KissMeData/434480/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	213000	520472920	5640	5640	5640	5640	1017
3	20240613	212900	520472920	5640	5640	5640	5640	0
4	20240613	212800	520472920	5640	5640	5640	5640	0
5	20240613	212700	520472920	5640	5640	5640	5640	0
6	20240613	212600	520472920	5640	5640	5640	5640	0
7	20240613	212500	520472920	5640	5640	5640	5640	0
8	20240613	212400	520472920	5640	5640	5640	5640	0
9	20240613	212300	520472920	5640	5640	5640	5640	0
10	20240613	212200	520472920	5640	5640	5640	5640	0
11	20240613	212100	520472920	5640	5640	5640	5640	0
12	20240613	212000	520472920	5640	5640	5640	5640	0
13	20240613	211900	520472920	5640	5640	5640	5640	0
14	20240613	211800	520472920	5640	5640	5640	5640	0
15	20240613	211700	520472920	5640	5640	5640	5640	0
16	20240613	211600	520472920	5640	5640	5640	5640	0
17	20240613	211500	520472920	5640	5640	5640	5640	0
18	20240613	211400	520472920	5640	5640	5640	5640	0
19	20240613	211300	520472920	5640	5640	5640	5640	0
20	20240613	211200	520472920	5640	5640	5640	5640	0
21	20240613	211100	520472920	5640	5640	5640	5640	0
22	20240613	211000	520472920	5640	5640	5640	5640	0
23	20240613	210900	520472920	5640	5640	5640	5640	0
24	20240613	210800	520472920	5640	5640	5640	5640	0
25	20240613	210700	520472920	5640	5640	5640	5640	0
26	20240613	210600	520472920	5640	5640	5640	5640	0
27	20240613	210500	520472920	5640	5640	5640	5640	0
28	20240613	210400	520472920	5640	5640	5640	5640	0
29	20240613	210300	520472920	5640	5640	5640	5640	0
30	20240613	210200	520472920	5640	5640	5640	5640	0
31	20240613	210100	520472920	5640	5640	5640	5640	0
32	20240613	210000	520472920	5640	5640	5640	5640	1017
33	20240613	205900	520472920	5640	5640	5640	5640	0
34	20240613	205800	520472920	5640	5640	5640	5640	0
35	20240613	205700	520472920	5640	5640	5640	5640	0
36	20240613	205600	520472920	5640	5640	5640	5640	0
37	20240613	205500	520472920	5640	5640	5640	5640	0
38	20240613	205400	520472920	5640	5640	5640	5640	0
39	20240613	205300	520472920	5640	5640	5640	5640	0
40	20240613	205200	520472920	5640	5640	5640	5640	0
41	20240613	205100	520472920	5640	5640	5640	5640	0
42	20240613	205000	520472920	5640	5640	5640	5640	0
43	20240613	204900	520472920	5640	5640	5640	5640	0
44	20240613	204800	520472920	5640	5640	5640	5640	0
45	20240613	204700	520472920	5640	5640	5640	5640	0
46	20240613	204600	520472920	5640	5640	5640	5640	0
47	20240613	204500	520472920	5640	5640	5640	5640	0
48	20240613	204400	520472920	5640	5640	5640	5640	0
49	20240613	204300	520472920	5640	5640	5640	5640	0
50	20240613	204200	520472920	5640	5640	5640	5640	0
51	20240613	204100	520472920	5640	5640	5640	5640	0
52	20240613	204000	520472920	5640	5640	5640	5640	0
53	20240613	203900	520472920	5640	5640	5640	5640	0
54	20240613	203800	520472920	5640	5640	5640	5640	0
55	20240613	203700	520472920	5640	5640	5640	5640	0
56	20240613	203600	520472920	5640	5640	5640	5640	0
57	20240613	203500	520472920	5640	5640	5640	5640	0
58	20240613	203400	520472920	5640	5640	5640	5640	0
59	20240613	203300	520472920	5640	5640	5640	5640	0
60	20240613	203200	520472920	5640	5640	5640	5640	0
61	20240613	203100	520472920	5640	5640	5640	5640	0
62	20240613	203000	520472920	5640	5640	5640	5640	1017
63	20240613	202900	520472920	5640	5640	5640	5640	0
64	20240613	202800	520472920	5640	5640	5640	5640	0
65	20240613	202700	520472920	5640	5640	5640	5640	0
66	20240613	202600	520472920	5640	5640	5640	5640	0
67	20240613	202500	520472920	5640	5640	5640	5640	0
68	20240613	202400	520472920	5640	5640	5640	5640	0
69	20240613	202300	520472920	5640	5640	5640	5640	0
70	20240613	202200	520472920	5640	5640	5640	5640	0
71	20240613	202100	520472920	5640	5640	5640	5640	0
72	20240613	202000	520472920	5640	5640	5640	5640	0
73	20240613	201900	520472920	5640	5640	5640	5640	0
74	20240613	201800	520472920	5640	5640	5640	5640	0
75	20240613	201700	520472920	5640	5640	5640	5640	0
76	20240613	201600	520472920	5640	5640	5640	5640	0
77	20240613	201500	520472920	5640	5640	5640	5640	0
78	20240613	201400	520472920	5640	5640	5640	5640	0
79	20240613	201300	520472920	5640	5640	5640	5640	0
80	20240613	201200	520472920	5640	5640	5640	5640	0
81	20240613	201100	520472920	5640	5640	5640	5640	0
82	20240613	201000	520472920	5640	5640	5640	5640	0
83	20240613	200900	520472920	5640	5640	5640	5640	0
84	20240613	200800	520472920	5640	5640	5640	5640	0
85	20240613	200700	520472920	5640	5640	5640	5640	0
86	20240613	200600	520472920	5640	5640	5640	5640	0
87	20240613	200500	520472920	5640	5640	5640	5640	0
88	20240613	200400	520472920	5640	5640	5640	5640	0
89	20240613	200300	520472920	5640	5640	5640	5640	0
90	20240613	200200	520472920	5640	5640	5640	5640	0
91	20240613	200100	520472920	5640	5640	5640	5640	0
92	20240613	200000	520472920	5640	5640	5640	5640	1017
93	20240613	195900	520472920	5640	5640	5640	5640	0
94	20240613	195800	520472920	5640	5640	5640	5640	0
95	20240613	195700	520472920	5640	5640	5640	5640	0
96	20240613	195600	520472920	5640	5640	5640	5640	0
