KissMeData/048530/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192800	451689570	5790	5790	5790	5790	6169
3	20240613	192700	451689570	5790	5790	5790	5790	0
4	20240613	192600	451689570	5790	5790	5790	5790	0
5	20240613	192500	451689570	5790	5790	5790	5790	0
6	20240613	192400	451689570	5790	5790	5790	5790	0
7	20240613	192300	451689570	5790	5790	5790	5790	0
8	20240613	192200	451689570	5790	5790	5790	5790	0
9	20240613	192100	451689570	5790	5790	5790	5790	0
10	20240613	192000	451689570	5790	5790	5790	5790	0
11	20240613	191900	451689570	5790	5790	5790	5790	0
12	20240613	191800	451689570	5790	5790	5790	5790	0
13	20240613	191700	451689570	5790	5790	5790	5790	0
14	20240613	191600	451689570	5790	5790	5790	5790	0
15	20240613	191500	451689570	5790	5790	5790	5790	0
16	20240613	191400	451689570	5790	5790	5790	5790	0
17	20240613	191300	451689570	5790	5790	5790	5790	0
18	20240613	191200	451689570	5790	5790	5790	5790	0
19	20240613	191100	451689570	5790	5790	5790	5790	0
20	20240613	191000	451689570	5790	5790	5790	5790	0
21	20240613	190900	451689570	5790	5790	5790	5790	0
22	20240613	190800	451689570	5790	5790	5790	5790	0
23	20240613	190700	451689570	5790	5790	5790	5790	0
24	20240613	190600	451689570	5790	5790	5790	5790	0
25	20240613	190500	451689570	5790	5790	5790	5790	0
26	20240613	190400	451689570	5790	5790	5790	5790	0
27	20240613	190300	451689570	5790	5790	5790	5790	0
28	20240613	190200	451689570	5790	5790	5790	5790	0
29	20240613	190100	451689570	5790	5790	5790	5790	0
30	20240613	190000	451689570	5790	5790	5790	5790	0
31	20240613	185900	451689570	5790	5790	5790	5790	0
32	20240613	185800	451689570	5790	5790	5790	5790	6169
33	20240613	185700	451689570	5790	5790	5790	5790	0
34	20240613	185600	451689570	5790	5790	5790	5790	0
35	20240613	185500	451689570	5790	5790	5790	5790	0
36	20240613	185400	451689570	5790	5790	5790	5790	0
37	20240613	185300	451689570	5790	5790	5790	5790	0
38	20240613	185200	451689570	5790	5790	5790	5790	0
39	20240613	185100	451689570	5790	5790	5790	5790	0
40	20240613	185000	451689570	5790	5790	5790	5790	0
41	20240613	184900	451689570	5790	5790	5790	5790	0
42	20240613	184800	451689570	5790	5790	5790	5790	0
43	20240613	184700	451689570	5790	5790	5790	5790	0
44	20240613	184600	451689570	5790	5790	5790	5790	0
45	20240613	184500	451689570	5790	5790	5790	5790	0
46	20240613	184400	451689570	5790	5790	5790	5790	0
47	20240613	184300	451689570	5790	5790	5790	5790	0
48	20240613	184200	451689570	5790	5790	5790	5790	0
49	20240613	184100	451689570	5790	5790	5790	5790	0
50	20240613	184000	451689570	5790	5790	5790	5790	0
51	20240613	183900	451689570	5790	5790	5790	5790	0
52	20240613	183800	451689570	5790	5790	5790	5790	0
53	20240613	183700	451689570	5790	5790	5790	5790	0
54	20240613	183600	451689570	5790	5790	5790	5790	0
55	20240613	183500	451689570	5790	5790	5790	5790	0
56	20240613	183400	451689570	5790	5790	5790	5790	0
57	20240613	183300	451689570	5790	5790	5790	5790	0
58	20240613	183200	451689570	5790	5790	5790	5790	0
59	20240613	183100	451689570	5790	5790	5790	5790	0
60	20240613	183000	451689570	5790	5790	5790	5790	0
61	20240613	182900	451689570	5790	5790	5790	5790	0
62	20240613	182800	451689570	5790	5790	5790	5790	6169
63	20240613	182700	451689570	5790	5790	5790	5790	0
64	20240613	182600	451689570	5790	5790	5790	5790	0
65	20240613	182500	451689570	5790	5790	5790	5790	0
66	20240613	182400	451689570	5790	5790	5790	5790	0
