KissMeData/091340/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195900	216789375	2940	2940	2940	2940	616
3	20240613	195800	216789375	2940	2940	2940	2940	0
4	20240613	195700	216789375	2940	2940	2940	2940	0
5	20240613	195600	216789375	2940	2940	2940	2940	0
6	20240613	195500	216789375	2940	2940	2940	2940	0
7	20240613	195400	216789375	2940	2940	2940	2940	0
8	20240613	195300	216789375	2940	2940	2940	2940	0
9	20240613	195200	216789375	2940	2940	2940	2940	0
10	20240613	195100	216789375	2940	2940	2940	2940	0
11	20240613	195000	216789375	2940	2940	2940	2940	0
12	20240613	194900	216789375	2940	2940	2940	2940	0
13	20240613	194800	216789375	2940	2940	2940	2940	0
14	20240613	194700	216789375	2940	2940	2940	2940	0
15	20240613	194600	216789375	2940	2940	2940	2940	0
16	20240613	194500	216789375	2940	2940	2940	2940	0
17	20240613	194400	216789375	2940	2940	2940	2940	0
18	20240613	194300	216789375	2940	2940	2940	2940	0
19	20240613	194200	216789375	2940	2940	2940	2940	0
20	20240613	194100	216789375	2940	2940	2940	2940	0
21	20240613	194000	216789375	2940	2940	2940	2940	0
22	20240613	193900	216789375	2940	2940	2940	2940	0
23	20240613	193800	216789375	2940	2940	2940	2940	0
24	20240613	193700	216789375	2940	2940	2940	2940	0
25	20240613	193600	216789375	2940	2940	2940	2940	0
26	20240613	193500	216789375	2940	2940	2940	2940	0
27	20240613	193400	216789375	2940	2940	2940	2940	0
28	20240613	193300	216789375	2940	2940	2940	2940	0
29	20240613	193200	216789375	2940	2940	2940	2940	0
30	20240613	193100	216789375	2940	2940	2940	2940	0
31	20240613	193000	216789375	2940	2940	2940	2940	0
32	20240613	192900	216789375	2940	2940	2940	2940	616
33	20240613	192800	216789375	2940	2940	2940	2940	0
34	20240613	192700	216789375	2940	2940	2940	2940	0
35	20240613	192600	216789375	2940	2940	2940	2940	0
36	20240613	192500	216789375	2940	2940	2940	2940	0
37	20240613	192400	216789375	2940	2940	2940	2940	0
38	20240613	192300	216789375	2940	2940	2940	2940	0
39	20240613	192200	216789375	2940	2940	2940	2940	0
40	20240613	192100	216789375	2940	2940	2940	2940	0
41	20240613	192000	216789375	2940	2940	2940	2940	0
42	20240613	191900	216789375	2940	2940	2940	2940	0
43	20240613	191800	216789375	2940	2940	2940	2940	0
44	20240613	191700	216789375	2940	2940	2940	2940	0
45	20240613	191600	216789375	2940	2940	2940	2940	0
46	20240613	191500	216789375	2940	2940	2940	2940	0
47	20240613	191400	216789375	2940	2940	2940	2940	0
48	20240613	191300	216789375	2940	2940	2940	2940	0
49	20240613	191200	216789375	2940	2940	2940	2940	0
50	20240613	191100	216789375	2940	2940	2940	2940	0
51	20240613	191000	216789375	2940	2940	2940	2940	0
52	20240613	190900	216789375	2940	2940	2940	2940	0
53	20240613	190800	216789375	2940	2940	2940	2940	0
54	20240613	190700	216789375	2940	2940	2940	2940	0
55	20240613	190600	216789375	2940	2940	2940	2940	0
56	20240613	190500	216789375	2940	2940	2940	2940	0
57	20240613	190400	216789375	2940	2940	2940	2940	0
58	20240613	190300	216789375	2940	2940	2940	2940	0
59	20240613	190200	216789375	2940	2940	2940	2940	0
60	20240613	190100	216789375	2940	2940	2940	2940	0
61	20240613	190000	216789375	2940	2940	2940	2940	0
62	20240613	185900	216789375	2940	2940	2940	2940	616
63	20240613	185800	216789375	2940	2940	2940	2940	0
64	20240613	185700	216789375	2940	2940	2940	2940	0
65	20240613	185600	216789375	2940	2940	2940	2940	0
66	20240613	185500	216789375	2940	2940	2940	2940	0
67	20240613	185400	216789375	2940	2940	2940	2940	0
68	20240613	185300	216789375	2940	2940	2940	2940	0
69	20240613	185200	216789375	2940	2940	2940	2940	0
70	20240613	185100	216789375	2940	2940	2940	2940	0
71	20240613	185000	216789375	2940	2940	2940	2940	0
72	20240613	184900	216789375	2940	2940	2940	2940	0
73	20240613	184800	216789375	2940	2940	2940	2940	0
74	20240613	184700	216789375	2940	2940	2940	2940	0
75	20240613	184600	216789375	2940	2940	2940	2940	0
76	20240613	184500	216789375	2940	2940	2940	2940	0
77	20240613	184400	216789375	2940	2940	2940	2940	0
78	20240613	184300	216789375	2940	2940	2940	2940	0
79	20240613	184200	216789375	2940	2940	2940	2940	0
80	20240613	184100	216789375	2940	2940	2940	2940	0
81	20240613	184000	216789375	2940	2940	2940	2940	0
82	20240613	183900	216789375	2940	2940	2940	2940	0
83	20240613	183800	216789375	2940	2940	2940	2940	0
84	20240613	183700	216789375	2940	2940	2940	2940	0
