KissMeData/041460/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192300	290763680	4175	4175	4175	4175	476
3	20240613	192200	290763680	4175	4175	4175	4175	0
4	20240613	192100	290763680	4175	4175	4175	4175	0
5	20240613	192000	290763680	4175	4175	4175	4175	0
6	20240613	191900	290763680	4175	4175	4175	4175	0
7	20240613	191800	290763680	4175	4175	4175	4175	0
8	20240613	191700	290763680	4175	4175	4175	4175	0
9	20240613	191600	290763680	4175	4175	4175	4175	0
10	20240613	191500	290763680	4175	4175	4175	4175	0
11	20240613	191400	290763680	4175	4175	4175	4175	0
12	20240613	191300	290763680	4175	4175	4175	4175	0
13	20240613	191200	290763680	4175	4175	4175	4175	0
14	20240613	191100	290763680	4175	4175	4175	4175	0
15	20240613	191000	290763680	4175	4175	4175	4175	0
16	20240613	190900	290763680	4175	4175	4175	4175	0
17	20240613	190800	290763680	4175	4175	4175	4175	0
18	20240613	190700	290763680	4175	4175	4175	4175	0
19	20240613	190600	290763680	4175	4175	4175	4175	0
20	20240613	190500	290763680	4175	4175	4175	4175	0
21	20240613	190400	290763680	4175	4175	4175	4175	0
22	20240613	190300	290763680	4175	4175	4175	4175	0
23	20240613	190200	290763680	4175	4175	4175	4175	0
24	20240613	190100	290763680	4175	4175	4175	4175	0
25	20240613	190000	290763680	4175	4175	4175	4175	0
26	20240613	185900	290763680	4175	4175	4175	4175	0
27	20240613	185800	290763680	4175	4175	4175	4175	0
28	20240613	185700	290763680	4175	4175	4175	4175	0
29	20240613	185600	290763680	4175	4175	4175	4175	0
30	20240613	185500	290763680	4175	4175	4175	4175	0
31	20240613	185400	290763680	4175	4175	4175	4175	0
32	20240613	185300	290763680	4175	4175	4175	4175	476
33	20240613	185200	290763680	4175	4175	4175	4175	0
34	20240613	185100	290763680	4175	4175	4175	4175	0
35	20240613	185000	290763680	4175	4175	4175	4175	0
36	20240613	184900	290763680	4175	4175	4175	4175	0
37	20240613	184800	290763680	4175	4175	4175	4175	0
38	20240613	184700	290763680	4175	4175	4175	4175	0
39	20240613	184600	290763680	4175	4175	4175	4175	0
40	20240613	184500	290763680	4175	4175	4175	4175	0
41	20240613	184400	290763680	4175	4175	4175	4175	0
42	20240613	184300	290763680	4175	4175	4175	4175	0
43	20240613	184200	290763680	4175	4175	4175	4175	0
44	20240613	184100	290763680	4175	4175	4175	4175	0
45	20240613	184000	290763680	4175	4175	4175	4175	0
46	20240613	183900	290763680	4175	4175	4175	4175	0
47	20240613	183800	290763680	4175	4175	4175	4175	0
48	20240613	183700	290763680	4175	4175	4175	4175	0
49	20240613	183600	290763680	4175	4175	4175	4175	0
50	20240613	183500	290763680	4175	4175	4175	4175	0
51	20240613	183400	290763680	4175	4175	4175	4175	0
52	20240613	183300	290763680	4175	4175	4175	4175	0
53	20240613	183200	290763680	4175	4175	4175	4175	0
54	20240613	183100	290763680	4175	4175	4175	4175	0
55	20240613	183000	290763680	4175	4175	4175	4175	0
56	20240613	182900	290763680	4175	4175	4175	4175	0
57	20240613	182800	290763680	4175	4175	4175	4175	0
58	20240613	182700	290763680	4175	4175	4175	4175	0
59	20240613	182600	290763680	4175	4175	4175	4175	0
60	20240613	182500	290763680	4175	4175	4175	4175	0
61	20240613	182400	290763680	4175	4175	4175	4175	0
62	20240613	182300	290763680	4175	4175	4175	4175	476
63	20240613	182200	290763680	4175	4175	4175	4175	0
64	20240613	182100	290763680	4175	4175	4175	4175	0
65	20240613	182000	290763680	4175	4175	4175	4175	0
66	20240613	181900	290763680	4175	4175	4175	4175	0
67	20240613	181800	290763680	4175	4175	4175	4175	0
68	20240613	181700	290763680	4175	4175	4175	4175	0
69	20240613	181600	290763680	4175	4175	4175	4175	0
70	20240613	181500	290763680	4175	4175	4175	4175	0
71	20240613	181400	290763680	4175	4175	4175	4175	0
72	20240613	181300	290763680	4175	4175	4175	4175	0
73	20240613	181200	290763680	4175	4175	4175	4175	0
74	20240613	181100	290763680	4175	4175	4175	4175	0
75	20240613	181000	290763680	4175	4175	4175	4175	0
76	20240613	180900	290763680	4175	4175	4175	4175	0
77	20240613	180800	290763680	4175	4175	4175	4175	0
78	20240613	180700	290763680	4175	4175	4175	4175	0
79	20240613	180600	290763680	4175	4175	4175	4175	0
80	20240613	180500	290763680	4175	4175	4175	4175	0
