KissMeData/372800/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202800	72770400	5570	5570	5570	5570	724
3	20240614	202700	72770400	5570	5570	5570	5570	0
4	20240614	202600	72770400	5570	5570	5570	5570	0
5	20240614	202500	72770400	5570	5570	5570	5570	0
6	20240614	202400	72770400	5570	5570	5570	5570	0
7	20240614	202300	72770400	5570	5570	5570	5570	0
8	20240614	202200	72770400	5570	5570	5570	5570	0
9	20240614	202100	72770400	5570	5570	5570	5570	0
10	20240614	202000	72770400	5570	5570	5570	5570	0
11	20240614	201900	72770400	5570	5570	5570	5570	0
12	20240614	201800	72770400	5570	5570	5570	5570	0
13	20240614	201700	72770400	5570	5570	5570	5570	0
14	20240614	201600	72770400	5570	5570	5570	5570	0
15	20240614	201500	72770400	5570	5570	5570	5570	0
16	20240614	201400	72770400	5570	5570	5570	5570	0
17	20240614	201300	72770400	5570	5570	5570	5570	0
18	20240614	201200	72770400	5570	5570	5570	5570	0
19	20240614	201100	72770400	5570	5570	5570	5570	0
20	20240614	201000	72770400	5570	5570	5570	5570	0
21	20240614	200900	72770400	5570	5570	5570	5570	0
22	20240614	200800	72770400	5570	5570	5570	5570	0
23	20240614	200700	72770400	5570	5570	5570	5570	0
24	20240614	200600	72770400	5570	5570	5570	5570	0
25	20240614	200500	72770400	5570	5570	5570	5570	0
26	20240614	200400	72770400	5570	5570	5570	5570	0
27	20240614	200300	72770400	5570	5570	5570	5570	0
28	20240614	200200	72770400	5570	5570	5570	5570	0
29	20240614	200100	72770400	5570	5570	5570	5570	0
30	20240614	200000	72770400	5570	5570	5570	5570	0
31	20240614	195900	72770400	5570	5570	5570	5570	0
32	20240614	195800	72770400	5570	5570	5570	5570	724
33	20240614	195700	72770400	5570	5570	5570	5570	0
34	20240614	195600	72770400	5570	5570	5570	5570	0
35	20240614	195500	72770400	5570	5570	5570	5570	0
36	20240614	195400	72770400	5570	5570	5570	5570	0
37	20240614	195300	72770400	5570	5570	5570	5570	0
38	20240614	195200	72770400	5570	5570	5570	5570	0
39	20240614	195100	72770400	5570	5570	5570	5570	0
40	20240614	195000	72770400	5570	5570	5570	5570	0
41	20240614	194900	72770400	5570	5570	5570	5570	0
42	20240614	194800	72770400	5570	5570	5570	5570	0
43	20240614	194700	72770400	5570	5570	5570	5570	0
44	20240614	194600	72770400	5570	5570	5570	5570	0
45	20240614	194500	72770400	5570	5570	5570	5570	0
46	20240614	194400	72770400	5570	5570	5570	5570	0
47	20240614	194300	72770400	5570	5570	5570	5570	0
48	20240614	194200	72770400	5570	5570	5570	5570	0
49	20240614	194100	72770400	5570	5570	5570	5570	0
50	20240614	194000	72770400	5570	5570	5570	5570	0
51	20240614	193900	72770400	5570	5570	5570	5570	0
52	20240614	193800	72770400	5570	5570	5570	5570	0
53	20240614	193700	72770400	5570	5570	5570	5570	0
54	20240614	193600	72770400	5570	5570	5570	5570	0
55	20240614	193500	72770400	5570	5570	5570	5570	0
56	20240614	193400	72770400	5570	5570	5570	5570	0
57	20240614	193300	72770400	5570	5570	5570	5570	0
58	20240614	193200	72770400	5570	5570	5570	5570	0
59	20240614	193100	72770400	5570	5570	5570	5570	0
60	20240614	193000	72770400	5570	5570	5570	5570	0
61	20240614	192900	72770400	5570	5570	5570	5570	0
62	20240614	192800	72770400	5570	5570	5570	5570	724
63	20240614	192700	72770400	5570	5570	5570	5570	0
64	20240614	192600	72770400	5570	5570	5570	5570	0
65	20240614	192500	72770400	5570	5570	5570	5570	0
66	20240614	192400	72770400	5570	5570	5570	5570	0
67	20240614	192300	72770400	5570	5570	5570	5570	0
68	20240614	192200	72770400	5570	5570	5570	5570	0
69	20240614	192100	72770400	5570	5570	5570	5570	0
70	20240614	192000	72770400	5570	5570	5570	5570	0
71	20240614	191900	72770400	5570	5570	5570	5570	0
72	20240614	191800	72770400	5570	5570	5570	5570	0
73	20240614	191700	72770400	5570	5570	5570	5570	0
74	20240614	191600	72770400	5570	5570	5570	5570	0
75	20240614	191500	72770400	5570	5570	5570	5570	0
76	20240614	191400	72770400	5570	5570	5570	5570	0
77	20240614	191300	72770400	5570	5570	5570	5570	0
78	20240614	191200	72770400	5570	5570	5570	5570	0
79	20240614	191100	72770400	5570	5570	5570	5570	0
80	20240614	191000	72770400	5570	5570	5570	5570	0
81	20240614	190900	72770400	5570	5570	5570	5570	0
82	20240614	190800	72770400	5570	5570	5570	5570	0
83	20240614	190700	72770400	5570	5570	5570	5570	0
84	20240614	190600	72770400	5570	5570	5570	5570	0
85	20240614	190500	72770400	5570	5570	5570	5570	0
86	20240614	190400	72770400	5570	5570	5570	5570	0
87	20240614	190300	72770400	5570	5570	5570	5570	0
88	20240614	190200	72770400	5570	5570	5570	5570	0
