KissMeData/217820/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	204000	506093960	5090	5090	5090	5090	839
3	20240613	203900	506093960	5090	5090	5090	5090	0
4	20240613	203800	506093960	5090	5090	5090	5090	0
5	20240613	203700	506093960	5090	5090	5090	5090	0
6	20240613	203600	506093960	5090	5090	5090	5090	0
7	20240613	203500	506093960	5090	5090	5090	5090	0
8	20240613	203400	506093960	5090	5090	5090	5090	0
9	20240613	203300	506093960	5090	5090	5090	5090	0
10	20240613	203200	506093960	5090	5090	5090	5090	0
11	20240613	203100	506093960	5090	5090	5090	5090	0
12	20240613	203000	506093960	5090	5090	5090	5090	0
13	20240613	202900	506093960	5090	5090	5090	5090	0
14	20240613	202800	506093960	5090	5090	5090	5090	0
15	20240613	202700	506093960	5090	5090	5090	5090	0
16	20240613	202600	506093960	5090	5090	5090	5090	0
17	20240613	202500	506093960	5090	5090	5090	5090	0
18	20240613	202400	506093960	5090	5090	5090	5090	0
19	20240613	202300	506093960	5090	5090	5090	5090	0
20	20240613	202200	506093960	5090	5090	5090	5090	0
21	20240613	202100	506093960	5090	5090	5090	5090	0
22	20240613	202000	506093960	5090	5090	5090	5090	0
23	20240613	201900	506093960	5090	5090	5090	5090	0
24	20240613	201800	506093960	5090	5090	5090	5090	0
25	20240613	201700	506093960	5090	5090	5090	5090	0
26	20240613	201600	506093960	5090	5090	5090	5090	0
27	20240613	201500	506093960	5090	5090	5090	5090	0
28	20240613	201400	506093960	5090	5090	5090	5090	0
29	20240613	201300	506093960	5090	5090	5090	5090	0
30	20240613	201200	506093960	5090	5090	5090	5090	0
31	20240613	201100	506093960	5090	5090	5090	5090	0
32	20240613	201000	506093960	5090	5090	5090	5090	839
33	20240613	200900	506093960	5090	5090	5090	5090	0
34	20240613	200800	506093960	5090	5090	5090	5090	0
35	20240613	200700	506093960	5090	5090	5090	5090	0
36	20240613	200600	506093960	5090	5090	5090	5090	0
37	20240613	200500	506093960	5090	5090	5090	5090	0
38	20240613	200400	506093960	5090	5090	5090	5090	0
39	20240613	200300	506093960	5090	5090	5090	5090	0
40	20240613	200200	506093960	5090	5090	5090	5090	0
41	20240613	200100	506093960	5090	5090	5090	5090	0
42	20240613	200000	506093960	5090	5090	5090	5090	0
43	20240613	195900	506093960	5090	5090	5090	5090	0
44	20240613	195800	506093960	5090	5090	5090	5090	0
45	20240613	195700	506093960	5090	5090	5090	5090	0
46	20240613	195600	506093960	5090	5090	5090	5090	0
47	20240613	195500	506093960	5090	5090	5090	5090	0
48	20240613	195400	506093960	5090	5090	5090	5090	0
49	20240613	195300	506093960	5090	5090	5090	5090	0
50	20240613	195200	506093960	5090	5090	5090	5090	0
51	20240613	195100	506093960	5090	5090	5090	5090	0
52	20240613	195000	506093960	5090	5090	5090	5090	0
53	20240613	194900	506093960	5090	5090	5090	5090	0
54	20240613	194800	506093960	5090	5090	5090	5090	0
55	20240613	194700	506093960	5090	5090	5090	5090	0
56	20240613	194600	506093960	5090	5090	5090	5090	0
57	20240613	194500	506093960	5090	5090	5090	5090	0
58	20240613	194400	506093960	5090	5090	5090	5090	0
59	20240613	194300	506093960	5090	5090	5090	5090	0
60	20240613	194200	506093960	5090	5090	5090	5090	0
61	20240613	194100	506093960	5090	5090	5090	5090	0
62	20240613	194000	506093960	5090	5090	5090	5090	839
63	20240613	193900	506093960	5090	5090	5090	5090	0
64	20240613	193800	506093960	5090	5090	5090	5090	0
65	20240613	193700	506093960	5090	5090	5090	5090	0
66	20240613	193600	506093960	5090	5090	5090	5090	0
67	20240613	193500	506093960	5090	5090	5090	5090	0
68	20240613	193400	506093960	5090	5090	5090	5090	0
69	20240613	193300	506093960	5090	5090	5090	5090	0
70	20240613	193200	506093960	5090	5090	5090	5090	0
71	20240613	193100	506093960	5090	5090	5090	5090	0
72	20240613	193000	506093960	5090	5090	5090	5090	0
73	20240613	192900	506093960	5090	5090	5090	5090	0
74	20240613	192800	506093960	5090	5090	5090	5090	0
75	20240613	192700	506093960	5090	5090	5090	5090	0
76	20240613	192600	506093960	5090	5090	5090	5090	0
77	20240613	192500	506093960	5090	5090	5090	5090	0
78	20240613	192400	506093960	5090	5090	5090	5090	0
79	20240613	192300	506093960	5090	5090	5090	5090	0
80	20240613	192200	506093960	5090	5090	5090	5090	0
81	20240613	192100	506093960	5090	5090	5090	5090	0
82	20240613	192000	506093960	5090	5090	5090	5090	0
83	20240613	191900	506093960	5090	5090	5090	5090	0
84	20240613	191800	506093960	5090	5090	5090	5090	0
85	20240613	191700	506093960	5090	5090	5090	5090	0
86	20240613	191600	506093960	5090	5090	5090	5090	0
87	20240613	191500	506093960	5090	5090	5090	5090	0
88	20240613	191400	506093960	5090	5090	5090	5090	0
89	20240613	191300	506093960	5090	5090	5090	5090	0
90	20240613	191200	506093960	5090	5090	5090	5090	0
