KissMeData/011320/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	185500	163699705	4725	4725	4725	4725	1346
3	20240613	185400	163699705	4725	4725	4725	4725	0
4	20240613	185300	163699705	4725	4725	4725	4725	0
5	20240613	185200	163699705	4725	4725	4725	4725	0
6	20240613	185100	163699705	4725	4725	4725	4725	0
7	20240613	185000	163699705	4725	4725	4725	4725	0
8	20240613	184900	163699705	4725	4725	4725	4725	0
9	20240613	184800	163699705	4725	4725	4725	4725	0
10	20240613	184700	163699705	4725	4725	4725	4725	0
11	20240613	184600	163699705	4725	4725	4725	4725	0
12	20240613	184500	163699705	4725	4725	4725	4725	0
13	20240613	184400	163699705	4725	4725	4725	4725	0
14	20240613	184300	163699705	4725	4725	4725	4725	0
15	20240613	184200	163699705	4725	4725	4725	4725	0
16	20240613	184100	163699705	4725	4725	4725	4725	0
17	20240613	184000	163699705	4725	4725	4725	4725	0
18	20240613	183900	163699705	4725	4725	4725	4725	0
19	20240613	183800	163699705	4725	4725	4725	4725	0
20	20240613	183700	163699705	4725	4725	4725	4725	0
21	20240613	183600	163699705	4725	4725	4725	4725	0
22	20240613	183500	163699705	4725	4725	4725	4725	0
23	20240613	183400	163699705	4725	4725	4725	4725	0
24	20240613	183300	163699705	4725	4725	4725	4725	0
25	20240613	183200	163699705	4725	4725	4725	4725	0
26	20240613	183100	163699705	4725	4725	4725	4725	0
27	20240613	183000	163699705	4725	4725	4725	4725	0
28	20240613	182900	163699705	4725	4725	4725	4725	0
29	20240613	182800	163699705	4725	4725	4725	4725	0
30	20240613	182700	163699705	4725	4725	4725	4725	0
31	20240613	182600	163699705	4725	4725	4725	4725	0
32	20240613	182500	163699705	4725	4725	4725	4725	1346
33	20240613	182400	163699705	4725	4725	4725	4725	0
34	20240613	182300	163699705	4725	4725	4725	4725	0
35	20240613	182200	163699705	4725	4725	4725	4725	0
36	20240613	182100	163699705	4725	4725	4725	4725	0
37	20240613	182000	163699705	4725	4725	4725	4725	0
38	20240613	181900	163699705	4725	4725	4725	4725	0
39	20240613	181800	163699705	4725	4725	4725	4725	0
40	20240613	181700	163699705	4725	4725	4725	4725	0
41	20240613	181600	163699705	4725	4725	4725	4725	0
42	20240613	181500	163699705	4725	4725	4725	4725	0
43	20240613	181400	163699705	4725	4725	4725	4725	0
44	20240613	181300	163699705	4725	4725	4725	4725	0
45	20240613	181200	163699705	4725	4725	4725	4725	0
46	20240613	181100	163699705	4725	4725	4725	4725	0
47	20240613	181000	163699705	4725	4725	4725	4725	0
48	20240613	180900	163699705	4725	4725	4725	4725	0
49	20240613	180800	163699705	4725	4725	4725	4725	0
50	20240613	180700	163699705	4725	4725	4725	4725	0
51	20240613	180600	163699705	4725	4725	4725	4725	0
52	20240613	180500	163699705	4725	4725	4725	4725	0
53	20240613	180400	163699705	4725	4725	4725	4725	0
54	20240613	180300	163699705	4725	4725	4725	4725	0
55	20240613	180200	163699705	4725	4725	4725	4725	0
56	20240613	180100	163699705	4725	4725	4725	4725	0
57	20240613	180000	163699705	4725	4725	4725	4725	0
58	20240613	175900	163699705	4725	4725	4725	4725	0
59	20240613	175800	163699705	4725	4725	4725	4725	0
60	20240613	175700	163699705	4725	4725	4725	4725	0
61	20240613	175600	163699705	4725	4725	4725	4725	0
62	20240613	175500	163699705	4725	4725	4725	4725	1346
63	20240613	175400	163699705	4725	4725	4725	4725	0
64	20240613	175300	163699705	4725	4725	4725	4725	0
65	20240613	175200	163699705	4725	4725	4725	4725	0
66	20240613	175100	163699705	4725	4725	4725	4725	0
67	20240613	175000	163699705	4725	4725	4725	4725	0
68	20240613	174900	163699705	4725	4725	4725	4725	0
69	20240613	174800	163699705	4725	4725	4725	4725	0
70	20240613	174700	163699705	4725	4725	4725	4725	0
71	20240613	174600	163699705	4725	4725	4725	4725	0
72	20240613	174500	163699705	4725	4725	4725	4725	0
73	20240613	174400	163699705	4725	4725	4725	4725	0
74	20240613	174300	163699705	4725	4725	4725	4725	0
75	20240613	174200	163699705	4725	4725	4725	4725	0
76	20240613	174100	163699705	4725	4725	4725	4725	0