67	20240613	182300	451689570	5790	5790	5790	5790	0
68	20240613	182200	451689570	5790	5790	5790	5790	0
69	20240613	182100	451689570	5790	5790	5790	5790	0
70	20240613	182000	451689570	5790	5790	5790	5790	0
71	20240613	181900	451689570	5790	5790	5790	5790	0
72	20240613	181800	451689570	5790	5790	5790	5790	0
73	20240613	181700	451689570	5790	5790	5790	5790	0
74	20240613	181600	451689570	5790	5790	5790	5790	0
75	20240613	181500	451689570	5790	5790	5790	5790	0
76	20240613	181400	451689570	5790	5790	5790	5790	0
77	20240613	181300	451689570	5790	5790	5790	5790	0
78	20240613	181200	451689570	5790	5790	5790	5790	0
79	20240613	181100	451689570	5790	5790	5790	5790	0
80	20240613	181000	451689570	5790	5790	5790	5790	0
81	20240613	180900	451689570	5790	5790	5790	5790	0
82	20240613	180800	451689570	5790	5790	5790	5790	0
83	20240613	180700	451689570	5790	5790	5790	5790	0
84	20240613	180600	451689570	5790	5790	5790	5790	0
85	20240613	180500	451689570	5790	5790	5790	5790	0
86	20240613	180400	451689570	5790	5790	5790	5790	0
87	20240613	180300	451689570	5790	5790	5790	5790	0
88	20240613	180200	451689570	5790	5790	5790	5790	0
89	20240613	180100	451689570	5790	5790	5790	5790	0
90	20240613	180000	451689570	5790	5790	5790	5790	0
91	20240613	175900	451689570	5790	5790	5790	5790	0
92	20240613	175800	451689570	5790	5790	5790	5790	6169
93	20240613	175700	451689570	5790	5790	5790	5790	0
94	20240613	175600	451689570	5790	5790	5790	5790	0
95	20240613	175500	451689570	5790	5790	5790	5790	0
96	20240613	175400	451689570	5790	5790	5790	5790	0
97	20240613	175300	451689570	5790	5790	5790	5790	0
98	20240613	175200	451689570	5790	5790	5790	5790	0
99	20240613	175100	451689570	5790	5790	5790	5790	0
100	20240613	175000	451689570	5790	5790	5790	5790	0
101	20240613	174900	451689570	5790	5790	5790	5790	0
102	20240613	174800	451689570	5790	5790	5790	5790	0
103	20240613	174700	451689570	5790	5790	5790	5790	0
104	20240613	174600	451689570	5790	5790	5790	5790	0
105	20240613	174500	451689570	5790	5790	5790	5790	0
106	20240613	174400	451689570	5790	5790	5790	5790	0
107	20240613	174300	451689570	5790	5790	5790	5790	0
108	20240613	174200	451689570	5790	5790	5790	5790	0
109	20240613	174100	451689570	5790	5790	5790	5790	0
110	20240613	174000	451689570	5790	5790	5790	5790	0
111	20240613	173900	451689570	5790	5790	5790	5790	0
112	20240613	173800	451689570	5790	5790	5790	5790	0
113	20240613	173700	451689570	5790	5790	5790	5790	0
114	20240613	173600	451689570	5790	5790	5790	5790	0
115	20240613	173500	451689570	5790	5790	5790	5790	0
116	20240613	173400	451689570	5790	5790	5790	5790	0
117	20240613	173300	451689570	5790	5790	5790	5790	0
118	20240613	173200	451689570	5790	5790	5790	5790	0
119	20240613	173100	451689570	5790	5790	5790	5790	0
120	20240613	173000	451689570	5790	5790	5790	5790	0
121	20240613	172900	451689570	5790	5790	5790	5790	0
122	20240613	172800	451689570	5790	5790	5790	5790	6169
123	20240613	172700	451689570	5790	5790	5790	5790	0
124	20240613	172600	451689570	5790	5790	5790	5790	0
125	20240613	172500	451689570	5790	5790	5790	5790	0
126	20240613	172400	451689570	5790	5790	5790	5790	0
127	20240613	172300	451689570	5790	5790	5790	5790	0
128	20240613	172200	451689570	5790	5790	5790	5790	0
129	20240613	172100	451689570	5790	5790	5790	5790	0
130	20240613	172000	451689570	5790	5790	5790	5790	0
131	20240613	171900	451689570	5790	5790	5790	5790	0
