250	2935	2935	2935	2935	0
118	20240613	174800	268749250	2935	2935	2935	2935	0
119	20240613	174700	268749250	2935	2935	2935	2935	0
120	20240613	174600	268749250	2935	2935	2935	2935	0
121	20240613	174500	268749250	2935	2935	2935	2935	0
122	20240613	174400	268749250	2935	2935	2935	2935	2000
123	20240613	174300	268749250	2935	2935	2935	2935	0
124	20240613	174200	268749250	2935	2935	2935	2935	0
125	20240613	174100	268749250	2935	2935	2935	2935	0
126	20240613	174000	268749250	2935	2935	2935	2935	0
127	20240613	173900	268749250	2935	2935	2935	2935	0
128	20240613	173800	268749250	2935	2935	2935	2935	0
129	20240613	173700	268749250	2935	2935	2935	2935	0
130	20240613	173600	268749250	2935	2935	2935	2935	0
131	20240613	173500	268749250	2935	2935	2935	2935	0
132	20240613	173400	268749250	2935	2935	2935	2935	0
133	20240613	173300	268749250	2935	2935	2935	2935	0
134	20240613	173200	268749250	2935	2935	2935	2935	0
135	20240613	173100	268749250	2935	2935	2935	2935	0
136	20240613	173000	268749250	2935	2935	2935	2935	0
137	20240613	172900	268749250	2935	2935	2935	2935	0
138	20240613	172800	268749250	2935	2935	2935	2935	0
139	20240613	172700	268749250	2935	2935	2935	2935	0
140	20240613	172600	268749250	2935	2935	2935	2935	0
141	20240613	172500	268749250	2935	2935	2935	2935	0
142	20240613	172400	268749250	2935	2935	2935	2935	0
143	20240613	172300	268749250	2935	2935	2935	2935	0
144	20240613	172200	268749250	2935	2935	2935	2935	0
145	20240613	172100	268749250	2935	2935	2935	2935	0
146	20240613	172000	268749250	2935	2935	2935	2935	0
147	20240613	171900	268749250	2935	2935	2935	2935	0
148	20240613	171800	268749250	2935	2935	2935	2935	0
149	20240613	171700	268749250	2935	2935	2935	2935	0
150	20240613	171600	268749250	2935	2935	2935	2935	0
151	20240613	171500	268749250	2935	2935	2935	2935	0
152	20240613	171400	268749250	2935	2935	2935	2935	2000
153	20240613	171300	268749250	2935	2935	2935	2935	0
154	20240613	171200	268749250	2935	2935	2935	2935	0
155	20240613	171100	268749250	2935	2935	2935	2935	0
156	20240613	171000	268749250	2935	2935	2935	2935	0
157	20240613	170900	268749250	2935	2935	2935	2935	0
158	20240613	170800	268749250	2935	2935	2935	2935	0
159	20240613	170700	268749250	2935	2935	2935	2935	0
160	20240613	170600	268749250	2935	2935	2935	2935	0
161	20240613	170500	268749250	2935	2935	2935	2935	0
162	20240613	170400	268749250	2935	2935	2935	2935	0
163	20240613	170300	268749250	2935	2935	2935	2935	0
164	20240613	170200	268749250	2935	2935	2935	2935	0
165	20240613	170100	268749250	2935	2935	2935	2935	0
166	20240613	170000	268749250	2935	2935	2935	2935	0
167	20240613	165900	268749250	2935	2935	2935	2935	0
168	20240613	165800	268749250	2935	2935	2935	2935	0
169	20240613	165700	268749250	2935	2935	2935	2935	0
170	20240613	165600	268749250	2935	2935	2935	2935	0
171	20240613	165500	268749250	2935	2935	2935	2935	0
172	20240613	165400	268749250	2935	2935	2935	2935	0
173	20240613	165300	268749250	2935	2935	2935	2935	0
174	20240613	165200	268749250	2935	2935	2935	2935	0
175	20240613	165100	268749250	2935	2935	2935	2935	0
176	20240613	165000	268749250	2935	2935	2935	2935	0
177	20240613	164900	268749250	2935	2935	2935	2935	0
178	20240613	164800	268749250	2935	2935	2935	2935	0
179	20240613	164700	268749250	2935	2935	2935	2935	0
180	20240613	164600	268749250	2935	2935	2935	2935	0
181	20240613	164500	268749250	2935	2935	2935	2935	0
182	20240613	164400	268749250	2935	2935	2935	2935	2000
183	20240613	164300	268749250	2935	2935	2935	2935	0