85	20240613	183600	216789375	2940	2940	2940	2940	0
86	20240613	183500	216789375	2940	2940	2940	2940	0
87	20240613	183400	216789375	2940	2940	2940	2940	0
88	20240613	183300	216789375	2940	2940	2940	2940	0
89	20240613	183200	216789375	2940	2940	2940	2940	0
90	20240613	183100	216789375	2940	2940	2940	2940	0
91	20240613	183000	216789375	2940	2940	2940	2940	0
92	20240613	182900	216789375	2940	2940	2940	2940	616
93	20240613	182800	216789375	2940	2940	2940	2940	0
94	20240613	182700	216789375	2940	2940	2940	2940	0
95	20240613	182600	216789375	2940	2940	2940	2940	0
96	20240613	182500	216789375	2940	2940	2940	2940	0
97	20240613	182400	216789375	2940	2940	2940	2940	0
98	20240613	182300	216789375	2940	2940	2940	2940	0
99	20240613	182200	216789375	2940	2940	2940	2940	0
100	20240613	182100	216789375	2940	2940	2940	2940	0
101	20240613	182000	216789375	2940	2940	2940	2940	0
102	20240613	181900	216789375	2940	2940	2940	2940	0
103	20240613	181800	216789375	2940	2940	2940	2940	0
104	20240613	181700	216789375	2940	2940	2940	2940	0
105	20240613	181600	216789375	2940	2940	2940	2940	0
106	20240613	181500	216789375	2940	2940	2940	2940	0
107	20240613	181400	216789375	2940	2940	2940	2940	0
108	20240613	181300	216789375	2940	2940	2940	2940	0
109	20240613	181200	216789375	2940	2940	2940	2940	0
110	20240613	181100	216789375	2940	2940	2940	2940	0
111	20240613	181000	216789375	2940	2940	2940	2940	0
112	20240613	180900	216789375	2940	2940	2940	2940	0
113	20240613	180800	216789375	2940	2940	2940	2940	0
114	20240613	180700	216789375	2940	2940	2940	2940	0
115	20240613	180600	216789375	2940	2940	2940	2940	0
116	20240613	180500	216789375	2940	2940	2940	2940	0
117	20240613	180400	216789375	2940	2940	2940	2940	0
118	20240613	180300	216789375	2940	2940	2940	2940	0
119	20240613	180200	216789375	2940	2940	2940	2940	0
120	20240613	180100	216789375	2940	2940	2940	2940	0
121	20240613	180000	216789375	2940	2940	2940	2940	0
122	20240613	175900	216789375	2940	2940	2940	2940	616
123	20240613	175800	216789375	2940	2940	2940	2940	0
124	20240613	175700	216789375	2940	2940	2940	2940	0
125	20240613	175600	216789375	2940	2940	2940	2940	0
126	20240613	175500	216789375	2940	2940	2940	2940	0
127	20240613	175400	216789375	2940	2940	2940	2940	0
128	20240613	175300	216789375	2940	2940	2940	2940	0
129	20240613	175200	216789375	2940	2940	2940	2940	0
130	20240613	175100	216789375	2940	2940	2940	2940	0
131	20240613	175000	216789375	2940	2940	2940	2940	0
132	20240613	174900	216789375	2940	2940	2940	2940	0
133	20240613	174800	216789375	2940	2940	2940	2940	0
134	20240613	174700	216789375	2940	2940	2940	2940	0
135	20240613	174600	216789375	2940	2940	2940	2940	0
136	20240613	174500	216789375	2940	2940	2940	2940	0
137	20240613	174400	216789375	2940	2940	2940	2940	0
138	20240613	174300	216789375	2940	2940	2940	2940	0
139	20240613	174200	216789375	2940	2940	2940	2940	0
140	20240613	174100	216789375	2940	2940	2940	2940	0
141	20240613	174000	216789375	2940	2940	2940	2940	0
142	20240613	173900	216789375	2940	2940	2940	2940	0
143	20240613	173800	216789375	2940	2940	2940	2940	0
144	20240613	173700	216789375	2940	2940	2940	2940	0
145	20240613	173600	216789375	2940	2940	2940	2940	0
146	20240613	173500	216789375	2940	2940	2940	2940	0
147	20240613	173400	216789375	2940	2940	2940	2940	0
148	20240613	173300	216789375	2940	2940	2940	2940	0
149	20240613	173200	216789375	2940	2940	2940	2940	0
150	20240613	173100	216789375	2940	2940	2940	2940	0
151	20240613	173000	216789375	2940	2940	2940	2940	0
152	20240613	172900	216789375	2940	2940	2940	2940	616
153	20240613	172800	216789375	2940	2940	2940	2940	0
154	20240613	172700	216789375	2940	2940	2940	2940	0
155	20240613	172600	216789375	2940	2940	2940	2940	0
156	20240613	172500	216789375	2940	2940	2940	2940	0
157	20240613	172400	216789375	2940	2940	2940	2940	0
158	20240613	172300	216789375	2940	2940	2940	2940	0
159	20240613	172200	216789375	2940	2940	2940	2940	0
160	20240613	172100	216789375	2940	2940	2940	2940	0
161	20240613	172000	216789375	2940	2940	2940	2940	0
162	20240613	171900	216789375	2940	2940	2940	2940	0
163	20240613	171800	216789375	2940	2940	2940	2940	0
164	20240613	171700	216789375	2940	2940	2940	2940	0
165	20240613	171600	216789375	2940	2940	2940	2940	0
166	20240613	171500	216789375	2940	2940	2940	2940	0