91	20240613	191100	506093960	5090	5090	5090	5090	0
92	20240613	191000	506093960	5090	5090	5090	5090	839
93	20240613	190900	506093960	5090	5090	5090	5090	0
94	20240613	190800	506093960	5090	5090	5090	5090	0
95	20240613	190700	506093960	5090	5090	5090	5090	0
96	20240613	190600	506093960	5090	5090	5090	5090	0
97	20240613	190500	506093960	5090	5090	5090	5090	0
98	20240613	190400	506093960	5090	5090	5090	5090	0
99	20240613	190300	506093960	5090	5090	5090	5090	0
100	20240613	190200	506093960	5090	5090	5090	5090	0
101	20240613	190100	506093960	5090	5090	5090	5090	0
102	20240613	190000	506093960	5090	5090	5090	5090	0
103	20240613	185900	506093960	5090	5090	5090	5090	0
104	20240613	185800	506093960	5090	5090	5090	5090	0
105	20240613	185700	506093960	5090	5090	5090	5090	0
106	20240613	185600	506093960	5090	5090	5090	5090	0
107	20240613	185500	506093960	5090	5090	5090	5090	0
108	20240613	185400	506093960	5090	5090	5090	5090	0
109	20240613	185300	506093960	5090	5090	5090	5090	0
110	20240613	185200	506093960	5090	5090	5090	5090	0
111	20240613	185100	506093960	5090	5090	5090	5090	0
112	20240613	185000	506093960	5090	5090	5090	5090	0
113	20240613	184900	506093960	5090	5090	5090	5090	0
114	20240613	184800	506093960	5090	5090	5090	5090	0
115	20240613	184700	506093960	5090	5090	5090	5090	0
116	20240613	184600	506093960	5090	5090	5090	5090	0
117	20240613	184500	506093960	5090	5090	5090	5090	0
118	20240613	184400	506093960	5090	5090	5090	5090	0
119	20240613	184300	506093960	5090	5090	5090	5090	0
120	20240613	184200	506093960	5090	5090	5090	5090	0
121	20240613	184100	506093960	5090	5090	5090	5090	0
122	20240613	184000	506093960	5090	5090	5090	5090	839
123	20240613	183900	506093960	5090	5090	5090	5090	0
124	20240613	183800	506093960	5090	5090	5090	5090	0
125	20240613	183700	506093960	5090	5090	5090	5090	0
126	20240613	183600	506093960	5090	5090	5090	5090	0
127	20240613	183500	506093960	5090	5090	5090	5090	0
128	20240613	183400	506093960	5090	5090	5090	5090	0
129	20240613	183300	506093960	5090	5090	5090	5090	0
130	20240613	183200	506093960	5090	5090	5090	5090	0
131	20240613	183100	506093960	5090	5090	5090	5090	0
132	20240613	183000	506093960	5090	5090	5090	5090	0
133	20240613	182900	506093960	5090	5090	5090	5090	0
134	20240613	182800	506093960	5090	5090	5090	5090	0
135	20240613	182700	506093960	5090	5090	5090	5090	0
136	20240613	182600	506093960	5090	5090	5090	5090	0
137	20240613	182500	506093960	5090	5090	5090	5090	0
138	20240613	182400	506093960	5090	5090	5090	5090	0
139	20240613	182300	506093960	5090	5090	5090	5090	0
140	20240613	182200	506093960	5090	5090	5090	5090	0
141	20240613	182100	506093960	5090	5090	5090	5090	0
142	20240613	182000	506093960	5090	5090	5090	5090	0
143	20240613	181900	506093960	5090	5090	5090	5090	0
144	20240613	181800	506093960	5090	5090	5090	5090	0
145	20240613	181700	506093960	5090	5090	5090	5090	0
146	20240613	181600	506093960	5090	5090	5090	5090	0
147	20240613	181500	506093960	5090	5090	5090	5090	0
148	20240613	181400	506093960	5090	5090	5090	5090	0
149	20240613	181300	506093960	5090	5090	5090	5090	0
150	20240613	181200	506093960	5090	5090	5090	5090	0
151	20240613	181100	506093960	5090	5090	5090	5090	0
152	20240613	181000	506093960	5090	5090	5090	5090	839
153	20240613	180900	506093960	5090	5090	5090	5090	0
154	20240613	180800	506093960	5090	5090	5090	5090	0
155	20240613	180700	506093960	5090	5090	5090	5090	0
156	20240613	180600	506093960	5090	5090	5090	5090	0
157	20240613	180500	506093960	5090	5090	5090	5090	0
158	20240613	180400	506093960	5090	5090	5090	5090	0
159	20240613	180300	506093960	5090	5090	5090	5090	0
160	20240613	180200	506093960	5090	5090	5090	5090	0
161	20240613	180100	506093960	5090	5090	5090	5090	0
162	20240613	180000	506093960	5090	5090	5090	5090	0
163	20240613	175900	506093960	5090	5090	5090	5090	0
164	20240613	175800	506093960	5090	5090	5090	5090	0
165	20240613	175700	506093960	5090	5090	5090	5090	0
166	20240613	175600	506093960	5090	5090	5090	5090	0
167	20240613	175500	506093960	5090	5090	5090	5090	0
168	20240613	175400	506093960	5090	5090	5090	5090	0
169	20240613	175300	506093960	5090	5090	5090	5090	0
170	20240613	175200	506093960	5090	5090	5090	5090	0
171	20240613	175100	506093960	5090	5090	5090	5090	0
172	20240613	175000	506093960	5090	5090	5090	5090	0
173	20240613	174900	506093960	5090	5090	5090	5090	0
174	20240613	174800	506093960	5090	5090	5090	5090	0
175	20240613	174700	506093960	5090	5090	5090	5090	0
176	20240613	174600	506093960	5090	5090	5090	5090	0
177	20240613	174500	506093960	5090	5090	5090	5090	0
178	20240613	174400	506093960	5090	5090	5090	5090	0
179	20240613	174300	506093960	5090	5090	5090	5090	0