97	20240613	195500	520472920	5640	5640	5640	5640	0
98	20240613	195400	520472920	5640	5640	5640	5640	0
99	20240613	195300	520472920	5640	5640	5640	5640	0
100	20240613	195200	520472920	5640	5640	5640	5640	0
101	20240613	195100	520472920	5640	5640	5640	5640	0
102	20240613	195000	520472920	5640	5640	5640	5640	0
103	20240613	194900	520472920	5640	5640	5640	5640	0
104	20240613	194800	520472920	5640	5640	5640	5640	0
105	20240613	194700	520472920	5640	5640	5640	5640	0
106	20240613	194600	520472920	5640	5640	5640	5640	0
107	20240613	194500	520472920	5640	5640	5640	5640	0
108	20240613	194400	520472920	5640	5640	5640	5640	0
109	20240613	194300	520472920	5640	5640	5640	5640	0
110	20240613	194200	520472920	5640	5640	5640	5640	0
111	20240613	194100	520472920	5640	5640	5640	5640	0
112	20240613	194000	520472920	5640	5640	5640	5640	0
113	20240613	193900	520472920	5640	5640	5640	5640	0
114	20240613	193800	520472920	5640	5640	5640	5640	0
115	20240613	193700	520472920	5640	5640	5640	5640	0
116	20240613	193600	520472920	5640	5640	5640	5640	0
117	20240613	193500	520472920	5640	5640	5640	5640	0
118	20240613	193400	520472920	5640	5640	5640	5640	0
119	20240613	193300	520472920	5640	5640	5640	5640	0
120	20240613	193200	520472920	5640	5640	5640	5640	0
121	20240613	193100	520472920	5640	5640	5640	5640	0
122	20240613	193000	520472920	5640	5640	5640	5640	1017
123	20240613	192900	520472920	5640	5640	5640	5640	0
124	20240613	192800	520472920	5640	5640	5640	5640	0
125	20240613	192700	520472920	5640	5640	5640	5640	0
126	20240613	192600	520472920	5640	5640	5640	5640	0
127	20240613	192500	520472920	5640	5640	5640	5640	0
128	20240613	192400	520472920	5640	5640	5640	5640	0
129	20240613	192300	520472920	5640	5640	5640	5640	0
130	20240613	192200	520472920	5640	5640	5640	5640	0
131	20240613	192100	520472920	5640	5640	5640	5640	0
132	20240613	192000	520472920	5640	5640	5640	5640	0
133	20240613	191900	520472920	5640	5640	5640	5640	0
134	20240613	191800	520472920	5640	5640	5640	5640	0
135	20240613	191700	520472920	5640	5640	5640	5640	0
136	20240613	191600	520472920	5640	5640	5640	5640	0
137	20240613	191500	520472920	5640	5640	5640	5640	0
138	20240613	191400	520472920	5640	5640	5640	5640	0
139	20240613	191300	520472920	5640	5640	5640	5640	0
140	20240613	191200	520472920	5640	5640	5640	5640	0
141	20240613	191100	520472920	5640	5640	5640	5640	0
142	20240613	191000	520472920	5640	5640	5640	5640	0
143	20240613	190900	520472920	5640	5640	5640	5640	0
144	20240613	190800	520472920	5640	5640	5640	5640	0
145	20240613	190700	520472920	5640	5640	5640	5640	0
146	20240613	190600	520472920	5640	5640	5640	5640	0
147	20240613	190500	520472920	5640	5640	5640	5640	0
148	20240613	190400	520472920	5640	5640	5640	5640	0
149	20240613	190300	520472920	5640	5640	5640	5640	0
150	20240613	190200	520472920	5640	5640	5640	5640	0
151	20240613	190100	520472920	5640	5640	5640	5640	0
152	20240613	190000	520472920	5640	5640	5640	5640	1017
153	20240613	185900	520472920	5640	5640	5640	5640	0
154	20240613	185800	520472920	5640	5640	5640	5640	0
155	20240613	185700	520472920	5640	5640	5640	5640	0
156	20240613	185600	520472920	5640	5640	5640	5640	0
157	20240613	185500	520472920	5640	5640	5640	5640	0
158	20240613	185400	520472920	5640	5640	5640	5640	0
159	20240613	185300	520472920	5640	5640	5640	5640	0
160	20240613	185200	520472920	5640	5640	5640	5640	0
161	20240613	185100	520472920	5640	5640	5640	5640	0
162	20240613	185000	520472920	5640	5640	5640	5640	0
163	20240613	184900	520472920	5640	5640	5640	5640	0
164	20240613	184800	520472920	5640	5640	5640	5640	0
165	20240613	184700	520472920	5640	5640	5640	5640	0
166	20240613	184600	520472920	5640	5640	5640	5640	0
167	20240613	184500	520472920	5640	5640	5640	5640	0
168	20240613	184400	520472920	5640	5640	5640	5640	0
169	20240613	184300	520472920	5640	5640	5640	5640	0
170	20240613	184200	520472920	5640	5640	5640	5640	0
171	20240613	184100	520472920	5640	5640	5640	5640	0
172	20240613	184000	520472920	5640	5640	5640	5640	0
173	20240613	183900	520472920	5640	5640	5640	5640	0
174	20240613	183800	520472920	5640	5640	5640	5640	0
175	20240613	183700	520472920	5640	5640	5640	5640	0
176	20240613	183600	520472920	5640	5640	5640	5640	0
177	20240613	183500	520472920	5640	5640	5640	5640	0
178	20240613	183400	520472920	5640	5640	5640	5640	0
179	20240613	183300	520472920	5640	5640	5640	5640	0
180	20240613	183200	520472920	5640	5640	5640	5640	0
181	20240613	183100	520472920	5640	5640	5640	5640	0
182	20240613	183000	520472920	5640	5640	5640	5640	1017
183	20240613	182900	520472920	5640	5640	5640	5640	0
184	20240613	182800	520472920	5640	5640	5640	5640	0
185	20240613	182700	520472920	5640	5640	5640	5640	0
186	20240613	182600	520472920	5640	5640	5640	5640	0
187	20240613	182500	520472920	5640	5640	5640	5640	0
188	20240613	182400	520472920	5640	5640	5640	5640	0
189	20240613	182300	520472920	5640	5640	5640	5640	0
190	20240613	182200	520472920	5640	5640	5640	5640	0
191	20240613	182100	520472920	5640	5640	5640	5640	0
