KissMeData/072770/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194700	435439075	2180	2180	2180	2180	475
3	20240613	194600	435439075	2180	2180	2180	2180	0
4	20240613	194500	435439075	2180	2180	2180	2180	0
5	20240613	194400	435439075	2180	2180	2180	2180	0
6	20240613	194300	435439075	2180	2180	2180	2180	0
7	20240613	194200	435439075	2180	2180	2180	2180	0
8	20240613	194100	435439075	2180	2180	2180	2180	0
9	20240613	194000	435439075	2180	2180	2180	2180	0
10	20240613	193900	435439075	2180	2180	2180	2180	0
11	20240613	193800	435439075	2180	2180	2180	2180	0
12	20240613	193700	435439075	2180	2180	2180	2180	0
13	20240613	193600	435439075	2180	2180	2180	2180	0
14	20240613	193500	435439075	2180	2180	2180	2180	0
15	20240613	193400	435439075	2180	2180	2180	2180	0
16	20240613	193300	435439075	2180	2180	2180	2180	0
17	20240613	193200	435439075	2180	2180	2180	2180	0
18	20240613	193100	435439075	2180	2180	2180	2180	0
19	20240613	193000	435439075	2180	2180	2180	2180	0
20	20240613	192900	435439075	2180	2180	2180	2180	0
21	20240613	192800	435439075	2180	2180	2180	2180	0
22	20240613	192700	435439075	2180	2180	2180	2180	0
23	20240613	192600	435439075	2180	2180	2180	2180	0
24	20240613	192500	435439075	2180	2180	2180	2180	0
25	20240613	192400	435439075	2180	2180	2180	2180	0
26	20240613	192300	435439075	2180	2180	2180	2180	0
27	20240613	192200	435439075	2180	2180	2180	2180	0
28	20240613	192100	435439075	2180	2180	2180	2180	0
29	20240613	192000	435439075	2180	2180	2180	2180	0
30	20240613	191900	435439075	2180	2180	2180	2180	0
31	20240613	191800	435439075	2180	2180	2180	2180	0
32	20240613	191700	435439075	2180	2180	2180	2180	475
33	20240613	191600	435439075	2180	2180	2180	2180	0
34	20240613	191500	435439075	2180	2180	2180	2180	0
35	20240613	191400	435439075	2180	2180	2180	2180	0
36	20240613	191300	435439075	2180	2180	2180	2180	0
37	20240613	191200	435439075	2180	2180	2180	2180	0
38	20240613	191100	435439075	2180	2180	2180	2180	0
39	20240613	191000	435439075	2180	2180	2180	2180	0
40	20240613	190900	435439075	2180	2180	2180	2180	0
41	20240613	190800	435439075	2180	2180	2180	2180	0
42	20240613	190700	435439075	2180	2180	2180	2180	0
43	20240613	190600	435439075	2180	2180	2180	2180	0
44	20240613	190500	435439075	2180	2180	2180	2180	0
45	20240613	190400	435439075	2180	2180	2180	2180	0
46	20240613	190300	435439075	2180	2180	2180	2180	0
47	20240613	190200	435439075	2180	2180	2180	2180	0
48	20240613	190100	435439075	2180	2180	2180	2180	0
49	20240613	190000	435439075	2180	2180	2180	2180	0
50	20240613	185900	435439075	2180	2180	2180	2180	0
51	20240613	185800	435439075	2180	2180	2180	2180	0
52	20240613	185700	435439075	2180	2180	2180	2180	0
53	20240613	185600	435439075	2180	2180	2180	2180	0
54	20240613	185500	435439075	2180	2180	2180	2180	0
55	20240613	185400	435439075	2180	2180	2180	2180	0
56	20240613	185300	435439075	2180	2180	2180	2180	0
57	20240613	185200	435439075	2180	2180	2180	2180	0
58	20240613	185100	435439075	2180	2180	2180	2180	0
59	20240613	185000	435439075	2180	2180	2180	2180	0
60	20240613	184900	435439075	2180	2180	2180	2180	0
61	20240613	184800	435439075	2180	2180	2180	2180	0
62	20240613	184700	435439075	2180	2180	2180	2180	475
63	20240613	184600	435439075	2180	2180	2180	2180	0
64	20240613	184500	435439075	2180	2180	2180	2180	0
65	20240613	184400	435439075	2180	2180	2180	2180	0
66	20240613	184300	435439075	2180	2180	2180	2180	0
67	20240613	184200	435439075	2180	2180	2180	2180	0
68	20240613	184100	435439075	2180	2180	2180	2180	0
69	20240613	184000	435439075	2180	2180	2180	2180	0
70	20240613	183900	435439075	2180	2180	2180	2180	0
71	20240613	183800	435439075	2180	2180	2180	2180	0
72	20240613	183700	435439075	2180	2180	2180	2180	0
73	20240613	183600	435439075	2180	2180	2180	2180	0
74	20240613	183500	435439075	2180	2180	2180	2180	0
75	20240613	183400	435439075	2180	2180	2180	2180	0
76	20240613	183300	435439075	2180	2180	2180	2180	0
77	20240613	183200	435439075	2180	2180	2180	2180	0
78	20240613	183100	435439075	2180	2180	2180	2180	0
79	20240613	183000	435439075	2180	2180	2180	2180	0
80	20240613	182900	435439075	2180	2180	2180	2180	0
81	20240613	182800	435439075	2180	2180	2180	2180	0
82	20240613	182700	435439075	2180	2180	2180	2180	0
83	20240613	182600	435439075	2180	2180	2180	2180	0