89	20240614	190100	72770400	5570	5570	5570	5570	0
90	20240614	190000	72770400	5570	5570	5570	5570	0
91	20240614	185900	72770400	5570	5570	5570	5570	0
92	20240614	185800	72770400	5570	5570	5570	5570	724
93	20240614	185700	72770400	5570	5570	5570	5570	0
94	20240614	185600	72770400	5570	5570	5570	5570	0
95	20240614	185500	72770400	5570	5570	5570	5570	0
96	20240614	185400	72770400	5570	5570	5570	5570	0
97	20240614	185300	72770400	5570	5570	5570	5570	0
98	20240614	185200	72770400	5570	5570	5570	5570	0
99	20240614	185100	72770400	5570	5570	5570	5570	0
100	20240614	185000	72770400	5570	5570	5570	5570	0
101	20240614	184900	72770400	5570	5570	5570	5570	0
102	20240614	184800	72770400	5570	5570	5570	5570	0
103	20240614	184700	72770400	5570	5570	5570	5570	0
104	20240614	184600	72770400	5570	5570	5570	5570	0
105	20240614	184500	72770400	5570	5570	5570	5570	0
106	20240614	184400	72770400	5570	5570	5570	5570	0
107	20240614	184300	72770400	5570	5570	5570	5570	0
108	20240614	184200	72770400	5570	5570	5570	5570	0
109	20240614	184100	72770400	5570	5570	5570	5570	0
110	20240614	184000	72770400	5570	5570	5570	5570	0
111	20240614	183900	72770400	5570	5570	5570	5570	0
112	20240614	183800	72770400	5570	5570	5570	5570	0
113	20240614	183700	72770400	5570	5570	5570	5570	0
114	20240614	183600	72770400	5570	5570	5570	5570	0
115	20240614	183500	72770400	5570	5570	5570	5570	0
116	20240614	183400	72770400	5570	5570	5570	5570	0
117	20240614	183300	72770400	5570	5570	5570	5570	0
118	20240614	183200	72770400	5570	5570	5570	5570	0
119	20240614	183100	72770400	5570	5570	5570	5570	0
120	20240614	183000	72770400	5570	5570	5570	5570	0
121	20240614	182900	72770400	5570	5570	5570	5570	0
122	20240614	182800	72770400	5570	5570	5570	5570	724
123	20240614	182700	72770400	5570	5570	5570	5570	0
124	20240614	182600	72770400	5570	5570	5570	5570	0
125	20240614	182500	72770400	5570	5570	5570	5570	0
126	20240614	182400	72770400	5570	5570	5570	5570	0
127	20240614	182300	72770400	5570	5570	5570	5570	0
128	20240614	182200	72770400	5570	5570	5570	5570	0
129	20240614	182100	72770400	5570	5570	5570	5570	0
130	20240614	182000	72770400	5570	5570	5570	5570	0
131	20240614	181900	72770400	5570	5570	5570	5570	0
132	20240614	181800	72770400	5570	5570	5570	5570	0
133	20240614	181700	72770400	5570	5570	5570	5570	0
134	20240614	181600	72770400	5570	5570	5570	5570	0
135	20240614	181500	72770400	5570	5570	5570	5570	0
136	20240614	181400	72770400	5570	5570	5570	5570	0
137	20240614	181300	72770400	5570	5570	5570	5570	0
138	20240614	181200	72770400	5570	5570	5570	5570	0
139	20240614	181100	72770400	5570	5570	5570	5570	0
140	20240614	181000	72770400	5570	5570	5570	5570	0
141	20240614	180900	72770400	5570	5570	5570	5570	0
142	20240614	180800	72770400	5570	5570	5570	5570	0
143	20240614	180700	72770400	5570	5570	5570	5570	0
144	20240614	180600	72770400	5570	5570	5570	5570	0
145	20240614	180500	72770400	5570	5570	5570	5570	0
146	20240614	180400	72770400	5570	5570	5570	5570	0
147	20240614	180300	72770400	5570	5570	5570	5570	0
148	20240614	180200	72770400	5570	5570	5570	5570	0
149	20240614	180100	72770400	5570	5570	5570	5570	0
150	20240614	180000	72770400	5570	5570	5570	5570	0
151	20240614	175900	72770400	5570	5570	5570	5570	0
152	20240614	175800	72770400	5570	5570	5570	5570	724
153	20240614	175700	72770400	5570	5570	5570	5570	0
154	20240614	175600	72770400	5570	5570	5570	5570	0
155	20240614	175500	72770400	5570	5570	5570	5570	0
156	20240614	175400	72770400	5570	5570	5570	5570	0
157	20240614	175300	72770400	5570	5570	5570	5570	0
158	20240614	175200	72770400	5570	5570	5570	5570	0
159	20240614	175100	72770400	5570	5570	5570	5570	0
160	20240614	175000	72770400	5570	5570	5570	5570	0
161	20240614	174900	72770400	5570	5570	5570	5570	0
162	20240614	174800	72770400	5570	5570	5570	5570	0
163	20240614	174700	72770400	5570	5570	5570	5570	0
164	20240614	174600	72770400	5570	5570	5570	5570	0
165	20240614	174500	72770400	5570	5570	5570	5570	0
166	20240614	174400	72770400	5570	5570	5570	5570	0
167	20240614	174300	72770400	5570	5570	5570	5570	0
168	20240614	174200	72770400	5570	5570	5570	5570	0
169	20240614	174100	72770400	5570	5570	5570	5570	0
170	20240614	174000	72770400	5570	5570	5570	5570	0
171	20240614	173900	72770400	5570	5570	5570	5570	0
172	20240614	173800	72770400	5570	5570	5570	5570	0
173	20240614	173700	72770400	5570	5570	5570	5570	0
174	20240614	173600	72770400	5570	5570	5570	5570	0