192	20240613	182000	520472920	5640	5640	5640	5640	0
193	20240613	181900	520472920	5640	5640	5640	5640	0
194	20240613	181800	520472920	5640	5640	5640	5640	0
195	20240613	181700	520472920	5640	5640	5640	5640	0
196	20240613	181600	520472920	5640	5640	5640	5640	0
197	20240613	181500	520472920	5640	5640	5640	5640	0
198	20240613	181400	520472920	5640	5640	5640	5640	0
199	20240613	181300	520472920	5640	5640	5640	5640	0
200	20240613	181200	520472920	5640	5640	5640	5640	0
201	20240613	181100	520472920	5640	5640	5640	5640	0
202	20240613	181000	520472920	5640	5640	5640	5640	0
203	20240613	180900	520472920	5640	5640	5640	5640	0
204	20240613	180800	520472920	5640	5640	5640	5640	0
205	20240613	180700	520472920	5640	5640	5640	5640	0
206	20240613	180600	520472920	5640	5640	5640	5640	0
207	20240613	180500	520472920	5640	5640	5640	5640	0
208	20240613	180400	520472920	5640	5640	5640	5640	0
209	20240613	180300	520472920	5640	5640	5640	5640	0
210	20240613	180200	520472920	5640	5640	5640	5640	0
211	20240613	180100	520472920	5640	5640	5640	5640	0
212	20240613	180000	520472920	5640	5640	5640	5640	1017
213	20240613	175900	520472920	5640	5640	5640	5640	0
214	20240613	175800	520472920	5640	5640	5640	5640	0
215	20240613	175700	520472920	5640	5640	5640	5640	0
216	20240613	175600	520472920	5640	5640	5640	5640	0
217	20240613	175500	520472920	5640	5640	5640	5640	0
218	20240613	175400	520472920	5640	5640	5640	5640	0
219	20240613	175300	520472920	5640	5640	5640	5640	0
220	20240613	175200	520472920	5640	5640	5640	5640	0
221	20240613	175100	520472920	5640	5640	5640	5640	0
222	20240613	175000	520472920	5640	5640	5640	5640	0
223	20240613	174900	520472920	5640	5640	5640	5640	0
224	20240613	174800	520472920	5640	5640	5640	5640	0
225	20240613	174700	520472920	5640	5640	5640	5640	0
226	20240613	174600	520472920	5640	5640	5640	5640	0
227	20240613	174500	520472920	5640	5640	5640	5640	0
228	20240613	174400	520472920	5640	5640	5640	5640	0
229	20240613	174300	520472920	5640	5640	5640	5640	0
230	20240613	174200	520472920	5640	5640	5640	5640	0
231	20240613	174100	520472920	5640	5640	5640	5640	0
232	20240613	174000	520472920	5640	5640	5640	5640	0
233	20240613	173900	520472920	5640	5640	5640	5640	0
234	20240613	173800	520472920	5640	5640	5640	5640	0
235	20240613	173700	520472920	5640	5640	5640	5640	0
236	20240613	173600	520472920	5640	5640	5640	5640	0
237	20240613	173500	520472920	5640	5640	5640	5640	0
238	20240613	173400	520472920	5640	5640	5640	5640	0
239	20240613	173300	520472920	5640	5640	5640	5640	0
240	20240613	173200	520472920	5640	5640	5640	5640	0
241	20240613	173100	520472920	5640	5640	5640	5640	0
242	20240613	173000	520472920	5640	5640	5640	5640	1017
243	20240613	172900	520472920	5640	5640	5640	5640	0
244	20240613	172800	520472920	5640	5640	5640	5640	0
245	20240613	172700	520472920	5640	5640	5640	5640	0
246	20240613	172600	520472920	5640	5640	5640	5640	0
247	20240613	172500	520472920	5640	5640	5640	5640	0
248	20240613	172400	520472920	5640	5640	5640	5640	0
249	20240613	172300	520472920	5640	5640	5640	5640	0
250	20240613	172200	520472920	5640	5640	5640	5640	0
251	20240613	172100	520472920	5640	5640	5640	5640	0
252	20240613	172000	520472920	5640	5640	5640	5640	0
253	20240613	171900	520472920	5640	5640	5640	5640	0
254	20240613	171800	520472920	5640	5640	5640	5640	0
255	20240613	171700	520472920	5640	5640	5640	5640	0
256	20240613	171600	520472920	5640	5640	5640	5640	0
257	20240613	171500	520472920	5640	5640	5640	5640	0
258	20240613	171400	520472920	5640	5640	5640	5640	0
259	20240613	171300	520472920	5640	5640	5640	5640	0
260	20240613	171200	520472920	5640	5640	5640	5640	0
261	20240613	171100	520472920	5640	5640	5640	5640	0
262	20240613	171000	520472920	5640	5640	5640	5640	0
263	20240613	170900	520472920	5640	5640	5640	5640	0
264	20240613	170800	520472920	5640	5640	5640	5640	0
265	20240613	170700	520472920	5640	5640	5640	5640	0
266	20240613	170600	520472920	5640	5640	5640	5640	0
267	20240613	170500	520472920	5640	5640	5640	5640	0
268	20240613	170400	520472920	5640	5640	5640	5640	0
269	20240613	170300	520472920	5640	5640	5640	5640	0
270	20240613	170200	520472920	5640	5640	5640	5640	0
271	20240613	170100	520472920	5640	5640	5640	5640	0
272	20240613	170000	520472920	5640	5640	5640	5640	1017
273	20240613	165900	520472920	5640	5640	5640	5640	0
274	20240613	165800	520472920	5640	5640	5640	5640	0
275	20240613	165700	520472920	5640	5640	5640	5640	0
276	20240613	165600	520472920	5640	5640	5640	5640	0
277	20240613	165500	520472920	5640	5640	5640	5640	0
278	20240613	165400	520472920	5640	5640	5640	5640	0
279	20240613	165300	520472920	5640	5640	5640	5640	0
280	20240613	165200	520472920	5640	5640	5640	5640	0
281	20240613	165100	520472920	5640	5640	5640	5640	0
282	20240613	165000	520472920	5640	5640	5640	5640	0
283	20240613	164900	520472920	5640	5640	5640	5640	0
284	20240613	164800	520472920	5640	5640	5640	5640	0
285	20240613	164700	520472920	5640	5640	5640	5640	0