84	20240613	182500	435439075	2180	2180	2180	2180	0
85	20240613	182400	435439075	2180	2180	2180	2180	0
86	20240613	182300	435439075	2180	2180	2180	2180	0
87	20240613	182200	435439075	2180	2180	2180	2180	0
88	20240613	182100	435439075	2180	2180	2180	2180	0
89	20240613	182000	435439075	2180	2180	2180	2180	0
90	20240613	181900	435439075	2180	2180	2180	2180	0
91	20240613	181800	435439075	2180	2180	2180	2180	0
92	20240613	181700	435439075	2180	2180	2180	2180	475
93	20240613	181600	435439075	2180	2180	2180	2180	0
94	20240613	181500	435439075	2180	2180	2180	2180	0
95	20240613	181400	435439075	2180	2180	2180	2180	0
96	20240613	181300	435439075	2180	2180	2180	2180	0
97	20240613	181200	435439075	2180	2180	2180	2180	0
98	20240613	181100	435439075	2180	2180	2180	2180	0
99	20240613	181000	435439075	2180	2180	2180	2180	0
100	20240613	180900	435439075	2180	2180	2180	2180	0
101	20240613	180800	435439075	2180	2180	2180	2180	0
102	20240613	180700	435439075	2180	2180	2180	2180	0
103	20240613	180600	435439075	2180	2180	2180	2180	0
104	20240613	180500	435439075	2180	2180	2180	2180	0
105	20240613	180400	435439075	2180	2180	2180	2180	0
106	20240613	180300	435439075	2180	2180	2180	2180	0
107	20240613	180200	435439075	2180	2180	2180	2180	0
108	20240613	180100	435439075	2180	2180	2180	2180	0
109	20240613	180000	435439075	2180	2180	2180	2180	0
110	20240613	175900	435439075	2180	2180	2180	2180	0
111	20240613	175800	435439075	2180	2180	2180	2180	0
112	20240613	175700	435439075	2180	2180	2180	2180	0
113	20240613	175600	435439075	2180	2180	2180	2180	0
114	20240613	175500	435439075	2180	2180	2180	2180	0
115	20240613	175400	435439075	2180	2180	2180	2180	0
116	20240613	175300	435439075	2180	2180	2180	2180	0
117	20240613	175200	435439075	2180	2180	2180	2180	0
118	20240613	175100	435439075	2180	2180	2180	2180	0
119	20240613	175000	435439075	2180	2180	2180	2180	0
120	20240613	174900	435439075	2180	2180	2180	2180	0
121	20240613	174800	435439075	2180	2180	2180	2180	0
122	20240613	174700	435439075	2180	2180	2180	2180	475
123	20240613	174600	435439075	2180	2180	2180	2180	0
124	20240613	174500	435439075	2180	2180	2180	2180	0
125	20240613	174400	435439075	2180	2180	2180	2180	0
126	20240613	174300	435439075	2180	2180	2180	2180	0
127	20240613	174200	435439075	2180	2180	2180	2180	0
128	20240613	174100	435439075	2180	2180	2180	2180	0
129	20240613	174000	435439075	2180	2180	2180	2180	0
130	20240613	173900	435439075	2180	2180	2180	2180	0
131	20240613	173800	435439075	2180	2180	2180	2180	0
132	20240613	173700	435439075	2180	2180	2180	2180	0
133	20240613	173600	435439075	2180	2180	2180	2180	0
134	20240613	173500	435439075	2180	2180	2180	2180	0
135	20240613	173400	435439075	2180	2180	2180	2180	0
136	20240613	173300	435439075	2180	2180	2180	2180	0
137	20240613	173200	435439075	2180	2180	2180	2180	0
138	20240613	173100	435439075	2180	2180	2180	2180	0
139	20240613	173000	435439075	2180	2180	2180	2180	0
140	20240613	172900	435439075	2180	2180	2180	2180	0
141	20240613	172800	435439075	2180	2180	2180	2180	0
142	20240613	172700	435439075	2180	2180	2180	2180	0
143	20240613	172600	435439075	2180	2180	2180	2180	0
144	20240613	172500	435439075	2180	2180	2180	2180	0
145	20240613	172400	435439075	2180	2180	2180	2180	0
146	20240613	172300	435439075	2180	2180	2180	2180	0
147	20240613	172200	435439075	2180	2180	2180	2180	0
148	20240613	172100	435439075	2180	2180	2180	2180	0
149	20240613	172000	435439075	2180	2180	2180	2180	0
150	20240613	171900	435439075	2180	2180	2180	2180	0
151	20240613	171800	435439075	2180	2180	2180	2180	0
152	20240613	171700	435439075	2180	2180	2180	2180	475
153	20240613	171600	435439075	2180	2180	2180	2180	0
154	20240613	171500	435439075	2180	2180	2180	2180	0
155	20240613	171400	435439075	2180	2180	2180	2180	0
156	20240613	171300	435439075	2180	2180	2180	2180	0
157	20240613	171200	435439075	2180	2180	2180	2180	0
158	20240613	171100	435439075	2180	2180	2180	2180	0
159	20240613	171000	435439075	2180	2180	2180	2180	0
160	20240613	170900	435439075	2180	2180	2180	2180	0
161	20240613	170800	435439075	2180	2180	2180	2180	0
162	20240613	170700	435439075	2180	2180	2180	2180	0
163	20240613	170600	435439075	2180	2180	2180	2180	0
164	20240613	170500	435439075	2180	2180	2180	2180	0
165	20240613	170400	435439075	2180	2180	2180	2180	0