132	20240613	171800	451689570	5790	5790	5790	5790	0
133	20240613	171700	451689570	5790	5790	5790	5790	0
134	20240613	171600	451689570	5790	5790	5790	5790	0
135	20240613	171500	451689570	5790	5790	5790	5790	0
136	20240613	171400	451689570	5790	5790	5790	5790	0
137	20240613	171300	451689570	5790	5790	5790	5790	0
138	20240613	171200	451689570	5790	5790	5790	5790	0
139	20240613	171100	451689570	5790	5790	5790	5790	0
140	20240613	171000	451689570	5790	5790	5790	5790	0
141	20240613	170900	451689570	5790	5790	5790	5790	0
142	20240613	170800	451689570	5790	5790	5790	5790	0
143	20240613	170700	451689570	5790	5790	5790	5790	0
144	20240613	170600	451689570	5790	5790	5790	5790	0
145	20240613	170500	451689570	5790	5790	5790	5790	0
146	20240613	170400	451689570	5790	5790	5790	5790	0
147	20240613	170300	451689570	5790	5790	5790	5790	0
148	20240613	170200	451689570	5790	5790	5790	5790	0
149	20240613	170100	451689570	5790	5790	5790	5790	0
150	20240613	170000	451689570	5790	5790	5790	5790	0
151	20240613	165900	451689570	5790	5790	5790	5790	0
152	20240613	165800	451689570	5790	5790	5790	5790	6169
153	20240613	165700	451689570	5790	5790	5790	5790	0
154	20240613	165600	451689570	5790	5790	5790	5790	0
155	20240613	165500	451689570	5790	5790	5790	5790	0
156	20240613	165400	451689570	5790	5790	5790	5790	0
157	20240613	165300	451689570	5790	5790	5790	5790	0
158	20240613	165200	451689570	5790	5790	5790	5790	0
159	20240613	165100	451689570	5790	5790	5790	5790	0
160	20240613	165000	451689570	5790	5790	5790	5790	0
161	20240613	164900	451689570	5790	5790	5790	5790	0
162	20240613	164800	451689570	5790	5790	5790	5790	0
163	20240613	164700	451689570	5790	5790	5790	5790	0
164	20240613	164600	451689570	5790	5790	5790	5790	0
165	20240613	164500	451689570	5790	5790	5790	5790	0
166	20240613	164400	451689570	5790	5790	5790	5790	0
167	20240613	164300	451689570	5790	5790	5790	5790	0
168	20240613	164200	451689570	5790	5790	5790	5790	0
169	20240613	164100	451689570	5790	5790	5790	5790	0
170	20240613	164000	451689570	5790	5790	5790	5790	0
171	20240613	163900	451689570	5790	5790	5790	5790	0
172	20240613	163800	451689570	5790	5790	5790	5790	0
173	20240613	163700	451689570	5790	5790	5790	5790	0
174	20240613	163600	451689570	5790	5790	5790	5790	0
175	20240613	163500	451689570	5790	5790	5790	5790	0
176	20240613	163400	451689570	5790	5790	5790	5790	0
177	20240613	163300	451689570	5790	5790	5790	5790	0
178	20240613	163200	451689570	5790	5790	5790	5790	0
179	20240613	163100	451689570	5790	5790	5790	5790	0
180	20240613	163000	451689570	5790	5790	5790	5790	0
181	20240613	162900	451689570	5790	5790	5790	5790	0
182	20240613	162800	451689570	5790	5790	5790	5790	6169
183	20240613	162700	451689570	5790	5790	5790	5790	0
184	20240613	162600	451689570	5790	5790	5790	5790	0
185	20240613	162500	451689570	5790	5790	5790	5790	0
186	20240613	162400	451689570	5790	5790	5790	5790	0
187	20240613	162300	451689570	5790	5790	5790	5790	0
188	20240613	162200	451689570	5790	5790	5790	5790	0
189	20240613	162100	451689570	5790	5790	5790	5790	0
190	20240613	162000	451689570	5790	5790	5790	5790	0
191	20240613	161900	451689570	5790	5790	5790	5790	0
192	20240613	161800	451689570	5790	5790	5790	5790	0
193	20240613	161700	451689570	5790	5790	5790	5790	0
194	20240613	161600	451689570	5790	5790	5790	5790	0
195	20240613	161500	451689570	5790	5790	5790	5790	0