77	20240613	174000	163699705	4725	4725	4725	4725	0
78	20240613	173900	163699705	4725	4725	4725	4725	0
79	20240613	173800	163699705	4725	4725	4725	4725	0
80	20240613	173700	163699705	4725	4725	4725	4725	0
81	20240613	173600	163699705	4725	4725	4725	4725	0
82	20240613	173500	163699705	4725	4725	4725	4725	0
83	20240613	173400	163699705	4725	4725	4725	4725	0
84	20240613	173300	163699705	4725	4725	4725	4725	0
85	20240613	173200	163699705	4725	4725	4725	4725	0
86	20240613	173100	163699705	4725	4725	4725	4725	0
87	20240613	173000	163699705	4725	4725	4725	4725	0
88	20240613	172900	163699705	4725	4725	4725	4725	0
89	20240613	172800	163699705	4725	4725	4725	4725	0
90	20240613	172700	163699705	4725	4725	4725	4725	0
91	20240613	172600	163699705	4725	4725	4725	4725	0
92	20240613	172500	163699705	4725	4725	4725	4725	1346
93	20240613	172400	163699705	4725	4725	4725	4725	0
94	20240613	172300	163699705	4725	4725	4725	4725	0
95	20240613	172200	163699705	4725	4725	4725	4725	0
96	20240613	172100	163699705	4725	4725	4725	4725	0
97	20240613	172000	163699705	4725	4725	4725	4725	0
98	20240613	171900	163699705	4725	4725	4725	4725	0
99	20240613	171800	163699705	4725	4725	4725	4725	0
100	20240613	171700	163699705	4725	4725	4725	4725	0
101	20240613	171600	163699705	4725	4725	4725	4725	0
102	20240613	171500	163699705	4725	4725	4725	4725	0
103	20240613	171400	163699705	4725	4725	4725	4725	0
104	20240613	171300	163699705	4725	4725	4725	4725	0
105	20240613	171200	163699705	4725	4725	4725	4725	0
106	20240613	171100	163699705	4725	4725	4725	4725	0
107	20240613	171000	163699705	4725	4725	4725	4725	0
108	20240613	170900	163699705	4725	4725	4725	4725	0
109	20240613	170800	163699705	4725	4725	4725	4725	0
110	20240613	170700	163699705	4725	4725	4725	4725	0
111	20240613	170600	163699705	4725	4725	4725	4725	0
112	20240613	170500	163699705	4725	4725	4725	4725	0
113	20240613	170400	163699705	4725	4725	4725	4725	0
114	20240613	170300	163699705	4725	4725	4725	4725	0
115	20240613	170200	163699705	4725	4725	4725	4725	0
116	20240613	170100	163699705	4725	4725	4725	4725	0
117	20240613	170000	163699705	4725	4725	4725	4725	0
118	20240613	165900	163699705	4725	4725	4725	4725	0
119	20240613	165800	163699705	4725	4725	4725	4725	0
120	20240613	165700	163699705	4725	4725	4725	4725	0
121	20240613	165600	163699705	4725	4725	4725	4725	0
122	20240613	165500	163699705	4725	4725	4725	4725	1346
123	20240613	165400	163699705	4725	4725	4725	4725	0
124	20240613	165300	163699705	4725	4725	4725	4725	0
125	20240613	165200	163699705	4725	4725	4725	4725	0
126	20240613	165100	163699705	4725	4725	4725	4725	0
127	20240613	165000	163699705	4725	4725	4725	4725	0
128	20240613	164900	163699705	4725	4725	4725	4725	0
129	20240613	164800	163699705	4725	4725	4725	4725	0
130	20240613	164700	163699705	4725	4725	4725	4725	0
131	20240613	164600	163699705	4725	4725	4725	4725	0
132	20240613	164500	163699705	4725	4725	4725	4725	0
133	20240613	164400	163699705	4725	4725	4725	4725	0
134	20240613	164300	163699705	4725	4725	4725	4725	0
135	20240613	164200	163699705	4725	4725	4725	4725	0
136	20240613	164100	163699705	4725	4725	4725	4725	0
137	20240613	164000	163699705	4725	4725	4725	4725	0
138	20240613	163900	163699705	4725	4725	4725	4725	0
139	20240613	163800	163699705	4725	4725	4725	4725	0
140	20240613	163700	163699705	4725	4725	4725	4725	0
141	20240613	163600	163699705	4725	4725	4725	4725	0
142	20240613	163500	163699705	4725	4725	4725	4725	0
143	20240613	163400	163699705	4725	4725	4725	4725	0
144	20240613	163300	163699705	4725	4725	4725	4725	0
145	20240613	163200	163699705	4725	4725	4725	4725	0
146	20240613	163100	163699705	4725	4725	4725	4725	0
147	20240613	163000	163699705	4725	4725	4725	4725	0
148	20240613	162900	163699705	4725	4725	4725	4725	0
149	20240613	162800	163699705	4725	4725	4725	4725	0
150	20240613	162700	163699705	4725	4725	4725	4725	0