166	20240613	170300	435439075	2180	2180	2180	2180	0
167	20240613	170200	435439075	2180	2180	2180	2180	0
168	20240613	170100	435439075	2180	2180	2180	2180	0
169	20240613	170000	435439075	2180	2180	2180	2180	0
170	20240613	165900	435439075	2180	2180	2180	2180	0
171	20240613	165800	435439075	2180	2180	2180	2180	0
172	20240613	165700	435439075	2180	2180	2180	2180	0
173	20240613	165600	435439075	2180	2180	2180	2180	0
174	20240613	165500	435439075	2180	2180	2180	2180	0
175	20240613	165400	435439075	2180	2180	2180	2180	0
176	20240613	165300	435439075	2180	2180	2180	2180	0
177	20240613	165200	435439075	2180	2180	2180	2180	0
178	20240613	165100	435439075	2180	2180	2180	2180	0
179	20240613	165000	435439075	2180	2180	2180	2180	0
180	20240613	164900	435439075	2180	2180	2180	2180	0
181	20240613	164800	435439075	2180	2180	2180	2180	0
182	20240613	164700	435439075	2180	2180	2180	2180	475
183	20240613	164600	435439075	2180	2180	2180	2180	0
184	20240613	164500	435439075	2180	2180	2180	2180	0
185	20240613	164400	435439075	2180	2180	2180	2180	0
186	20240613	164300	435439075	2180	2180	2180	2180	0
187	20240613	164200	435439075	2180	2180	2180	2180	0
188	20240613	164100	435439075	2180	2180	2180	2180	0
189	20240613	164000	435439075	2180	2180	2180	2180	0
190	20240613	163900	435439075	2180	2180	2180	2180	0
191	20240613	163800	435439075	2180	2180	2180	2180	0
192	20240613	163700	435439075	2180	2180	2180	2180	0
193	20240613	163600	435439075	2180	2180	2180	2180	0
194	20240613	163500	435439075	2180	2180	2180	2180	0
195	20240613	163400	435439075	2180	2180	2180	2180	0
196	20240613	163300	435439075	2180	2180	2180	2180	0
197	20240613	163200	435439075	2180	2180	2180	2180	0
198	20240613	163100	435439075	2180	2180	2180	2180	0
199	20240613	163000	435439075	2180	2180	2180	2180	0
200	20240613	162900	435439075	2180	2180	2180	2180	0
201	20240613	162800	435439075	2180	2180	2180	2180	0
202	20240613	162700	435439075	2180	2180	2180	2180	0
203	20240613	162600	435439075	2180	2180	2180	2180	0
204	20240613	162500	435439075	2180	2180	2180	2180	0
205	20240613	162400	435439075	2180	2180	2180	2180	0
206	20240613	162300	435439075	2180	2180	2180	2180	0
207	20240613	162200	435439075	2180	2180	2180	2180	0
208	20240613	162100	435439075	2180	2180	2180	2180	0
209	20240613	162000	435439075	2180	2180	2180	2180	0
210	20240613	161900	435439075	2180	2180	2180	2180	0
211	20240613	161800	435439075	2180	2180	2180	2180	0
212	20240613	161700	435439075	2180	2180	2180	2180	475
213	20240613	161600	435439075	2180	2180	2180	2180	0
214	20240613	161500	435439075	2180	2180	2180	2180	0
215	20240613	161400	435439075	2180	2180	2180	2180	0
216	20240613	161300	435439075	2180	2180	2180	2180	0
217	20240613	161200	435439075	2180	2180	2180	2180	0
218	20240613	161100	435439075	2180	2180	2180	2180	0
219	20240613	161000	435439075	2180	2180	2180	2180	0
220	20240613	160900	435439075	2180	2180	2180	2180	0
221	20240613	160800	435439075	2180	2180	2180	2180	0
222	20240613	160700	435439075	2180	2180	2180	2180	0
223	20240613	160600	435439075	2180	2180	2180	2180	0
224	20240613	160500	435439075	2180	2180	2180	2180	0
225	20240613	160400	435439075	2180	2180	2180	2180	0
226	20240613	160300	435439075	2180	2180	2180	2180	0
227	20240613	160200	435439075	2180	2180	2180	2180	0
228	20240613	160100	435439075	2180	2180	2180	2180	0
229	20240613	160000	435439075	2180	2180	2180	2180	0
230	20240613	155900	435439075	2180	2180	2180	2180	0
231	20240613	155800	435439075	2180	2180	2180	2180	0
232	20240613	155700	435439075	2180	2180	2180	2180	0
233	20240613	155600	435439075	2180	2180	2180	2180	0
234	20240613	155500	435439075	2180	2180	2180	2180	0
235	20240613	155400	435439075	2180	2180	2180	2180	0
236	20240613	155300	435439075	2180	2180	2180	2180	0
237	20240613	155200	435439075	2180	2180	2180	2180	0
238	20240613	155100	435439075	2180	2180	2180	2180	0
239	20240613	155000	435439075	2180	2180	2180	2180	0
240	20240613	154900	435439075	2180	2180	2180	2180	0
241	20240613	154800	435439075	2180	2180	2180	2180	0
242	20240613	154700	435439075	2180	2180	2180	2180	475
243	20240613	154600	435439075	2180	2180	2180	2180	0
244	20240613	154500	435439075	2180	2180	2180	2180	0
245	20240613	154400	435439075	2180	2180	2180	2180	0
246	20240613	154300	435439075	2180	2180	2180	2180	0