81	20240613	180400	290763680	4175	4175	4175	4175	0
82	20240613	180300	290763680	4175	4175	4175	4175	0
83	20240613	180200	290763680	4175	4175	4175	4175	0
84	20240613	180100	290763680	4175	4175	4175	4175	0
85	20240613	180000	290763680	4175	4175	4175	4175	0
86	20240613	175900	290763680	4175	4175	4175	4175	0
87	20240613	175800	290763680	4175	4175	4175	4175	0
88	20240613	175700	290763680	4175	4175	4175	4175	0
89	20240613	175600	290763680	4175	4175	4175	4175	0
90	20240613	175500	290763680	4175	4175	4175	4175	0
91	20240613	175400	290763680	4175	4175	4175	4175	0
92	20240613	175300	290763680	4175	4175	4175	4175	476
93	20240613	175200	290763680	4175	4175	4175	4175	0
94	20240613	175100	290763680	4175	4175	4175	4175	0
95	20240613	175000	290763680	4175	4175	4175	4175	0
96	20240613	174900	290763680	4175	4175	4175	4175	0
97	20240613	174800	290763680	4175	4175	4175	4175	0
98	20240613	174700	290763680	4175	4175	4175	4175	0
99	20240613	174600	290763680	4175	4175	4175	4175	0
100	20240613	174500	290763680	4175	4175	4175	4175	0
101	20240613	174400	290763680	4175	4175	4175	4175	0
102	20240613	174300	290763680	4175	4175	4175	4175	0
103	20240613	174200	290763680	4175	4175	4175	4175	0
104	20240613	174100	290763680	4175	4175	4175	4175	0
105	20240613	174000	290763680	4175	4175	4175	4175	0
106	20240613	173900	290763680	4175	4175	4175	4175	0
107	20240613	173800	290763680	4175	4175	4175	4175	0
108	20240613	173700	290763680	4175	4175	4175	4175	0
109	20240613	173600	290763680	4175	4175	4175	4175	0
110	20240613	173500	290763680	4175	4175	4175	4175	0
111	20240613	173400	290763680	4175	4175	4175	4175	0
112	20240613	173300	290763680	4175	4175	4175	4175	0
113	20240613	173200	290763680	4175	4175	4175	4175	0
114	20240613	173100	290763680	4175	4175	4175	4175	0
115	20240613	173000	290763680	4175	4175	4175	4175	0
116	20240613	172900	290763680	4175	4175	4175	4175	0
117	20240613	172800	290763680	4175	4175	4175	4175	0
118	20240613	172700	290763680	4175	4175	4175	4175	0
119	20240613	172600	290763680	4175	4175	4175	4175	0
120	20240613	172500	290763680	4175	4175	4175	4175	0
121	20240613	172400	290763680	4175	4175	4175	4175	0
122	20240613	172300	290763680	4175	4175	4175	4175	476
123	20240613	172200	290763680	4175	4175	4175	4175	0
124	20240613	172100	290763680	4175	4175	4175	4175	0
125	20240613	172000	290763680	4175	4175	4175	4175	0
126	20240613	171900	290763680	4175	4175	4175	4175	0
127	20240613	171800	290763680	4175	4175	4175	4175	0
128	20240613	171700	290763680	4175	4175	4175	4175	0
129	20240613	171600	290763680	4175	4175	4175	4175	0
130	20240613	171500	290763680	4175	4175	4175	4175	0
131	20240613	171400	290763680	4175	4175	4175	4175	0
132	20240613	171300	290763680	4175	4175	4175	4175	0
133	20240613	171200	290763680	4175	4175	4175	4175	0
134	20240613	171100	290763680	4175	4175	4175	4175	0
135	20240613	171000	290763680	4175	4175	4175	4175	0
136	20240613	170900	290763680	4175	4175	4175	4175	0
137	20240613	170800	290763680	4175	4175	4175	4175	0
138	20240613	170700	290763680	4175	4175	4175	4175	0
139	20240613	170600	290763680	4175	4175	4175	4175	0
140	20240613	170500	290763680	4175	4175	4175	4175	0
141	20240613	170400	290763680	4175	4175	4175	4175	0
142	20240613	170300	290763680	4175	4175	4175	4175	0
143	20240613	170200	290763680	4175	4175	4175	4175	0
144	20240613	170100	290763680	4175	4175	4175	4175	0
145	20240613	170000	290763680	4175	4175	4175	4175	0
146	20240613	165900	290763680	4175	4175	4175	4175	0
147	20240613	165800	290763680	4175	4175	4175	4175	0
148	20240613	165700	290763680	4175	4175	4175	4175	0
149	20240613	165600	290763680	4175	4175	4175	4175	0
150	20240613	165500	290763680	4175	4175	4175	4175	0
151	20240613	165400	290763680	4175	4175	4175	4175	0
152	20240613	165300	290763680	4175	4175	4175	4175	476
153	20240613	165200	290763680	4175	4175	4175	4175	0
154	20240613	165100	290763680	4175	4175	4175	4175	0
155	20240613	165000	290763680	4175	4175	4175	4175	0
156	20240613	164900	290763680	4175	4175	4175	4175	0
157	20240613	164800	290763680	4175	4175	4175	4175	0
158	20240613	164700	290763680	4175	4175	4175	4175	0