151	20240613	162600	163699705	4725	4725	4725	4725	0
152	20240613	162500	163699705	4725	4725	4725	4725	1346
153	20240613	162400	163699705	4725	4725	4725	4725	0
154	20240613	162300	163699705	4725	4725	4725	4725	0
155	20240613	162200	163699705	4725	4725	4725	4725	0
156	20240613	162100	163699705	4725	4725	4725	4725	0
157	20240613	162000	163699705	4725	4725	4725	4725	0
158	20240613	161900	163699705	4725	4725	4725	4725	0
159	20240613	161800	163699705	4725	4725	4725	4725	0
160	20240613	161700	163699705	4725	4725	4725	4725	0
161	20240613	161600	163699705	4725	4725	4725	4725	0
162	20240613	161500	163699705	4725	4725	4725	4725	0
163	20240613	161400	163699705	4725	4725	4725	4725	0
164	20240613	161300	163699705	4725	4725	4725	4725	0
165	20240613	161200	163699705	4725	4725	4725	4725	0
166	20240613	161100	163699705	4725	4725	4725	4725	0
167	20240613	161000	163699705	4725	4725	4725	4725	0
168	20240613	160900	163699705	4725	4725	4725	4725	0
169	20240613	160800	163699705	4725	4725	4725	4725	0
170	20240613	160700	163699705	4725	4725	4725	4725	0
171	20240613	160600	163699705	4725	4725	4725	4725	0
172	20240613	160500	163699705	4725	4725	4725	4725	0
173	20240613	160400	163699705	4725	4725	4725	4725	0
174	20240613	160300	163699705	4725	4725	4725	4725	0
175	20240613	160200	163699705	4725	4725	4725	4725	0
176	20240613	160100	163699705	4725	4725	4725	4725	0
177	20240613	160000	163699705	4725	4725	4725	4725	0
178	20240613	155900	163699705	4725	4725	4725	4725	0
179	20240613	155800	163699705	4725	4725	4725	4725	0
180	20240613	155700	163699705	4725	4725	4725	4725	0
181	20240613	155600	163699705	4725	4725	4725	4725	0
182	20240613	155500	163699705	4725	4725	4725	4725	1346
183	20240613	155400	163699705	4725	4725	4725	4725	0
184	20240613	155300	163699705	4725	4725	4725	4725	0
185	20240613	155200	163699705	4725	4725	4725	4725	0
186	20240613	155100	163699705	4725	4725	4725	4725	0
187	20240613	155000	163699705	4725	4725	4725	4725	0
188	20240613	154900	163699705	4725	4725	4725	4725	0
189	20240613	154800	163699705	4725	4725	4725	4725	0
190	20240613	154700	163699705	4725	4725	4725	4725	0
191	20240613	154600	163699705	4725	4725	4725	4725	0
192	20240613	154500	163699705	4725	4725	4725	4725	0
193	20240613	154400	163699705	4725	4725	4725	4725	0
194	20240613	154300	163699705	4725	4725	4725	4725	0
195	20240613	154200	163699705	4725	4725	4725	4725	0
196	20240613	154100	163699705	4725	4725	4725	4725	0
197	20240613	154000	163699705	4725	4725	4725	4725	0
198	20240613	153900	163699705	4725	4725	4725	4725	0
199	20240613	153800	163699705	4725	4725	4725	4725	0
200	20240613	153700	163699705	4725	4725	4725	4725	0
201	20240613	153600	163699705	4725	4725	4725	4725	0
202	20240613	153500	163699705	4725	4725	4725	4725	0
203	20240613	153400	163699705	4725	4725	4725	4725	0
204	20240613	153300	163699705	4725	4725	4725	4725	0
205	20240613	153200	163699705	4725	4725	4725	4725	0
206	20240613	153100	163699705	4725	4725	4725	4725	0
207	20240613	153000	163699705	4725	4725	4725	4725	1346
208	20240613	152900	157339855	4740	4740	4740	4740	0
209	20240613	152800	157339855	4740	4740	4740	4740	0
210	20240613	152700	157339855	4740	4740	4740	4740	0
211	20240613	152600	157339855	4740	4740	4740	4740	0
212	20240613	152500	157339855	4740	4740	4740	4740	0
213	20240613	152400	157339855	4740	4740	4740	4740	0
214	20240613	152300	157339855	4740	4740	4740	4740	0
215	20240613	152200	157339855	4740	4740	4740	4740	0
216	20240613	152100	157339855	4740	4740	4740	4740	0
217	20240613	152000	157339855	4740	4740	4740	4740	0
218	20240613	151900	157339855	4740	4740	4740	4740	21
219	20240613	151800	157240315	4740	4740	4740	4740	19
220	20240613	151700	157150255	4740	4730	4740	4720	356
221	20240613	151600	155467695	4730	4730	4730	4730	182
222	20240613	151500	154606835	4745	4745	4745	4745	0
223	20240613	151400	154606835	4745	4745	4745	4745	0
224	20240613	151300	154606835	4745	4745	4745	4745	0