247	20240613	154200	435439075	2180	2180	2180	2180	0
248	20240613	154100	435439075	2180	2180	2180	2180	0
249	20240613	154000	435439075	2180	2180	2180	2180	0
250	20240613	153900	435439075	2180	2180	2180	2180	0
251	20240613	153800	435439075	2180	2180	2180	2180	0
252	20240613	153700	435439075	2180	2180	2180	2180	0
253	20240613	153600	435439075	2180	2180	2180	2180	0
254	20240613	153500	435439075	2180	2180	2180	2180	0
255	20240613	153400	435439075	2180	2180	2180	2180	0
256	20240613	153300	435439075	2180	2180	2180	2180	0
257	20240613	153200	435439075	2180	2180	2180	2180	0
258	20240613	153100	435439075	2180	2180	2180	2180	0
259	20240613	153000	435439075	2180	2180	2180	2180	475
260	20240613	152900	434403575	2170	2170	2170	2170	0
261	20240613	152800	434403575	2170	2170	2170	2170	0
262	20240613	152700	434403575	2170	2170	2170	2170	0
263	20240613	152600	434403575	2170	2170	2170	2170	0
264	20240613	152500	434403575	2170	2170	2170	2170	0
265	20240613	152400	434403575	2170	2170	2170	2170	0
266	20240613	152300	434403575	2170	2170	2170	2170	0
267	20240613	152200	434403575	2170	2170	2170	2170	0
268	20240613	152100	434403575	2170	2170	2170	2170	0
269	20240613	152000	434403575	2170	2170	2170	2170	0
270	20240613	151900	434403575	2170	2175	2175	2170	924
271	20240613	151800	432398460	2180	2170	2180	2170	791
272	20240613	151700	430681980	2180	2180	2180	2180	0
273	20240613	151600	430681980	2180	2180	2180	2180	0
274	20240613	151500	430681980	2180	2170	2180	2170	333
275	20240613	151400	429959360	2180	2180	2180	2180	0
276	20240613	151300	429959360	2180	2180	2180	2180	2
277	20240613	151200	429955000	2170	2170	2170	2170	150
278	20240613	151100	429629500	2170	2180	2180	2170	1093
279	20240613	151000	427256760	2170	2175	2175	2170	9000
280	20240613	150900	407712665	2175	2175	2175	2175	380
281	20240613	150800	406886165	2175	2175	2175	2175	500
282	20240613	150700	405798665	2180	2180	2180	2180	0
283	20240613	150600	405798665	2180	2180	2180	2180	0
284	20240613	150500	405798665	2180	2180	2180	2180	0
285	20240613	150400	405798665	2180	2180	2180	2180	0
286	20240613	150300	405798665	2180	2180	2180	2180	0
287	20240613	150200	405798665	2180	2180	2180	2180	0
288	20240613	150100	405798665	2180	2180	2180	2180	0
289	20240613	150000	405798665	2180	2180	2180	2180	0
290	20240613	145900	405798665	2180	2180	2180	2180	387
291	20240613	145800	404955005	2180	2180	2180	2180	0
292	20240613	145700	404955005	2180	2180	2180	2180	0
293	20240613	145600	404955005	2180	2180	2180	2180	0
294	20240613	145500	404955005	2180	2180	2180	2180	0
295	20240613	145400	404955005	2180	2180	2180	2180	0
296	20240613	145300	404955005	2180	2180	2180	2180	0
297	20240613	145200	404955005	2180	2180	2180	2180	72
298	20240613	145100	404798045	2180	2180	2180	2180	0
299	20240613	145000	404798045	2180	2180	2180	2180	10
300	20240613	144900	404776245	2180	2180	2180	2180	0
301	20240613	144800	404776245	2180	2180	2180	2180	1
302	20240613	144700	404774065	2180	2180	2180	2180	0
303	20240613	144600	404774065	2180	2180	2180	2180	0
304	20240613	144500	404774065	2180	2180	2180	2180	0
305	20240613	144400	404774065	2180	2180	2180	2180	0
306	20240613	144300	404774065	2180	2180	2180	2180	0
307	20240613	144200	404774065	2180	2180	2180	2180	0
308	20240613	144100	404774065	2180	2180	2180	2180	0
309	20240613	144000	404774065	2180	2180	2180	2180	0
310	20240613	143900	404774065	2180	2175	2180	2170	2128
311	20240613	143800	400152890	2175	2175	2175	2175	0
312	20240613	143700	400152890	2175	2175	2175	2175	164
313	20240613	143600	399796190	2175	2175	2175	2175	0
314	20240613	143500	399796190	2175	2175	2175	2175	0
315	20240613	143400	399796190	2175	2175	2175	2175	0
316	20240613	143300	399796190	2175	2175	2175	2175	0
317	20240613	143200	399796190	2175	2175	2175	2175	0
318	20240613	143100	399796190	2175	2175	2175	2175	2000
319	20240613	143000	395446190	2170	2175	2175	2170	3836
320	20240613	142900	387107890	2180	2180	2180	2180	0
321	20240613	142800	387107890	2180	2180	2180	2180	0
322	20240613	142700	387107890	2180	2180	2180	2180	0
323	20240613	142600	387107890	2180	2180	2180	2180	2
324	20240613	142500	387103530	2175	2175	2175	2175	0
325	20240613	142400	387103530	2175	2175	2175	2175	0
326	20240613	142300	387103530	2175	2175	2175	2175	0
327	20240613	142200	387103530	2175	2175	2175	2175	278