167	20240613	171400	216789375	2940	2940	2940	2940	0
168	20240613	171300	216789375	2940	2940	2940	2940	0
169	20240613	171200	216789375	2940	2940	2940	2940	0
170	20240613	171100	216789375	2940	2940	2940	2940	0
171	20240613	171000	216789375	2940	2940	2940	2940	0
172	20240613	170900	216789375	2940	2940	2940	2940	0
173	20240613	170800	216789375	2940	2940	2940	2940	0
174	20240613	170700	216789375	2940	2940	2940	2940	0
175	20240613	170600	216789375	2940	2940	2940	2940	0
176	20240613	170500	216789375	2940	2940	2940	2940	0
177	20240613	170400	216789375	2940	2940	2940	2940	0
178	20240613	170300	216789375	2940	2940	2940	2940	0
179	20240613	170200	216789375	2940	2940	2940	2940	0
180	20240613	170100	216789375	2940	2940	2940	2940	0
181	20240613	170000	216789375	2940	2940	2940	2940	0
182	20240613	165900	216789375	2940	2940	2940	2940	616
183	20240613	165800	216789375	2940	2940	2940	2940	0
184	20240613	165700	216789375	2940	2940	2940	2940	0
185	20240613	165600	216789375	2940	2940	2940	2940	0
186	20240613	165500	216789375	2940	2940	2940	2940	0
187	20240613	165400	216789375	2940	2940	2940	2940	0
188	20240613	165300	216789375	2940	2940	2940	2940	0
189	20240613	165200	216789375	2940	2940	2940	2940	0
190	20240613	165100	216789375	2940	2940	2940	2940	0
191	20240613	165000	216789375	2940	2940	2940	2940	0
192	20240613	164900	216789375	2940	2940	2940	2940	0
193	20240613	164800	216789375	2940	2940	2940	2940	0
194	20240613	164700	216789375	2940	2940	2940	2940	0
195	20240613	164600	216789375	2940	2940	2940	2940	0
196	20240613	164500	216789375	2940	2940	2940	2940	0
197	20240613	164400	216789375	2940	2940	2940	2940	0
198	20240613	164300	216789375	2940	2940	2940	2940	0
199	20240613	164200	216789375	2940	2940	2940	2940	0
200	20240613	164100	216789375	2940	2940	2940	2940	0
201	20240613	164000	216789375	2940	2940	2940	2940	0
202	20240613	163900	216789375	2940	2940	2940	2940	0
203	20240613	163800	216789375	2940	2940	2940	2940	0
204	20240613	163700	216789375	2940	2940	2940	2940	0
205	20240613	163600	216789375	2940	2940	2940	2940	0
206	20240613	163500	216789375	2940	2940	2940	2940	0
207	20240613	163400	216789375	2940	2940	2940	2940	0
208	20240613	163300	216789375	2940	2940	2940	2940	0
209	20240613	163200	216789375	2940	2940	2940	2940	0
210	20240613	163100	216789375	2940	2940	2940	2940	0
211	20240613	163000	216789375	2940	2940	2940	2940	0
212	20240613	162900	216789375	2940	2940	2940	2940	616
213	20240613	162800	216789375	2940	2940	2940	2940	0
214	20240613	162700	216789375	2940	2940	2940	2940	0
215	20240613	162600	216789375	2940	2940	2940	2940	0
216	20240613	162500	216789375	2940	2940	2940	2940	0
217	20240613	162400	216789375	2940	2940	2940	2940	0
218	20240613	162300	216789375	2940	2940	2940	2940	0
219	20240613	162200	216789375	2940	2940	2940	2940	0
220	20240613	162100	216789375	2940	2940	2940	2940	0
221	20240613	162000	216789375	2940	2940	2940	2940	0
222	20240613	161900	216789375	2940	2940	2940	2940	0
223	20240613	161800	216789375	2940	2940	2940	2940	0
224	20240613	161700	216789375	2940	2940	2940	2940	0
225	20240613	161600	216789375	2940	2940	2940	2940	0
226	20240613	161500	216789375	2940	2940	2940	2940	0
227	20240613	161400	216789375	2940	2940	2940	2940	0
228	20240613	161300	216789375	2940	2940	2940	2940	0
229	20240613	161200	216789375	2940	2940	2940	2940	0
230	20240613	161100	216789375	2940	2940	2940	2940	0
231	20240613	161000	216789375	2940	2940	2940	2940	0
232	20240613	160900	216789375	2940	2940	2940	2940	0
233	20240613	160800	216789375	2940	2940	2940	2940	0
234	20240613	160700	216789375	2940	2940	2940	2940	0
235	20240613	160600	216789375	2940	2940	2940	2940	0
236	20240613	160500	216789375	2940	2940	2940	2940	0
237	20240613	160400	216789375	2940	2940	2940	2940	0
238	20240613	160300	216789375	2940	2940	2940	2940	0
239	20240613	160200	216789375	2940	2940	2940	2940	0
240	20240613	160100	216789375	2940	2940	2940	2940	0
241	20240613	160000	216789375	2940	2940	2940	2940	0
242	20240613	155900	216789375	2940	2940	2940	2940	616
243	20240613	155800	216789375	2940	2940	2940	2940	0
244	20240613	155700	216789375	2940	2940	2940	2940	0
245	20240613	155600	216789375	2940	2940	2940	2940	0
246	20240613	155500	216789375	2940	2940	2940	2940	0
247	20240613	155400	216789375	2940	2940	2940	2940	0
248	20240613	155300	216789375	2940	2940	2940	2940	0