184	20240613	164200	268749250	2935	2935	2935	2935	0
185	20240613	164100	268749250	2935	2935	2935	2935	0
186	20240613	164000	268749250	2935	2935	2935	2935	0
187	20240613	163900	268749250	2935	2935	2935	2935	0
188	20240613	163800	268749250	2935	2935	2935	2935	0
189	20240613	163700	268749250	2935	2935	2935	2935	0
190	20240613	163600	268749250	2935	2935	2935	2935	0
191	20240613	163500	268749250	2935	2935	2935	2935	0
192	20240613	163400	268749250	2935	2935	2935	2935	0
193	20240613	163300	268749250	2935	2935	2935	2935	0
194	20240613	163200	268749250	2935	2935	2935	2935	0
195	20240613	163100	268749250	2935	2935	2935	2935	0
196	20240613	163000	268749250	2935	2935	2935	2935	0
197	20240613	162900	268749250	2935	2935	2935	2935	0
198	20240613	162800	268749250	2935	2935	2935	2935	0
199	20240613	162700	268749250	2935	2935	2935	2935	0
200	20240613	162600	268749250	2935	2935	2935	2935	0
201	20240613	162500	268749250	2935	2935	2935	2935	0
202	20240613	162400	268749250	2935	2935	2935	2935	0
203	20240613	162300	268749250	2935	2935	2935	2935	0
204	20240613	162200	268749250	2935	2935	2935	2935	0
205	20240613	162100	268749250	2935	2935	2935	2935	0
206	20240613	162000	268749250	2935	2935	2935	2935	0
207	20240613	161900	268749250	2935	2935	2935	2935	0
208	20240613	161800	268749250	2935	2935	2935	2935	0
209	20240613	161700	268749250	2935	2935	2935	2935	0
210	20240613	161600	268749250	2935	2935	2935	2935	0
211	20240613	161500	268749250	2935	2935	2935	2935	0
212	20240613	161400	268749250	2935	2935	2935	2935	2000
213	20240613	161300	268749250	2935	2935	2935	2935	0
214	20240613	161200	268749250	2935	2935	2935	2935	0
215	20240613	161100	268749250	2935	2935	2935	2935	0
216	20240613	161000	268749250	2935	2935	2935	2935	0
217	20240613	160900	268749250	2935	2935	2935	2935	0
218	20240613	160800	268749250	2935	2935	2935	2935	0
219	20240613	160700	268749250	2935	2935	2935	2935	0
220	20240613	160600	268749250	2935	2935	2935	2935	0
221	20240613	160500	268749250	2935	2935	2935	2935	0
222	20240613	160400	268749250	2935	2935	2935	2935	0
223	20240613	160300	268749250	2935	2935	2935	2935	0
224	20240613	160200	268749250	2935	2935	2935	2935	0
225	20240613	160100	268749250	2935	2935	2935	2935	0
226	20240613	160000	268749250	2935	2935	2935	2935	0
227	20240613	155900	268749250	2935	2935	2935	2935	0
228	20240613	155800	268749250	2935	2935	2935	2935	0
229	20240613	155700	268749250	2935	2935	2935	2935	0
230	20240613	155600	268749250	2935	2935	2935	2935	0
231	20240613	155500	268749250	2935	2935	2935	2935	0
232	20240613	155400	268749250	2935	2935	2935	2935	0
233	20240613	155300	268749250	2935	2935	2935	2935	0
234	20240613	155200	268749250	2935	2935	2935	2935	0
235	20240613	155100	268749250	2935	2935	2935	2935	0
236	20240613	155000	268749250	2935	2935	2935	2935	0
237	20240613	154900	268749250	2935	2935	2935	2935	0
238	20240613	154800	268749250	2935	2935	2935	2935	0
239	20240613	154700	268749250	2935	2935	2935	2935	0
240	20240613	154600	268749250	2935	2935	2935	2935	0
241	20240613	154500	268749250	2935	2935	2935	2935	0
242	20240613	154400	268749250	2935	2935	2935	2935	2000
243	20240613	154300	268749250	2935	2935	2935	2935	0
244	20240613	154200	268749250	2935	2935	2935	2935	0
245	20240613	154100	268749250	2935	2935	2935	2935	0
246	20240613	154000	268749250	2935	2935	2935	2935	0
247	20240613	153900	268749250	2935	2935	2935	2935	0
248	20240613	153800	268749250	2935	2935	2935	2935	0
249	20240613	153700	268749250	2935	2935	2935	2935	0