328	20240613	142100	386498880	2180	2185	2185	2180	2823
329	20240613	142000	380344735	2180	2180	2180	2180	0
330	20240613	141900	380344735	2180	2180	2180	2180	0
331	20240613	141800	380344735	2180	2180	2180	2180	500
332	20240613	141700	379254735	2185	2185	2185	2185	0
333	20240613	141600	379254735	2185	2185	2185	2185	0
334	20240613	141500	379254735	2185	2185	2185	2185	0
335	20240613	141400	379254735	2185	2185	2185	2185	0
336	20240613	141300	379254735	2185	2185	2185	2180	2003
337	20240613	141200	374888180	2180	2180	2180	2180	90
338	20240613	141100	374691980	2185	2185	2185	2185	15
339	20240613	141000	374659205	2185	2185	2185	2185	50
340	20240613	140900	374549955	2185	2185	2185	2185	0
341	20240613	140800	374549955	2185	2185	2185	2185	0
342	20240613	140700	374549955	2185	2185	2185	2185	0
343	20240613	140600	374549955	2185	2185	2185	2185	0
344	20240613	140500	374549955	2185	2185	2185	2185	0
345	20240613	140400	374549955	2185	2185	2185	2185	0
346	20240613	140300	374549955	2185	2185	2185	2185	0
347	20240613	140200	374549955	2185	2185	2185	2185	0
348	20240613	140100	374549955	2185	2185	2185	2185	0
349	20240613	140000	374549955	2185	2185	2185	2185	0
350	20240613	135900	374549955	2185	2185	2185	2185	0
351	20240613	135800	374549955	2185	2185	2185	2185	0
352	20240613	135700	374549955	2185	2185	2185	2185	0
353	20240613	135600	374549955	2185	2185	2185	2185	2
354	20240613	135500	374545585	2180	2180	2180	2180	2000
355	20240613	135400	370185585	2185	2185	2185	2185	0
356	20240613	135300	370185585	2185	2185	2185	2185	0
357	20240613	135200	370185585	2185	2185	2185	2185	0
358	20240613	135100	370185585	2185	2185	2185	2185	0
359	20240613	135000	370185585	2185	2185	2185	2185	0
360	20240613	134900	370185585	2185	2185	2185	2185	0
361	20240613	134800	370185585	2185	2185	2185	2185	0
362	20240613	134700	370185585	2185	2185	2185	2185	0
363	20240613	134600	370185585	2185	2185	2185	2185	636
364	20240613	134500	368795925	2190	2190	2190	2190	0
365	20240613	134400	368795925	2190	2190	2190	2190	0
366	20240613	134300	368795925	2190	2190	2190	2190	0
367	20240613	134200	368795925	2190	2190	2190	2190	0
368	20240613	134100	368795925	2190	2190	2190	2190	0
369	20240613	134000	368795925	2190	2190	2190	2190	2
370	20240613	133900	368791545	2180	2180	2180	2180	0
371	20240613	133800	368791545	2180	2180	2180	2180	0
372	20240613	133700	368791545	2180	2180	2180	2180	0
373	20240613	133600	368791545	2180	2180	2180	2180	0
374	20240613	133500	368791545	2180	2180	2180	2180	0
375	20240613	133400	368791545	2180	2180	2180	2180	0
376	20240613	133300	368791545	2180	2180	2180	2180	0
377	20240613	133200	368791545	2180	2180	2180	2180	0
378	20240613	133100	368791545	2180	2180	2180	2180	0
379	20240613	133000	368791545	2180	2180	2180	2180	1
380	20240613	132900	368789365	2190	2190	2190	2190	0
381	20240613	132800	368789365	2190	2180	2190	2180	1223
382	20240613	132700	366123025	2180	2180	2180	2180	0
383	20240613	132600	366123025	2180	2180	2180	2180	2
384	20240613	132500	366118665	2180	2180	2180	2180	0
385	20240613	132400	366118665	2180	2180	2180	2180	0
386	20240613	132300	366118665	2180	2180	2180	2180	0
387	20240613	132200	366118665	2180	2180	2180	2180	0
388	20240613	132100	366118665	2180	2180	2180	2180	0
389	20240613	132000	366118665	2180	2180	2180	2180	1
390	20240613	131900	366116485	2185	2185	2185	2185	1
391	20240613	131800	366114300	2185	2185	2185	2185	3
392	20240613	131700	366107745	2185	2185	2185	2185	0
393	20240613	131600	366107745	2185	2185	2185	2185	0
394	20240613	131500	366107745	2185	2185	2185	2185	0
395	20240613	131400	366107745	2185	2185	2185	2185	0
396	20240613	131300	366107745	2185	2185	2185	2185	0
397	20240613	131200	366107745	2185	2185	2185	2185	0
398	20240613	131100	366107745	2185	2185	2185	2185	3307
399	20240613	131000	358881950	2195	2195	2195	2195	0
400	20240613	130900	358881950	2195	2195	2195	2195	0
401	20240613	130800	358881950	2195	2195	2195	2195	0
402	20240613	130700	358881950	2195	2195	2195	2195	0
403	20240613	130600	358881950	2195	2195	2195	2195	0
404	20240613	130500	358881950	2195	2195	2195	2195	0
405	20240613	130400	358881950	2195	2195	2195	2195	0
406	20240613	130300	358881950	2195	2195	2195	2195	0
407	20240613	130200	358881950	2195	2195	2195	2195	0
408	20240613	130100	358881950	2195	2195	2195	2195	0