225	20240613	151200	154606835	4745	4745	4745	4745	0
226	20240613	151100	154606835	4745	4745	4745	4745	0
227	20240613	151000	154606835	4745	4745	4745	4745	0
228	20240613	150900	154606835	4745	4730	4745	4730	534
229	20240613	150800	152081000	4730	4730	4730	4730	0
230	20240613	150700	152081000	4730	4730	4730	4730	0
231	20240613	150600	152081000	4730	4730	4730	4730	133
232	20240613	150500	151451910	4730	4730	4730	4730	0
233	20240613	150400	151451910	4730	4730	4730	4730	1
234	20240613	150300	151447180	4725	4725	4725	4725	0
235	20240613	150200	151447180	4725	4725	4725	4725	74
236	20240613	150100	151097530	4720	4720	4720	4720	100
237	20240613	150000	150625530	4725	4725	4725	4725	48
238	20240613	145900	150398730	4725	4725	4725	4725	0
239	20240613	145800	150398730	4725	4725	4725	4725	52
240	20240613	145700	150153030	4725	4725	4725	4725	0
241	20240613	145600	150153030	4725	4725	4725	4725	0
242	20240613	145500	150153030	4725	4725	4725	4725	0
243	20240613	145400	150153030	4725	4725	4725	4725	0
244	20240613	145300	150153030	4725	4725	4725	4725	2116
245	20240613	145200	140154930	4725	4725	4725	4725	0
246	20240613	145100	140154930	4725	4725	4725	4725	15
247	20240613	145000	140084055	4715	4715	4715	4715	0
248	20240613	144900	140084055	4715	4720	4720	4715	1038
249	20240613	144800	135184740	4725	4725	4725	4725	63
250	20240613	144700	134887065	4725	4725	4725	4725	0
251	20240613	144600	134887065	4725	4725	4725	4725	100
252	20240613	144500	134414565	4725	4725	4725	4725	0
253	20240613	144400	134414565	4725	4725	4725	4725	0
254	20240613	144300	134414565	4725	4725	4725	4725	0
255	20240613	144200	134414565	4725	4725	4725	4725	0
256	20240613	144100	134414565	4725	4725	4725	4725	0
257	20240613	144000	134414565	4725	4725	4725	4725	0
258	20240613	143900	134414565	4725	4725	4725	4725	0
259	20240613	143800	134414565	4725	4725	4725	4725	1
260	20240613	143700	134409840	4725	4725	4725	4725	3
261	20240613	143600	134395665	4725	4725	4725	4725	0
262	20240613	143500	134395665	4725	4725	4725	4725	0
263	20240613	143400	134395665	4725	4725	4725	4725	0
264	20240613	143300	134395665	4725	4725	4725	4725	0
265	20240613	143200	134395665	4725	4725	4725	4725	0
266	20240613	143100	134395665	4725	4725	4725	4725	0
267	20240613	143000	134395665	4725	4725	4725	4725	0
268	20240613	142900	134395665	4725	4725	4725	4725	0
269	20240613	142800	134395665	4725	4725	4725	4725	0
270	20240613	142700	134395665	4725	4725	4725	4725	0
271	20240613	142600	134395665	4725	4725	4725	4725	0
272	20240613	142500	134395665	4725	4725	4725	4725	0
273	20240613	142400	134395665	4725	4725	4725	4725	0
274	20240613	142300	134395665	4725	4725	4725	4725	0
275	20240613	142200	134395665	4725	4725	4725	4725	19
276	20240613	142100	134305890	4725	4725	4725	4725	0
277	20240613	142000	134305890	4725	4725	4725	4725	0
278	20240613	141900	134305890	4725	4725	4725	4725	0
279	20240613	141800	134305890	4725	4725	4725	4725	0
280	20240613	141700	134305890	4725	4725	4725	4725	0
281	20240613	141600	134305890	4725	4725	4725	4725	0
282	20240613	141500	134305890	4725	4725	4725	4725	0
283	20240613	141400	134305890	4725	4725	4725	4725	0
284	20240613	141300	134305890	4725	4725	4725	4725	26
285	20240613	141200	134183040	4725	4725	4725	4725	0
286	20240613	141100	134183040	4725	4725	4725	4725	0
287	20240613	141000	134183040	4725	4725	4725	4720	49
288	20240613	140900	133951585	4745	4745	4745	4745	1
289	20240613	140800	133946840	4720	4725	4725	4720	469
290	20240613	140700	131732715	4725	4725	4725	4725	0
291	20240613	140600	131732715	4725	4725	4725	4725	0
292	20240613	140500	131732715	4725	4725	4725	4725	20
293	20240613	140400	131638215	4725	4725	4725	4725	0
294	20240613	140300	131638215	4725	4725	4725	4725	0
295	20240613	140200	131638215	4725	4725	4725	4725	0
296	20240613	140100	131638215	4725	4725	4725	4725	4
297	20240613	140000	131619315	4720	4720	4720	4720	0
298	20240613	135900	131619315	4720	4720	4720	4720	0