286	20240613	164600	520472920	5640	5640	5640	5640	0
287	20240613	164500	520472920	5640	5640	5640	5640	0
288	20240613	164400	520472920	5640	5640	5640	5640	0
289	20240613	164300	520472920	5640	5640	5640	5640	0
290	20240613	164200	520472920	5640	5640	5640	5640	0
291	20240613	164100	520472920	5640	5640	5640	5640	0
292	20240613	164000	520472920	5640	5640	5640	5640	0
293	20240613	163900	520472920	5640	5640	5640	5640	0
294	20240613	163800	520472920	5640	5640	5640	5640	0
295	20240613	163700	520472920	5640	5640	5640	5640	0
296	20240613	163600	520472920	5640	5640	5640	5640	0
297	20240613	163500	520472920	5640	5640	5640	5640	0
298	20240613	163400	520472920	5640	5640	5640	5640	0
299	20240613	163300	520472920	5640	5640	5640	5640	0
300	20240613	163200	520472920	5640	5640	5640	5640	0
301	20240613	163100	520472920	5640	5640	5640	5640	0
302	20240613	163000	520472920	5640	5640	5640	5640	1017
303	20240613	162900	520472920	5640	5640	5640	5640	0
304	20240613	162800	520472920	5640	5640	5640	5640	0
305	20240613	162700	520472920	5640	5640	5640	5640	0
306	20240613	162600	520472920	5640	5640	5640	5640	0
307	20240613	162500	520472920	5640	5640	5640	5640	0
308	20240613	162400	520472920	5640	5640	5640	5640	0
309	20240613	162300	520472920	5640	5640	5640	5640	0
310	20240613	162200	520472920	5640	5640	5640	5640	0
311	20240613	162100	520472920	5640	5640	5640	5640	0
312	20240613	162000	520472920	5640	5640	5640	5640	0
313	20240613	161900	520472920	5640	5640	5640	5640	0
314	20240613	161800	520472920	5640	5640	5640	5640	0
315	20240613	161700	520472920	5640	5640	5640	5640	0
316	20240613	161600	520472920	5640	5640	5640	5640	0
317	20240613	161500	520472920	5640	5640	5640	5640	0
318	20240613	161400	520472920	5640	5640	5640	5640	0
319	20240613	161300	520472920	5640	5640	5640	5640	0
320	20240613	161200	520472920	5640	5640	5640	5640	0
321	20240613	161100	520472920	5640	5640	5640	5640	0
322	20240613	161000	520472920	5640	5640	5640	5640	0
323	20240613	160900	520472920	5640	5640	5640	5640	0
324	20240613	160800	520472920	5640	5640	5640	5640	0
325	20240613	160700	520472920	5640	5640	5640	5640	0
326	20240613	160600	520472920	5640	5640	5640	5640	0
327	20240613	160500	520472920	5640	5640	5640	5640	0
328	20240613	160400	520472920	5640	5640	5640	5640	0
329	20240613	160300	520472920	5640	5640	5640	5640	0
330	20240613	160200	520472920	5640	5640	5640	5640	0
331	20240613	160100	520472920	5640	5640	5640	5640	0
332	20240613	160000	520472920	5640	5640	5640	5640	1017
333	20240613	155900	520472920	5640	5640	5640	5640	0
334	20240613	155800	520472920	5640	5640	5640	5640	0
335	20240613	155700	520472920	5640	5640	5640	5640	0
336	20240613	155600	520472920	5640	5640	5640	5640	0
337	20240613	155500	520472920	5640	5640	5640	5640	0
338	20240613	155400	520472920	5640	5640	5640	5640	0
339	20240613	155300	520472920	5640	5640	5640	5640	0
340	20240613	155200	520472920	5640	5640	5640	5640	0
341	20240613	155100	520472920	5640	5640	5640	5640	0
342	20240613	155000	520472920	5640	5640	5640	5640	0
343	20240613	154900	520472920	5640	5640	5640	5640	0
344	20240613	154800	520472920	5640	5640	5640	5640	0
345	20240613	154700	520472920	5640	5640	5640	5640	0
346	20240613	154600	520472920	5640	5640	5640	5640	0
347	20240613	154500	520472920	5640	5640	5640	5640	0
348	20240613	154400	520472920	5640	5640	5640	5640	0
349	20240613	154300	520472920	5640	5640	5640	5640	0
350	20240613	154200	520472920	5640	5640	5640	5640	0
351	20240613	154100	520472920	5640	5640	5640	5640	0
352	20240613	154000	520472920	5640	5640	5640	5640	0
353	20240613	153900	520472920	5640	5640	5640	5640	0
354	20240613	153800	520472920	5640	5640	5640	5640	0
355	20240613	153700	520472920	5640	5640	5640	5640	0
356	20240613	153600	520472920	5640	5640	5640	5640	0
357	20240613	153500	520472920	5640	5640	5640	5640	0
358	20240613	153400	520472920	5640	5640	5640	5640	0
359	20240613	153300	520472920	5640	5640	5640	5640	0
360	20240613	153200	520472920	5640	5640	5640	5640	0
361	20240613	153100	520472920	5640	5640	5640	5640	0
362	20240613	153000	520472920	5640	5640	5640	5640	2034
363	20240613	152900	514737040	5640	5640	5640	5640	0
364	20240613	152800	514737040	5640	5640	5640	5640	0
365	20240613	152700	514737040	5640	5640	5640	5640	0
366	20240613	152600	514737040	5640	5640	5640	5640	0
367	20240613	152500	514737040	5640	5640	5640	5640	0
368	20240613	152400	514737040	5640	5640	5640	5640	0
369	20240613	152300	514737040	5640	5640	5640	5640	0
370	20240613	152200	514737040	5640	5640	5640	5640	0
371	20240613	152100	514737040	5640	5640	5640	5640	0
372	20240613	152000	514737040	5640	5640	5640	5640	0
373	20240613	151900	514737040	5640	5640	5650	5630	105
374	20240613	151800	514145490	5650	5660	5660	5630	548
375	20240613	151700	511044970	5660	5650	5660	5650	261
376	20240613	151600	509570220	5650	5640	5650	5630	60
377	20240613	151500	509231360	5630	5630	5630	5630	56
378	20240613	151400	508916080	5630	5630	5630	5630	504
379	20240613	151300	506078560	5630	5630	5630	5630	0
380	20240613	151200	506078560	5630	5630	5630	5630	0