409	20240613	130000	358881950	2195	2195	2195	2195	0
410	20240613	125900	358881950	2195	2195	2195	2195	0
411	20240613	125800	358881950	2195	2195	2195	2195	0
412	20240613	125700	358881950	2195	2195	2195	2195	0
413	20240613	125600	358881950	2195	2195	2195	2195	0
414	20240613	125500	358881950	2195	2195	2195	2195	0
415	20240613	125400	358881950	2195	2195	2195	2195	1
416	20240613	125300	358879755	2185	2185	2185	2185	0
417	20240613	125200	358879755	2185	2185	2185	2185	10
418	20240613	125100	358857905	2195	2195	2195	2195	0
419	20240613	125000	358857905	2195	2195	2195	2195	0
420	20240613	124900	358857905	2195	2195	2195	2195	0
421	20240613	124800	358857905	2195	2195	2195	2195	0
422	20240613	124700	358857905	2195	2195	2195	2195	0
423	20240613	124600	358857905	2195	2195	2195	2195	0
424	20240613	124500	358857905	2195	2195	2195	2195	0
425	20240613	124400	358857905	2195	2195	2195	2195	0
426	20240613	124300	358857905	2195	2195	2195	2195	0
427	20240613	124200	358857905	2195	2195	2195	2195	0
428	20240613	124100	358857905	2195	2195	2195	2195	0
429	20240613	124000	358857905	2195	2195	2195	2195	1006
430	20240613	123900	356649735	2200	2200	2200	2200	0
431	20240613	123800	356649735	2200	2200	2200	2200	0
432	20240613	123700	356649735	2200	2200	2200	2200	0
433	20240613	123600	356649735	2200	2200	2200	2200	0
434	20240613	123500	356649735	2200	2200	2200	2200	0
435	20240613	123400	356649735	2200	2200	2200	2200	0
436	20240613	123300	356649735	2200	2200	2200	2200	0
437	20240613	123200	356649735	2200	2200	2200	2200	0
438	20240613	123100	356649735	2200	2200	2200	2200	0
439	20240613	123000	356649735	2200	2185	2200	2185	1228
440	20240613	122900	353949950	2185	2185	2185	2185	0
441	20240613	122800	353949950	2185	2185	2185	2185	0
442	20240613	122700	353949950	2185	2185	2185	2185	0
443	20240613	122600	353949950	2185	2185	2185	2185	0
444	20240613	122500	353949950	2185	2185	2185	2185	2900
445	20240613	122400	347613450	2180	2180	2180	2180	0
446	20240613	122300	347613450	2180	2180	2180	2180	0
447	20240613	122200	347613450	2180	2180	2180	2180	0
448	20240613	122100	347613450	2180	2180	2180	2180	0
449	20240613	122000	347613450	2180	2180	2180	2180	0
450	20240613	121900	347613450	2180	2180	2180	2180	0
451	20240613	121800	347613450	2180	2180	2180	2180	0
452	20240613	121700	347613450	2180	2180	2180	2180	0
453	20240613	121600	347613450	2180	2180	2180	2180	0
454	20240613	121500	347613450	2180	2180	2180	2180	1
455	20240613	121400	347611270	2195	2195	2195	2195	3
456	20240613	121300	347604685	2180	2180	2180	2180	0
457	20240613	121200	347604685	2180	2180	2180	2180	0
458	20240613	121100	347604685	2180	2180	2180	2180	300
459	20240613	121000	346950685	2195	2195	2195	2195	0
460	20240613	120900	346950685	2195	2195	2195	2195	0
461	20240613	120800	346950685	2195	2195	2195	2195	205
462	20240613	120700	346500710	2185	2185	2185	2185	0
463	20240613	120600	346500710	2185	2185	2185	2185	4792
464	20240613	120500	336030190	2185	2185	2185	2185	0
465	20240613	120400	336030190	2185	2185	2185	2185	0
466	20240613	120300	336030190	2185	2185	2185	2185	0
467	20240613	120200	336030190	2185	2185	2185	2185	0
468	20240613	120100	336030190	2185	2185	2185	2185	0
469	20240613	120000	336030190	2185	2185	2185	2185	0
470	20240613	115900	336030190	2185	2185	2185	2185	46
471	20240613	115800	335929680	2185	2185	2185	2185	3
472	20240613	115700	335923125	2185	2185	2185	2185	0
473	20240613	115600	335923125	2185	2185	2185	2185	50
474	20240613	115500	335813875	2185	2185	2185	2185	52
475	20240613	115400	335700255	2195	2195	2195	2195	0
476	20240613	115300	335700255	2195	2195	2195	2195	50
477	20240613	115200	335590505	2195	2185	2195	2185	1073
478	20240613	115100	333235920	2200	2200	2200	2200	0
479	20240613	115000	333235920	2200	2200	2200	2200	0
480	20240613	114900	333235920	2200	2200	2200	2200	0
481	20240613	114800	333235920	2200	2180	2200	2180	1590
482	20240613	114700	329745690	2185	2185	2185	2185	1499
483	20240613	114600	326470375	2185	2185	2185	2185	1000
484	20240613	114500	324285375	2185	2185	2185	2185	2000
485	20240613	114400	319915375	2185	2185	2185	2185	1000
486	20240613	114300	317730375	2185	2190	2190	2185	91
487	20240613	114200	317531535	2190	2190	2190	2190	0
488	20240613	114100	317531535	2190	2190	2190	2190	0
489	20240613	114000	317531535	2190	2190	2190	2190	0