299	20240613	135800	131619315	4720	4725	4725	4720	2050
300	20240613	135700	121943065	4725	4725	4725	4725	30
301	20240613	135600	121801315	4725	4725	4725	4725	105
302	20240613	135500	121305190	4725	4725	4725	4725	1045
303	20240613	135400	116367565	4725	4725	4725	4725	0
304	20240613	135300	116367565	4725	4725	4725	4725	0
305	20240613	135200	116367565	4725	4730	4730	4725	12
306	20240613	135100	116310840	4745	4745	4745	4745	1
307	20240613	135000	116306095	4750	4750	4750	4750	0
308	20240613	134900	116306095	4750	4750	4750	4750	0
309	20240613	134800	116306095	4750	4750	4750	4750	0
310	20240613	134700	116306095	4750	4750	4750	4750	0
311	20240613	134600	116306095	4750	4750	4750	4750	0
312	20240613	134500	116306095	4750	4725	4750	4725	390
313	20240613	134400	114463095	4725	4725	4725	4725	0
314	20240613	134300	114463095	4725	4730	4730	4725	289
315	20240613	134200	113096260	4730	4730	4730	4730	0
316	20240613	134100	113096260	4730	4730	4730	4730	0
317	20240613	134000	113096260	4730	4740	4750	4730	300
318	20240613	133900	111677100	4740	4740	4740	4740	100
319	20240613	133800	111203100	4740	4740	4740	4740	0
320	20240613	133700	111203100	4740	4740	4740	4740	0
321	20240613	133600	111203100	4740	4740	4740	4740	0
322	20240613	133500	111203100	4740	4740	4740	4740	0
323	20240613	133400	111203100	4740	4740	4740	4740	0
324	20240613	133300	111203100	4740	4740	4740	4740	0
325	20240613	133200	111203100	4740	4740	4740	4740	1
326	20240613	133100	111198360	4730	4730	4730	4730	0
327	20240613	133000	111198360	4730	4730	4730	4730	0
328	20240613	132900	111198360	4730	4730	4730	4730	0
329	20240613	132800	111198360	4730	4730	4730	4730	1
330	20240613	132700	111193630	4740	4740	4740	4740	0
331	20240613	132600	111193630	4740	4740	4740	4740	1
332	20240613	132500	111188890	4730	4730	4730	4730	0
333	20240613	132400	111188890	4730	4730	4730	4730	21
334	20240613	132300	111089560	4740	4740	4740	4740	0
335	20240613	132200	111089560	4740	4740	4740	4740	0
336	20240613	132100	111089560	4740	4740	4740	4740	1
337	20240613	132000	111084820	4730	4730	4730	4730	0
338	20240613	131900	111084820	4730	4730	4730	4730	233
339	20240613	131800	109982730	4730	4730	4730	4730	40
340	20240613	131700	109793530	4740	4740	4740	4740	0
341	20240613	131600	109793530	4740	4740	4740	4740	130
342	20240613	131500	109177330	4740	4740	4740	4740	1
343	20240613	131400	109172590	4740	4740	4740	4740	20
344	20240613	131300	109077790	4740	4740	4740	4740	0
345	20240613	131200	109077790	4740	4740	4740	4740	0
346	20240613	131100	109077790	4740	4730	4740	4730	101
347	20240613	131000	108600050	4740	4740	4740	4740	10
348	20240613	130900	108552650	4740	4740	4740	4740	0
349	20240613	130800	108552650	4740	4740	4740	4740	1
350	20240613	130700	108547910	4730	4730	4730	4730	0
351	20240613	130600	108547910	4730	4730	4730	4730	700
352	20240613	130500	105236910	4730	4730	4730	4730	0
353	20240613	130400	105236910	4730	4730	4730	4730	0
354	20240613	130300	105236910	4730	4730	4730	4730	0
355	20240613	130200	105236910	4730	4730	4730	4730	17
356	20240613	130100	105156500	4730	4730	4730	4730	0
357	20240613	130000	105156500	4730	4730	4730	4730	0
358	20240613	125900	105156500	4730	4730	4730	4730	30
359	20240613	125800	105014600	4730	4730	4730	4730	100
360	20240613	125700	104541600	4730	4730	4730	4730	1
361	20240613	125600	104536870	4730	4730	4730	4730	0
362	20240613	125500	104536870	4730	4730	4730	4730	0
363	20240613	125400	104536870	4730	4730	4730	4730	0
364	20240613	125300	104536870	4730	4730	4730	4730	4
365	20240613	125200	104517950	4730	4730	4730	4730	0
366	20240613	125100	104517950	4730	4730	4730	4730	0
367	20240613	125000	104517950	4730	4730	4730	4730	0
368	20240613	124900	104517950	4730	4730	4730	4730	0
369	20240613	124800	104517950	4730	4730	4730	4730	0
370	20240613	124700	104517950	4730	4730	4730	4730	85
371	20240613	124600	104115900	4735	4735	4735	4735	0
372	20240613	124500	104115900	4735	4735	4735	4735	0