250	20240613	153600	268749250	2935	2935	2935	2935	0
251	20240613	153500	268749250	2935	2935	2935	2935	0
252	20240613	153400	268749250	2935	2935	2935	2935	0
253	20240613	153300	268749250	2935	2935	2935	2935	0
254	20240613	153200	268749250	2935	2935	2935	2935	0
255	20240613	153100	268749250	2935	2935	2935	2935	0
256	20240613	153000	268749250	2935	2935	2935	2935	2000
257	20240613	152900	262879250	2940	2940	2940	2940	0
258	20240613	152800	262879250	2940	2940	2940	2940	0
259	20240613	152700	262879250	2940	2940	2940	2940	0
260	20240613	152600	262879250	2940	2940	2940	2940	0
261	20240613	152500	262879250	2940	2940	2940	2940	0
262	20240613	152400	262879250	2940	2940	2940	2940	0
263	20240613	152300	262879250	2940	2940	2940	2940	0
264	20240613	152200	262879250	2940	2940	2940	2940	0
265	20240613	152100	262879250	2940	2940	2940	2940	0
266	20240613	152000	262879250	2940	2940	2940	2940	0
267	20240613	151900	262879250	2940	2935	2940	2935	618
268	20240613	151800	261064570	2950	2950	2950	2950	3
269	20240613	151700	261055720	2935	2935	2935	2935	0
270	20240613	151600	261055720	2935	2935	2935	2935	0
271	20240613	151500	261055720	2935	2945	2945	2935	207
272	20240613	151400	260447275	2950	2950	2950	2950	2
273	20240613	151300	260441375	2950	2950	2950	2950	4
274	20240613	151200	260429575	2935	2945	2945	2935	190
275	20240613	151100	259871825	2940	2940	2940	2940	0
276	20240613	151000	259871825	2940	2950	2950	2940	18
277	20240613	150900	259818895	2960	2965	2965	2960	359
278	20240613	150800	258754565	2975	2975	2975	2955	71
279	20240613	150700	258543440	2970	2970	2970	2970	0
280	20240613	150600	258543440	2970	2970	2970	2970	0
281	20240613	150500	258543440	2970	2970	2970	2970	0
282	20240613	150400	258543440	2970	2970	2970	2970	0
283	20240613	150300	258543440	2970	2970	2970	2970	2
284	20240613	150200	258537500	2970	2970	2970	2970	17
285	20240613	150100	258487010	2950	2950	2950	2950	0
286	20240613	150000	258487010	2950	2950	2950	2950	18
287	20240613	145900	258433910	2950	2955	2955	2950	15
288	20240613	145800	258389595	2955	2950	2955	2950	1515
289	20240613	145700	253918765	2945	2945	2945	2945	0
290	20240613	145600	253918765	2945	2945	2945	2945	0
291	20240613	145500	253918765	2945	2945	2945	2945	0
292	20240613	145400	253918765	2945	2945	2945	2945	0
293	20240613	145300	253918765	2945	2945	2945	2945	339
294	20240613	145200	252920410	2945	2945	2945	2945	1
295	20240613	145100	252917465	2945	2945	2945	2945	0
296	20240613	145000	252917465	2945	2945	2945	2945	0
297	20240613	144900	252917465	2945	2945	2945	2945	43
298	20240613	144800	252790830	2945	2945	2945	2945	0
299	20240613	144700	252790830	2945	2945	2945	2945	0
300	20240613	144600	252790830	2945	2945	2945	2945	0
301	20240613	144500	252790830	2945	2940	2945	2940	24
302	20240613	144400	252720190	2950	2950	2950	2950	0
303	20240613	144300	252720190	2950	2950	2950	2950	1
304	20240613	144200	252717240	2935	2935	2935	2935	0
305	20240613	144100	252717240	2935	2935	2935	2935	0
306	20240613	144000	252717240	2935	2940	2940	2935	44
307	20240613	143900	252587890	2930	2930	2930	2930	0
308	20240613	143800	252587890	2930	2940	2940	2930	3
309	20240613	143700	252579090	2920	2920	2920	2920	0
310	20240613	143600	252579090	2920	2920	2920	2920	0
311	20240613	143500	252579090	2920	2920	2920	2920	0
312	20240613	143400	252579090	2920	2920	2920	2920	0
313	20240613	143300	252579090	2920	2920	2920	2920	0
314	20240613	143200	252579090	2920	2920	2920	2920	0
315	20240613	143100	252579090	2920	2920	2920	2920	0