175	20240614	173500	72770400	5570	5570	5570	5570	0
176	20240614	173400	72770400	5570	5570	5570	5570	0
177	20240614	173300	72770400	5570	5570	5570	5570	0
178	20240614	173200	72770400	5570	5570	5570	5570	0
179	20240614	173100	72770400	5570	5570	5570	5570	0
180	20240614	173000	72770400	5570	5570	5570	5570	0
181	20240614	172900	72770400	5570	5570	5570	5570	0
182	20240614	172800	72770400	5570	5570	5570	5570	724
183	20240614	172700	72770400	5570	5570	5570	5570	0
184	20240614	172600	72770400	5570	5570	5570	5570	0
185	20240614	172500	72770400	5570	5570	5570	5570	0
186	20240614	172400	72770400	5570	5570	5570	5570	0
187	20240614	172300	72770400	5570	5570	5570	5570	0
188	20240614	172200	72770400	5570	5570	5570	5570	0
189	20240614	172100	72770400	5570	5570	5570	5570	0
190	20240614	172000	72770400	5570	5570	5570	5570	0
191	20240614	171900	72770400	5570	5570	5570	5570	0
192	20240614	171800	72770400	5570	5570	5570	5570	0
193	20240614	171700	72770400	5570	5570	5570	5570	0
194	20240614	171600	72770400	5570	5570	5570	5570	0
195	20240614	171500	72770400	5570	5570	5570	5570	0
196	20240614	171400	72770400	5570	5570	5570	5570	0
197	20240614	171300	72770400	5570	5570	5570	5570	0
198	20240614	171200	72770400	5570	5570	5570	5570	0
199	20240614	171100	72770400	5570	5570	5570	5570	0
200	20240614	171000	72770400	5570	5570	5570	5570	0
201	20240614	170900	72770400	5570	5570	5570	5570	0
202	20240614	170800	72770400	5570	5570	5570	5570	0
203	20240614	170700	72770400	5570	5570	5570	5570	0
204	20240614	170600	72770400	5570	5570	5570	5570	0
205	20240614	170500	72770400	5570	5570	5570	5570	0
206	20240614	170400	72770400	5570	5570	5570	5570	0
207	20240614	170300	72770400	5570	5570	5570	5570	0
208	20240614	170200	72770400	5570	5570	5570	5570	0
209	20240614	170100	72770400	5570	5570	5570	5570	0
210	20240614	170000	72770400	5570	5570	5570	5570	0
211	20240614	165900	72770400	5570	5570	5570	5570	0
212	20240614	165800	72770400	5570	5570	5570	5570	724
213	20240614	165700	72770400	5570	5570	5570	5570	0
214	20240614	165600	72770400	5570	5570	5570	5570	0
215	20240614	165500	72770400	5570	5570	5570	5570	0
216	20240614	165400	72770400	5570	5570	5570	5570	0
217	20240614	165300	72770400	5570	5570	5570	5570	0
218	20240614	165200	72770400	5570	5570	5570	5570	0
219	20240614	165100	72770400	5570	5570	5570	5570	0
220	20240614	165000	72770400	5570	5570	5570	5570	0
221	20240614	164900	72770400	5570	5570	5570	5570	0
222	20240614	164800	72770400	5570	5570	5570	5570	0
223	20240614	164700	72770400	5570	5570	5570	5570	0
224	20240614	164600	72770400	5570	5570	5570	5570	0
225	20240614	164500	72770400	5570	5570	5570	5570	0
226	20240614	164400	72770400	5570	5570	5570	5570	0
227	20240614	164300	72770400	5570	5570	5570	5570	0
228	20240614	164200	72770400	5570	5570	5570	5570	0
229	20240614	164100	72770400	5570	5570	5570	5570	0
230	20240614	164000	72770400	5570	5570	5570	5570	0
231	20240614	163900	72770400	5570	5570	5570	5570	0
232	20240614	163800	72770400	5570	5570	5570	5570	0
233	20240614	163700	72770400	5570	5570	5570	5570	0
234	20240614	163600	72770400	5570	5570	5570	5570	0
235	20240614	163500	72770400	5570	5570	5570	5570	0
236	20240614	163400	72770400	5570	5570	5570	5570	0
237	20240614	163300	72770400	5570	5570	5570	5570	0
238	20240614	163200	72770400	5570	5570	5570	5570	0
239	20240614	163100	72770400	5570	5570	5570	5570	0
240	20240614	163000	72770400	5570	5570	5570	5570	0
241	20240614	162900	72770400	5570	5570	5570	5570	0
242	20240614	162800	72770400	5570	5570	5570	5570	724
243	20240614	162700	72770400	5570	5570	5570	5570	0
244	20240614	162600	72770400	5570	5570	5570	5570	0
245	20240614	162500	72770400	5570	5570	5570	5570	0
246	20240614	162400	72770400	5570	5570	5570	5570	0
247	20240614	162300	72770400	5570	5570	5570	5570	0
248	20240614	162200	72770400	5570	5570	5570	5570	0
249	20240614	162100	72770400	5570	5570	5570	5570	0
250	20240614	162000	72770400	5570	5570	5570	5570	0
251	20240614	161900	72770400	5570	5570	5570	5570	0
252	20240614	161800	72770400	5570	5570	5570	5570	0
253	20240614	161700	72770400	5570	5570	5570	5570	0
254	20240614	161600	72770400	5570	5570	5570	5570	0
255	20240614	161500	72770400	5570	5570	5570	5570	0
256	20240614	161400	72770400	5570	5570	5570	5570	0
257	20240614	161300	72770400	5570	5570	5570	5570	0
258	20240614	161200	72770400	5570	5570	5570	5570	0
259	20240614	161100	72770400	5570	5570	5570	5570	0
260	20240614	161000	72770400	5570	5570	5570	5570	0