159	20240613	164600	290763680	4175	4175	4175	4175	0
160	20240613	164500	290763680	4175	4175	4175	4175	0
161	20240613	164400	290763680	4175	4175	4175	4175	0
162	20240613	164300	290763680	4175	4175	4175	4175	0
163	20240613	164200	290763680	4175	4175	4175	4175	0
164	20240613	164100	290763680	4175	4175	4175	4175	0
165	20240613	164000	290763680	4175	4175	4175	4175	0
166	20240613	163900	290763680	4175	4175	4175	4175	0
167	20240613	163800	290763680	4175	4175	4175	4175	0
168	20240613	163700	290763680	4175	4175	4175	4175	0
169	20240613	163600	290763680	4175	4175	4175	4175	0
170	20240613	163500	290763680	4175	4175	4175	4175	0
171	20240613	163400	290763680	4175	4175	4175	4175	0
172	20240613	163300	290763680	4175	4175	4175	4175	0
173	20240613	163200	290763680	4175	4175	4175	4175	0
174	20240613	163100	290763680	4175	4175	4175	4175	0
175	20240613	163000	290763680	4175	4175	4175	4175	0
176	20240613	162900	290763680	4175	4175	4175	4175	0
177	20240613	162800	290763680	4175	4175	4175	4175	0
178	20240613	162700	290763680	4175	4175	4175	4175	0
179	20240613	162600	290763680	4175	4175	4175	4175	0
180	20240613	162500	290763680	4175	4175	4175	4175	0
181	20240613	162400	290763680	4175	4175	4175	4175	0
182	20240613	162300	290763680	4175	4175	4175	4175	476
183	20240613	162200	290763680	4175	4175	4175	4175	0
184	20240613	162100	290763680	4175	4175	4175	4175	0
185	20240613	162000	290763680	4175	4175	4175	4175	0
186	20240613	161900	290763680	4175	4175	4175	4175	0
187	20240613	161800	290763680	4175	4175	4175	4175	0
188	20240613	161700	290763680	4175	4175	4175	4175	0
189	20240613	161600	290763680	4175	4175	4175	4175	0
190	20240613	161500	290763680	4175	4175	4175	4175	0
191	20240613	161400	290763680	4175	4175	4175	4175	0
192	20240613	161300	290763680	4175	4175	4175	4175	0
193	20240613	161200	290763680	4175	4175	4175	4175	0
194	20240613	161100	290763680	4175	4175	4175	4175	0
195	20240613	161000	290763680	4175	4175	4175	4175	0
196	20240613	160900	290763680	4175	4175	4175	4175	0
197	20240613	160800	290763680	4175	4175	4175	4175	0
198	20240613	160700	290763680	4175	4175	4175	4175	0
199	20240613	160600	290763680	4175	4175	4175	4175	0
200	20240613	160500	290763680	4175	4175	4175	4175	0
201	20240613	160400	290763680	4175	4175	4175	4175	0
202	20240613	160300	290763680	4175	4175	4175	4175	0
203	20240613	160200	290763680	4175	4175	4175	4175	0
204	20240613	160100	290763680	4175	4175	4175	4175	0
205	20240613	160000	290763680	4175	4175	4175	4175	0
206	20240613	155900	290763680	4175	4175	4175	4175	0
207	20240613	155800	290763680	4175	4175	4175	4175	0
208	20240613	155700	290763680	4175	4175	4175	4175	0
209	20240613	155600	290763680	4175	4175	4175	4175	0
210	20240613	155500	290763680	4175	4175	4175	4175	0
211	20240613	155400	290763680	4175	4175	4175	4175	0
212	20240613	155300	290763680	4175	4175	4175	4175	476
213	20240613	155200	290763680	4175	4175	4175	4175	0
214	20240613	155100	290763680	4175	4175	4175	4175	0
215	20240613	155000	290763680	4175	4175	4175	4175	0
216	20240613	154900	290763680	4175	4175	4175	4175	0
217	20240613	154800	290763680	4175	4175	4175	4175	0
218	20240613	154700	290763680	4175	4175	4175	4175	0
219	20240613	154600	290763680	4175	4175	4175	4175	0
220	20240613	154500	290763680	4175	4175	4175	4175	0
221	20240613	154400	290763680	4175	4175	4175	4175	0
222	20240613	154300	290763680	4175	4175	4175	4175	0
223	20240613	154200	290763680	4175	4175	4175	4175	0
224	20240613	154100	290763680	4175	4175	4175	4175	0
225	20240613	154000	290763680	4175	4175	4175	4175	0
226	20240613	153900	290763680	4175	4175	4175	4175	0
227	20240613	153800	290763680	4175	4175	4175	4175	0
228	20240613	153700	290763680	4175	4175	4175	4175	0
229	20240613	153600	290763680	4175	4175	4175	4175	0
230	20240613	153500	290763680	4175	4175	4175	4175	0
231	20240613	153400	290763680	4175	4175	4175	4175	0
232	20240613	153300	290763680	4175	4175	4175	4175	0
233	20240613	153200	290763680	4175	4175	4175	4175	0
234	20240613	153100	290763680	4175	4175	4175	4175	0
235	20240613	153000	290763680	4175	4175	4175	4175	476
236	20240613	152900	288776380	4175	4175	4175	4175	0