180	20240613	174200	506093960	5090	5090	5090	5090	0
181	20240613	174100	506093960	5090	5090	5090	5090	0
182	20240613	174000	506093960	5090	5090	5090	5090	839
183	20240613	173900	506093960	5090	5090	5090	5090	0
184	20240613	173800	506093960	5090	5090	5090	5090	0
185	20240613	173700	506093960	5090	5090	5090	5090	0
186	20240613	173600	506093960	5090	5090	5090	5090	0
187	20240613	173500	506093960	5090	5090	5090	5090	0
188	20240613	173400	506093960	5090	5090	5090	5090	0
189	20240613	173300	506093960	5090	5090	5090	5090	0
190	20240613	173200	506093960	5090	5090	5090	5090	0
191	20240613	173100	506093960	5090	5090	5090	5090	0
192	20240613	173000	506093960	5090	5090	5090	5090	0
193	20240613	172900	506093960	5090	5090	5090	5090	0
194	20240613	172800	506093960	5090	5090	5090	5090	0
195	20240613	172700	506093960	5090	5090	5090	5090	0
196	20240613	172600	506093960	5090	5090	5090	5090	0
197	20240613	172500	506093960	5090	5090	5090	5090	0
198	20240613	172400	506093960	5090	5090	5090	5090	0
199	20240613	172300	506093960	5090	5090	5090	5090	0
200	20240613	172200	506093960	5090	5090	5090	5090	0
201	20240613	172100	506093960	5090	5090	5090	5090	0
202	20240613	172000	506093960	5090	5090	5090	5090	0
203	20240613	171900	506093960	5090	5090	5090	5090	0
204	20240613	171800	506093960	5090	5090	5090	5090	0
205	20240613	171700	506093960	5090	5090	5090	5090	0
206	20240613	171600	506093960	5090	5090	5090	5090	0
207	20240613	171500	506093960	5090	5090	5090	5090	0
208	20240613	171400	506093960	5090	5090	5090	5090	0
209	20240613	171300	506093960	5090	5090	5090	5090	0
210	20240613	171200	506093960	5090	5090	5090	5090	0
211	20240613	171100	506093960	5090	5090	5090	5090	0
212	20240613	171000	506093960	5090	5090	5090	5090	839
213	20240613	170900	506093960	5090	5090	5090	5090	0
214	20240613	170800	506093960	5090	5090	5090	5090	0
215	20240613	170700	506093960	5090	5090	5090	5090	0
216	20240613	170600	506093960	5090	5090	5090	5090	0
217	20240613	170500	506093960	5090	5090	5090	5090	0
218	20240613	170400	506093960	5090	5090	5090	5090	0
219	20240613	170300	506093960	5090	5090	5090	5090	0
220	20240613	170200	506093960	5090	5090	5090	5090	0
221	20240613	170100	506093960	5090	5090	5090	5090	0
222	20240613	170000	506093960	5090	5090	5090	5090	0
223	20240613	165900	506093960	5090	5090	5090	5090	0
224	20240613	165800	506093960	5090	5090	5090	5090	0
225	20240613	165700	506093960	5090	5090	5090	5090	0
226	20240613	165600	506093960	5090	5090	5090	5090	0
227	20240613	165500	506093960	5090	5090	5090	5090	0
228	20240613	165400	506093960	5090	5090	5090	5090	0
229	20240613	165300	506093960	5090	5090	5090	5090	0
230	20240613	165200	506093960	5090	5090	5090	5090	0
231	20240613	165100	506093960	5090	5090	5090	5090	0
232	20240613	165000	506093960	5090	5090	5090	5090	0
233	20240613	164900	506093960	5090	5090	5090	5090	0
234	20240613	164800	506093960	5090	5090	5090	5090	0
235	20240613	164700	506093960	5090	5090	5090	5090	0
236	20240613	164600	506093960	5090	5090	5090	5090	0
237	20240613	164500	506093960	5090	5090	5090	5090	0
238	20240613	164400	506093960	5090	5090	5090	5090	0
239	20240613	164300	506093960	5090	5090	5090	5090	0
240	20240613	164200	506093960	5090	5090	5090	5090	0
241	20240613	164100	506093960	5090	5090	5090	5090	0
242	20240613	164000	506093960	5090	5090	5090	5090	839
243	20240613	163900	506093960	5090	5090	5090	5090	0
244	20240613	163800	506093960	5090	5090	5090	5090	0
245	20240613	163700	506093960	5090	5090	5090	5090	0
246	20240613	163600	506093960	5090	5090	5090	5090	0
247	20240613	163500	506093960	5090	5090	5090	5090	0
248	20240613	163400	506093960	5090	5090	5090	5090	0
249	20240613	163300	506093960	5090	5090	5090	5090	0
250	20240613	163200	506093960	5090	5090	5090	5090	0
251	20240613	163100	506093960	5090	5090	5090	5090	0
252	20240613	163000	506093960	5090	5090	5090	5090	0
253	20240613	162900	506093960	5090	5090	5090	5090	0
254	20240613	162800	506093960	5090	5090	5090	5090	0
255	20240613	162700	506093960	5090	5090	5090	5090	0
256	20240613	162600	506093960	5090	5090	5090	5090	0
257	20240613	162500	506093960	5090	5090	5090	5090	0
258	20240613	162400	506093960	5090	5090	5090	5090	0
259	20240613	162300	506093960	5090	5090	5090	5090	0
260	20240613	162200	506093960	5090	5090	5090	5090	0
261	20240613	162100	506093960	5090	5090	5090	5090	0
262	20240613	162000	506093960	5090	5090	5090	5090	0
263	20240613	161900	506093960	5090	5090	5090	5090	0
264	20240613	161800	506093960	5090	5090	5090	5090	0
265	20240613	161700	506093960	5090	5090	5090	5090	0
266	20240613	161600	506093960	5090	5090	5090	5090	0
267	20240613	161500	506093960	5090	5090	5090	5090	0