261	20240614	160900	72770400	5570	5570	5570	5570	0
262	20240614	160800	72770400	5570	5570	5570	5570	0
263	20240614	160700	72770400	5570	5570	5570	5570	0
264	20240614	160600	72770400	5570	5570	5570	5570	0
265	20240614	160500	72770400	5570	5570	5570	5570	0
266	20240614	160400	72770400	5570	5570	5570	5570	0
267	20240614	160300	72770400	5570	5570	5570	5570	0
268	20240614	160200	72770400	5570	5570	5570	5570	0
269	20240614	160100	72770400	5570	5570	5570	5570	0
270	20240614	160000	72770400	5570	5570	5570	5570	0
271	20240614	155900	72770400	5570	5570	5570	5570	0
272	20240614	155800	72770400	5570	5570	5570	5570	724
273	20240614	155700	72770400	5570	5570	5570	5570	0
274	20240614	155600	72770400	5570	5570	5570	5570	0
275	20240614	155500	72770400	5570	5570	5570	5570	0
276	20240614	155400	72770400	5570	5570	5570	5570	0
277	20240614	155300	72770400	5570	5570	5570	5570	0
278	20240614	155200	72770400	5570	5570	5570	5570	0
279	20240614	155100	72770400	5570	5570	5570	5570	0
280	20240614	155000	72770400	5570	5570	5570	5570	0
281	20240614	154900	72770400	5570	5570	5570	5570	0
282	20240614	154800	72770400	5570	5570	5570	5570	0
283	20240614	154700	72770400	5570	5570	5570	5570	0
284	20240614	154600	72770400	5570	5570	5570	5570	0
285	20240614	154500	72770400	5570	5570	5570	5570	0
286	20240614	154400	72770400	5570	5570	5570	5570	0
287	20240614	154300	72770400	5570	5570	5570	5570	0
288	20240614	154200	72770400	5570	5570	5570	5570	0
289	20240614	154100	72770400	5570	5570	5570	5570	0
290	20240614	154000	72770400	5570	5570	5570	5570	0
291	20240614	153900	72770400	5570	5570	5570	5570	0
292	20240614	153800	72770400	5570	5570	5570	5570	0
293	20240614	153700	72770400	5570	5570	5570	5570	0
294	20240614	153600	72770400	5570	5570	5570	5570	0
295	20240614	153500	72770400	5570	5570	5570	5570	0
296	20240614	153400	72770400	5570	5570	5570	5570	0
297	20240614	153300	72770400	5570	5570	5570	5570	0
298	20240614	153200	72770400	5570	5570	5570	5570	0
299	20240614	153100	72770400	5570	5570	5570	5570	0
300	20240614	153000	72770400	5570	5570	5570	5570	724
301	20240614	152900	68737720	5560	5560	5560	5560	0
302	20240614	152800	68737720	5560	5560	5560	5560	0
303	20240614	152700	68737720	5560	5560	5560	5560	0
304	20240614	152600	68737720	5560	5560	5560	5560	0
305	20240614	152500	68737720	5560	5560	5560	5560	0
306	20240614	152400	68737720	5560	5560	5560	5560	0
307	20240614	152300	68737720	5560	5560	5560	5560	0
308	20240614	152200	68737720	5560	5560	5560	5560	0
309	20240614	152100	68737720	5560	5560	5560	5560	0
310	20240614	152000	68737720	5560	5560	5560	5560	0
311	20240614	151900	68737720	5560	5560	5560	5560	0
312	20240614	151800	68737720	5560	5560	5560	5560	1
313	20240614	151700	68732160	5540	5540	5540	5540	0
314	20240614	151600	68732160	5540	5540	5540	5540	0
315	20240614	151500	68732160	5540	5540	5540	5540	0
316	20240614	151400	68732160	5540	5540	5540	5540	0
317	20240614	151300	68732160	5540	5540	5540	5540	3
318	20240614	151200	68715540	5560	5560	5560	5560	0
319	20240614	151100	68715540	5560	5560	5560	5560	1
320	20240614	151000	68709980	5560	5560	5560	5560	0
321	20240614	150900	68709980	5560	5560	5560	5560	1
322	20240614	150800	68704420	5560	5550	5560	5550	17
323	20240614	150700	68610060	5550	5550	5550	5550	0
324	20240614	150600	68610060	5550	5550	5550	5550	0
325	20240614	150500	68610060	5550	5550	5550	5550	0
326	20240614	150400	68610060	5550	5550	5550	5550	19
327	20240614	150300	68504610	5550	5550	5550	5550	12
328	20240614	150200	68438010	5550	5550	5550	5550	0
329	20240614	150100	68438010	5550	5550	5550	5550	0
330	20240614	150000	68438010	5550	5550	5550	5550	7
331	20240614	145900	68399160	5570	5570	5570	5570	0
332	20240614	145800	68399160	5570	5570	5570	5570	0
333	20240614	145700	68399160	5570	5570	5570	5570	1
334	20240614	145600	68393590	5560	5560	5560	5560	29
335	20240614	145500	68232350	5560	5560	5560	5560	0
336	20240614	145400	68232350	5560	5560	5560	5560	0
337	20240614	145300	68232350	5560	5560	5560	5560	0
338	20240614	145200	68232350	5560	5560	5560	5560	0
339	20240614	145100	68232350	5560	5560	5560	5560	1
340	20240614	145000	68226790	5570	5570	5570	5570	0
341	20240614	144900	68226790	5570	5570	5570	5570	0
342	20240614	144800	68226790	5570	5570	5570	5570	0
343	20240614	144700	68226790	5570	5570	5570	5570	0
344	20240614	144600	68226790	5570	5570	5570	5570	0
345	20240614	144500	68226790	5570	5570	5570	5570	0
346	20240614	144400	68226790	5570	5570	5570	5570	0