316	20240613	143000	252579090	2920	2940	2940	2920	294
317	20240613	142900	251718385	2940	2940	2940	2940	500
318	20240613	142800	250248385	2940	2940	2940	2940	0
319	20240613	142700	250248385	2940	2940	2940	2940	0
320	20240613	142600	250248385	2940	2940	2940	2940	0
321	20240613	142500	250248385	2940	2940	2940	2940	5
322	20240613	142400	250233685	2935	2935	2935	2935	0
323	20240613	142300	250233685	2935	2935	2935	2935	0
324	20240613	142200	250233685	2935	2935	2935	2935	1880
325	20240613	142100	244715885	2940	2940	2940	2940	0
326	20240613	142000	244715885	2940	2940	2940	2940	42
327	20240613	141900	244592405	2940	2940	2940	2940	0
328	20240613	141800	244592405	2940	2940	2940	2940	0
329	20240613	141700	244592405	2940	2940	2940	2940	0
330	20240613	141600	244592405	2940	2940	2940	2940	8
331	20240613	141500	244568885	2940	2940	2940	2940	0
332	20240613	141400	244568885	2940	2940	2940	2940	0
333	20240613	141300	244568885	2940	2940	2940	2940	0
334	20240613	141200	244568885	2940	2940	2940	2940	0
335	20240613	141100	244568885	2940	2940	2940	2940	8
336	20240613	141000	244545365	2935	2935	2935	2935	0
337	20240613	140900	244545365	2935	2935	2935	2935	0
338	20240613	140800	244545365	2935	2935	2935	2935	7
339	20240613	140700	244524820	2935	2935	2935	2935	68
340	20240613	140600	244325240	2940	2940	2940	2940	8
341	20240613	140500	244301720	2935	2935	2935	2935	330
342	20240613	140400	243333170	2940	2940	2940	2940	0
343	20240613	140300	243333170	2940	2935	2940	2935	1158
344	20240613	140200	239934400	2935	2935	2935	2935	0
345	20240613	140100	239934400	2935	2935	2935	2935	14
346	20240613	140000	239893310	2935	2935	2935	2935	45
347	20240613	135900	239761235	2925	2925	2925	2925	0
348	20240613	135800	239761235	2925	2925	2925	2925	0
349	20240613	135700	239761235	2925	2925	2925	2925	0
350	20240613	135600	239761235	2925	2925	2925	2925	0
351	20240613	135500	239761235	2925	2925	2925	2925	1
352	20240613	135400	239758310	2935	2930	2935	2930	11
353	20240613	135300	239726075	2930	2930	2930	2930	0
354	20240613	135200	239726075	2930	2930	2930	2930	0
355	20240613	135100	239726075	2930	2930	2930	2930	6
356	20240613	135000	239708495	2935	2935	2935	2935	0
357	20240613	134900	239708495	2935	2935	2935	2935	0
358	20240613	134800	239708495	2935	2935	2935	2935	0
359	20240613	134700	239708495	2935	2935	2935	2935	16
360	20240613	134600	239661535	2935	2935	2935	2935	0
361	20240613	134500	239661535	2935	2935	2935	2935	0
362	20240613	134400	239661535	2935	2935	2935	2935	0
363	20240613	134300	239661535	2935	2935	2935	2935	0
364	20240613	134200	239661535	2935	2935	2935	2935	0
365	20240613	134100	239661535	2935	2935	2935	2935	0
366	20240613	134000	239661535	2935	2935	2935	2935	42
367	20240613	133900	239538265	2930	2930	2930	2930	0
368	20240613	133800	239538265	2930	2930	2930	2930	0
369	20240613	133700	239538265	2930	2930	2930	2930	0
370	20240613	133600	239538265	2930	2930	2930	2930	0
371	20240613	133500	239538265	2930	2930	2930	2930	0
372	20240613	133400	239538265	2930	2930	2930	2930	8
373	20240613	133300	239514825	2925	2925	2925	2925	0
374	20240613	133200	239514825	2925	2925	2925	2925	0
375	20240613	133100	239514825	2925	2925	2925	2925	0
376	20240613	133000	239514825	2925	2925	2925	2925	0
377	20240613	132900	239514825	2925	2925	2925	2925	22
378	20240613	132800	239450475	2920	2920	2920	2920	0
379	20240613	132700	239450475	2920	2920	2920	2920	1
380	20240613	132600	239447555	2925	2930	2930	2925	119
381	20240613	132500	239098890	2940	2940	2940	2940	0