196	20240613	161400	451689570	5790	5790	5790	5790	0
197	20240613	161300	451689570	5790	5790	5790	5790	0
198	20240613	161200	451689570	5790	5790	5790	5790	0
199	20240613	161100	451689570	5790	5790	5790	5790	0
200	20240613	161000	451689570	5790	5790	5790	5790	0
201	20240613	160900	451689570	5790	5790	5790	5790	0
202	20240613	160800	451689570	5790	5790	5790	5790	0
203	20240613	160700	451689570	5790	5790	5790	5790	0
204	20240613	160600	451689570	5790	5790	5790	5790	0
205	20240613	160500	451689570	5790	5790	5790	5790	0
206	20240613	160400	451689570	5790	5790	5790	5790	0
207	20240613	160300	451689570	5790	5790	5790	5790	0
208	20240613	160200	451689570	5790	5790	5790	5790	0
209	20240613	160100	451689570	5790	5790	5790	5790	0
210	20240613	160000	451689570	5790	5790	5790	5790	0
211	20240613	155900	451689570	5790	5790	5790	5790	0
212	20240613	155800	451689570	5790	5790	5790	5790	6169
213	20240613	155700	451689570	5790	5790	5790	5790	0
214	20240613	155600	451689570	5790	5790	5790	5790	0
215	20240613	155500	451689570	5790	5790	5790	5790	0
216	20240613	155400	451689570	5790	5790	5790	5790	0
217	20240613	155300	451689570	5790	5790	5790	5790	0
218	20240613	155200	451689570	5790	5790	5790	5790	0
219	20240613	155100	451689570	5790	5790	5790	5790	0
220	20240613	155000	451689570	5790	5790	5790	5790	0
221	20240613	154900	451689570	5790	5790	5790	5790	0
222	20240613	154800	451689570	5790	5790	5790	5790	0
223	20240613	154700	451689570	5790	5790	5790	5790	0
224	20240613	154600	451689570	5790	5790	5790	5790	0
225	20240613	154500	451689570	5790	5790	5790	5790	0
226	20240613	154400	451689570	5790	5790	5790	5790	0
227	20240613	154300	451689570	5790	5790	5790	5790	0
228	20240613	154200	451689570	5790	5790	5790	5790	0
229	20240613	154100	451689570	5790	5790	5790	5790	0
230	20240613	154000	451689570	5790	5790	5790	5790	0
231	20240613	153900	451689570	5790	5790	5790	5790	0
232	20240613	153800	451689570	5790	5790	5790	5790	0
233	20240613	153700	451689570	5790	5790	5790	5790	0
234	20240613	153600	451689570	5790	5790	5790	5790	0
235	20240613	153500	451689570	5790	5790	5790	5790	0
236	20240613	153400	451689570	5790	5790	5790	5790	0
237	20240613	153300	451689570	5790	5790	5790	5790	0
238	20240613	153200	451689570	5790	5790	5790	5790	0
239	20240613	153100	451689570	5790	5790	5790	5790	0
240	20240613	153000	451689570	5790	5790	5790	5790	6169
241	20240613	152900	415971060	5830	5830	5830	5830	0
242	20240613	152800	415971060	5830	5830	5830	5830	0
243	20240613	152700	415971060	5830	5830	5830	5830	0
244	20240613	152600	415971060	5830	5830	5830	5830	0
245	20240613	152500	415971060	5830	5830	5830	5830	0
246	20240613	152400	415971060	5830	5830	5830	5830	0
247	20240613	152300	415971060	5830	5830	5830	5830	0
248	20240613	152200	415971060	5830	5830	5830	5830	0
249	20240613	152100	415971060	5830	5830	5830	5830	0
250	20240613	152000	415971060	5830	5830	5830	5830	0
251	20240613	151900	415971060	5830	5820	5840	5820	889
252	20240613	151800	410794330	5800	5820	5840	5800	1409
253	20240613	151700	402607550	5810	5830	5840	5810	1271
254	20240613	151600	395211090	5830	5830	5830	5830	320
255	20240613	151500	393345490	5830	5840	5840	5830	812
256	20240613	151400	388608520	5840	5840	5840	5840	11
257	20240613	151300	388544280	5830	5840	5840	5830	359
258	20240613	151200	386449760	5840	5840	5840	5820	8
259	20240613	151100	386403100	5830	5830	5830	5830	3