237	20240613	152800	288776380	4175	4175	4175	4175	0
238	20240613	152700	288776380	4175	4175	4175	4175	0
239	20240613	152600	288776380	4175	4175	4175	4175	0
240	20240613	152500	288776380	4175	4175	4175	4175	0
241	20240613	152400	288776380	4175	4175	4175	4175	0
242	20240613	152300	288776380	4175	4175	4175	4175	0
243	20240613	152200	288776380	4175	4175	4175	4175	0
244	20240613	152100	288776380	4175	4175	4175	4175	0
245	20240613	152000	288776380	4175	4175	4175	4175	0
246	20240613	151900	288776380	4175	4175	4175	4175	1
247	20240613	151800	288772205	4150	4150	4150	4150	0
248	20240613	151700	288772205	4150	4150	4150	4150	0
249	20240613	151600	288772205	4150	4150	4150	4150	0
250	20240613	151500	288772205	4150	4150	4150	4150	132
251	20240613	151400	288224405	4150	4150	4150	4150	40
252	20240613	151300	288058405	4150	4150	4170	4150	686
253	20240613	151200	285199445	4150	4170	4170	4150	13
254	20240613	151100	285145435	4170	4170	4170	4170	1
255	20240613	151000	285141265	4150	4150	4150	4150	39
256	20240613	150900	284979415	4150	4150	4150	4150	2
257	20240613	150800	284971115	4150	4170	4170	4150	4
258	20240613	150700	284954495	4150	4150	4150	4150	150
259	20240613	150600	284331995	4150	4150	4150	4150	280
260	20240613	150500	283169995	4155	4155	4155	4155	0
261	20240613	150400	283169995	4155	4155	4155	4155	0
262	20240613	150300	283169995	4155	4155	4155	4155	40
263	20240613	150200	283003795	4155	4155	4155	4155	0
264	20240613	150100	283003795	4155	4155	4155	4155	56
265	20240613	150000	282771115	4175	4175	4175	4175	0
266	20240613	145900	282771115	4175	4175	4175	4175	0
267	20240613	145800	282771115	4175	4175	4175	4175	0
268	20240613	145700	282771115	4175	4175	4175	4175	0
269	20240613	145600	282771115	4175	4175	4175	4175	0
270	20240613	145500	282771115	4175	4175	4175	4175	0
271	20240613	145400	282771115	4175	4175	4175	4175	0
272	20240613	145300	282771115	4175	4175	4175	4175	0
273	20240613	145200	282771115	4175	4175	4175	4175	13
274	20240613	145100	282716840	4175	4175	4175	4175	1
275	20240613	145000	282712665	4155	4155	4155	4155	0
276	20240613	144900	282712665	4155	4155	4155	4155	161
277	20240613	144800	282043710	4150	4155	4155	4150	2190
278	20240613	144700	272952585	4165	4165	4165	4165	3
279	20240613	144600	272940090	4155	4155	4155	4155	400
280	20240613	144500	271278090	4155	4155	4155	4155	0
281	20240613	144400	271278090	4155	4155	4155	4155	0
282	20240613	144300	271278090	4155	4155	4155	4155	0
283	20240613	144200	271278090	4155	4155	4155	4155	0
284	20240613	144100	271278090	4155	4155	4155	4155	0
285	20240613	144000	271278090	4155	4155	4155	4155	0
286	20240613	143900	271278090	4155	4155	4155	4155	0
287	20240613	143800	271278090	4155	4160	4160	4155	40
288	20240613	143700	271111885	4170	4170	4170	4170	0
289	20240613	143600	271111885	4170	4170	4170	4170	0
290	20240613	143500	271111885	4170	4170	4170	4170	1
291	20240613	143400	271107715	4155	4155	4155	4155	0
292	20240613	143300	271107715	4155	4155	4155	4155	389
293	20240613	143200	269491420	4155	4155	4155	4155	0
294	20240613	143100	269491420	4155	4155	4155	4155	5
295	20240613	143000	269470645	4170	4170	4170	4170	0
296	20240613	142900	269470645	4170	4170	4170	4170	0
297	20240613	142800	269470645	4170	4170	4170	4170	80
298	20240613	142700	269137045	4150	4155	4155	4150	1000
299	20240613	142600	264983480	4155	4155	4155	4155	380
300	20240613	142500	263404580	4160	4160	4160	4160	120
301	20240613	142400	262905380	4165	4165	4165	4165	599
302	20240613	142300	260410545	4170	4170	4170	4170	900
303	20240613	142200	256657545	4175	4175	4175	4175	50
304	20240613	142100	256448795	4175	4175	4175	4175	1
305	20240613	142000	256444620	4175	4180	4180	4175	768
306	20240613	141900	253238215	4165	4165	4165	4165	0
307	20240613	141800	253238215	4165	4165	4165	4165	0
308	20240613	141700	253238215	4165	4165	4165	4165	0
309	20240613	141600	253238215	4165	4165	4165	4165	0
310	20240613	141500	253238215	4165	4175	4175	4165	1208
311	20240613	141400	248195195	4175	4175	4175	4175	0
312	20240613	141300	248195195	4175	4175	4175	4175	0
313	20240613	141200	248195195	4175	4175	4175	4175	910
314	20240613	141100	244395945	4165	4165	4165	4165	0