373	20240613	124400	104115900	4735	4735	4735	4735	115
374	20240613	124300	103571375	4735	4735	4735	4735	0
375	20240613	124200	103571375	4735	4735	4735	4735	0
376	20240613	124100	103571375	4735	4735	4735	4735	0
377	20240613	124000	103571375	4735	4735	4735	4735	84
378	20240613	123900	103173635	4735	4735	4735	4735	0
379	20240613	123800	103173635	4735	4735	4735	4735	20
380	20240613	123700	103078935	4735	4735	4735	4735	146
381	20240613	123600	102387625	4735	4740	4740	4735	74
382	20240613	123500	102037210	4740	4740	4740	4740	6
383	20240613	123400	102008770	4735	4735	4735	4735	18
384	20240613	123300	101923540	4735	4735	4735	4735	0
385	20240613	123200	101923540	4735	4735	4735	4735	0
386	20240613	123100	101923540	4735	4735	4735	4735	8
387	20240613	123000	101885660	4740	4740	4740	4740	0
388	20240613	122900	101885660	4740	4740	4740	4740	0
389	20240613	122800	101885660	4740	4740	4740	4740	5
390	20240613	122700	101861960	4740	4740	4740	4740	0
391	20240613	122600	101861960	4740	4740	4740	4740	0
392	20240613	122500	101861960	4740	4740	4740	4740	18
393	20240613	122400	101776640	4740	4740	4740	4740	1
394	20240613	122300	101771900	4740	4740	4740	4740	393
395	20240613	122200	99909080	4740	4740	4740	4740	0
396	20240613	122100	99909080	4740	4740	4740	4740	12
397	20240613	122000	99852200	4750	4750	4750	4750	0
398	20240613	121900	99852200	4750	4750	4750	4750	0
399	20240613	121800	99852200	4750	4750	4750	4750	0
400	20240613	121700	99852200	4750	4750	4750	4750	0
401	20240613	121600	99852200	4750	4750	4750	4750	0
402	20240613	121500	99852200	4750	4750	4750	4750	0
403	20240613	121400	99852200	4750	4750	4750	4750	0
404	20240613	121300	99852200	4750	4750	4750	4750	4
405	20240613	121200	99833200	4735	4735	4735	4735	0
406	20240613	121100	99833200	4735	4735	4735	4735	0
407	20240613	121000	99833200	4735	4735	4735	4735	0
408	20240613	120900	99833200	4735	4735	4735	4735	0
409	20240613	120800	99833200	4735	4735	4735	4735	0
410	20240613	120700	99833200	4735	4735	4735	4735	0
411	20240613	120600	99833200	4735	4735	4735	4735	0
412	20240613	120500	99833200	4735	4735	4735	4735	0
413	20240613	120400	99833200	4735	4735	4735	4735	0
414	20240613	120300	99833200	4735	4735	4735	4735	0
415	20240613	120200	99833200	4735	4735	4735	4735	0
416	20240613	120100	99833200	4735	4735	4735	4735	0
417	20240613	120000	99833200	4735	4735	4735	4735	12
418	20240613	115900	99776380	4735	4735	4735	4735	0
419	20240613	115800	99776380	4735	4745	4745	4735	1000
420	20240613	115700	95036640	4745	4745	4745	4745	0
421	20240613	115600	95036640	4745	4745	4745	4745	4
422	20240613	115500	95017660	4745	4745	4745	4745	40
423	20240613	115400	94827860	4745	4745	4745	4745	0
424	20240613	115300	94827860	4745	4745	4745	4745	38
425	20240613	115200	94647550	4750	4750	4750	4750	0
426	20240613	115100	94647550	4750	4750	4750	4750	0
427	20240613	115000	94647550	4750	4750	4750	4750	0
428	20240613	114900	94647550	4750	4750	4750	4750	0
429	20240613	114800	94647550	4750	4750	4750	4750	41
430	20240613	114700	94452800	4750	4750	4750	4750	64
431	20240613	114600	94148800	4745	4745	4745	4745	70
432	20240613	114500	93816650	4745	4745	4745	4745	0
433	20240613	114400	93816650	4745	4745	4745	4745	0
434	20240613	114300	93816650	4745	4745	4745	4745	0
435	20240613	114200	93816650	4745	4745	4745	4745	0
436	20240613	114100	93816650	4745	4745	4745	4745	0
437	20240613	114000	93816650	4745	4745	4745	4745	1
438	20240613	113900	93811905	4745	4745	4745	4745	0
439	20240613	113800	93811905	4745	4745	4745	4745	0
440	20240613	113700	93811905	4745	4745	4745	4745	0
441	20240613	113600	93811905	4745	4745	4745	4745	0
442	20240613	113500	93811905	4745	4745	4745	4745	50
443	20240613	113400	93574655	4745	4745	4745	4745	9
444	20240613	113300	93531950	4745	4745	4745	4745	0
445	20240613	113200	93531950	4745	4745	4745	4745	0
446	20240613	113100	93531950	4745	4745	4745	4745	0
447	20240613	113000	93531950	4745	4745	4745	4745	0