260	20240613	151000	386385610	5840	5830	5840	5820	103
261	20240613	150900	385785760	5850	5850	5850	5850	1
262	20240613	150800	385779910	5840	5840	5840	5840	215
263	20240613	150700	384524310	5850	5840	5850	5840	9
264	20240613	150600	384471740	5840	5840	5840	5840	0
265	20240613	150500	384471740	5840	5830	5840	5830	185
266	20240613	150400	383393170	5850	5850	5850	5850	0
267	20240613	150300	383393170	5850	5840	5850	5840	15
268	20240613	150200	383305560	5850	5850	5850	5850	0
269	20240613	150100	383305560	5850	5850	5850	5850	2
270	20240613	150000	383293860	5850	5850	5850	5850	0
271	20240613	145900	383293860	5850	5850	5850	5850	20
272	20240613	145800	383176860	5850	5830	5850	5830	171
273	20240613	145700	382179910	5850	5840	5850	5840	103
274	20240613	145600	381578370	5840	5840	5840	5840	22
275	20240613	145500	381449890	5840	5840	5840	5840	620
276	20240613	145400	377829090	5840	5840	5840	5840	100
277	20240613	145300	377245090	5840	5830	5840	5830	5
278	20240613	145200	377215930	5840	5840	5840	5840	0
279	20240613	145100	377215930	5840	5840	5840	5840	52
280	20240613	145000	376912250	5840	5840	5840	5840	0
281	20240613	144900	376912250	5840	5840	5840	5840	0
282	20240613	144800	376912250	5840	5840	5840	5840	2
283	20240613	144700	376900570	5840	5840	5840	5840	0
284	20240613	144600	376900570	5840	5840	5840	5840	0
285	20240613	144500	376900570	5840	5840	5840	5840	0
286	20240613	144400	376900570	5840	5840	5840	5840	0
287	20240613	144300	376900570	5840	5830	5840	5830	5
288	20240613	144200	376871390	5840	5820	5840	5820	6
289	20240613	144100	376836450	5840	5830	5840	5810	8981
290	20240613	144000	324618630	5860	5860	5860	5860	0
291	20240613	143900	324618630	5860	5860	5860	5860	0
292	20240613	143800	324618630	5860	5860	5860	5860	0
293	20240613	143700	324618630	5860	5840	5860	5840	2
294	20240613	143600	324606930	5860	5860	5860	5860	0
295	20240613	143500	324606930	5860	5860	5860	5860	10
296	20240613	143400	324548330	5870	5870	5870	5870	0
297	20240613	143300	324548330	5870	5870	5870	5870	0
298	20240613	143200	324548330	5870	5870	5870	5870	0
299	20240613	143100	324548330	5870	5870	5870	5870	0
300	20240613	143000	324548330	5870	5860	5870	5830	515
301	20240613	142900	321542820	5870	5870	5870	5870	1
302	20240613	142800	321536950	5850	5870	5870	5850	50
303	20240613	142700	321244050	5870	5840	5870	5840	1066
304	20240613	142600	315018520	5870	5870	5870	5870	0
305	20240613	142500	315018520	5870	5870	5870	5870	0
306	20240613	142400	315018520	5870	5850	5870	5850	2
307	20240613	142300	315006800	5870	5870	5870	5870	0
308	20240613	142200	315006800	5870	5840	5870	5840	52
309	20240613	142100	314703060	5870	5870	5870	5870	0
310	20240613	142000	314703060	5870	5870	5870	5870	113
311	20240613	141900	314039750	5870	5870	5870	5870	0
312	20240613	141800	314039750	5870	5870	5870	5870	7
313	20240613	141700	313998660	5870	5870	5870	5870	0
314	20240613	141600	313998660	5870	5870	5870	5870	0
315	20240613	141500	313998660	5870	5870	5870	5870	0
316	20240613	141400	313998660	5870	5870	5870	5870	0
317	20240613	141300	313998660	5870	5870	5870	5870	18
318	20240613	141200	313893000	5870	5870	5870	5870	11
319	20240613	141100	313828430	5850	5860	5870	5850	53
320	20240613	141000	313517860	5870	5870	5870	5870	0
321	20240613	140900	313517860	5870	5870	5870	5870	0
322	20240613	140800	313517860	5870	5870	5870	5870	10
323	20240613	140700	313459160	5870	5850	5870	5850	146