315	20240613	141000	244395945	4165	4165	4165	4165	10
316	20240613	140900	244354295	4170	4170	4170	4170	0
317	20240613	140800	244354295	4170	4170	4170	4170	0
318	20240613	140700	244354295	4170	4170	4170	4170	218
319	20240613	140600	243445235	4170	4170	4170	4170	0
320	20240613	140500	243445235	4170	4170	4170	4170	0
321	20240613	140400	243445235	4170	4170	4170	4170	595
322	20240613	140300	240964085	4170	4170	4170	4170	1582
323	20240613	140200	234367145	4165	4165	4165	4165	6
324	20240613	140100	234342155	4160	4160	4160	4160	0
325	20240613	140000	234342155	4160	4160	4160	4160	0
326	20240613	135900	234342155	4160	4160	4160	4160	0
327	20240613	135800	234342155	4160	4160	4160	4160	80
328	20240613	135700	234009355	4160	4160	4160	4160	300
329	20240613	135600	232761355	4170	4170	4170	4170	0
330	20240613	135500	232761355	4170	4170	4170	4170	1
331	20240613	135400	232757185	4155	4155	4155	4155	0
332	20240613	135300	232757185	4155	4155	4155	4155	0
333	20240613	135200	232757185	4155	4155	4155	4155	0
334	20240613	135100	232757185	4155	4155	4155	4155	0
335	20240613	135000	232757185	4155	4155	4155	4155	0
336	20240613	134900	232757185	4155	4155	4155	4155	0
337	20240613	134800	232757185	4155	4155	4155	4155	0
338	20240613	134700	232757185	4155	4155	4155	4155	0
339	20240613	134600	232757185	4155	4155	4155	4155	0
340	20240613	134500	232757185	4155	4155	4155	4155	0
341	20240613	134400	232757185	4155	4155	4155	4155	0
342	20240613	134300	232757185	4155	4155	4155	4155	2
343	20240613	134200	232748875	4155	4155	4155	4155	0
344	20240613	134100	232748875	4155	4155	4155	4155	446
345	20240613	134000	230895745	4155	4175	4175	4155	448
346	20240613	133900	229030105	4175	4175	4175	4175	0
347	20240613	133800	229030105	4175	4175	4175	4175	0
348	20240613	133700	229030105	4175	4175	4175	4175	0
349	20240613	133600	229030105	4175	4175	4175	4175	0
350	20240613	133500	229030105	4175	4175	4175	4175	0
351	20240613	133400	229030105	4175	4175	4175	4175	0
352	20240613	133300	229030105	4175	4175	4175	4175	0
353	20240613	133200	229030105	4175	4175	4175	4175	0
354	20240613	133100	229030105	4175	4175	4175	4175	0
355	20240613	133000	229030105	4175	4175	4175	4175	0
356	20240613	132900	229030105	4175	4175	4175	4175	80
357	20240613	132800	228696105	4160	4160	4160	4160	41
358	20240613	132700	228525545	4180	4180	4180	4180	0
359	20240613	132600	228525545	4180	4180	4180	4180	200
360	20240613	132500	227689545	4180	4180	4180	4180	0
361	20240613	132400	227689545	4180	4180	4180	4180	0
362	20240613	132300	227689545	4180	4180	4180	4180	121
363	20240613	132200	227183765	4180	4180	4180	4180	0
364	20240613	132100	227183765	4180	4180	4180	4180	0
365	20240613	132000	227183765	4180	4180	4180	4180	0
366	20240613	131900	227183765	4180	4180	4180	4180	0
367	20240613	131800	227183765	4180	4180	4180	4180	0
368	20240613	131700	227183765	4180	4180	4180	4180	10
369	20240613	131600	227141965	4180	4180	4180	4180	0
370	20240613	131500	227141965	4180	4180	4180	4180	0
371	20240613	131400	227141965	4180	4180	4180	4180	0
372	20240613	131300	227141965	4180	4180	4180	4180	0
373	20240613	131200	227141965	4180	4180	4180	4180	0
374	20240613	131100	227141965	4180	4180	4180	4180	20
375	20240613	131000	227058365	4160	4160	4160	4160	0
376	20240613	130900	227058365	4160	4160	4160	4160	0
377	20240613	130800	227058365	4160	4170	4170	4160	200
378	20240613	130700	226226270	4175	4175	4175	4175	0
379	20240613	130600	226226270	4175	4175	4175	4175	0
380	20240613	130500	226226270	4175	4175	4175	4175	0
381	20240613	130400	226226270	4175	4175	4175	4175	19
382	20240613	130300	226146945	4175	4175	4175	4175	0
383	20240613	130200	226146945	4175	4175	4175	4175	88
384	20240613	130100	225779545	4155	4155	4155	4155	0
385	20240613	130000	225779545	4155	4155	4155	4155	0
386	20240613	125900	225779545	4155	4155	4155	4155	0
387	20240613	125800	225779545	4155	4155	4155	4155	0
388	20240613	125700	225779545	4155	4155	4155	4155	100
389	20240613	125600	225364045	4155	4155	4155	4155	0
390	20240613	125500	225364045	4155	4155	4155	4155	10
391	20240613	125400	225322495	4155	4155	4155	4155	0
392	20240613	125300	225322495	4155	4155	4155	4155	50