448	20240613	112900	93531950	4745	4745	4745	4745	0
449	20240613	112800	93531950	4745	4745	4745	4745	0
450	20240613	112700	93531950	4745	4745	4745	4745	0
451	20240613	112600	93531950	4745	4745	4745	4745	0
452	20240613	112500	93531950	4745	4745	4745	4745	0
453	20240613	112400	93531950	4745	4745	4745	4745	0
454	20240613	112300	93531950	4745	4745	4745	4745	0
455	20240613	112200	93531950	4745	4745	4745	4745	2
456	20240613	112100	93522460	4745	4745	4745	4745	0
457	20240613	112000	93522460	4745	4745	4745	4745	5
458	20240613	111900	93498735	4745	4745	4745	4745	0
459	20240613	111800	93498735	4745	4745	4745	4745	0
460	20240613	111700	93498735	4745	4745	4745	4745	0
461	20240613	111600	93498735	4745	4745	4745	4745	0
462	20240613	111500	93498735	4745	4745	4745	4745	0
463	20240613	111400	93498735	4745	4745	4745	4745	0
464	20240613	111300	93498735	4745	4745	4745	4745	0
465	20240613	111200	93498735	4745	4745	4745	4745	0
466	20240613	111100	93498735	4745	4745	4745	4745	0
467	20240613	111000	93498735	4745	4745	4745	4745	0
468	20240613	110900	93498735	4745	4745	4745	4745	0
469	20240613	110800	93498735	4745	4745	4745	4745	0
470	20240613	110700	93498735	4745	4745	4745	4745	0
471	20240613	110600	93498735	4745	4745	4745	4745	3
472	20240613	110500	93484500	4745	4745	4745	4745	0
473	20240613	110400	93484500	4745	4745	4745	4745	0
474	20240613	110300	93484500	4745	4745	4745	4745	54
475	20240613	110200	93228270	4745	4745	4745	4745	102
476	20240613	110100	92744280	4745	4745	4745	4745	0
477	20240613	110000	92744280	4745	4745	4745	4745	121
478	20240613	105900	92170135	4745	4745	4745	4745	0
479	20240613	105800	92170135	4745	4745	4745	4745	0
480	20240613	105700	92170135	4745	4745	4745	4745	0
481	20240613	105600	92170135	4745	4740	4745	4740	54
482	20240613	105500	91914125	4740	4740	4740	4740	82
483	20240613	105400	91525445	4740	4740	4740	4740	0
484	20240613	105300	91525445	4740	4740	4740	4740	1
485	20240613	105200	91520705	4735	4740	4740	4735	320
486	20240613	105100	90004505	4740	4740	4740	4740	0
487	20240613	105000	90004505	4740	4740	4740	4740	14
488	20240613	104900	89938145	4740	4740	4740	4740	0
489	20240613	104800	89938145	4740	4740	4740	4740	31
490	20240613	104700	89791205	4735	4735	4735	4735	0
491	20240613	104600	89791205	4735	4740	4740	4735	31
492	20240613	104500	89644270	4740	4740	4740	4740	0
493	20240613	104400	89644270	4740	4740	4740	4740	19
494	20240613	104300	89554210	4740	4740	4740	4740	0
495	20240613	104200	89554210	4740	4740	4740	4740	0
496	20240613	104100	89554210	4740	4740	4740	4740	0
497	20240613	104000	89554210	4740	4740	4740	4740	5
498	20240613	103900	89530510	4745	4745	4745	4745	0
499	20240613	103800	89530510	4745	4745	4745	4745	0
500	20240613	103700	89530510	4745	4745	4745	4745	0
501	20240613	103600	89530510	4745	4745	4745	4745	0
502	20240613	103500	89530510	4745	4745	4745	4745	1
503	20240613	103400	89525765	4745	4745	4745	4745	0
504	20240613	103300	89525765	4745	4745	4745	4745	0
505	20240613	103200	89525765	4745	4745	4745	4745	16
506	20240613	103100	89449845	4730	4730	4730	4730	0
507	20240613	103000	89449845	4730	4730	4730	4730	0
508	20240613	102900	89449845	4730	4730	4730	4730	5
509	20240613	102800	89426195	4725	4725	4725	4725	0
510	20240613	102700	89426195	4725	4725	4725	4725	0
511	20240613	102600	89426195	4725	4750	4750	4725	1816
512	20240613	102500	80822500	4750	4750	4750	4750	170
513	20240613	102400	80015000	4750	4750	4750	4750	0
514	20240613	102300	80015000	4750	4750	4750	4750	0
515	20240613	102200	80015000	4750	4750	4750	4750	22
516	20240613	102100	79910500	4750	4750	4750	4750	0
517	20240613	102000	79910500	4750	4750	4750	4750	0
518	20240613	101900	79910500	4750	4750	4750	4750	100
519	20240613	101800	79435500	4760	4760	4760	4760	0
520	20240613	101700	79435500	4760	4760	4760	4760	1
521	20240613	101600	79430740	4750	4750	4750	4750	5
522	20240613	101500	79406990	4760	4760	4760	4760	0
523	20240613	101400	79406990	4760	4760	4760	4760	0