490	20240613	113900	317531535	2190	2190	2190	2190	0
491	20240613	113800	317531535	2190	2190	2190	2190	1
492	20240613	113700	317529345	2195	2195	2195	2195	0
493	20240613	113600	317529345	2195	2195	2195	2195	0
494	20240613	113500	317529345	2195	2195	2195	2195	1
495	20240613	113400	317527150	2190	2190	2190	2190	999
496	20240613	113300	315339340	2185	2185	2185	2185	0
497	20240613	113200	315339340	2185	2185	2185	2185	0
498	20240613	113100	315339340	2185	2185	2185	2185	10
499	20240613	113000	315317490	2185	2185	2185	2185	400
500	20240613	112900	314443490	2185	2185	2185	2185	992
501	20240613	112800	312275970	2185	2185	2185	2185	0
502	20240613	112700	312275970	2185	2185	2185	2185	0
503	20240613	112600	312275970	2185	2185	2185	2185	0
504	20240613	112500	312275970	2185	2185	2185	2185	0
505	20240613	112400	312275970	2185	2185	2185	2185	3
506	20240613	112300	312269415	2180	2185	2185	2180	405
507	20240613	112200	311386490	2190	2190	2190	2190	0
508	20240613	112100	311386490	2190	2190	2190	2190	0
509	20240613	112000	311386490	2190	2190	2190	2190	0
510	20240613	111900	311386490	2190	2190	2190	2190	0
511	20240613	111800	311386490	2190	2190	2190	2190	0
512	20240613	111700	311386490	2190	2190	2190	2190	0
513	20240613	111600	311386490	2190	2190	2190	2190	3
514	20240613	111500	311379920	2180	2180	2180	2180	0
515	20240613	111400	311379920	2180	2180	2180	2180	0
516	20240613	111300	311379920	2180	2180	2180	2180	0
517	20240613	111200	311379920	2180	2180	2180	2180	215
518	20240613	111100	310911220	2180	2180	2180	2180	500
519	20240613	111000	309821220	2180	2180	2180	2180	0
520	20240613	110900	309821220	2180	2180	2180	2180	0
521	20240613	110800	309821220	2180	2185	2185	2180	561
522	20240613	110700	308598185	2185	2185	2185	2185	569
523	20240613	110600	307354920	2190	2190	2190	2190	30
524	20240613	110500	307289220	2190	2200	2200	2190	3985
525	20240613	110400	298562040	2195	2195	2195	2195	0
526	20240613	110300	298562040	2195	2195	2195	2195	0
527	20240613	110200	298562040	2195	2190	2195	2190	811
528	20240613	110100	296785450	2190	2190	2190	2190	18
529	20240613	110000	296746030	2195	2200	2200	2195	3239
530	20240613	105900	289636420	2200	2200	2200	2200	0
531	20240613	105800	289636420	2200	2200	2200	2200	0
532	20240613	105700	289636420	2200	2200	2200	2200	0
533	20240613	105600	289636420	2200	2200	2200	2200	0
534	20240613	105500	289636420	2200	2200	2200	2200	0
535	20240613	105400	289636420	2200	2200	2200	2200	0
536	20240613	105300	289636420	2200	2200	2200	2200	0
537	20240613	105200	289636420	2200	2195	2200	2195	510
538	20240613	105100	288514470	2200	2200	2200	2200	364
539	20240613	105000	287713670	2215	2215	2215	2215	500
540	20240613	104900	286606170	2215	2215	2215	2215	1195
541	20240613	104800	283959245	2215	2215	2220	2210	1810
542	20240613	104700	279944715	2200	2210	2220	2200	2027
543	20240613	104600	275469135	2205	2195	2210	2190	2680
544	20240613	104500	269586450	2190	2190	2190	2190	1082
545	20240613	104400	267216870	2195	2195	2195	2195	0
546	20240613	104300	267216870	2195	2190	2195	2190	15
547	20240613	104200	267184015	2190	2190	2190	2190	0
548	20240613	104100	267184015	2190	2195	2195	2190	547
549	20240613	104000	265985585	2195	2195	2195	2195	1700
550	20240613	103900	262254085	2200	2195	2200	2190	1001
551	20240613	103800	260056895	2200	2200	2200	2200	0
552	20240613	103700	260056895	2200	2195	2200	2195	106
553	20240613	103600	259824190	2200	2200	2200	2200	500
554	20240613	103500	258724190	2200	2195	2200	2195	13
555	20240613	103400	258695620	2200	2185	2200	2185	3879
556	20240613	103300	250185520	2190	2185	2190	2185	794
557	20240613	103200	248448080	2185	2180	2185	2180	2309
558	20240613	103100	243409960	2175	2175	2175	2175	1167
559	20240613	103000	240871735	2170	2170	2170	2170	204
560	20240613	102900	240429055	2170	2170	2180	2170	677
561	20240613	102800	238959465	2180	2170	2180	2170	4262
562	20240613	102700	229687675	2170	2170	2170	2170	400
563	20240613	102600	228819675	2170	2170	2170	2170	33
564	20240613	102500	228748065	2170	2170	2170	2170	0
565	20240613	102400	228748065	2170	2170	2170	2170	93
566	20240613	102300	228546255	2170	2170	2170	2170	0
567	20240613	102200	228546255	2170	2170	2170	2170	0
568	20240613	102100	228546255	2170	2170	2170	2170	0