249	20240613	155200	216789375	2940	2940	2940	2940	0
250	20240613	155100	216789375	2940	2940	2940	2940	0
251	20240613	155000	216789375	2940	2940	2940	2940	0
252	20240613	154900	216789375	2940	2940	2940	2940	0
253	20240613	154800	216789375	2940	2940	2940	2940	0
254	20240613	154700	216789375	2940	2940	2940	2940	0
255	20240613	154600	216789375	2940	2940	2940	2940	0
256	20240613	154500	216789375	2940	2940	2940	2940	0
257	20240613	154400	216789375	2940	2940	2940	2940	0
258	20240613	154300	216789375	2940	2940	2940	2940	0
259	20240613	154200	216789375	2940	2940	2940	2940	0
260	20240613	154100	216789375	2940	2940	2940	2940	0
261	20240613	154000	216789375	2940	2940	2940	2940	0
262	20240613	153900	216789375	2940	2940	2940	2940	0
263	20240613	153800	216789375	2940	2940	2940	2940	0
264	20240613	153700	216789375	2940	2940	2940	2940	0
265	20240613	153600	216789375	2940	2940	2940	2940	0
266	20240613	153500	216789375	2940	2940	2940	2940	0
267	20240613	153400	216789375	2940	2940	2940	2940	0
268	20240613	153300	216789375	2940	2940	2940	2940	0
269	20240613	153200	216789375	2940	2940	2940	2940	0
270	20240613	153100	216789375	2940	2940	2940	2940	0
271	20240613	153000	216789375	2940	2940	2940	2940	616
272	20240613	152900	214978335	2945	2945	2945	2945	0
273	20240613	152800	214978335	2945	2945	2945	2945	0
274	20240613	152700	214978335	2945	2945	2945	2945	0
275	20240613	152600	214978335	2945	2945	2945	2945	0
276	20240613	152500	214978335	2945	2945	2945	2945	0
277	20240613	152400	214978335	2945	2945	2945	2945	0
278	20240613	152300	214978335	2945	2945	2945	2945	0
279	20240613	152200	214978335	2945	2945	2945	2945	0
280	20240613	152100	214978335	2945	2945	2945	2945	0
281	20240613	152000	214978335	2945	2945	2945	2945	0
282	20240613	151900	214978335	2945	2945	2945	2945	322
283	20240613	151800	214030045	2940	2940	2940	2940	30
284	20240613	151700	213941845	2950	2945	2950	2945	159
285	20240613	151600	213473295	2945	2955	2955	2945	1661
286	20240613	151500	208581550	2955	2955	2955	2955	1000
287	20240613	151400	205626550	2930	2940	2960	2930	6038
288	20240613	151300	187815065	2930	2930	2930	2930	0
289	20240613	151200	187815065	2930	2930	2930	2930	100
290	20240613	151100	187522065	2930	2920	2930	2920	614
291	20240613	151000	185723075	2930	2930	2930	2930	1
292	20240613	150900	185720145	2930	2925	2930	2920	1098
293	20240613	150800	182508510	2930	2925	2930	2925	590
294	20240613	150700	180782755	2930	2930	2930	2930	3
295	20240613	150600	180773965	2930	2930	2930	2930	336
296	20240613	150500	179789485	2930	2940	2940	2930	1020
297	20240613	150400	176790745	2940	2940	2940	2940	391
298	20240613	150300	175641205	2945	2945	2945	2945	20
299	20240613	150200	175582305	2950	2950	2950	2950	160
300	20240613	150100	175110305	2945	2945	2945	2945	1500
301	20240613	150000	170692805	2945	2955	2955	2945	110
302	20240613	145900	170368355	2945	2945	2945	2945	0
303	20240613	145800	170368355	2945	2945	2945	2945	100
304	20240613	145700	170073855	2945	2950	2950	2945	230
305	20240613	145600	169395755	2950	2950	2950	2950	0
306	20240613	145500	169395755	2950	2955	2955	2950	615
307	20240613	145400	167578435	2950	2950	2950	2950	97
308	20240613	145300	167292285	2950	2950	2950	2950	149
309	20240613	145200	166852735	2950	2950	2950	2950	140
310	20240613	145100	166439735	2945	2945	2945	2945	20
311	20240613	145000	166380835	2945	2945	2945	2940	71
312	20240613	144900	166171790	2950	2950	2950	2950	33
313	20240613	144800	166074440	2960	2955	2960	2955	2000
314	20240613	144700	160159945	2945	2945	2945	2945	1101
315	20240613	144600	156917500	2945	2950	2955	2945	2031
316	20240613	144500	150920960	2955	2955	2955	2955	0
317	20240613	144400	150920960	2955	2920	2960	2920	10160
318	20240613	144300	121040670	2925	2925	2925	2925	0
319	20240613	144200	121040670	2925	2925	2925	2925	0
320	20240613	144100	121040670	2925	2925	2925	2925	0
321	20240613	144000	121040670	2925	2925	2925	2925	0
322	20240613	143900	121040670	2925	2925	2925	2925	0
323	20240613	143800	121040670	2925	2925	2925	2925	0
324	20240613	143700	121040670	2925	2925	2925	2925	0
325	20240613	143600	121040670	2925	2925	2925	2925	0
326	20240613	143500	121040670	2925	2925	2925	2925	0
327	20240613	143400	121040670	2925	2925	2925	2925	0
328	20240613	143300	121040670	2925	2925	2925	2925	0
329	20240613	143200	121040670	2925	2925	2925	2925	1