382	20240613	132400	239098890	2940	2940	2940	2940	0
383	20240613	132300	239098890	2940	2940	2940	2940	0
384	20240613	132200	239098890	2940	2940	2940	2940	0
385	20240613	132100	239098890	2940	2940	2940	2940	0
386	20240613	132000	239098890	2940	2940	2940	2940	42
387	20240613	131900	238975410	2955	2955	2955	2955	0
388	20240613	131800	238975410	2955	2955	2955	2955	0
389	20240613	131700	238975410	2955	2955	2955	2955	0
390	20240613	131600	238975410	2955	2955	2955	2955	0
391	20240613	131500	238975410	2955	2955	2955	2955	0
392	20240613	131400	238975410	2955	2955	2955	2955	0
393	20240613	131300	238975410	2955	2955	2955	2955	5
394	20240613	131200	238960635	2945	2945	2945	2945	0
395	20240613	131100	238960635	2945	2945	2945	2945	340
396	20240613	131000	237959335	2935	2940	2940	2935	362
397	20240613	130900	236896765	2940	2940	2940	2940	0
398	20240613	130800	236896765	2940	2940	2940	2940	0
399	20240613	130700	236896765	2940	2940	2940	2940	0
400	20240613	130600	236896765	2940	2940	2940	2940	0
401	20240613	130500	236896765	2940	2940	2940	2940	0
402	20240613	130400	236896765	2940	2940	2940	2940	0
403	20240613	130300	236896765	2940	2950	2950	2940	56
404	20240613	130200	236731575	2940	2940	2940	2940	1
405	20240613	130100	236728635	2940	2940	2940	2940	6
406	20240613	130000	236710995	2970	2970	2970	2970	42
407	20240613	125900	236586255	2950	2960	2960	2950	420
408	20240613	125800	235346345	2960	2965	2975	2960	27
409	20240613	125700	235266275	2950	2950	2975	2950	222
410	20240613	125600	234609695	2940	2940	2940	2940	0
411	20240613	125500	234609695	2940	2925	2940	2925	182
412	20240613	125400	234076885	2920	2920	2920	2920	933
413	20240613	125300	231352525	2920	2920	2920	2920	1
414	20240613	125200	231349605	2920	2920	2920	2920	0
415	20240613	125100	231349605	2920	2920	2920	2920	7
416	20240613	125000	231329165	2920	2920	2920	2920	0
417	20240613	124900	231329165	2920	2920	2920	2920	11
418	20240613	124800	231297045	2920	2920	2920	2920	0
419	20240613	124700	231297045	2920	2915	2920	2915	1144
420	20240613	124600	227962280	2915	2915	2915	2915	8
421	20240613	124500	227938960	2910	2910	2910	2910	46
422	20240613	124400	227805100	2915	2910	2915	2910	73
423	20240613	124300	227592345	2915	2915	2915	2915	0
424	20240613	124200	227592345	2915	2915	2915	2915	0
425	20240613	124100	227592345	2915	2915	2915	2915	0
426	20240613	124000	227592345	2915	2910	2915	2910	43
427	20240613	123900	227467210	2910	2910	2910	2910	0
428	20240613	123800	227467210	2910	2910	2910	2910	66
429	20240613	123700	227275150	2895	2895	2895	2895	0
430	20240613	123600	227275150	2895	2895	2895	2895	31
431	20240613	123500	227185405	2895	2895	2895	2895	0
432	20240613	123400	227185405	2895	2895	2895	2895	0
433	20240613	123300	227185405	2895	2900	2905	2895	810
434	20240613	123200	224838070	2900	2900	2900	2900	0
435	20240613	123100	224838070	2900	2910	2910	2895	421
436	20240613	123000	223616960	2905	2905	2905	2905	0
437	20240613	122900	223616960	2905	2915	2915	2905	21
438	20240613	122800	223555855	2910	2910	2910	2910	110
439	20240613	122700	223235755	2910	2915	2915	2910	102
440	20240613	122600	222938845	2915	2915	2915	2915	0
441	20240613	122500	222938845	2915	2910	2915	2910	23
442	20240613	122400	222871890	2920	2915	2920	2905	258
443	20240613	122300	222121840	2910	2915	2915	2910	26
444	20240613	122200	222046125	2920	2920	2920	2920	0
445	20240613	122100	222046125	2920	2920	2920	2920	0
446	20240613	122000	222046125	2920	2920	2920	2920	105