393	20240613	125200	225114745	4155	4160	4160	4155	279
394	20240613	125100	223955030	4160	4165	4165	4160	175
395	20240613	125000	223227000	4155	4155	4155	4155	0
396	20240613	124900	223227000	4155	4155	4155	4155	0
397	20240613	124800	223227000	4155	4160	4160	4155	3986
398	20240613	124700	206661225	4175	4175	4175	4175	0
399	20240613	124600	206661225	4175	4175	4175	4175	0
400	20240613	124500	206661225	4175	4175	4175	4175	0
401	20240613	124400	206661225	4175	4175	4175	4175	0
402	20240613	124300	206661225	4175	4175	4175	4175	0
403	20240613	124200	206661225	4175	4175	4175	4175	0
404	20240613	124100	206661225	4175	4175	4175	4175	1
405	20240613	124000	206657050	4160	4160	4160	4160	4
406	20240613	123900	206640410	4160	4160	4160	4160	115
407	20240613	123800	206162010	4175	4175	4175	4175	1
408	20240613	123700	206157835	4160	4160	4160	4160	0
409	20240613	123600	206157835	4160	4160	4160	4160	0
410	20240613	123500	206157835	4160	4160	4160	4160	14
411	20240613	123400	206099595	4160	4160	4160	4160	0
412	20240613	123300	206099595	4160	4160	4160	4160	0
413	20240613	123200	206099595	4160	4160	4160	4160	0
414	20240613	123100	206099595	4160	4160	4160	4160	300
415	20240613	123000	204851595	4160	4160	4160	4160	100
416	20240613	122900	204435595	4160	4160	4160	4160	0
417	20240613	122800	204435595	4160	4160	4160	4160	0
418	20240613	122700	204435595	4160	4160	4160	4160	0
419	20240613	122600	204435595	4160	4160	4160	4160	0
420	20240613	122500	204435595	4160	4160	4160	4160	0
421	20240613	122400	204435595	4160	4160	4160	4160	100
422	20240613	122300	204019595	4155	4155	4155	4155	0
423	20240613	122200	204019595	4155	4160	4160	4155	167
424	20240613	122100	203325375	4160	4160	4160	4160	2
425	20240613	122000	203317055	4160	4160	4160	4160	0
426	20240613	121900	203317055	4160	4160	4160	4160	240
427	20240613	121800	202318655	4170	4170	4170	4170	4
428	20240613	121700	202301975	4160	4160	4160	4160	0
429	20240613	121600	202301975	4160	4160	4160	4160	0
430	20240613	121500	202301975	4160	4160	4160	4160	150
431	20240613	121400	201677975	4160	4160	4160	4160	1
432	20240613	121300	201673815	4160	4160	4160	4160	0
433	20240613	121200	201673815	4160	4160	4160	4160	0
434	20240613	121100	201673815	4160	4160	4160	4160	0
435	20240613	121000	201673815	4160	4160	4160	4160	0
436	20240613	120900	201673815	4160	4160	4160	4160	0
437	20240613	120800	201673815	4160	4160	4160	4160	0
438	20240613	120700	201673815	4160	4160	4160	4160	108
439	20240613	120600	201224535	4165	4170	4170	4165	745
440	20240613	120500	198121605	4170	4170	4170	4170	130
441	20240613	120400	197579505	4170	4170	4170	4170	0
442	20240613	120300	197579505	4170	4170	4170	4170	0
443	20240613	120200	197579505	4170	4170	4170	4170	0
444	20240613	120100	197579505	4170	4170	4170	4170	0
445	20240613	120000	197579505	4170	4175	4175	4170	86
446	20240613	115900	197220635	4175	4175	4175	4175	1
447	20240613	115800	197216460	4175	4175	4175	4175	0
448	20240613	115700	197216460	4175	4175	4175	4175	0
449	20240613	115600	197216460	4175	4175	4175	4175	0
450	20240613	115500	197216460	4175	4175	4175	4175	0
451	20240613	115400	197216460	4175	4175	4175	4175	0
452	20240613	115300	197216460	4175	4175	4175	4175	0
453	20240613	115200	197216460	4175	4175	4175	4175	0
454	20240613	115100	197216460	4175	4175	4175	4175	0
455	20240613	115000	197216460	4175	4175	4175	4175	0
456	20240613	114900	197216460	4175	4175	4175	4175	0
457	20240613	114800	197216460	4175	4175	4175	4175	3
458	20240613	114700	197203935	4175	4175	4175	4175	1
459	20240613	114600	197199760	4175	4175	4175	4175	239
460	20240613	114500	196201935	4175	4175	4175	4175	0
461	20240613	114400	196201935	4175	4175	4175	4175	0
462	20240613	114300	196201935	4175	4175	4175	4175	0
463	20240613	114200	196201935	4175	4175	4175	4175	0
464	20240613	114100	196201935	4175	4175	4175	4175	0
465	20240613	114000	196201935	4175	4175	4175	4175	0
466	20240613	113900	196201935	4175	4175	4175	4175	14
467	20240613	113800	196143485	4175	4175	4175	4175	0
468	20240613	113700	196143485	4175	4175	4175	4175	0
469	20240613	113600	196143485	4175	4175	4175	4175	0