330	20240613	143100	121037745	2915	2915	2915	2915	0
331	20240613	143000	121037745	2915	2915	2915	2915	10
332	20240613	142900	121008595	2920	2920	2920	2920	5
333	20240613	142800	120993995	2920	2920	2920	2920	0
334	20240613	142700	120993995	2920	2920	2920	2920	48
335	20240613	142600	120853835	2920	2920	2920	2920	0
336	20240613	142500	120853835	2920	2920	2920	2920	2
337	20240613	142400	120847995	2925	2925	2925	2925	22
338	20240613	142300	120783645	2925	2925	2925	2925	0
339	20240613	142200	120783645	2925	2925	2925	2925	0
340	20240613	142100	120783645	2925	2925	2925	2925	77
341	20240613	142000	120558420	2925	2925	2925	2925	654
342	20240613	141900	118645470	2920	2920	2925	2920	610
343	20240613	141800	116862770	2920	2920	2920	2920	0
344	20240613	141700	116862770	2920	2920	2920	2920	0
345	20240613	141600	116862770	2920	2920	2920	2920	0
346	20240613	141500	116862770	2920	2915	2920	2915	20
347	20240613	141400	116804375	2910	2910	2910	2910	0
348	20240613	141300	116804375	2910	2910	2910	2910	0
349	20240613	141200	116804375	2910	2910	2910	2910	1
350	20240613	141100	116801465	2910	2910	2910	2910	0
351	20240613	141000	116801465	2910	2910	2910	2910	0
352	20240613	140900	116801465	2910	2910	2910	2910	1
353	20240613	140800	116798555	2920	2920	2920	2920	1
354	20240613	140700	116795635	2910	2910	2910	2910	209
355	20240613	140600	116187445	2920	2920	2920	2920	1
356	20240613	140500	116184525	2905	2905	2905	2905	0
357	20240613	140400	116184525	2905	2910	2910	2905	254
358	20240613	140300	115446650	2930	2930	2930	2930	1
359	20240613	140200	115443720	2925	2925	2925	2925	85
360	20240613	140100	115195095	2925	2925	2925	2925	765
361	20240613	140000	112957470	2925	2925	2925	2925	30
362	20240613	135900	112869720	2925	2925	2925	2925	0
363	20240613	135800	112869720	2925	2930	2930	2925	1020
364	20240613	135700	109881365	2930	2930	2930	2930	16
365	20240613	135600	109834485	2930	2915	2930	2915	4003
366	20240613	135500	98136535	2915	2915	2915	2915	1
367	20240613	135400	98133620	2920	2920	2920	2920	2
368	20240613	135300	98127780	2910	2910	2910	2910	0
369	20240613	135200	98127780	2910	2910	2910	2910	0
370	20240613	135100	98127780	2910	2910	2910	2910	0
371	20240613	135000	98127780	2910	2920	2920	2910	2
372	20240613	134900	98121950	2920	2920	2920	2920	0
373	20240613	134800	98121950	2920	2920	2920	2920	2
374	20240613	134700	98116110	2905	2915	2915	2905	405
375	20240613	134600	96935565	2915	2915	2915	2915	100
376	20240613	134500	96644065	2915	2915	2915	2915	0
377	20240613	134400	96644065	2915	2915	2915	2915	0
378	20240613	134300	96644065	2915	2915	2915	2915	0
379	20240613	134200	96644065	2915	2900	2915	2900	68
380	20240613	134100	96446820	2915	2915	2915	2915	504
381	20240613	134000	94977660	2915	2915	2915	2915	0
382	20240613	133900	94977660	2915	2915	2915	2915	0
383	20240613	133800	94977660	2915	2900	2915	2900	61
384	20240613	133700	94799860	2920	2920	2920	2920	65
385	20240613	133600	94610060	2920	2900	2920	2900	146
386	20240613	133500	94186435	2905	2905	2905	2905	126
387	20240613	133400	93820405	2905	2905	2905	2905	87
388	20240613	133300	93567670	2905	2905	2905	2905	0
389	20240613	133200	93567670	2905	2905	2905	2905	7
390	20240613	133100	93547335	2905	2905	2905	2905	50
391	20240613	133000	93402085	2920	2910	2920	2910	1535
392	20240613	132900	88930475	2905	2900	2905	2900	349
393	20240613	132800	87917475	2910	2910	2910	2910	0
394	20240613	132700	87917475	2910	2900	2910	2900	211
395	20240613	132600	87303745	2890	2890	2890	2890	9
396	20240613	132500	87277735	2900	2900	2900	2900	0
397	20240613	132400	87277735	2900	2900	2900	2900	8
398	20240613	132300	87254535	2900	2900	2900	2900	0
399	20240613	132200	87254535	2900	2900	2900	2900	0
400	20240613	132100	87254535	2900	2890	2900	2885	349
401	20240613	132000	86247310	2900	2900	2900	2900	0
402	20240613	131900	86247310	2900	2890	2900	2890	72
403	20240613	131800	86039220	2895	2895	2895	2895	2
404	20240613	131700	86033430	2895	2895	2895	2895	110
405	20240613	131600	85714980	2895	2900	2900	2895	152
406	20240613	131500	85274330	2900	2905	2905	2900	57
407	20240613	131400	85108930	2910	2910	2910	2910	0
408	20240613	131300	85108930	2910	2910	2910	2910	162
409	20240613	131200	84637510	2905	2915	2915	2905	691
410	20240613	131100	82626065	2905	2905	2905	2905	18
411	20240613	131000	82573775	2900	2900	2900	2900	0