447	20240613	121900	221739525	2920	2915	2920	2915	7
448	20240613	121800	221719095	2910	2895	2910	2895	1339
449	20240613	121700	217826480	2895	2895	2895	2895	0
450	20240613	121600	217826480	2895	2885	2895	2885	720
451	20240613	121500	215745770	2885	2890	2905	2875	2010
452	20240613	121400	209944800	2890	2900	2900	2890	664
453	20240613	121300	208025605	2910	2910	2910	2910	0
454	20240613	121200	208025605	2910	2905	2910	2905	30
455	20240613	121100	207938445	2905	2905	2910	2905	907
456	20240613	121000	205303600	2905	2895	2910	2895	147
457	20240613	120900	204876565	2895	2900	2900	2895	35
458	20240613	120800	204775070	2910	2910	2910	2910	8
459	20240613	120700	204751790	2910	2905	2920	2905	232
460	20240613	120600	204077190	2905	2945	2945	2890	7877
461	20240613	120500	181216865	2945	2960	2960	2945	67
462	20240613	120400	181019520	2960	2955	2960	2955	190
463	20240613	120300	180457125	2945	2945	2955	2945	1662
464	20240613	120200	175558185	2945	2940	2960	2930	757
465	20240613	120100	173334810	2960	3045	3045	2910	3713
466	20240613	120000	162333480	3040	3055	3090	3025	6055
467	20240613	115900	143773615	3030	3050	3070	3015	1977
468	20240613	115800	137745155	3070	3070	3070	3070	0
469	20240613	115700	137745155	3070	3045	3070	3030	1679
470	20240613	115600	132599015	3020	3005	3020	3005	1171
471	20240613	115500	129064620	3000	2975	3005	2975	922
472	20240613	115400	126306120	2950	2995	3010	2950	1082
473	20240613	115300	123083030	3015	2980	3020	2980	915
474	20240613	115200	120337925	2980	2935	2980	2930	991
475	20240613	115100	117395500	2930	2910	2930	2900	3428
476	20240613	115000	107367635	2930	2930	2930	2930	0
477	20240613	114900	107367635	2930	2930	2930	2930	1
478	20240613	114800	107364705	2930	2930	2930	2930	2
479	20240613	114700	107358845	2925	2930	2960	2920	2362
480	20240613	114600	100435870	2955	2940	2960	2930	1419
481	20240613	114500	96267680	2965	2960	2965	2935	2364
482	20240613	114400	89299705	2965	2990	2990	2965	711
483	20240613	114300	87182860	2990	2975	2995	2975	851
484	20240613	114200	84645955	2975	3065	3065	2965	1438
485	20240613	114100	80327125	3045	3055	3070	3005	2225
486	20240613	114000	73562160	3070	2995	3070	2995	3223
487	20240613	113900	63782365	3000	2965	3000	2965	4505
488	20240613	113800	50361915	2965	2945	2965	2940	359
489	20240613	113700	49305775	2955	2950	2955	2950	507
490	20240613	113600	47809280	2950	2950	2950	2950	0
491	20240613	113500	47809280	2950	2950	2950	2950	1
492	20240613	113400	47806330	2950	2950	2950	2950	0
493	20240613	113300	47806330	2950	2950	2950	2950	0
494	20240613	113200	47806330	2950	2950	2950	2950	0
495	20240613	113100	47806330	2950	2950	2950	2950	677
496	20240613	113000	45809180	2945	2945	2945	2945	100
497	20240613	112900	45514680	2945	2945	2945	2945	0
498	20240613	112800	45514680	2945	2945	2945	2945	68
499	20240613	112700	45314420	2950	2950	2950	2950	1
500	20240613	112600	45311470	2950	2950	2950	2950	0
501	20240613	112500	45311470	2950	2950	2950	2950	201
502	20240613	112400	44718520	2950	2950	2950	2950	0
503	20240613	112300	44718520	2950	2950	2950	2950	0
504	20240613	112200	44718520	2950	2950	2950	2950	1
505	20240613	112100	44715570	2955	2955	2955	2955	0
506	20240613	112000	44715570	2955	2955	2965	2935	262
507	20240613	111900	43945340	2955	2950	2955	2950	341
508	20240613	111800	42939345	2970	2975	2990	2940	529
509	20240613	111700	41370470	2970	2970	2975	2935	82
510	20240613	111600	41127340	2970	2925	2970	2925	2748
511	20240613	111500	33079375	2925	2925	2925	2925	10