268	20240613	161400	506093960	5090	5090	5090	5090	0
269	20240613	161300	506093960	5090	5090	5090	5090	0
270	20240613	161200	506093960	5090	5090	5090	5090	0
271	20240613	161100	506093960	5090	5090	5090	5090	0
272	20240613	161000	506093960	5090	5090	5090	5090	839
273	20240613	160900	506093960	5090	5090	5090	5090	0
274	20240613	160800	506093960	5090	5090	5090	5090	0
275	20240613	160700	506093960	5090	5090	5090	5090	0
276	20240613	160600	506093960	5090	5090	5090	5090	0
277	20240613	160500	506093960	5090	5090	5090	5090	0
278	20240613	160400	506093960	5090	5090	5090	5090	0
279	20240613	160300	506093960	5090	5090	5090	5090	0
280	20240613	160200	506093960	5090	5090	5090	5090	0
281	20240613	160100	506093960	5090	5090	5090	5090	0
282	20240613	160000	506093960	5090	5090	5090	5090	0
283	20240613	155900	506093960	5090	5090	5090	5090	0
284	20240613	155800	506093960	5090	5090	5090	5090	0
285	20240613	155700	506093960	5090	5090	5090	5090	0
286	20240613	155600	506093960	5090	5090	5090	5090	0
287	20240613	155500	506093960	5090	5090	5090	5090	0
288	20240613	155400	506093960	5090	5090	5090	5090	0
289	20240613	155300	506093960	5090	5090	5090	5090	0
290	20240613	155200	506093960	5090	5090	5090	5090	0
291	20240613	155100	506093960	5090	5090	5090	5090	0
292	20240613	155000	506093960	5090	5090	5090	5090	0
293	20240613	154900	506093960	5090	5090	5090	5090	0
294	20240613	154800	506093960	5090	5090	5090	5090	0
295	20240613	154700	506093960	5090	5090	5090	5090	0
296	20240613	154600	506093960	5090	5090	5090	5090	0
297	20240613	154500	506093960	5090	5090	5090	5090	0
298	20240613	154400	506093960	5090	5090	5090	5090	0
299	20240613	154300	506093960	5090	5090	5090	5090	0
300	20240613	154200	506093960	5090	5090	5090	5090	0
301	20240613	154100	506093960	5090	5090	5090	5090	0
302	20240613	154000	506093960	5090	5090	5090	5090	839
303	20240613	153900	506093960	5090	5090	5090	5090	0
304	20240613	153800	506093960	5090	5090	5090	5090	0
305	20240613	153700	506093960	5090	5090	5090	5090	0
306	20240613	153600	506093960	5090	5090	5090	5090	0
307	20240613	153500	506093960	5090	5090	5090	5090	0
308	20240613	153400	506093960	5090	5090	5090	5090	0
309	20240613	153300	506093960	5090	5090	5090	5090	0
310	20240613	153200	506093960	5090	5090	5090	5090	0
311	20240613	153100	506093960	5090	5090	5090	5090	0
312	20240613	153000	506093960	5090	5090	5090	5090	839
313	20240613	152900	501823450	5090	5090	5090	5090	0
314	20240613	152800	501823450	5090	5090	5090	5090	0
315	20240613	152700	501823450	5090	5090	5090	5090	0
316	20240613	152600	501823450	5090	5090	5090	5090	0
317	20240613	152500	501823450	5090	5090	5090	5090	0
318	20240613	152400	501823450	5090	5090	5090	5090	0
319	20240613	152300	501823450	5090	5090	5090	5090	0
320	20240613	152200	501823450	5090	5090	5090	5090	0
321	20240613	152100	501823450	5090	5090	5090	5090	0
322	20240613	152000	501823450	5090	5090	5090	5090	0
323	20240613	151900	501823450	5090	5090	5100	5090	97
324	20240613	151800	501329030	5100	5100	5100	5090	137
325	20240613	151700	500630580	5100	5090	5100	5080	1096
326	20240613	151600	495046420	5100	5100	5100	5090	107
327	20240613	151500	494500900	5100	5100	5100	5090	451
328	20240613	151400	492204220	5100	5100	5100	5090	303
329	20240613	151300	490658930	5090	5100	5100	5090	170
330	20240613	151200	489792950	5100	5090	5100	5090	208
331	20240613	151100	488733830	5090	5090	5090	5080	125
332	20240613	151000	488097670	5090	5090	5090	5090	116
333	20240613	150900	487507230	5080	5090	5090	5080	554
334	20240613	150800	484692170	5100	5100	5100	5100	0
335	20240613	150700	484692170	5100	5090	5100	5090	105
336	20240613	150600	484157710	5090	5090	5090	5090	0
337	20240613	150500	484157710	5090	5090	5090	5090	137
338	20240613	150400	483460380	5090	5090	5090	5090	12
339	20240613	150300	483399300	5090	5090	5090	5090	410
340	20240613	150200	481312400	5090	5090	5090	5090	229
341	20240613	150100	480146790	5090	5080	5090	5080	152
342	20240613	150000	479374610	5080	5080	5080	5080	260
343	20240613	145900	478053810	5090	5090	5090	5090	0
344	20240613	145800	478053810	5090	5090	5090	5090	0
345	20240613	145700	478053810	5090	5090	5090	5090	12
346	20240613	145600	477992730	5090	5090	5090	5090	0
347	20240613	145500	477992730	5090	5090	5090	5090	0
348	20240613	145400	477992730	5090	5090	5090	5090	1
349	20240613	145300	477987640	5090	5090	5090	5090	326
350	20240613	145200	476328300	5100	5100	5100	5100	0
351	20240613	145100	476328300	5100	5090	5100	5090	130
352	20240613	145000	475666500	5090	5100	5100	5090	103
353	20240613	144900	475142200	5100	5090	5100	5090	18
354	20240613	144800	475050420	5100	5100	5100	5100	0
355	20240613	144700	475050420	5100	5100	5100	5100	0