381	20240613	151100	506078560	5630	5630	5630	5630	0
382	20240613	151000	506078560	5630	5640	5640	5630	302
383	20240613	150900	504378290	5640	5640	5640	5640	0
384	20240613	150800	504378290	5640	5640	5640	5640	1
385	20240613	150700	504372650	5630	5650	5650	5620	32
386	20240613	150600	504192490	5650	5650	5650	5650	30
387	20240613	150500	504022990	5650	5640	5650	5620	48
388	20240613	150400	503752560	5640	5640	5640	5640	1
389	20240613	150300	503746920	5620	5620	5620	5620	215
390	20240613	150200	502538620	5640	5640	5640	5640	200
391	20240613	150100	501410620	5640	5640	5640	5640	20
392	20240613	150000	501297820	5640	5640	5640	5640	100
393	20240613	145900	500733820	5620	5620	5620	5620	0
394	20240613	145800	500733820	5620	5620	5620	5620	9
395	20240613	145700	500683240	5620	5620	5620	5620	610
396	20240613	145600	497255040	5620	5620	5620	5620	180
397	20240613	145500	496243440	5620	5620	5620	5620	300
398	20240613	145400	494557440	5650	5650	5650	5650	0
399	20240613	145300	494557440	5650	5650	5650	5650	0
400	20240613	145200	494557440	5650	5650	5650	5650	0
401	20240613	145100	494557440	5650	5620	5650	5620	20
402	20240613	145000	494445010	5650	5650	5650	5650	11
403	20240613	144900	494382860	5630	5630	5630	5630	114
404	20240613	144800	493741040	5650	5650	5650	5650	330
405	20240613	144700	491876540	5650	5650	5650	5650	50
406	20240613	144600	491594040	5650	5640	5650	5640	11
407	20240613	144500	491531990	5640	5640	5640	5640	211
408	20240613	144400	490341950	5640	5640	5640	5640	10
409	20240613	144300	490285550	5640	5640	5640	5640	220
410	20240613	144200	489044750	5630	5630	5630	5630	459
411	20240613	144100	486460580	5620	5620	5620	5620	160
412	20240613	144000	485561380	5630	5630	5630	5630	0
413	20240613	143900	485561380	5630	5630	5630	5630	0
414	20240613	143800	485561380	5630	5630	5630	5630	102
415	20240613	143700	484987120	5630	5630	5630	5630	354
416	20240613	143600	482994100	5630	5630	5630	5630	6
417	20240613	143500	482960320	5630	5630	5630	5630	7
418	20240613	143400	482920910	5640	5640	5640	5640	0
419	20240613	143300	482920910	5640	5600	5640	5600	1656
420	20240613	143200	473647240	5600	5600	5600	5600	69
421	20240613	143100	473260840	5640	5610	5640	5600	915
422	20240613	143000	468128940	5640	5640	5640	5640	0
423	20240613	142900	468128940	5640	5640	5640	5640	0
424	20240613	142800	468128940	5640	5640	5640	5640	5
425	20240613	142700	468100740	5640	5620	5640	5620	778
426	20240613	142600	463727680	5630	5640	5640	5630	92
427	20240613	142500	463209160	5640	5640	5640	5640	0
428	20240613	142400	463209160	5640	5640	5640	5640	0
429	20240613	142300	463209160	5640	5640	5640	5640	55
430	20240613	142200	462898960	5640	5640	5640	5640	100
431	20240613	142100	462334960	5650	5650	5650	5650	1
432	20240613	142000	462329310	5650	5650	5650	5650	0
433	20240613	141900	462329310	5650	5650	5650	5640	934
434	20240613	141800	457052310	5630	5640	5640	5630	283
435	20240613	141700	455458990	5650	5650	5650	5650	0
436	20240613	141600	455458990	5650	5650	5650	5650	0
437	20240613	141500	455458990	5650	5650	5650	5650	51
438	20240613	141400	455170840	5650	5660	5660	5650	255
439	20240613	141300	453728090	5650	5650	5650	5650	200
440	20240613	141200	452598090	5650	5650	5650	5650	66
441	20240613	141100	452225190	5650	5650	5650	5650	33
442	20240613	141000	452038740	5640	5640	5640	5640	342
443	20240613	140900	450109860	5640	5640	5640	5640	50
444	20240613	140800	449827860	5640	5640	5640	5640	0
445	20240613	140700	449827860	5640	5640	5640	5640	1
446	20240613	140600	449822220	5640	5640	5640	5640	0
447	20240613	140500	449822220	5640	5640	5640	5640	100
448	20240613	140400	449258220	5640	5640	5640	5640	0
449	20240613	140300	449258220	5640	5640	5640	5640	80
450	20240613	140200	448807020	5640	5650	5650	5640	149
451	20240613	140100	447965770	5650	5650	5650	5650	0
452	20240613	140000	447965770	5650	5650	5650	5650	0
453	20240613	135900	447965770	5650	5650	5650	5650	10
454	20240613	135800	447909270	5660	5660	5660	5660	0
455	20240613	135700	447909270	5660	5660	5660	5630	37
456	20240613	135600	447700480	5650	5650	5650	5650	13
457	20240613	135500	447627030	5650	5650	5650	5650	0
458	20240613	135400	447627030	5650	5650	5650	5650	1
459	20240613	135300	447621380	5650	5650	5650	5650	1
460	20240613	135200	447615730	5620	5620	5620	5620	0
461	20240613	135100	447615730	5620	5620	5620	5620	0
462	20240613	135000	447615730	5620	5620	5620	5620	35
463	20240613	134900	447419030	5630	5630	5630	5630	1066
464	20240613	134800	441417450	5630	5630	5630	5630	40
465	20240613	134700	441192250	5630	5630	5630	5630	0
466	20240613	134600	441192250	5630	5630	5630	5630	0
467	20240613	134500	441192250	5630	5660	5660	5630	217
468	20240613	134400	439969280	5670	5670	5670	5670	0
469	20240613	134300	439969280	5670	5670	5670	5670	1
470	20240613	134200	439963610	5670	5650	5670	5650	885
471	20240613	134100	434950180	5620	5620	5620	5620	0
472	20240613	134000	434950180	5620	5620	5620	5620	0
473	20240613	133900	434950180	5620	5620	5620	5620	0