512	20240613	111400	33050125	2915	2915	2915	2915	0
513	20240613	111300	33050125	2915	2915	2915	2915	0
514	20240613	111200	33050125	2915	2915	2915	2915	1
515	20240613	111100	33047210	2915	2915	2915	2915	8
516	20240613	111000	33023890	2915	2915	2915	2915	0
517	20240613	110900	33023890	2915	2915	2915	2915	5
518	20240613	110800	33009315	2915	2915	2915	2915	8
519	20240613	110700	32985995	2925	2925	2925	2925	0
520	20240613	110600	32985995	2925	2925	2925	2925	0
521	20240613	110500	32985995	2925	2925	2925	2925	0
522	20240613	110400	32985995	2925	2925	2925	2925	0
523	20240613	110300	32985995	2925	2925	2925	2925	0
524	20240613	110200	32985995	2925	2925	2925	2925	0
525	20240613	110100	32985995	2925	2920	2925	2920	14
526	20240613	110000	32945075	2925	2930	2930	2925	45
527	20240613	105900	32813240	2930	2930	2930	2930	7
528	20240613	105800	32792730	2930	2930	2930	2930	0
529	20240613	105700	32792730	2930	2930	2930	2930	0
530	20240613	105600	32792730	2930	2930	2930	2930	0
531	20240613	105500	32792730	2930	2930	2930	2930	0
532	20240613	105400	32792730	2930	2930	2930	2930	1
533	20240613	105300	32789800	2925	2925	2925	2925	2
534	20240613	105200	32783950	2925	2925	2925	2925	51
535	20240613	105100	32634775	2930	2930	2930	2930	7
536	20240613	105000	32614265	2930	2930	2930	2930	0
537	20240613	104900	32614265	2930	2930	2930	2930	0
538	20240613	104800	32614265	2930	2930	2930	2930	0
539	20240613	104700	32614265	2930	2930	2930	2930	12
540	20240613	104600	32579105	2925	2925	2925	2925	773
541	20240613	104500	30318080	2925	2925	2925	2925	300
542	20240613	104400	29440580	2925	2925	2925	2925	0
543	20240613	104300	29440580	2925	2925	2925	2925	14
544	20240613	104200	29399630	2925	2925	2925	2925	0
545	20240613	104100	29399630	2925	2925	2925	2925	50
546	20240613	104000	29253380	2925	2925	2925	2915	74
547	20240613	103900	29036945	2925	2925	2925	2925	0
548	20240613	103800	29036945	2925	2925	2925	2925	0
549	20240613	103700	29036945	2925	2925	2925	2925	0
550	20240613	103600	29036945	2925	2925	2925	2925	5
551	20240613	103500	29022320	2920	2920	2920	2920	0
552	20240613	103400	29022320	2920	2920	2920	2920	68
553	20240613	103300	28823760	2915	2915	2915	2915	1
554	20240613	103200	28820845	2930	2930	2930	2930	0
555	20240613	103100	28820845	2930	2930	2930	2930	0
556	20240613	103000	28820845	2930	2930	2930	2930	0
557	20240613	102900	28820845	2930	2930	2930	2930	0
558	20240613	102800	28820845	2930	2930	2930	2930	0
559	20240613	102700	28820845	2930	2930	2930	2930	0
560	20240613	102600	28820845	2930	2930	2930	2930	0
561	20240613	102500	28820845	2930	2925	2930	2925	7
562	20240613	102400	28800350	2910	2930	2930	2910	181
563	20240613	102300	28273440	2930	2930	2930	2930	179
564	20240613	102200	27748970	2910	2920	2930	2910	780
565	20240613	102100	25471300	2920	2915	2920	2915	24
566	20240613	102000	25401265	2920	2920	2920	2920	42
567	20240613	101900	25278625	2920	2905	2920	2905	766
568	20240613	101800	23047555	2905	2905	2905	2905	0
569	20240613	101700	23047555	2905	2905	2905	2905	0
570	20240613	101600	23047555	2905	2905	2905	2905	1
571	20240613	101500	23044650	2900	2895	2900	2895	11
572	20240613	101400	23012755	2900	2900	2900	2900	0
573	20240613	101300	23012755	2900	2900	2900	2900	10
574	20240613	101200	22983755	2895	2895	2895	2895	1
575	20240613	101100	22980860	2890	2890	2890	2890	0
576	20240613	101000	22980860	2890	2890	2890	2890	0
577	20240613	100900	22980860	2890	2890	2890	2890	0
578	20240613	100800	22980860	2890	2890	2890	2890	0