412	20240613	130900	82573775	2900	2900	2900	2900	0
413	20240613	130800	82573775	2900	2900	2900	2900	341
414	20240613	130700	81584875	2905	2905	2905	2905	0
415	20240613	130600	81584875	2905	2915	2915	2905	3
416	20240613	130500	81576150	2910	2910	2910	2910	42
417	20240613	130400	81453930	2910	2915	2915	2910	56
418	20240613	130300	81290700	2915	2915	2915	2915	0
419	20240613	130200	81290700	2915	2915	2915	2915	0
420	20240613	130100	81290700	2915	2915	2915	2915	0
421	20240613	130000	81290700	2915	2915	2915	2915	2
422	20240613	125900	81284870	2910	2910	2910	2910	0
423	20240613	125800	81284870	2910	2910	2910	2910	1
424	20240613	125700	81281960	2910	2910	2910	2910	31
425	20240613	125600	81191750	2910	2910	2910	2910	17
426	20240613	125500	81142280	2910	2910	2910	2910	1
427	20240613	125400	81139370	2910	2910	2910	2910	1
428	20240613	125300	81136460	2900	2900	2900	2900	0
429	20240613	125200	81136460	2900	2900	2900	2900	0
430	20240613	125100	81136460	2900	2905	2905	2900	74
431	20240613	125000	80921680	2910	2910	2910	2910	0
432	20240613	124900	80921680	2910	2910	2910	2910	0
433	20240613	124800	80921680	2910	2910	2910	2910	101
434	20240613	124700	80627770	2920	2920	2920	2920	0
435	20240613	124600	80627770	2920	2920	2920	2920	0
436	20240613	124500	80627770	2920	2920	2920	2920	0
437	20240613	124400	80627770	2920	2920	2920	2920	101
438	20240613	124300	80332850	2920	2910	2920	2910	621
439	20240613	124200	78520020	2925	2920	2925	2920	514
440	20240613	124100	77018280	2920	2915	2920	2905	710
441	20240613	124000	74946925	2895	2895	2895	2895	0
442	20240613	123900	74946925	2895	2895	2895	2895	0
443	20240613	123800	74946925	2895	2920	2920	2895	102
444	20240613	123700	74649135	2920	2915	2920	2915	643
445	20240613	123600	72772495	2915	2915	2915	2915	21
446	20240613	123500	72711280	2885	2885	2885	2885	5
447	20240613	123400	72696855	2885	2890	2915	2885	3240
448	20240613	123300	63275850	2890	2890	2890	2890	0
449	20240613	123200	63275850	2890	2890	2890	2890	0
450	20240613	123100	63275850	2890	2890	2890	2890	0
451	20240613	123000	63275850	2890	2890	2890	2890	1
452	20240613	122900	63272960	2890	2890	2890	2890	0
453	20240613	122800	63272960	2890	2890	2890	2890	17
454	20240613	122700	63223830	2890	2890	2890	2890	1
455	20240613	122600	63220940	2890	2890	2890	2890	0
456	20240613	122500	63220940	2890	2895	2895	2890	145
457	20240613	122400	62801215	2895	2895	2895	2895	347
458	20240613	122300	61796650	2895	2895	2895	2895	0
459	20240613	122200	61796650	2895	2880	2895	2880	14
460	20240613	122100	61756240	2880	2880	2880	2880	0
461	20240613	122000	61756240	2880	2880	2880	2880	95
462	20240613	121900	61482640	2895	2895	2895	2895	0
463	20240613	121800	61482640	2895	2895	2895	2895	102
464	20240613	121700	61187350	2895	2895	2895	2895	0
465	20240613	121600	61187350	2895	2895	2895	2895	0
466	20240613	121500	61187350	2895	2895	2895	2895	0
467	20240613	121400	61187350	2895	2895	2895	2895	17
468	20240613	121300	61138135	2895	2895	2895	2895	0
469	20240613	121200	61138135	2895	2895	2895	2895	1
470	20240613	121100	61135240	2880	2895	2895	2880	54
471	20240613	121000	60979060	2875	2875	2875	2875	0
472	20240613	120900	60979060	2875	2880	2885	2875	3160
473	20240613	120800	51862710	2875	2875	2875	2875	0
474	20240613	120700	51862710	2875	2865	2875	2865	673
475	20240613	120600	49929610	2870	2870	2870	2870	1
476	20240613	120500	49926740	2870	2870	2870	2870	0
477	20240613	120400	49926740	2870	2870	2870	2870	164
478	20240613	120300	49456060	2875	2875	2875	2875	150
479	20240613	120200	49024810	2875	2875	2875	2875	364
480	20240613	120100	47978310	2870	2875	2875	2870	381
481	20240613	120000	46883105	2875	2875	2875	2875	1
482	20240613	115900	46880230	2875	2875	2875	2875	0
483	20240613	115800	46880230	2875	2875	2875	2875	0
484	20240613	115700	46880230	2875	2875	2875	2875	0
485	20240613	115600	46880230	2875	2875	2875	2875	0
486	20240613	115500	46880230	2875	2875	2875	2875	0
487	20240613	115400	46880230	2875	2875	2875	2875	1
488	20240613	115300	46877355	2870	2870	2870	2870	0
489	20240613	115200	46877355	2870	2870	2870	2870	0
490	20240613	115100	46877355	2870	2870	2870	2870	0
491	20240613	115000	46877355	2870	2875	2875	2870	196
492	20240613	114900	46313945	2875	2875	2875	2875	5
493	20240613	114800	46299570	2880	2880	2880	2880	1
494	20240613	114700	46296690	2880	2880	2880	2880	0