356	20240613	144600	475050420	5100	5100	5100	5100	0
357	20240613	144500	475050420	5100	5100	5100	5090	20
358	20240613	144400	474948510	5090	5090	5090	5090	0
359	20240613	144300	474948510	5090	5090	5090	5090	5
360	20240613	144200	474923060	5110	5110	5110	5110	0
361	20240613	144100	474923060	5110	5110	5110	5110	1
362	20240613	144000	474917950	5110	5110	5110	5110	0
363	20240613	143900	474917950	5110	5090	5110	5090	359
364	20240613	143800	473086860	5090	5090	5090	5090	0
365	20240613	143700	473086860	5090	5090	5090	5090	156
366	20240613	143600	472292820	5090	5080	5090	5080	118
367	20240613	143500	471693210	5090	5090	5090	5090	0
368	20240613	143400	471693210	5090	5090	5090	5090	0
369	20240613	143300	471693210	5090	5090	5090	5090	13
370	20240613	143200	471627040	5090	5090	5090	5090	16
371	20240613	143100	471545600	5090	5090	5090	5090	0
372	20240613	143000	471545600	5090	5090	5090	5090	4
373	20240613	142900	471525240	5090	5090	5090	5090	500
374	20240613	142800	468980240	5090	5090	5090	5090	100
375	20240613	142700	468471240	5110	5110	5110	5110	0
376	20240613	142600	468471240	5110	5110	5110	5110	0
377	20240613	142500	468471240	5110	5100	5110	5100	1759
378	20240613	142400	459500120	5100	5100	5100	5100	3
379	20240613	142300	459484820	5100	5100	5100	5100	1
380	20240613	142200	459479720	5110	5110	5110	5110	0
381	20240613	142100	459479720	5110	5110	5110	5110	1
382	20240613	142000	459474610	5100	5100	5100	5100	43
383	20240613	141900	459255310	5100	5100	5100	5100	50
384	20240613	141800	459000310	5100	5100	5100	5100	7
385	20240613	141700	458964610	5100	5110	5110	5100	222
386	20240613	141600	457831910	5110	5110	5110	5110	0
387	20240613	141500	457831910	5110	5110	5110	5110	20
388	20240613	141400	457729710	5110	5110	5110	5110	87
389	20240613	141300	457285140	5110	5110	5110	5110	14
390	20240613	141200	457213600	5110	5110	5110	5110	0
391	20240613	141100	457213600	5110	5100	5110	5100	382
392	20240613	141000	455261730	5100	5100	5100	5100	15
393	20240613	140900	455185230	5110	5110	5110	5110	0
394	20240613	140800	455185230	5110	5110	5110	5110	100
395	20240613	140700	454674230	5090	5100	5110	5090	226
396	20240613	140600	453522710	5100	5100	5100	5100	582
397	20240613	140500	450554510	5100	5100	5100	5100	140
398	20240613	140400	449840510	5100	5090	5100	5090	223
399	20240613	140300	448703250	5090	5100	5100	5090	445
400	20240613	140200	446438190	5090	5090	5090	5090	2
401	20240613	140100	446428010	5090	5090	5090	5090	130
402	20240613	140000	445766310	5090	5090	5090	5090	635
403	20240613	135900	442534160	5090	5090	5090	5090	0
404	20240613	135800	442534160	5090	5090	5090	5090	7
405	20240613	135700	442498530	5090	5090	5090	5090	0
406	20240613	135600	442498530	5090	5090	5090	5090	93
407	20240613	135500	442025160	5090	5090	5090	5090	19
408	20240613	135400	441928450	5090	5090	5090	5090	232
409	20240613	135300	440747570	5090	5080	5090	5080	424
410	20240613	135200	438589780	5080	5080	5080	5080	0
411	20240613	135100	438589780	5080	5080	5080	5080	0
412	20240613	135000	438589780	5080	5080	5080	5080	102
413	20240613	134900	438071620	5090	5090	5090	5090	3
414	20240613	134800	438056350	5080	5080	5080	5080	0
415	20240613	134700	438056350	5080	5090	5090	5080	576
416	20240613	134600	435130220	5100	5080	5100	5080	51
417	20240613	134500	434871120	5080	5090	5090	5080	1238
418	20240613	134400	428570760	5090	5090	5090	5090	100
419	20240613	134300	428061760	5090	5090	5090	5090	94
420	20240613	134200	427583300	5100	5100	5100	5100	79
421	20240613	134100	427180400	5100	5100	5100	5100	661
422	20240613	134000	423809300	5110	5110	5110	5110	0
423	20240613	133900	423809300	5110	5110	5110	5110	1
424	20240613	133800	423804190	5110	5110	5110	5110	0
425	20240613	133700	423804190	5110	5110	5110	5110	0
426	20240613	133600	423804190	5110	5090	5110	5090	125
427	20240613	133500	423166290	5100	5100	5100	5100	0
428	20240613	133400	423166290	5100	5100	5100	5100	100
429	20240613	133300	422656290	5100	5100	5100	5100	89
430	20240613	133200	422202390	5100	5100	5100	5100	1
431	20240613	133100	422197290	5100	5100	5100	5100	439
432	20240613	133000	419958390	5110	5110	5110	5110	0
433	20240613	132900	419958390	5110	5110	5110	5110	0
434	20240613	132800	419958390	5110	5100	5110	5100	304
435	20240613	132700	418407950	5100	5110	5110	5100	538
436	20240613	132600	415664100	5110	5110	5110	5110	3
437	20240613	132500	415648770	5110	5110	5110	5110	1
438	20240613	132400	415643660	5110	5110	5110	5110	515
439	20240613	132300	413012010	5110	5100	5110	5100	485
440	20240613	132200	410533940	5100	5100	5100	5100	361
441	20240613	132100	408692840	5110	5110	5110	5110	100
442	20240613	132000	408181840	5110	5110	5110	5110	60