347	20240614	144300	68226790	5570	5570	5570	5570	0
348	20240614	144200	68226790	5570	5570	5570	5570	0
349	20240614	144100	68226790	5570	5570	5570	5570	0
350	20240614	144000	68226790	5570	5570	5570	5570	0
351	20240614	143900	68226790	5570	5570	5570	5570	0
352	20240614	143800	68226790	5570	5570	5570	5570	0
353	20240614	143700	68226790	5570	5570	5570	5570	0
354	20240614	143600	68226790	5570	5570	5570	5570	0
355	20240614	143500	68226790	5570	5570	5570	5570	3
356	20240614	143400	68210080	5570	5570	5570	5570	0
357	20240614	143300	68210080	5570	5570	5570	5570	0
358	20240614	143200	68210080	5570	5570	5570	5570	0
359	20240614	143100	68210080	5570	5570	5570	5570	0
360	20240614	143000	68210080	5570	5570	5570	5570	0
361	20240614	142900	68210080	5570	5570	5570	5570	0
362	20240614	142800	68210080	5570	5570	5570	5570	0
363	20240614	142700	68210080	5570	5570	5570	5570	0
364	20240614	142600	68210080	5570	5570	5570	5570	0
365	20240614	142500	68210080	5570	5570	5570	5570	0
366	20240614	142400	68210080	5570	5570	5570	5570	0
367	20240614	142300	68210080	5570	5570	5570	5570	0
368	20240614	142200	68210080	5570	5570	5570	5570	0
369	20240614	142100	68210080	5570	5570	5570	5570	0
370	20240614	142000	68210080	5570	5570	5570	5570	0
371	20240614	141900	68210080	5570	5570	5570	5570	0
372	20240614	141800	68210080	5570	5570	5570	5570	0
373	20240614	141700	68210080	5570	5570	5570	5570	0
374	20240614	141600	68210080	5570	5570	5570	5570	0
375	20240614	141500	68210080	5570	5570	5570	5570	1
376	20240614	141400	68204510	5580	5570	5580	5570	12
377	20240614	141300	68137580	5570	5520	5570	5520	11
378	20240614	141200	68076810	5520	5520	5520	5520	1
379	20240614	141100	68071290	5580	5580	5580	5580	0
380	20240614	141000	68071290	5580	5580	5580	5580	0
381	20240614	140900	68071290	5580	5580	5580	5580	0
382	20240614	140800	68071290	5580	5580	5580	5580	0
383	20240614	140700	68071290	5580	5570	5580	5570	2
384	20240614	140600	68060140	5580	5580	5580	5580	0
385	20240614	140500	68060140	5580	5580	5580	5580	0
386	20240614	140400	68060140	5580	5580	5580	5580	1
387	20240614	140300	68054560	5570	5570	5580	5520	4
388	20240614	140200	68032320	5580	5580	5580	5580	0
389	20240614	140100	68032320	5580	5570	5580	5570	2
390	20240614	140000	68021170	5580	5570	5580	5570	15
391	20240614	135900	67937600	5580	5570	5580	5570	91
392	20240614	135800	67430710	5570	5570	5570	5570	0
393	20240614	135700	67430710	5570	5570	5570	5570	0
394	20240614	135600	67430710	5570	5570	5570	5570	0
395	20240614	135500	67430710	5570	5570	5570	5570	320
396	20240614	135400	65648310	5570	5570	5570	5570	0
397	20240614	135300	65648310	5570	5570	5570	5570	10
398	20240614	135200	65592610	5570	5570	5570	5570	0
399	20240614	135100	65592610	5570	5570	5570	5570	10
400	20240614	135000	65536910	5570	5570	5570	5570	0
401	20240614	134900	65536910	5570	5570	5570	5570	1
402	20240614	134800	65531340	5570	5570	5570	5570	0
403	20240614	134700	65531340	5570	5570	5570	5570	0
404	20240614	134600	65531340	5570	5570	5570	5570	0
405	20240614	134500	65531340	5570	5570	5570	5570	0
406	20240614	134400	65531340	5570	5570	5570	5570	0
407	20240614	134300	65531340	5570	5550	5570	5550	12
408	20240614	134200	65464700	5510	5510	5510	5510	0
409	20240614	134100	65464700	5510	5510	5510	5500	201
410	20240614	134000	64359160	5570	5570	5570	5570	0
411	20240614	133900	64359160	5570	5570	5570	5570	0
412	20240614	133800	64359160	5570	5570	5570	5570	0
413	20240614	133700	64359160	5570	5560	5570	5560	24
414	20240614	133600	64225710	5550	5550	5550	5550	0
415	20240614	133500	64225710	5550	5550	5550	5550	0
416	20240614	133400	64225710	5550	5550	5550	5550	0
417	20240614	133300	64225710	5550	5550	5550	5550	0
418	20240614	133200	64225710	5550	5550	5550	5550	0
419	20240614	133100	64225710	5550	5550	5550	5550	0
420	20240614	133000	64225710	5550	5550	5550	5550	1
421	20240614	132900	64220160	5510	5510	5510	5510	24
422	20240614	132800	64087920	5500	5500	5500	5500	0
423	20240614	132700	64087920	5500	5530	5530	5500	230
424	20240614	132600	62820360	5570	5570	5570	5570	99
425	20240614	132500	62268930	5570	5570	5570	5570	0
426	20240614	132400	62268930	5570	5570	5570	5570	0
427	20240614	132300	62268930	5570	5570	5570	5570	1
428	20240614	132200	62263360	5530	5530	5530	5530	0
429	20240614	132100	62263360	5530	5530	5530	5530	0
430	20240614	132000	62263360	5530	5530	5530	5530	0
431	20240614	131900	62263360	5530	5530	5530	5530	1
432	20240614	131800	62257830	5570	5570	5570	5570	0