470	20240613	113500	196143485	4175	4175	4175	4175	0
471	20240613	113400	196143485	4175	4185	4185	4175	196
472	20240613	113300	195325175	4185	4185	4185	4185	11
473	20240613	113200	195279140	4190	4190	4190	4190	0
474	20240613	113100	195279140	4190	4185	4190	4185	2
475	20240613	113000	195270765	4190	4190	4190	4190	0
476	20240613	112900	195270765	4190	4185	4190	4185	31
477	20240613	112800	195141025	4185	4185	4185	4185	0
478	20240613	112700	195141025	4185	4185	4185	4185	0
479	20240613	112600	195141025	4185	4185	4185	4185	0
480	20240613	112500	195141025	4185	4185	4185	4185	0
481	20240613	112400	195141025	4185	4185	4185	4185	0
482	20240613	112300	195141025	4185	4185	4185	4185	0
483	20240613	112200	195141025	4185	4185	4185	4185	2
484	20240613	112100	195132655	4185	4185	4185	4185	9
485	20240613	112000	195094990	4175	4175	4175	4175	0
486	20240613	111900	195094990	4175	4175	4175	4175	0
487	20240613	111800	195094990	4175	4175	4175	4175	1
488	20240613	111700	195090815	4175	4175	4175	4175	20
489	20240613	111600	195007315	4175	4175	4175	4175	50
490	20240613	111500	194798565	4175	4175	4175	4175	0
491	20240613	111400	194798565	4175	4175	4175	4175	39
492	20240613	111300	194635740	4180	4180	4180	4180	61
493	20240613	111200	194380760	4185	4185	4185	4185	0
494	20240613	111100	194380760	4185	4185	4185	4185	0
495	20240613	111000	194380760	4185	4185	4185	4185	0
496	20240613	110900	194380760	4185	4185	4185	4185	0
497	20240613	110800	194380760	4185	4185	4185	4185	23
498	20240613	110700	194284505	4185	4185	4185	4185	0
499	20240613	110600	194284505	4185	4185	4185	4185	0
500	20240613	110500	194284505	4185	4185	4185	4185	0
501	20240613	110400	194284505	4185	4185	4185	4185	0
502	20240613	110300	194284505	4185	4185	4185	4185	5
503	20240613	110200	194263580	4185	4185	4185	4185	1
504	20240613	110100	194259395	4175	4170	4175	4170	1197
505	20240613	110000	189261925	4175	4175	4175	4175	0
506	20240613	105900	189261925	4175	4160	4175	4160	1046
507	20240613	105800	184910550	4160	4160	4160	4160	0
508	20240613	105700	184910550	4160	4165	4165	4160	1000
509	20240613	105600	180748885	4160	4160	4160	4160	0
510	20240613	105500	180748885	4160	4160	4160	4160	10
511	20240613	105400	180707285	4165	4165	4165	4165	0
512	20240613	105300	180707285	4165	4170	4170	4165	250
513	20240613	105200	179666025	4170	4170	4170	4170	0
514	20240613	105100	179666025	4170	4170	4170	4170	1
515	20240613	105000	179661855	4165	4165	4165	4165	107
516	20240613	104900	179216200	4170	4170	4170	4170	223
517	20240613	104800	178286290	4175	4175	4175	4175	40
518	20240613	104700	178119290	4175	4175	4175	4175	221
519	20240613	104600	177196615	4180	4180	4180	4180	0
520	20240613	104500	177196615	4180	4180	4180	4180	0
521	20240613	104400	177196615	4180	4180	4180	4180	5
522	20240613	104300	177175715	4180	4180	4180	4180	12
523	20240613	104200	177125555	4185	4185	4185	4185	0
524	20240613	104100	177125555	4185	4185	4185	4185	0
525	20240613	104000	177125555	4185	4185	4185	4185	0
526	20240613	103900	177125555	4185	4185	4185	4185	12
527	20240613	103800	177075335	4190	4190	4190	4190	50
528	20240613	103700	176865835	4190	4190	4190	4190	13
529	20240613	103600	176811365	4165	4165	4165	4165	0
530	20240613	103500	176811365	4165	4165	4165	4165	0
531	20240613	103400	176811365	4165	4165	4165	4165	0
532	20240613	103300	176811365	4165	4190	4190	4165	341
533	20240613	103200	175391060	4175	4170	4175	4170	122
534	20240613	103100	174881720	4190	4190	4190	4190	4725
535	20240613	103000	155083970	4190	4190	4190	4190	300
536	20240613	102900	153826970	4190	4190	4190	4190	0
537	20240613	102800	153826970	4190	4190	4190	4190	120
538	20240613	102700	153324170	4190	4190	4190	4190	0
539	20240613	102600	153324170	4190	4190	4190	4190	0
540	20240613	102500	153324170	4190	4190	4190	4190	0
541	20240613	102400	153324170	4190	4165	4190	4160	13281
542	20240613	102300	97938440	4155	4155	4155	4155	0
543	20240613	102200	97938440	4155	4155	4155	4155	1000
544	20240613	102100	93783440	4155	4150	4155	4150	957
545	20240613	102000	89808665	4140	4140	4140	4140	0
546	20240613	101900	89808665	4140	4140	4140	4140	0
547	20240613	101800	89808665	4140	4140	4140	4140	3000