579	20240613	100700	22980860	2890	2890	2890	2890	1005
580	20240613	100600	20076410	2885	2885	2885	2885	0
581	20240613	100500	20076410	2885	2880	2885	2880	1898
582	20240613	100400	14610090	2880	2880	2880	2880	0
583	20240613	100300	14610090	2880	2880	2880	2880	8
584	20240613	100200	14587050	2875	2875	2875	2875	5
585	20240613	100100	14572675	2875	2875	2875	2875	51
586	20240613	100000	14426050	2880	2880	2880	2880	42
587	20240613	095900	14305090	2875	2875	2875	2875	0
588	20240613	095800	14305090	2875	2875	2875	2875	0
589	20240613	095700	14305090	2875	2875	2875	2875	0
590	20240613	095600	14305090	2875	2875	2875	2875	39
591	20240613	095500	14192965	2870	2870	2870	2870	1028
592	20240613	095400	11242605	2870	2870	2870	2870	0
593	20240613	095300	11242605	2870	2870	2870	2870	7
594	20240613	095200	11222515	2870	2870	2870	2870	0
595	20240613	095100	11222515	2870	2870	2870	2870	0
596	20240613	095000	11222515	2870	2870	2870	2870	0
597	20240613	094900	11222515	2870	2870	2870	2870	0
598	20240613	094800	11222515	2870	2870	2870	2870	0
599	20240613	094700	11222515	2870	2870	2870	2870	0
600	20240613	094600	11222515	2870	2870	2870	2870	8
601	20240613	094500	11199555	2870	2870	2870	2870	0
602	20240613	094400	11199555	2870	2870	2870	2870	7
603	20240613	094300	11179465	2870	2870	2870	2870	1
604	20240613	094200	11176595	2875	2875	2875	2875	0
605	20240613	094100	11176595	2875	2875	2875	2875	0
606	20240613	094000	11176595	2875	2875	2875	2875	43
607	20240613	093900	11052970	2855	2855	2855	2855	0
608	20240613	093800	11052970	2855	2855	2855	2855	0
609	20240613	093700	11052970	2855	2855	2855	2855	0
610	20240613	093600	11052970	2855	2855	2855	2855	0
611	20240613	093500	11052970	2855	2855	2855	2855	0
612	20240613	093400	11052970	2855	2870	2870	2855	903
613	20240613	093300	8464690	2865	2865	2865	2865	7
614	20240613	093200	8444635	2865	2865	2865	2865	0
615	20240613	093100	8444635	2865	2865	2865	2865	0
616	20240613	093000	8444635	2865	2865	2865	2865	16
617	20240613	092900	8398795	2865	2865	2865	2865	9
618	20240613	092800	8373010	2865	2865	2865	2865	0
619	20240613	092700	8373010	2865	2865	2865	2865	8
620	20240613	092600	8350090	2870	2870	2870	2870	0
621	20240613	092500	8350090	2870	2870	2870	2870	0
622	20240613	092400	8350090	2870	2870	2870	2870	16
623	20240613	092300	8304170	2870	2870	2870	2870	0
624	20240613	092200	8304170	2870	2870	2870	2870	1
625	20240613	092100	8301300	2880	2865	2880	2865	686
626	20240613	092000	6327785	2865	2865	2865	2865	1
627	20240613	091900	6324920	2860	2860	2860	2860	0
628	20240613	091800	6324920	2860	2860	2860	2860	37
629	20240613	091700	6219100	2860	2860	2860	2860	100
630	20240613	091600	5933100	2860	2860	2860	2860	0
631	20240613	091500	5933100	2860	2880	2880	2860	31
632	20240613	091400	5844180	2860	2860	2860	2860	0
633	20240613	091300	5844180	2860	2860	2860	2860	0
634	20240613	091200	5844180	2860	2860	2860	2860	0
635	20240613	091100	5844180	2860	2860	2860	2860	1
636	20240613	091000	5841320	2860	2860	2860	2860	0
637	20240613	090900	5841320	2860	2860	2860	2860	0
638	20240613	090800	5841320	2860	2860	2860	2860	0
639	20240613	090700	5841320	2860	2855	2860	2855	1683
640	20240613	090600	1033440	2825	2825	2825	2825	0
641	20240613	090500	1033440	2825	2825	2825	2825	0
642	20240613	090400	1033440	2825	2825	2825	2825	0
643	20240613	090300	1033440	2825	2825	2825	2825	0
644	20240613	090200	1033440	2825	2825	2825	2820	215
645	20240613	090100	426800	2820	2820	2820	2820	0
646	20240613	090000	426800	2820	2795	2820	2795	147