433	20240614	131700	62257830	5570	5570	5570	5570	0
434	20240614	131600	62257830	5570	5570	5570	5570	0
435	20240614	131500	62257830	5570	5570	5570	5570	1
436	20240614	131400	62252260	5530	5530	5530	5530	0
437	20240614	131300	62252260	5530	5530	5530	5530	0
438	20240614	131200	62252260	5530	5530	5530	5530	76
439	20240614	131100	61831980	5550	5550	5550	5550	0
440	20240614	131000	61831980	5550	5550	5550	5550	2
441	20240614	130900	61820880	5550	5550	5550	5550	1
442	20240614	130800	61815330	5530	5530	5530	5530	0
443	20240614	130700	61815330	5530	5530	5530	5530	0
444	20240614	130600	61815330	5530	5530	5530	5530	0
445	20240614	130500	61815330	5530	5530	5530	5530	0
446	20240614	130400	61815330	5530	5530	5530	5530	1
447	20240614	130300	61809800	5530	5530	5530	5530	0
448	20240614	130200	61809800	5530	5530	5530	5530	4
449	20240614	130100	61787680	5530	5530	5530	5530	52
450	20240614	130000	61500120	5530	5530	5530	5530	0
451	20240614	125900	61500120	5530	5530	5530	5530	0
452	20240614	125800	61500120	5530	5530	5530	5530	0
453	20240614	125700	61500120	5530	5530	5530	5530	0
454	20240614	125600	61500120	5530	5530	5530	5530	0
455	20240614	125500	61500120	5530	5530	5530	5530	0
456	20240614	125400	61500120	5530	5530	5530	5530	3
457	20240614	125300	61483530	5530	5530	5530	5530	222
458	20240614	125200	60255870	5540	5540	5540	5540	0
459	20240614	125100	60255870	5540	5540	5540	5540	0
460	20240614	125000	60255870	5540	5540	5540	5540	76
461	20240614	124900	59834830	5540	5540	5540	5540	1
462	20240614	124800	59829290	5540	5540	5540	5540	0
463	20240614	124700	59829290	5540	5540	5540	5540	0
464	20240614	124600	59829290	5540	5540	5540	5540	0
465	20240614	124500	59829290	5540	5530	5540	5530	18
466	20240614	124400	59729700	5530	5530	5530	5530	0
467	20240614	124300	59729700	5530	5530	5530	5530	110
468	20240614	124200	59121400	5530	5530	5530	5530	0
469	20240614	124100	59121400	5530	5530	5530	5530	150
470	20240614	124000	58291900	5540	5540	5540	5540	0
471	20240614	123900	58291900	5540	5540	5540	5540	18
472	20240614	123800	58192180	5530	5530	5530	5530	0
473	20240614	123700	58192180	5530	5530	5530	5530	0
474	20240614	123600	58192180	5530	5530	5530	5530	92
475	20240614	123500	57683420	5530	5530	5530	5530	0
476	20240614	123400	57683420	5530	5520	5530	5520	18
477	20240614	123300	57584020	5510	5510	5510	5510	0
478	20240614	123200	57584020	5510	5500	5510	5500	11
479	20240614	123100	57523510	5510	5510	5510	5510	20
480	20240614	123000	57413310	5510	5510	5510	5510	0
481	20240614	122900	57413310	5510	5510	5510	5510	0
482	20240614	122800	57413310	5510	5510	5510	5510	0
483	20240614	122700	57413310	5510	5510	5510	5510	0
484	20240614	122600	57413310	5510	5510	5510	5510	0
485	20240614	122500	57413310	5510	5510	5510	5510	0
486	20240614	122400	57413310	5510	5510	5510	5510	106
487	20240614	122300	56829250	5530	5530	5530	5530	0
488	20240614	122200	56829250	5530	5530	5530	5530	0
489	20240614	122100	56829250	5530	5530	5530	5530	0
490	20240614	122000	56829250	5530	5530	5530	5530	0
491	20240614	121900	56829250	5530	5530	5530	5530	0
492	20240614	121800	56829250	5530	5530	5530	5530	0
493	20240614	121700	56829250	5530	5530	5530	5530	0
494	20240614	121600	56829250	5530	5530	5530	5530	0
495	20240614	121500	56829250	5530	5530	5530	5530	0
496	20240614	121400	56829250	5530	5530	5530	5530	0
497	20240614	121300	56829250	5530	5530	5530	5530	2
498	20240614	121200	56818190	5530	5530	5530	5530	0
499	20240614	121100	56818190	5530	5530	5530	5530	0
500	20240614	121000	56818190	5530	5530	5530	5530	0
501	20240614	120900	56818190	5530	5530	5530	5530	0
502	20240614	120800	56818190	5530	5530	5530	5530	0
503	20240614	120700	56818190	5530	5530	5530	5530	0
504	20240614	120600	56818190	5530	5530	5530	5530	0
505	20240614	120500	56818190	5530	5530	5530	5530	0
506	20240614	120400	56818190	5530	5530	5530	5530	0
507	20240614	120300	56818190	5530	5520	5530	5520	101
508	20240614	120200	56260660	5520	5520	5520	5520	0
509	20240614	120100	56260660	5520	5520	5520	5520	0
510	20240614	120000	56260660	5520	5520	5520	5520	0
511	20240614	115900	56260660	5520	5520	5520	5520	0
512	20240614	115800	56260660	5520	5520	5520	5520	8
513	20240614	115700	56216500	5530	5530	5530	5530	0
514	20240614	115600	56216500	5530	5530	5530	5530	0
515	20240614	115500	56216500	5530	5530	5530	5530	1
516	20240614	115400	56210970	5540	5540	5540	5540	0
517	20240614	115300	56210970	5540	5540	5540	5540	0