443	20240613	131900	407875240	5110	5110	5110	5110	12
444	20240613	131800	407813920	5110	5110	5110	5110	9
445	20240613	131700	407767930	5120	5100	5120	5100	69
446	20240613	131600	407415990	5100	5120	5120	5100	129
447	20240613	131500	406757710	5110	5110	5110	5110	216
448	20240613	131400	405653950	5110	5110	5110	5110	199
449	20240613	131300	404637060	5120	5120	5120	5120	0
450	20240613	131200	404637060	5120	5120	5120	5120	13
451	20240613	131100	404570500	5120	5120	5120	5120	105
452	20240613	131000	404032900	5120	5120	5120	5120	0
453	20240613	130900	404032900	5120	5120	5120	5120	3
454	20240613	130800	404017540	5120	5110	5120	5110	190
455	20240613	130700	403045400	5110	5110	5110	5100	250
456	20240613	130600	401768300	5100	5100	5100	5100	5
457	20240613	130500	401742800	5100	5100	5100	5100	12
458	20240613	130400	401681600	5100	5100	5100	5100	200
459	20240613	130300	400661600	5100	5100	5100	5100	245
460	20240613	130200	399412100	5100	5100	5100	5100	3
461	20240613	130100	399396800	5100	5100	5100	5100	0
462	20240613	130000	399396800	5100	5100	5100	5100	58
463	20240613	125900	399101000	5110	5110	5110	5110	226
464	20240613	125800	397946140	5110	5110	5110	5110	0
465	20240613	125700	397946140	5110	5110	5110	5110	153
466	20240613	125600	397164310	5110	5110	5110	5110	6
467	20240613	125500	397133650	5100	5100	5100	5100	5
468	20240613	125400	397108150	5100	5090	5100	5090	142
469	20240613	125300	396383970	5090	5090	5090	5090	3
470	20240613	125200	396368700	5100	5100	5100	5100	250
471	20240613	125100	395093700	5100	5100	5100	5100	10
472	20240613	125000	395042700	5100	5100	5100	5100	0
473	20240613	124900	395042700	5100	5100	5100	5100	63
474	20240613	124800	394721400	5110	5100	5110	5100	1061
475	20240613	124700	389307770	5100	5090	5100	5090	41
476	20240613	124600	389098750	5090	5090	5090	5090	205
477	20240613	124500	388055300	5090	5080	5090	5080	131
478	20240613	124400	387388620	5080	5080	5080	5080	411
479	20240613	124300	385300740	5090	5090	5090	5090	60
480	20240613	124200	384995340	5090	5090	5090	5090	25
481	20240613	124100	384868090	5090	5090	5090	5090	30
482	20240613	124000	384715390	5090	5090	5090	5090	0
483	20240613	123900	384715390	5090	5090	5090	5090	5
484	20240613	123800	384689940	5090	5090	5090	5090	6
485	20240613	123700	384659400	5090	5090	5090	5090	100
486	20240613	123600	384150400	5080	5080	5080	5080	0
487	20240613	123500	384150400	5080	5080	5080	5080	500
488	20240613	123400	381610400	5080	5080	5080	5080	0
489	20240613	123300	381610400	5080	5090	5090	5080	3
490	20240613	123200	381595140	5090	5090	5090	5090	5
491	20240613	123100	381569690	5080	5080	5080	5080	400
492	20240613	123000	379537690	5080	5080	5080	5080	0
493	20240613	122900	379537690	5080	5080	5080	5080	0
494	20240613	122800	379537690	5080	5080	5080	5080	493
495	20240613	122700	377033250	5080	5080	5080	5080	100
496	20240613	122600	376525250	5080	5080	5080	5080	121
497	20240613	122500	375910570	5080	5080	5080	5080	11
498	20240613	122400	375854690	5080	5080	5080	5080	0
499	20240613	122300	375854690	5080	5080	5080	5080	101
500	20240613	122200	375341610	5080	5080	5080	5080	1
501	20240613	122100	375336530	5080	5080	5080	5080	707
502	20240613	122000	371744970	5080	5080	5080	5080	1
503	20240613	121900	371739890	5080	5070	5080	5070	41
504	20240613	121800	371531810	5070	5070	5070	5070	173
505	20240613	121700	370654700	5070	5070	5070	5070	52
506	20240613	121600	370391060	5060	5060	5060	5060	0
507	20240613	121500	370391060	5060	5060	5060	5060	0
508	20240613	121400	370391060	5060	5060	5060	5060	0
509	20240613	121300	370391060	5060	5060	5060	5060	0
510	20240613	121200	370391060	5060	5060	5060	5060	0
511	20240613	121100	370391060	5060	5070	5070	5060	2000
512	20240613	121000	360264420	5080	5080	5080	5080	1
513	20240613	120900	360259340	5080	5080	5080	5080	77
514	20240613	120800	359868180	5080	5080	5080	5080	1063
515	20240613	120700	354468140	5080	5080	5080	5080	3
516	20240613	120600	354452900	5080	5080	5080	5080	1
517	20240613	120500	354447820	5080	5080	5080	5080	1
518	20240613	120400	354442740	5080	5080	5080	5080	0
519	20240613	120300	354442740	5080	5080	5080	5080	10
520	20240613	120200	354391940	5070	5070	5070	5070	5
521	20240613	120100	354366590	5070	5070	5070	5070	0
522	20240613	120000	354366590	5070	5070	5070	5070	125
523	20240613	115900	353732840	5070	5070	5070	5070	7
524	20240613	115800	353697350	5060	5060	5060	5060	1200
525	20240613	115700	347625350	5070	5060	5070	5060	285
526	20240613	115600	346182490	5060	5060	5060	5060	0
527	20240613	115500	346182490	5060	5060	5060	5060	500
528	20240613	115400	343652490	5060	5070	5070	5060	152
529	20240613	115300	342883350	5060	5060	5060	5060	0