495	20240613	114600	46296690	2880	2880	2880	2880	1
496	20240613	114500	46293810	2885	2885	2885	2885	0
497	20240613	114400	46293810	2885	2885	2885	2885	0
498	20240613	114300	46293810	2885	2885	2885	2885	0
499	20240613	114200	46293810	2885	2885	2885	2885	1
500	20240613	114100	46290925	2870	2870	2870	2870	0
501	20240613	114000	46290925	2870	2870	2870	2870	50
502	20240613	113900	46147425	2885	2885	2885	2885	0
503	20240613	113800	46147425	2885	2885	2885	2885	0
504	20240613	113700	46147425	2885	2885	2885	2885	0
505	20240613	113600	46147425	2885	2885	2885	2885	1
506	20240613	113500	46144540	2870	2870	2870	2870	402
507	20240613	113400	44990800	2870	2870	2870	2870	0
508	20240613	113300	44990800	2870	2870	2870	2870	0
509	20240613	113200	44990800	2870	2880	2885	2870	1010
510	20240613	113100	42080235	2880	2880	2880	2880	6
511	20240613	113000	42062955	2880	2880	2880	2880	555
512	20240613	112900	40464555	2880	2880	2880	2880	0
513	20240613	112800	40464555	2880	2880	2880	2880	99
514	20240613	112700	40179435	2880	2880	2880	2880	0
515	20240613	112600	40179435	2880	2880	2880	2880	0
516	20240613	112500	40179435	2880	2880	2880	2880	0
517	20240613	112400	40179435	2880	2880	2880	2880	362
518	20240613	112300	39136875	2880	2880	2880	2880	50
519	20240613	112200	38992875	2875	2875	2875	2875	30
520	20240613	112100	38906625	2880	2880	2880	2880	0
521	20240613	112000	38906625	2880	2880	2880	2880	0
522	20240613	111900	38906625	2880	2880	2880	2880	0
523	20240613	111800	38906625	2880	2880	2880	2880	1
524	20240613	111700	38903745	2880	2880	2880	2880	10
525	20240613	111600	38874945	2875	2875	2875	2875	10
526	20240613	111500	38846195	2880	2880	2880	2880	0
527	20240613	111400	38846195	2880	2880	2880	2880	0
528	20240613	111300	38846195	2880	2880	2880	2880	0
529	20240613	111200	38846195	2880	2880	2880	2880	1
530	20240613	111100	38843315	2875	2875	2875	2875	0
531	20240613	111000	38843315	2875	2875	2875	2875	1
532	20240613	110900	38840440	2885	2885	2885	2885	0
533	20240613	110800	38840440	2885	2885	2885	2885	30
534	20240613	110700	38753890	2885	2880	2885	2880	490
535	20240613	110600	37342640	2880	2880	2880	2880	1
536	20240613	110500	37339760	2880	2880	2880	2880	0
537	20240613	110400	37339760	2880	2880	2880	2880	0
538	20240613	110300	37339760	2880	2880	2880	2880	35
539	20240613	110200	37238960	2880	2880	2880	2880	0
540	20240613	110100	37238960	2880	2880	2880	2880	0
541	20240613	110000	37238960	2880	2880	2880	2880	1
542	20240613	105900	37236080	2865	2870	2870	2865	152
543	20240613	105800	36800245	2875	2875	2875	2875	26
544	20240613	105700	36725495	2880	2885	2885	2880	738
545	20240613	105600	34598630	2885	2885	2885	2885	15
546	20240613	105500	34555355	2885	2885	2885	2885	0
547	20240613	105400	34555355	2885	2885	2885	2885	54
548	20240613	105300	34399565	2885	2885	2885	2885	276
549	20240613	105200	33603305	2895	2885	2895	2885	209
550	20240613	105100	32999185	2885	2880	2885	2880	215
551	20240613	105000	32378915	2875	2875	2875	2875	0
552	20240613	104900	32378915	2875	2875	2875	2875	10
553	20240613	104800	32350165	2855	2880	2880	2855	143
554	20240613	104700	31940810	2880	2880	2880	2880	0
555	20240613	104600	31940810	2880	2885	2885	2880	467
556	20240613	104500	30593540	2885	2885	2885	2885	51
557	20240613	104400	30446405	2885	2875	2885	2875	2644
558	20240613	104300	22820270	2870	2870	2870	2870	0
559	20240613	104200	22820270	2870	2870	2870	2870	3
560	20240613	104100	22811660	2870	2870	2870	2870	298
561	20240613	104000	21956400	2865	2865	2865	2865	9
562	20240613	103900	21930615	2850	2850	2850	2850	0
563	20240613	103800	21930615	2850	2850	2850	2850	134
564	20240613	103700	21548715	2870	2870	2870	2870	0
565	20240613	103600	21548715	2870	2870	2870	2870	0
566	20240613	103500	21548715	2870	2870	2870	2845	720
567	20240613	103400	19496670	2875	2875	2875	2875	0
568	20240613	103300	19496670	2875	2875	2875	2875	0
569	20240613	103200	19496670	2875	2875	2875	2875	1
570	20240613	103100	19493795	2875	2875	2875	2875	0
571	20240613	103000	19493795	2875	2875	2875	2875	39
572	20240613	102900	19381670	2845	2845	2845	2845	0
573	20240613	102800	19381670	2845	2860	2860	2845	134
574	20240613	102700	18999075	2860	2860	2860	2860	0
575	20240613	102600	18999075	2860	2860	2860	2860	147
576	20240613	102500	18578655	2860	2860	2860	2860	0
577	20240613	102400	18578655	2860	2855	2860	2845	720