518	20240614	115200	56210970	5540	5540	5540	5540	0
519	20240614	115100	56210970	5540	5540	5540	5540	0
520	20240614	115000	56210970	5540	5540	5540	5540	0
521	20240614	114900	56210970	5540	5540	5540	5540	0
522	20240614	114800	56210970	5540	5540	5540	5540	0
523	20240614	114700	56210970	5540	5540	5540	5540	0
524	20240614	114600	56210970	5540	5540	5540	5540	0
525	20240614	114500	56210970	5540	5540	5540	5540	50
526	20240614	114400	55933970	5530	5530	5530	5530	0
527	20240614	114300	55933970	5530	5530	5530	5530	3
528	20240614	114200	55917380	5540	5540	5540	5540	0
529	20240614	114100	55917380	5540	5540	5540	5540	0
530	20240614	114000	55917380	5540	5540	5540	5540	1
531	20240614	113900	55911840	5510	5510	5510	5510	50
532	20240614	113800	55636340	5510	5510	5510	5510	0
533	20240614	113700	55636340	5510	5510	5510	5510	0
534	20240614	113600	55636340	5510	5510	5510	5510	48
535	20240614	113500	55371860	5540	5540	5540	5540	0
536	20240614	113400	55371860	5540	5540	5540	5540	0
537	20240614	113300	55371860	5540	5540	5540	5540	0
538	20240614	113200	55371860	5540	5540	5540	5540	0
539	20240614	113100	55371860	5540	5540	5540	5540	0
540	20240614	113000	55371860	5540	5530	5540	5530	4
541	20240614	112900	55349730	5550	5550	5550	5550	0
542	20240614	112800	55349730	5550	5550	5550	5550	20
543	20240614	112700	55238730	5510	5520	5520	5510	150
544	20240614	112600	54412200	5550	5550	5550	5550	0
545	20240614	112500	54412200	5550	5550	5550	5550	0
546	20240614	112400	54412200	5550	5550	5550	5550	0
547	20240614	112300	54412200	5550	5550	5550	5550	0
548	20240614	112200	54412200	5550	5550	5550	5550	0
549	20240614	112100	54412200	5550	5550	5550	5550	0
550	20240614	112000	54412200	5550	5520	5550	5510	26
551	20240614	111900	54268710	5560	5560	5560	5560	0
552	20240614	111800	54268710	5560	5560	5560	5560	0
553	20240614	111700	54268710	5560	5560	5560	5560	0
554	20240614	111600	54268710	5560	5560	5560	5560	0
555	20240614	111500	54268710	5560	5560	5560	5560	19
556	20240614	111400	54163070	5560	5560	5560	5510	102
557	20240614	111300	53600950	5510	5560	5560	5510	101
558	20240614	111200	53044390	5500	5500	5500	5500	0
559	20240614	111100	53044390	5500	5500	5500	5500	0
560	20240614	111000	53044390	5500	5500	5500	5500	0
561	20240614	110900	53044390	5500	5500	5500	5500	65
562	20240614	110800	52686890	5500	5500	5500	5500	85
563	20240614	110700	52219390	5570	5520	5570	5520	86
564	20240614	110600	51744620	5520	5620	5620	5520	299
565	20240614	110500	50087710	5570	5570	5570	5570	0
566	20240614	110400	50087710	5570	5570	5570	5570	0
567	20240614	110300	50087710	5570	5570	5570	5570	6
568	20240614	110200	50054290	5630	5630	5630	5630	0
569	20240614	110100	50054290	5630	5630	5630	5630	22
570	20240614	110000	49930430	5630	5630	5640	5630	17
571	20240614	105900	49834710	5640	5590	5640	5590	276
572	20240614	105800	48288440	5620	5610	5620	5610	275
573	20240614	105700	46745680	5540	5550	5550	5540	241
574	20240614	105600	45409320	5630	5630	5630	5630	1
575	20240614	105500	45403690	5650	5650	5650	5650	0
576	20240614	105400	45403690	5650	5650	5650	5650	0
577	20240614	105300	45403690	5650	5650	5650	5650	0
578	20240614	105200	45403690	5650	5650	5650	5650	0
579	20240614	105100	45403690	5650	5650	5650	5650	0
580	20240614	105000	45403690	5650	5650	5650	5650	0
581	20240614	104900	45403690	5650	5650	5650	5650	0
582	20240614	104800	45403690	5650	5660	5660	5650	101
583	20240614	104700	44833030	5650	5650	5650	5650	107
584	20240614	104600	44228480	5650	5550	5650	5550	122
585	20240614	104500	43551280	5660	5660	5660	5660	28
586	20240614	104400	43392800	5660	5660	5660	5660	0
587	20240614	104300	43392800	5660	5590	5660	5590	224
588	20240614	104200	42132180	5540	5540	5540	5540	37
589	20240614	104100	41927200	5540	5540	5540	5540	1
590	20240614	104000	41921660	5470	5470	5470	5470	0
591	20240614	103900	41921660	5470	5470	5470	5470	18
592	20240614	103800	41823200	5470	5470	5470	5470	0
593	20240614	103700	41823200	5470	5470	5470	5470	100
594	20240614	103600	41276200	5600	5600	5600	5600	3
595	20240614	103500	41259400	5610	5610	5610	5610	125
596	20240614	103400	40558150	5610	5610	5610	5610	0
597	20240614	103300	40558150	5610	5610	5610	5610	15
598	20240614	103200	40474000	5610	5610	5610	5610	10
599	20240614	103100	40417900	5620	5620	5620	5620	0
600	20240614	103000	40417900	5620	5620	5620	5620	0
601	20240614	102900	40417900	5620	5610	5620	5610	46
602	20240614	102800	40159830	5620	5620	5620	5620	5
603	20240614	102700	40131730	5620	5620	5620	5620	0