548	20240613	101700	77388665	4145	4145	4145	4145	1000
549	20240613	101600	73243665	4145	4145	4145	4145	0
550	20240613	101500	73243665	4145	4145	4145	4145	2293
551	20240613	101400	63739180	4150	4150	4150	4150	3
552	20240613	101300	63726730	4150	4155	4155	4150	1107
553	20240613	101200	59132670	4155	4155	4155	4155	4
554	20240613	101100	59116050	4150	4150	4150	4150	0
555	20240613	101000	59116050	4150	4150	4155	4150	458
556	20240613	100900	57214435	4155	4155	4155	4155	59
557	20240613	100800	56969290	4165	4165	4165	4165	8
558	20240613	100700	56935970	4165	4165	4165	4165	69
559	20240613	100600	56648585	4170	4155	4170	4155	256
560	20240613	100500	55584815	4155	4155	4155	4155	120
561	20240613	100400	55086215	4155	4155	4155	4155	1
562	20240613	100300	55082060	4170	4170	4170	4170	2
563	20240613	100200	55073720	4170	4170	4170	4170	1
564	20240613	100100	55069550	4170	4170	4170	4170	1
565	20240613	100000	55065380	4170	4170	4170	4170	1
566	20240613	095900	55061210	4170	4170	4170	4170	17
567	20240613	095800	54990320	4170	4170	4170	4170	13
568	20240613	095700	54936110	4170	4170	4170	4170	1
569	20240613	095600	54931940	4170	4170	4170	4155	414
570	20240613	095500	53210810	4170	4170	4170	4170	15
571	20240613	095400	53148260	4170	4170	4170	4170	11
572	20240613	095300	53102390	4170	4170	4170	4170	11
573	20240613	095200	53056520	4160	4160	4160	4160	0
574	20240613	095100	53056520	4160	4160	4160	4160	329
575	20240613	095000	51687880	4160	4160	4160	4160	0
576	20240613	094900	51687880	4160	4160	4160	4160	0
577	20240613	094800	51687880	4160	4160	4160	4160	435
578	20240613	094700	49878280	4160	4160	4160	4160	0
579	20240613	094600	49878280	4160	4160	4160	4160	0
580	20240613	094500	49878280	4160	4160	4160	4160	0
581	20240613	094400	49878280	4160	4160	4160	4160	526
582	20240613	094300	47690120	4160	4160	4160	4160	0
583	20240613	094200	47690120	4160	4160	4160	4160	500
584	20240613	094100	45610120	4170	4170	4170	4170	0
585	20240613	094000	45610120	4170	4170	4170	4170	0
586	20240613	093900	45610120	4170	4170	4170	4170	210
587	20240613	093800	44734420	4170	4170	4170	4170	90
588	20240613	093700	44359120	4160	4160	4160	4160	2
589	20240613	093600	44350800	4155	4155	4155	4155	0
590	20240613	093500	44350800	4155	4155	4155	4155	0
591	20240613	093400	44350800	4155	4155	4155	4155	0
592	20240613	093300	44350800	4155	4155	4155	4155	60
593	20240613	093200	44101500	4170	4170	4170	4170	1
594	20240613	093100	44097330	4170	4170	4170	4170	0
595	20240613	093000	44097330	4170	4155	4170	4155	385
596	20240613	092900	42492960	4150	4150	4150	4150	0
597	20240613	092800	42492960	4150	4150	4150	4150	0
598	20240613	092700	42492960	4150	4150	4150	4150	0
599	20240613	092600	42492960	4150	4150	4150	4150	0
600	20240613	092500	42492960	4150	4150	4150	4150	0
601	20240613	092400	42492960	4150	4160	4170	4150	479
602	20240613	092300	40503140	4150	4150	4150	4150	0
603	20240613	092200	40503140	4150	4150	4150	4140	1571
604	20240613	092100	33983665	4150	4150	4150	4150	0
605	20240613	092000	33983665	4150	4150	4150	4150	0
606	20240613	091900	33983665	4150	4150	4150	4150	65
607	20240613	091800	33713915	4150	4150	4150	4150	1
608	20240613	091700	33709765	4145	4145	4145	4145	150
609	20240613	091600	33088015	4140	4140	4140	4140	0
610	20240613	091500	33088015	4140	4140	4140	4140	208
611	20240613	091400	32226895	4140	4140	4140	4140	101
612	20240613	091300	31808755	4135	4150	4150	4135	454
613	20240613	091200	29925680	4150	4155	4155	4150	1362
614	20240613	091100	24273330	4150	4150	4150	4150	0
615	20240613	091000	24273330	4150	4160	4160	4150	2300
616	20240613	090900	14724605	4160	4160	4160	4160	500
617	20240613	090800	12644605	4160	4160	4160	4160	159
618	20240613	090700	11983165	4180	4180	4180	4180	100
619	20240613	090600	11565165	4180	4180	4180	4180	7
620	20240613	090500	11535905	4195	4195	4195	4195	0
621	20240613	090400	11535905	4195	4195	4195	4190	308
622	20240613	090300	10244545	4200	4200	4200	4200	0
623	20240613	090200	10244545	4200	4200	4200	4200	0
624	20240613	090100	10244545	4200	4160	4200	4160	2400
625	20240613	090000	169555	4140	4135	4140	4135	41