474	20240613	133800	434950180	5620	5620	5620	5620	508
475	20240613	133700	432095220	5620	5630	5630	5620	60
476	20240613	133600	431758000	5620	5620	5620	5620	0
477	20240613	133500	431758000	5620	5620	5620	5620	0
478	20240613	133400	431758000	5620	5620	5620	5620	10
479	20240613	133300	431701800	5660	5650	5660	5650	5
480	20240613	133200	431673540	5620	5630	5630	5620	935
481	20240613	133100	426417210	5660	5630	5660	5630	41
482	20240613	133000	426186350	5660	5660	5660	5660	65
483	20240613	132900	425818450	5660	5660	5660	5660	33
484	20240613	132800	425631670	5620	5620	5620	5620	0
485	20240613	132700	425631670	5620	5640	5640	5620	400
486	20240613	132600	423381460	5650	5650	5650	5650	1
487	20240613	132500	423375810	5660	5660	5660	5660	15
488	20240613	132400	423290910	5650	5660	5660	5650	187
489	20240613	132300	422234160	5660	5660	5660	5660	100
490	20240613	132200	421668160	5660	5670	5670	5660	830
491	20240613	132100	416970330	5660	5660	5660	5660	454
492	20240613	132000	414400690	5660	5650	5660	5650	1553
493	20240613	131900	405614780	5640	5640	5640	5630	511
494	20240613	131800	402733430	5640	5640	5650	5640	278
495	20240613	131700	401165460	5640	5640	5640	5640	200
496	20240613	131600	400037460	5640	5640	5640	5640	100
497	20240613	131500	399473460	5640	5640	5640	5640	0
498	20240613	131400	399473460	5640	5640	5640	5640	1
499	20240613	131300	399467820	5640	5640	5640	5640	30
500	20240613	131200	399298620	5640	5640	5640	5640	18
501	20240613	131100	399197100	5640	5640	5640	5640	11
502	20240613	131000	399135060	5650	5650	5650	5650	32
503	20240613	130900	398954260	5650	5630	5650	5630	171
504	20240613	130800	397991210	5640	5640	5640	5640	15
505	20240613	130700	397906610	5630	5630	5630	5630	0
506	20240613	130600	397906610	5630	5630	5630	5630	372
507	20240613	130500	395812250	5630	5630	5630	5630	0
508	20240613	130400	395812250	5630	5630	5630	5630	100
509	20240613	130300	395249250	5630	5630	5630	5630	0
510	20240613	130200	395249250	5630	5630	5630	5630	250
511	20240613	130100	393841750	5630	5630	5630	5630	126
512	20240613	130000	393132370	5630	5640	5640	5630	186
513	20240613	125900	392085150	5630	5630	5630	5630	0
514	20240613	125800	392085150	5630	5630	5630	5630	179
515	20240613	125700	391077380	5650	5640	5650	5640	148
516	20240613	125600	390242450	5650	5650	5650	5650	10
517	20240613	125500	390185950	5650	5650	5650	5650	0
518	20240613	125400	390185950	5650	5650	5650	5650	1
519	20240613	125300	390180300	5650	5650	5650	5650	0
520	20240613	125200	390180300	5650	5650	5650	5650	20
521	20240613	125100	390067300	5650	5640	5650	5640	12
522	20240613	125000	389999600	5630	5630	5630	5630	1
523	20240613	124900	389993970	5640	5640	5640	5640	40
524	20240613	124800	389768370	5640	5640	5640	5640	5
525	20240613	124700	389740170	5640	5640	5640	5640	6
526	20240613	124600	389706330	5640	5640	5640	5640	5
527	20240613	124500	389678130	5640	5640	5640	5640	0
528	20240613	124400	389678130	5640	5640	5640	5640	0
529	20240613	124300	389678130	5640	5640	5640	5640	0
530	20240613	124200	389678130	5640	5640	5640	5640	133
531	20240613	124100	388928010	5650	5640	5650	5640	101
532	20240613	124000	388358360	5650	5650	5650	5650	2
533	20240613	123900	388347060	5650	5650	5650	5650	197
534	20240613	123800	387234010	5650	5650	5650	5650	0
535	20240613	123700	387234010	5650	5650	5650	5650	5
536	20240613	123600	387205760	5660	5660	5670	5660	120
537	20240613	123500	386526460	5670	5660	5670	5660	281
538	20240613	123400	384935300	5660	5650	5660	5650	30
539	20240613	123300	384765660	5640	5640	5640	5640	99
540	20240613	123200	384207300	5640	5640	5640	5640	2
541	20240613	123100	384196020	5650	5650	5650	5650	0
542	20240613	123000	384196020	5650	5650	5650	5650	50
543	20240613	122900	383913520	5650	5650	5650	5650	18
544	20240613	122800	383811820	5650	5650	5650	5650	0
545	20240613	122700	383811820	5650	5650	5650	5650	1
546	20240613	122600	383806170	5630	5630	5630	5630	41
547	20240613	122500	383575340	5630	5630	5630	5630	120
548	20240613	122400	382899740	5640	5640	5640	5640	52
549	20240613	122300	382606460	5660	5660	5660	5660	0
550	20240613	122200	382606460	5660	5660	5660	5660	9
551	20240613	122100	382555520	5660	5660	5660	5660	188
552	20240613	122000	381491440	5650	5650	5650	5650	100
553	20240613	121900	380926440	5660	5660	5660	5660	20
554	20240613	121800	380813240	5670	5670	5670	5670	1
555	20240613	121700	380807570	5670	5670	5670	5670	2
556	20240613	121600	380796230	5640	5640	5660	5620	473
557	20240613	121500	378133930	5640	5680	5680	5640	430
558	20240613	121400	375706700	5680	5680	5680	5680	1
559	20240613	121300	375701020	5650	5650	5650	5650	0
560	20240613	121200	375701020	5650	5650	5650	5650	0
561	20240613	121100	375701020	5650	5650	5650	5650	31
562	20240613	121000	375525870	5640	5640	5640	5640	0
563	20240613	120900	375525870	5640	5640	5640	5640	0
564	20240613	120800	375525870	5640	5640	5690	5640	3225
565	20240613	120700	357206980	5640	5640	5640	5640	5
566	20240613	120600	357178780	5640	5640	5640	5640	1