578	20240613	102300	16528170	2855	2855	2855	2855	0
579	20240613	102200	16528170	2855	2855	2855	2855	131
580	20240613	102100	16154165	2875	2875	2875	2875	0
581	20240613	102000	16154165	2875	2870	2875	2870	138
582	20240613	101900	15757420	2875	2875	2875	2875	0
583	20240613	101800	15757420	2875	2865	2875	2865	447
584	20240613	101700	14472575	2855	2855	2855	2855	134
585	20240613	101600	14090005	2865	2865	2865	2865	0
586	20240613	101500	14090005	2865	2865	2865	2865	0
587	20240613	101400	14090005	2865	2865	2865	2865	0
588	20240613	101300	14090005	2865	2865	2865	2865	0
589	20240613	101200	14090005	2865	2865	2865	2865	0
590	20240613	101100	14090005	2865	2865	2865	2865	198
591	20240613	101000	13522735	2865	2855	2865	2855	2
592	20240613	100900	13517015	2850	2850	2850	2850	0
593	20240613	100800	13517015	2850	2850	2850	2850	1
594	20240613	100700	13514165	2845	2850	2850	2845	134
595	20240613	100600	13132280	2865	2865	2865	2865	0
596	20240613	100500	13132280	2865	2865	2865	2865	0
597	20240613	100400	13132280	2865	2865	2865	2865	0
598	20240613	100300	13132280	2865	2865	2865	2865	0
599	20240613	100200	13132280	2865	2865	2865	2865	1
600	20240613	100100	13129415	2870	2870	2870	2870	0
601	20240613	100000	13129415	2870	2870	2870	2870	0
602	20240613	095900	13129415	2870	2870	2870	2870	300
603	20240613	095800	12268415	2870	2870	2870	2870	186
604	20240613	095700	11734595	2850	2850	2850	2850	183
605	20240613	095600	11213045	2865	2865	2865	2865	0
606	20240613	095500	11213045	2865	2865	2865	2865	0
607	20240613	095400	11213045	2865	2865	2865	2865	0
608	20240613	095300	11213045	2865	2865	2865	2865	53
609	20240613	095200	11061200	2855	2855	2855	2855	84
610	20240613	095100	10821380	2855	2855	2855	2855	161
611	20240613	095000	10361725	2855	2855	2855	2855	1
612	20240613	094900	10358870	2845	2845	2845	2845	0
613	20240613	094800	10358870	2845	2845	2845	2845	0
614	20240613	094700	10358870	2845	2845	2845	2845	0
615	20240613	094600	10358870	2845	2855	2860	2845	191
616	20240613	094500	9814055	2855	2855	2855	2855	0
617	20240613	094400	9814055	2855	2855	2855	2855	0
618	20240613	094300	9814055	2855	2855	2855	2855	0
619	20240613	094200	9814055	2855	2855	2855	2855	0
620	20240613	094100	9814055	2855	2855	2855	2855	1
621	20240613	094000	9811200	2860	2860	2860	2860	0
622	20240613	093900	9811200	2860	2860	2860	2860	1
623	20240613	093800	9808340	2860	2860	2860	2860	500
624	20240613	093700	8378340	2850	2850	2850	2850	0
625	20240613	093600	8378340	2850	2845	2850	2845	286
626	20240613	093500	7564410	2845	2845	2845	2845	0
627	20240613	093400	7564410	2845	2845	2845	2845	0
628	20240613	093300	7564410	2845	2845	2845	2845	0
629	20240613	093200	7564410	2845	2845	2845	2845	0
630	20240613	093100	7564410	2845	2845	2845	2845	0
631	20240613	093000	7564410	2845	2845	2845	2845	8
632	20240613	092900	7541650	2860	2860	2860	2860	0
633	20240613	092800	7541650	2860	2860	2860	2860	0
634	20240613	092700	7541650	2860	2860	2860	2860	19
635	20240613	092600	7487310	2845	2845	2845	2845	0
636	20240613	092500	7487310	2845	2850	2850	2845	134
637	20240613	092400	7105700	2850	2850	2850	2850	2
638	20240613	092300	7100000	2850	2850	2850	2850	56
639	20240613	092200	6940400	2850	2850	2850	2850	100
640	20240613	092100	6655400	2850	2850	2850	2850	0
641	20240613	092000	6655400	2850	2850	2850	2850	63
642	20240613	091900	6475850	2850	2850	2850	2850	10
643	20240613	091800	6447350	2850	2850	2850	2850	20
644	20240613	091700	6390350	2845	2845	2845	2845	0
645	20240613	091600	6390350	2845	2845	2845	2845	0
646	20240613	091500	6390350	2845	2855	2855	2845	181
647	20240613	091400	5874655	2865	2860	2865	2860	307
648	20240613	091300	4995135	2860	2860	2860	2860	0
649	20240613	091200	4995135	2860	2850	2860	2850	391
650	20240613	091100	3876985	2835	2835	2835	2835	0
651	20240613	091000	3876985	2835	2860	2860	2835	607
652	20240613	090900	2155965	2860	2835	2860	2835	61
653	20240613	090800	1983005	2835	2835	2835	2835	5
654	20240613	090700	1968830	2835	2835	2835	2835	0
655	20240613	090600	1968830	2835	2835	2835	2835	0
656	20240613	090500	1968830	2835	2850	2865	2825	256
657	20240613	090400	1242600	2840	2840	2840	2840	0
658	20240613	090300	1242600	2840	2840	2840	2840	2
659	20240613	090200	1236920	2865	2865	2865	2865	10
660	20240613	090100	1208270	2870	2870	2870	2870	0
661	20240613	090000	1208270	2870	2870	2870	2870	421