530	20240613	115200	342883350	5060	5060	5060	5060	0
531	20240613	115100	342883350	5060	5060	5060	5060	200
532	20240613	115000	341871350	5070	5070	5070	5070	1
533	20240613	114900	341866280	5070	5070	5070	5070	83
534	20240613	114800	341445470	5060	5080	5080	5060	3
535	20240613	114700	341430270	5060	5060	5060	5060	0
536	20240613	114600	341430270	5060	5070	5070	5060	328
537	20240613	114500	339769730	5060	5070	5070	5060	22
538	20240613	114400	339658390	5070	5070	5070	5060	636
539	20240613	114300	336438890	5070	5070	5070	5070	0
540	20240613	114200	336438890	5070	5080	5080	5070	168
541	20240613	114100	335586880	5070	5070	5070	5070	0
542	20240613	114000	335586880	5070	5070	5070	5070	0
543	20240613	113900	335586880	5070	5070	5070	5070	1842
544	20240613	113800	326247940	5070	5070	5070	5070	19
545	20240613	113700	326151610	5070	5070	5070	5070	1203
546	20240613	113600	320052400	5080	5080	5080	5080	500
547	20240613	113500	317512400	5080	5080	5080	5080	0
548	20240613	113400	317512400	5080	5070	5080	5070	113
549	20240613	113300	316939400	5070	5070	5070	5070	110
550	20240613	113200	316381700	5070	5070	5070	5070	180
551	20240613	113100	315469100	5070	5070	5070	5070	51
552	20240613	113000	315210530	5070	5070	5070	5070	0
553	20240613	112900	315210530	5070	5070	5070	5070	499
554	20240613	112800	312680600	5070	5070	5070	5070	0
555	20240613	112700	312680600	5070	5070	5070	5070	0
556	20240613	112600	312680600	5070	5080	5080	5070	213
557	20240613	112500	311600390	5080	5080	5080	5080	82
558	20240613	112400	311183830	5080	5080	5080	5080	43
559	20240613	112300	310965390	5080	5080	5080	5070	41
560	20240613	112200	310757310	5080	5080	5080	5080	0
561	20240613	112100	310757310	5080	5080	5080	5080	0
562	20240613	112000	310757310	5080	5080	5080	5080	41
563	20240613	111900	310549030	5080	5080	5080	5080	7
564	20240613	111800	310513470	5060	5060	5070	5060	11
565	20240613	111700	310457770	5070	5080	5080	5070	38
566	20240613	111600	310265100	5050	5070	5080	5050	1587
567	20240613	111500	302234480	5080	5080	5080	5080	0
568	20240613	111400	302234480	5080	5080	5080	5080	320
569	20240613	111300	300608880	5080	5080	5080	5080	20
570	20240613	111200	300507280	5080	5080	5080	5080	100
571	20240613	111100	299999280	5080	5080	5080	5080	0
572	20240613	111000	299999280	5080	5080	5080	5080	15
573	20240613	110900	299923080	5080	5090	5090	5080	208
574	20240613	110800	298866140	5090	5090	5090	5090	223
575	20240613	110700	297731070	5100	5100	5100	5100	500
576	20240613	110600	295181070	5100	5090	5100	5090	857
577	20240613	110500	290818910	5090	5090	5090	5090	0
578	20240613	110400	290818910	5090	5090	5090	5090	1
579	20240613	110300	290813820	5090	5090	5090	5090	545
580	20240613	110200	288039770	5090	5090	5090	5090	0
581	20240613	110100	288039770	5090	5090	5090	5090	806
582	20240613	110000	283937230	5080	5090	5090	5080	50
583	20240613	105900	283683030	5080	5090	5090	5080	160
584	20240613	105800	282870130	5090	5090	5090	5090	221
585	20240613	105700	281745240	5090	5090	5090	5090	0
586	20240613	105600	281745240	5090	5090	5090	5090	1
587	20240613	105500	281740150	5090	5090	5090	5090	30
588	20240613	105400	281587450	5090	5090	5090	5090	0
589	20240613	105300	281587450	5090	5090	5090	5090	200
590	20240613	105200	280569450	5090	5070	5090	5070	508
591	20240613	105100	277991890	5070	5070	5070	5070	100
592	20240613	105000	277484890	5070	5070	5070	5060	40
593	20240613	104900	277282290	5070	5070	5070	5070	5
594	20240613	104800	277256940	5070	5070	5070	5070	15
595	20240613	104700	277180890	5070	5070	5070	5070	462
596	20240613	104600	274838550	5070	5070	5070	5070	128
597	20240613	104500	274189590	5070	5090	5090	5070	180
598	20240613	104400	273274390	5090	5090	5090	5090	123
599	20240613	104300	272648320	5090	5080	5090	5080	21
600	20240613	104200	272541630	5090	5090	5090	5090	2
601	20240613	104100	272531450	5060	5060	5060	5060	0
602	20240613	104000	272531450	5060	5060	5060	5060	0
603	20240613	103900	272531450	5060	5060	5060	5060	30
604	20240613	103800	272379650	5060	5060	5060	5060	0
605	20240613	103700	272379650	5060	5070	5080	5060	2368
606	20240613	103600	260392820	5090	5090	5090	5090	306
607	20240613	103500	258835280	5090	5090	5090	5090	5
608	20240613	103400	258809830	5090	5090	5090	5090	1
609	20240613	103300	258804740	5060	5060	5060	5060	0
610	20240613	103200	258804740	5060	5060	5060	5060	0
611	20240613	103100	258804740	5060	5060	5060	5060	10
612	20240613	103000	258754140	5060	5060	5060	5050	509
613	20240613	102900	256181550	5050	5060	5060	5050	800
614	20240613	102800	252136310	5090	5090	5090	5090	0
615	20240613	102700	252136310	5090	5090	5090	5090	28
616	20240613	102600	251993790	5090	5090	5090	5090	0