567	20240613	120500	357173140	5630	5630	5630	5630	32
568	20240613	120400	356992980	5630	5630	5630	5630	73
569	20240613	120300	356581990	5630	5630	5630	5630	0
570	20240613	120200	356581990	5630	5630	5630	5630	1
571	20240613	120100	356576360	5640	5640	5640	5640	0
572	20240613	120000	356576360	5640	5640	5640	5640	80
573	20240613	115900	356125160	5640	5640	5640	5640	6
574	20240613	115800	356091320	5660	5630	5660	5630	281
575	20240613	115700	354507260	5650	5650	5650	5650	3
576	20240613	115600	354490310	5670	5670	5670	5670	2
577	20240613	115500	354478970	5670	5670	5670	5670	0
578	20240613	115400	354478970	5670	5660	5670	5660	10
579	20240613	115300	354422320	5660	5660	5660	5660	0
580	20240613	115200	354422320	5660	5660	5660	5660	0
581	20240613	115100	354422320	5660	5660	5660	5660	131
582	20240613	115000	353680860	5660	5660	5660	5660	2
583	20240613	114900	353669540	5660	5660	5660	5660	0
584	20240613	114800	353669540	5660	5660	5660	5660	88
585	20240613	114700	353171460	5650	5640	5650	5640	315
586	20240613	114600	351392210	5630	5630	5630	5630	0
587	20240613	114500	351392210	5630	5630	5630	5630	0
588	20240613	114400	351392210	5630	5630	5630	5630	0
589	20240613	114300	351392210	5630	5630	5630	5630	508
590	20240613	114200	348532170	5630	5630	5630	5630	97
591	20240613	114100	347986060	5640	5640	5640	5640	55
592	20240613	114000	347675860	5640	5640	5640	5640	0
593	20240613	113900	347675860	5640	5640	5640	5640	0
594	20240613	113800	347675860	5640	5640	5640	5640	0
595	20240613	113700	347675860	5640	5640	5640	5640	522
596	20240613	113600	344731780	5640	5650	5650	5640	5
597	20240613	113500	344703560	5660	5660	5660	5660	0
598	20240613	113400	344703560	5660	5660	5660	5660	0
599	20240613	113300	344703560	5660	5660	5660	5660	166
600	20240613	113200	343764000	5660	5660	5660	5660	0
601	20240613	113100	343764000	5660	5660	5660	5660	2
602	20240613	113000	343752680	5650	5660	5660	5650	748
603	20240613	112900	339521230	5680	5680	5680	5680	6
604	20240613	112800	339487150	5660	5660	5660	5660	18
605	20240613	112700	339385270	5660	5660	5660	5660	23
606	20240613	112600	339255090	5650	5650	5650	5650	0
607	20240613	112500	339255090	5650	5650	5650	5650	0
608	20240613	112400	339255090	5650	5660	5660	5650	89
609	20240613	112300	338752190	5680	5680	5680	5680	0
610	20240613	112200	338752190	5680	5650	5680	5650	21
611	20240613	112100	338632940	5680	5680	5680	5680	2
612	20240613	112000	338621580	5650	5660	5660	5650	112
613	20240613	111900	337988770	5650	5670	5670	5650	500
614	20240613	111800	335157950	5670	5660	5670	5660	90
615	20240613	111700	334647750	5660	5660	5660	5660	335
616	20240613	111600	332751650	5670	5670	5670	5670	526
617	20240613	111500	329769230	5670	5670	5670	5670	46
618	20240613	111400	329508410	5670	5690	5700	5670	198
619	20240613	111300	328383340	5700	5700	5700	5700	17
620	20240613	111200	328286440	5710	5680	5710	5680	740
621	20240613	111100	324070160	5700	5690	5700	5690	83
622	20240613	111000	323597070	5670	5680	5680	5670	182
623	20240613	110900	322564590	5700	5710	5710	5700	367
624	20240613	110800	320471140	5700	5650	5700	5650	8134
625	20240613	110700	274198090	5630	5670	5670	5630	1571
626	20240613	110600	265308290	5670	5660	5670	5630	3142
627	20240613	110500	247514400	5660	5650	5660	5620	934
628	20240613	110400	242232130	5640	5630	5640	5630	194
629	20240613	110300	241139200	5630	5620	5630	5620	109
630	20240613	110200	240526570	5620	5620	5620	5620	600
631	20240613	110100	237154570	5610	5610	5610	5610	0
632	20240613	110000	237154570	5610	5610	5610	5610	0
633	20240613	105900	237154570	5610	5630	5630	5610	9
634	20240613	105800	237103920	5630	5630	5630	5630	0
635	20240613	105700	237103920	5630	5620	5630	5590	1764
636	20240613	105600	227219550	5630	5630	5630	5630	17
637	20240613	105500	227123840	5630	5620	5630	5620	115
638	20240613	105400	226477440	5620	5620	5620	5620	170
639	20240613	105300	225522040	5620	5620	5620	5620	0
640	20240613	105200	225522040	5620	5620	5630	5620	502
641	20240613	105100	222700700	5620	5650	5650	5620	40
642	20240613	105000	222474730	5650	5640	5650	5640	214
643	20240613	104900	221266000	5670	5670	5670	5640	651
644	20240613	104800	217574860	5660	5650	5660	5650	1732
645	20240613	104700	207772180	5650	5650	5650	5650	85
646	20240613	104600	207291930	5650	5650	5650	5650	28
647	20240613	104500	207133730	5650	5640	5650	5640	600
648	20240613	104400	203745720	5640	5640	5640	5640	206
649	20240613	104300	202583880	5640	5610	5640	5610	11
650	20240613	104200	202521960	5610	5610	5610	5610	2085
651	20240613	104100	190825110	5610	5620	5620	5610	112
652	20240613	104000	190196260	5630	5630	5630	5630	0
653	20240613	103900	190196260	5630	5620	5630	5620	19
654	20240613	103800	190089470	5630	5630	5630	5630	500
655	20240613	103700	187274470	5620	5630	5630	5620	323
656	20240613	103600	185457000	5620	5620	5620	5620	105
657	20240613	103500	184866900	5620	5620	5620	5620	10
658	20240613	103400	184810700	5620	5620	5620	5620	485
659	20240613	103300	182085000	5620	5640	5640	5620	1130