604	20240614	102600	40131730	5620	5610	5620	5610	32
605	20240614	102500	39952010	5620	5560	5620	5500	438
606	20240614	102400	37524710	5570	5570	5570	5570	120
607	20240614	102300	36856310	5620	5620	5620	5620	0
608	20240614	102200	36856310	5620	5620	5620	5620	0
609	20240614	102100	36856310	5620	5620	5620	5620	0
610	20240614	102000	36856310	5620	5620	5620	5620	9
611	20240614	101900	36805730	5670	5670	5670	5670	0
612	20240614	101800	36805730	5670	5620	5670	5620	8
613	20240614	101700	36760720	5620	5620	5620	5620	1
614	20240614	101600	36755100	5670	5620	5670	5620	36
615	20240614	101500	36552730	5670	5670	5670	5670	31
616	20240614	101400	36376960	5670	5630	5670	5630	895
617	20240614	101300	31316150	5630	5580	5630	5580	48
618	20240614	101200	31047590	5570	5460	5570	5450	82
619	20240614	101100	30596340	5480	5580	5580	5470	134
620	20240614	101000	29858160	5580	5580	5580	5580	15
621	20240614	100900	29774460	5580	5580	5580	5580	1
622	20240614	100800	29768880	5520	5520	5520	5520	9
623	20240614	100700	29719200	5520	5520	5520	5520	0
624	20240614	100600	29719200	5520	5600	5600	5520	201
625	20240614	100500	28609230	5590	5600	5600	5590	121
626	20240614	100400	27931740	5600	5650	5650	5600	98
627	20240614	100300	27380890	5650	5650	5650	5650	0
628	20240614	100200	27380890	5650	5650	5650	5650	7
629	20240614	100100	27341340	5660	5650	5660	5640	252
630	20240614	100000	25915340	5670	5600	5670	5600	832
631	20240614	095900	21211810	5670	5530	5670	5530	1750
632	20240614	095800	11391230	5500	5500	5500	5500	60
633	20240614	095700	11061230	5500	5510	5510	5500	84
634	20240614	095600	10599070	5580	5520	5610	5500	845
635	20240614	095500	5870370	5520	5360	5520	5360	743
636	20240614	095400	1782910	5320	5320	5320	5320	0
637	20240614	095300	1782910	5320	5320	5320	5320	0
638	20240614	095200	1782910	5320	5320	5320	5320	0
639	20240614	095100	1782910	5320	5320	5320	5320	0
640	20240614	095000	1782910	5320	5320	5320	5320	1
641	20240614	094900	1777590	5320	5320	5320	5320	0
642	20240614	094800	1777590	5320	5350	5350	5320	105
643	20240614	094700	1218810	5350	5350	5350	5350	1
644	20240614	094600	1213460	5330	5330	5330	5330	20
645	20240614	094500	1106860	5310	5310	5310	5310	18
646	20240614	094400	1011280	5300	5300	5300	5300	0
647	20240614	094300	1011280	5300	5300	5300	5300	0
648	20240614	094200	1011280	5300	5300	5300	5300	0
649	20240614	094100	1011280	5300	5300	5300	5300	0
650	20240614	094000	1011280	5300	5300	5300	5300	0
651	20240614	093900	1011280	5300	5300	5300	5300	0
652	20240614	093800	1011280	5300	5300	5300	5300	17
653	20240614	093700	921180	5300	5300	5300	5300	0
654	20240614	093600	921180	5300	5300	5300	5300	0
655	20240614	093500	921180	5300	5300	5300	5300	2
656	20240614	093400	910580	5310	5310	5310	5310	0
657	20240614	093300	910580	5310	5310	5310	5310	0
658	20240614	093200	910580	5310	5310	5310	5310	0
659	20240614	093100	910580	5310	5310	5310	5310	0
660	20240614	093000	910580	5310	5300	5310	5300	2
661	20240614	092900	899970	5280	5280	5280	5280	0
662	20240614	092800	899970	5280	5280	5280	5280	0
663	20240614	092700	899970	5280	5280	5280	5280	0
664	20240614	092600	899970	5280	5280	5280	5280	0
665	20240614	092500	899970	5280	5280	5280	5280	0
666	20240614	092400	899970	5280	5280	5280	5280	0
667	20240614	092300	899970	5280	5280	5280	5280	0
668	20240614	092200	899970	5280	5280	5280	5280	0
669	20240614	092100	899970	5280	5280	5280	5280	0
670	20240614	092000	899970	5280	5260	5280	5260	52
671	20240614	091900	625970	5260	5260	5260	5260	0
672	20240614	091800	625970	5260	5260	5260	5260	2
673	20240614	091700	615450	5260	5260	5260	5260	0
674	20240614	091600	615450	5260	5260	5260	5260	0
675	20240614	091500	615450	5260	5260	5260	5260	0
676	20240614	091400	615450	5260	5260	5260	5260	0
677	20240614	091300	615450	5260	5270	5270	5260	79
678	20240614	091200	199880	5260	5260	5260	5260	0
679	20240614	091100	199880	5260	5260	5260	5260	0
680	20240614	091000	199880	5260	5260	5260	5260	0
681	20240614	090900	199880	5260	5260	5260	5260	0
682	20240614	090800	199880	5260	5260	5260	5260	0
683	20240614	090700	199880	5260	5260	5260	5260	0
684	20240614	090600	199880	5260	5260	5260	5260	0
685	20240614	090500	199880	5260	5260	5260	5260	0
686	20240614	090400	199880	5260	5260	5260	5260	0
687	20240614	090300	199880	5260	5260	5260	5260	0
688	20240614	090200	199880	5260	5260	5260	5260	0
689	20240614	090100	199880	5260	5260	5260	5260	0
690	20240614	090000	199880	5260	5260	5260	5260	38