524	20240613	101300	79406990	4760	4760	4760	4760	0
525	20240613	101200	79406990	4760	4760	4760	4760	21
526	20240613	101100	79307030	4760	4760	4760	4760	19
527	20240613	101000	79216590	4760	4760	4760	4760	0
528	20240613	100900	79216590	4760	4760	4760	4760	0
529	20240613	100800	79216590	4760	4760	4760	4760	15
530	20240613	100700	79145190	4760	4760	4760	4760	20
531	20240613	100600	79049990	4760	4760	4760	4760	0
532	20240613	100500	79049990	4760	4760	4760	4760	2
533	20240613	100400	79040470	4745	4745	4745	4745	111
534	20240613	100300	78513775	4760	4760	4760	4760	0
535	20240613	100200	78513775	4760	4760	4760	4760	20
536	20240613	100100	78418575	4760	4760	4760	4760	0
537	20240613	100000	78418575	4760	4760	4760	4760	0
538	20240613	095900	78418575	4760	4760	4760	4760	1
539	20240613	095800	78413815	4760	4745	4760	4745	3
540	20240613	095700	78399550	4760	4760	4760	4760	0
541	20240613	095600	78399550	4760	4760	4760	4760	1
542	20240613	095500	78394790	4760	4760	4760	4760	11
543	20240613	095400	78342430	4745	4765	4765	4745	12
544	20240613	095300	78285450	4765	4765	4765	4765	0
545	20240613	095200	78285450	4765	4765	4765	4765	0
546	20240613	095100	78285450	4765	4765	4765	4765	0
547	20240613	095000	78285450	4765	4765	4765	4765	1
548	20240613	094900	78280685	4740	4740	4740	4740	0
549	20240613	094800	78280685	4740	4740	4740	4740	0
550	20240613	094700	78280685	4740	4740	4740	4740	0
551	20240613	094600	78280685	4740	4740	4740	4740	0
552	20240613	094500	78280685	4740	4740	4740	4740	100
553	20240613	094400	77806685	4740	4740	4740	4740	208
554	20240613	094300	76820765	4740	4740	4740	4740	500
555	20240613	094200	74450765	4745	4750	4750	4745	1000
556	20240613	094100	69705710	4745	4745	4745	4745	30
557	20240613	094000	69563360	4740	4750	4750	4740	1085
558	20240613	093900	64414905	4750	4750	4750	4750	0
559	20240613	093800	64414905	4750	4750	4750	4750	25
560	20240613	093700	64296155	4750	4750	4750	4750	500
561	20240613	093600	61921155	4750	4750	4750	4750	0
562	20240613	093500	61921155	4750	4750	4750	4750	0
563	20240613	093400	61921155	4750	4750	4750	4750	0
564	20240613	093300	61921155	4750	4750	4750	4750	637
565	20240613	093200	58895405	4750	4750	4750	4750	0
566	20240613	093100	58895405	4750	4750	4750	4750	0
567	20240613	093000	58895405	4750	4750	4750	4750	0
568	20240613	092900	58895405	4750	4755	4755	4750	831
569	20240613	092800	54944050	4755	4750	4755	4750	603
570	20240613	092700	52079285	4755	4755	4755	4755	0
571	20240613	092600	52079285	4755	4755	4755	4755	797
572	20240613	092500	48289550	4755	4760	4760	4755	200
573	20240613	092400	47338450	4755	4760	4760	4755	221
574	20240613	092300	46286925	4760	4760	4760	4760	1
575	20240613	092200	46282165	4765	4765	4765	4765	32
576	20240613	092100	46129685	4770	4770	4770	4770	14
577	20240613	092000	46062905	4770	4770	4770	4765	5
578	20240613	091900	46039065	4775	4775	4775	4775	154
579	20240613	091800	45303715	4775	4780	4780	4775	2123
580	20240613	091700	35166340	4780	4780	4780	4780	125
581	20240613	091600	34568840	4780	4780	4780	4780	62
582	20240613	091500	34272480	4780	4780	4780	4780	31
583	20240613	091400	34124300	4785	4785	4785	4785	1
584	20240613	091300	34119515	4785	4785	4785	4785	8
585	20240613	091200	34081235	4785	4780	4785	4780	476
586	20240613	091100	31803860	4780	4780	4780	4780	22
587	20240613	091000	31698700	4780	4780	4780	4780	87
588	20240613	090900	31282840	4780	4775	4785	4775	1238
589	20240613	090800	25360525	4770	4760	4770	4760	639
590	20240613	090700	22314930	4760	4750	4760	4750	286
591	20240613	090600	20954470	4750	4750	4750	4750	18
592	20240613	090500	20868970	4750	4760	4760	4750	1030
593	20240613	090400	15976200	4760	4760	4760	4760	58
594	20240613	090300	15700120	4760	4760	4760	4760	846
595	20240613	090200	11673160	4765	4765	4765	4765	80
596	20240613	090100	11291960	4765	4760	4765	4755	691
597	20240613	090000	8000560	4760	4745	4760	4745	1486