660	20240613	103200	175712200	5620	5620	5620	5620	101
661	20240613	103100	175144580	5620	5620	5620	5620	70
662	20240613	103000	174751180	5640	5640	5640	5640	6
663	20240613	102900	174717340	5640	5630	5640	5630	941
664	20240613	102800	169412240	5610	5610	5610	5610	33
665	20240613	102700	169227110	5630	5620	5630	5620	800
666	20240613	102600	164725400	5620	5620	5620	5620	63
667	20240613	102500	164371340	5610	5620	5620	5610	581
668	20240613	102400	161109880	5620	5620	5620	5620	319
669	20240613	102300	159317100	5620	5620	5620	5620	361
670	20240613	102200	157288280	5610	5620	5620	5610	98
671	20240613	102100	156737620	5620	5620	5620	5620	5
672	20240613	102000	156709520	5630	5630	5630	5630	51
673	20240613	101900	156422390	5630	5600	5630	5590	1919
674	20240613	101800	145651870	5600	5600	5600	5600	0
675	20240613	101700	145651870	5600	5610	5610	5600	50
676	20240613	101600	145371670	5610	5610	5610	5610	291
677	20240613	101500	143739160	5610	5600	5610	5600	870
678	20240613	101400	138861660	5600	5600	5600	5600	211
679	20240613	101300	137680060	5600	5600	5600	5600	190
680	20240613	101200	136616060	5600	5600	5600	5600	0
681	20240613	101100	136616060	5600	5600	5600	5600	0
682	20240613	101000	136616060	5600	5600	5600	5600	33
683	20240613	100900	136431260	5600	5600	5600	5600	132
684	20240613	100800	135692060	5600	5600	5600	5600	110
685	20240613	100700	135076060	5600	5600	5600	5600	33
686	20240613	100600	134891260	5600	5600	5600	5600	19
687	20240613	100500	134784860	5600	5600	5600	5600	7
688	20240613	100400	134745660	5600	5590	5600	5590	11
689	20240613	100300	134684070	5590	5590	5590	5590	1
690	20240613	100200	134678480	5600	5600	5610	5600	104
691	20240613	100100	134095090	5590	5590	5590	5590	93
692	20240613	100000	133575220	5590	5590	5590	5590	36
693	20240613	095900	133373980	5590	5600	5600	5590	86
694	20240613	095800	132893230	5590	5590	5590	5590	11
695	20240613	095700	132831740	5580	5590	5590	5580	264
696	20240613	095600	131355990	5600	5610	5610	5600	160
697	20240613	095500	130459880	5620	5610	5620	5610	214
698	20240613	095400	129257530	5610	5600	5610	5600	502
699	20240613	095300	126442170	5600	5600	5620	5600	764
700	20240613	095200	122158740	5600	5580	5600	5580	1617
701	20240613	095100	113106250	5580	5580	5580	5580	90
702	20240613	095000	112604050	5580	5590	5590	5580	298
703	20240613	094900	110939590	5580	5580	5580	5570	694
704	20240613	094800	107072340	5580	5570	5590	5570	1421
705	20240613	094700	99145100	5560	5570	5570	5560	71
706	20240613	094600	98750140	5570	5540	5570	5540	4494
707	20240613	094500	73794910	5540	5540	5540	5540	7
708	20240613	094400	73756130	5540	5540	5540	5530	628
709	20240613	094300	70277210	5540	5540	5540	5540	193
710	20240613	094200	69207990	5540	5530	5540	5530	105
711	20240613	094100	68626390	5530	5530	5530	5530	220
712	20240613	094000	67409790	5530	5530	5540	5530	513
713	20240613	093900	64572230	5520	5510	5520	5500	1400
714	20240613	093800	56856380	5520	5520	5520	5520	2
715	20240613	093700	56845340	5510	5500	5510	5500	2
716	20240613	093600	56834330	5510	5510	5510	5510	43
717	20240613	093500	56597400	5510	5510	5510	5510	54
718	20240613	093400	56299860	5500	5500	5500	5500	79
719	20240613	093300	55865360	5510	5520	5520	5490	521
720	20240613	093200	53004520	5500	5500	5500	5500	20
721	20240613	093100	52894520	5520	5520	5520	5520	0
722	20240613	093000	52894520	5520	5520	5520	5520	205
723	20240613	092900	51762920	5520	5520	5520	5520	1
724	20240613	092800	51757400	5470	5500	5500	5470	361
725	20240613	092700	49781130	5510	5510	5510	5510	97
726	20240613	092600	49246660	5500	5500	5500	5500	1
727	20240613	092500	49241160	5470	5510	5520	5470	70
728	20240613	092400	48857990	5520	5520	5520	5520	208
729	20240613	092300	47709830	5520	5520	5520	5520	88
730	20240613	092200	47224070	5470	5520	5520	5470	102
731	20240613	092100	46661080	5520	5480	5520	5460	501
732	20240613	092000	43919880	5480	5520	5520	5480	524
733	20240613	091900	41027600	5520	5520	5520	5520	1
734	20240613	091800	41022080	5520	5520	5520	5520	1
735	20240613	091700	41016560	5460	5460	5460	5460	0
736	20240613	091600	41016560	5460	5520	5520	5460	5001
737	20240613	091500	13663790	5500	5500	5500	5500	60
738	20240613	091400	13333790	5500	5500	5500	5500	299
739	20240613	091300	11689290	5500	5500	5500	5500	156
740	20240613	091200	10831290	5500	5500	5500	5500	130
741	20240613	091100	10116290	5500	5500	5500	5500	82
742	20240613	091000	9665290	5500	5500	5500	5500	0
743	20240613	090900	9665290	5500	5500	5500	5500	7
744	20240613	090800	9626790	5500	5500	5500	5460	344
745	20240613	090700	7740630	5460	5460	5460	5460	0
746	20240613	090600	7740630	5460	5460	5460	5460	0
747	20240613	090500	7740630	5460	5470	5470	5460	210
748	20240613	090400	6592030	5460	5460	5460	5460	0
749	20240613	090300	6592030	5460	5460	5460	5460	0
750	20240613	090200	6592030	5460	5500	5500	5460	410
751	20240613	090100	4341530	5500	5500	5500	5500	20
752	20240613	090000	4231530	5490	5460	5490	5460	775