569	20240613	102000	228546255	2170	2165	2170	2165	1874
570	20240613	101900	224485020	2160	2160	2160	2160	3774
571	20240613	101800	216333180	2160	2160	2160	2160	0
572	20240613	101700	216333180	2160	2160	2160	2160	1
573	20240613	101600	216331020	2150	2150	2150	2150	0
574	20240613	101500	216331020	2150	2145	2150	2145	1050
575	20240613	101400	214078520	2145	2145	2145	2145	1582
576	20240613	101300	210685130	2145	2145	2145	2145	1
577	20240613	101200	210682985	2150	2155	2160	2150	10041
578	20240613	101100	189079410	2165	2165	2165	2165	0
579	20240613	101000	189079410	2165	2160	2165	2160	50
580	20240613	100900	188971280	2165	2165	2165	2165	301
581	20240613	100800	188319615	2165	2160	2165	2160	11169
582	20240613	100700	164169565	2160	2160	2160	2145	5
583	20240613	100600	164158780	2160	2160	2160	2160	1
584	20240613	100500	164156620	2145	2150	2160	2145	6590
585	20240613	100400	149983045	2140	2140	2140	2140	334
586	20240613	100300	149268285	2145	2140	2145	2140	11628
587	20240613	100200	124352885	2135	2135	2135	2135	5
588	20240613	100100	124342210	2135	2135	2135	2135	0
589	20240613	100000	124342210	2135	2130	2135	2130	90
590	20240613	095900	124150500	2130	2130	2130	2130	10
591	20240613	095800	124129200	2135	2135	2140	2135	7435
592	20240613	095700	108253300	2140	2140	2140	2140	1
593	20240613	095600	108251160	2140	2140	2140	2140	0
594	20240613	095500	108251160	2140	2140	2140	2140	643
595	20240613	095400	106875140	2140	2140	2140	2140	0
596	20240613	095300	106875140	2140	2140	2140	2140	15
597	20240613	095200	106843040	2140	2140	2140	2140	0
598	20240613	095100	106843040	2140	2135	2140	2135	1951
599	20240613	095000	102677635	2130	2130	2130	2130	0
600	20240613	094900	102677635	2130	2130	2130	2130	3000
601	20240613	094800	96287635	2130	2130	2130	2130	0
602	20240613	094700	96287635	2130	2130	2130	2130	0
603	20240613	094600	96287635	2130	2125	2130	2125	4851
604	20240613	094500	85967020	2115	2115	2115	2115	0
605	20240613	094400	85967020	2115	2115	2115	2115	295
606	20240613	094300	85343095	2120	2120	2120	2120	4
607	20240613	094200	85334615	2120	2120	2120	2120	400
608	20240613	094100	84486615	2115	2115	2115	2115	0
609	20240613	094000	84486615	2115	2115	2115	2115	500
610	20240613	093900	83429115	2115	2115	2115	2115	0
611	20240613	093800	83429115	2115	2115	2115	2115	0
612	20240613	093700	83429115	2115	2115	2115	2115	0
613	20240613	093600	83429115	2115	2115	2115	2115	1997
614	20240613	093500	79205460	2125	2115	2125	2115	2050
615	20240613	093400	74869210	2125	2125	2125	2125	1
616	20240613	093300	74867085	2115	2115	2115	2115	0
617	20240613	093200	74867085	2115	2115	2115	2115	0
618	20240613	093100	74867085	2115	2115	2115	2115	0
619	20240613	093000	74867085	2115	2115	2115	2115	2000
620	20240613	092900	70637085	2130	2130	2130	2130	0
621	20240613	092800	70637085	2130	2130	2130	2130	0
622	20240613	092700	70637085	2130	2135	2135	2115	4438
623	20240613	092600	61221970	2135	2135	2135	2130	9022
624	20240613	092500	41978455	2135	2135	2135	2135	4000
625	20240613	092400	33438455	2130	2130	2130	2130	1000
626	20240613	092300	31308455	2135	2135	2135	2135	0
627	20240613	092200	31308455	2135	2140	2140	2130	2005
628	20240613	092100	27037745	2135	2130	2135	2130	1002
629	20240613	092000	24903475	2140	2140	2140	2140	0
630	20240613	091900	24903475	2140	2140	2140	2140	30
631	20240613	091800	24839275	2140	2140	2140	2140	0
632	20240613	091700	24839275	2140	2125	2140	2125	340
633	20240613	091600	24116700	2130	2140	2140	2130	1079
634	20240613	091500	21818400	2140	2140	2140	2130	58
635	20240613	091400	21694810	2130	2130	2140	2130	305
636	20240613	091300	21045110	2140	2140	2140	2140	10
637	20240613	091200	21023710	2140	2140	2140	2140	1
638	20240613	091100	21021570	2140	2140	2140	2140	1
639	20240613	091000	21019430	2140	2130	2140	2125	3251
640	20240613	090900	14106030	2125	2125	2125	2125	1137
641	20240613	090800	11689905	2120	2120	2120	2120	1000
642	20240613	090700	9569905	2110	2110	2110	2110	0
643	20240613	090600	9569905	2110	2110	2110	2110	0
644	20240613	090500	9569905	2110	2125	2125	2110	3041
645	20240613	090400	3140065	2125	2125	2125	2125	0
646	20240613	090300	3140065	2125	2125	2125	2120	1390
647	20240613	090200	187005	2125	2125	2125	2125	77
648	20240613	090100	23380	2125	2125	2125	2125	10
649	20240613	090000	2130	2130	2130	2130	2130	1