617	20240613	102500	251993790	5090	5060	5090	5060	1853
618	20240613	102400	242617580	5070	5070	5070	5070	2061
619	20240613	102300	232168310	5090	5090	5090	5090	1
620	20240613	102200	232163220	5090	5090	5090	5090	0
621	20240613	102100	232163220	5090	5090	5090	5090	60
622	20240613	102000	231857820	5070	5090	5090	5070	4529
623	20240613	101900	208886440	5090	5090	5090	5090	0
624	20240613	101800	208886440	5090	5090	5090	5090	120
625	20240613	101700	208275640	5100	5100	5100	5100	208
626	20240613	101600	207214840	5100	5100	5100	5100	78
627	20240613	101500	206817040	5100	5090	5100	5090	112
628	20240613	101400	206246850	5090	5090	5090	5090	0
629	20240613	101300	206246850	5090	5090	5090	5090	101
630	20240613	101200	205732760	5090	5090	5090	5090	94
631	20240613	101100	205254300	5090	5090	5100	5090	134
632	20240613	101000	204572100	5090	5080	5090	5080	124
633	20240613	100900	203941260	5060	5090	5090	5060	292
634	20240613	100800	202459780	5090	5090	5090	5090	596
635	20240613	100700	199426140	5090	5090	5090	5090	10
636	20240613	100600	199375240	5090	5080	5090	5080	1379
637	20240613	100500	192362760	5080	5080	5080	5080	2
638	20240613	100400	192352600	5060	5080	5080	5060	162
639	20240613	100300	191531770	5070	5070	5070	5070	12
640	20240613	100200	191470930	5070	5080	5080	5070	121
641	20240613	100100	190856450	5080	5050	5080	5050	17
642	20240613	100000	190770150	5040	5090	5090	5040	51
643	20240613	095900	190512490	5040	5070	5070	5040	1471
644	20240613	095800	183058930	5070	5060	5080	5040	5024
645	20240613	095700	157701860	5090	5070	5090	5060	752
646	20240613	095600	153887910	5090	5070	5090	5070	26
647	20240613	095500	153755970	5090	5090	5090	5090	6
648	20240613	095400	153725430	5080	5090	5090	5080	43
649	20240613	095300	153506860	5100	5100	5100	5060	4385
650	20240613	095200	131288490	5070	5070	5080	5070	1074
651	20240613	095100	125832960	5070	5070	5070	5070	711
652	20240613	095000	122228190	5080	5080	5080	5080	71
653	20240613	094900	121867510	5080	5100	5100	5080	62
654	20240613	094800	121552310	5100	5070	5100	5070	860
655	20240613	094700	117187310	5070	5070	5070	5070	98
656	20240613	094600	116690450	5070	5070	5070	5070	15
657	20240613	094500	116614400	5100	5100	5100	5100	138
658	20240613	094400	115910600	5100	5100	5100	5100	30
659	20240613	094300	115757600	5100	5100	5100	5100	395
660	20240613	094200	113743100	5100	5100	5100	5100	2
661	20240613	094100	113732900	5100	5100	5100	5100	2
662	20240613	094000	113722700	5100	5090	5100	5060	884
663	20240613	093900	109244440	5090	5070	5090	5070	41
664	20240613	093800	109036370	5090	5070	5090	5070	128
665	20240613	093700	108387390	5070	5070	5070	5070	508
666	20240613	093600	105811830	5070	5090	5090	5070	37
667	20240613	093500	105624040	5090	5080	5090	5080	102
668	20240613	093400	105105360	5090	5080	5090	5080	123
669	20240613	093300	104480220	5080	5080	5080	5080	723
670	20240613	093200	100807380	5080	5080	5080	5080	10
671	20240613	093100	100756580	5080	5080	5080	5080	400
672	20240613	093000	98724580	5080	5080	5080	5080	0
673	20240613	092900	98724580	5080	5080	5080	5080	0
674	20240613	092800	98724580	5080	5090	5090	5080	62
675	20240613	092700	98409400	5080	5080	5090	5080	3583
676	20240613	092600	80204930	5080	5070	5080	5060	650
677	20240613	092500	76912600	5080	5080	5080	5080	159
678	20240613	092400	76104880	5080	5070	5080	5070	202
679	20240613	092300	75079730	5070	5070	5070	5070	510
680	20240613	092200	72494030	5070	5070	5070	5070	11
681	20240613	092100	72438260	5070	5080	5080	5070	413
682	20240613	092000	70343240	5070	5080	5080	5070	24
683	20240613	091900	70221350	5080	5080	5080	5080	250
684	20240613	091800	68951350	5080	5080	5080	5070	457
685	20240613	091700	66630390	5080	5080	5080	5080	602
686	20240613	091600	63572230	5090	5090	5090	5090	16
687	20240613	091500	63490790	5080	5090	5090	5080	38
688	20240613	091400	63297720	5090	5090	5090	5090	377
689	20240613	091300	61378790	5090	5090	5090	5090	0
690	20240613	091200	61378790	5090	5090	5090	5090	431
691	20240613	091100	59185000	5090	5090	5090	5080	533
692	20240613	091000	56472040	5080	5080	5080	5080	275
693	20240613	090900	55075040	5080	5090	5090	5080	334
694	20240613	090800	53377840	5080	5080	5080	5080	387
695	20240613	090700	51411880	5080	5080	5080	5080	1136
696	20240613	090600	45641000	5080	5070	5090	5070	1337
697	20240613	090500	38851480	5080	5090	5090	5080	500
698	20240613	090400	36308620	5090	5100	5100	5090	1569
699	20240613	090300	28307390	5110	5100	5110	5100	122
700	20240613	090200	27685080	5100	5120	5120	5100	685
701	20240613	090100	24191180	5120	5130	5130	5120	3254
702	20240613	090000	7515770	5140	5130	5150	5130	1464