324	20240613	140600	312602180	5870	5870	5870	5870	0
325	20240613	140500	312602180	5870	5870	5870	5870	0
326	20240613	140400	312602180	5870	5870	5870	5870	0
327	20240613	140300	312602180	5870	5850	5870	5850	49
328	20240613	140200	312315490	5850	5850	5850	5850	0
329	20240613	140100	312315490	5850	5850	5850	5850	0
330	20240613	140000	312315490	5850	5850	5850	5850	0
331	20240613	135900	312315490	5850	5850	5850	5850	0
332	20240613	135800	312315490	5850	5850	5850	5850	0
333	20240613	135700	312315490	5850	5850	5850	5850	0
334	20240613	135600	312315490	5850	5850	5850	5830	3
335	20240613	135500	312297960	5850	5840	5850	5840	16
336	20240613	135400	312204510	5850	5850	5850	5850	0
337	20240613	135300	312204510	5850	5850	5850	5850	0
338	20240613	135200	312204510	5850	5850	5850	5850	0
339	20240613	135100	312204510	5850	5850	5850	5850	0
340	20240613	135000	312204510	5850	5850	5850	5850	0
341	20240613	134900	312204510	5850	5850	5850	5850	0
342	20240613	134800	312204510	5850	5850	5850	5850	0
343	20240613	134700	312204510	5850	5850	5850	5850	0
344	20240613	134600	312204510	5850	5850	5850	5850	0
345	20240613	134500	312204510	5850	5850	5850	5850	0
346	20240613	134400	312204510	5850	5850	5850	5850	0
347	20240613	134300	312204510	5850	5850	5850	5850	0
348	20240613	134200	312204510	5850	5840	5850	5840	101
349	20240613	134100	311614660	5850	5840	5850	5840	7
350	20240613	134000	311573770	5850	5840	5850	5840	34
351	20240613	133900	311375200	5840	5840	5840	5840	21
352	20240613	133800	311252560	5850	5850	5850	5850	0
353	20240613	133700	311252560	5850	5840	5850	5840	3
354	20240613	133600	311235030	5850	5850	5850	5850	0
355	20240613	133500	311235030	5850	5850	5850	5850	0
356	20240613	133400	311235030	5850	5850	5850	5850	0
357	20240613	133300	311235030	5850	5840	5850	5840	94
358	20240613	133200	310686050	5850	5850	5850	5850	0
359	20240613	133100	310686050	5850	5850	5850	5850	1
360	20240613	133000	310680200	5840	5840	5840	5840	28
361	20240613	132900	310516680	5860	5860	5860	5860	0
362	20240613	132800	310516680	5860	5860	5860	5860	20
363	20240613	132700	310399480	5860	5850	5860	5850	50
364	20240613	132600	310106780	5850	5850	5850	5850	10
365	20240613	132500	310048280	5850	5860	5860	5850	12
366	20240613	132400	309978070	5840	5840	5840	5840	238
367	20240613	132300	308588150	5850	5850	5850	5850	113
368	20240613	132200	307927100	5850	5850	5850	5850	0
369	20240613	132100	307927100	5850	5850	5850	5850	0
370	20240613	132000	307927100	5850	5850	5850	5850	10
371	20240613	131900	307868600	5850	5850	5850	5850	31
372	20240613	131800	307687250	5870	5870	5880	5850	507
373	20240613	131700	304708920	5870	5870	5870	5870	0
374	20240613	131600	304708920	5870	5870	5870	5870	0
375	20240613	131500	304708920	5870	5870	5880	5850	107
376	20240613	131400	304080050	5880	5880	5880	5880	0
377	20240613	131300	304080050	5880	5880	5880	5880	0
378	20240613	131200	304080050	5880	5860	5880	5850	129
379	20240613	131100	303325330	5880	5880	5880	5880	0
380	20240613	131000	303325330	5880	5880	5880	5880	1
381	20240613	130900	303319450	5850	5850	5850	5850	2
382	20240613	130800	303307750	5880	5860	5880	5860	134
383	20240613	130700	302521360	5870	5870	5870	5870	0
384	20240613	130600	302521360	5870	5870	5870	5870	0
385	20240613	130500	302521360	5870	5850	5870	5850	10
386	20240613	130400	302462840	5850	5850	5850	5850	1
387	20240613	130300	302456990	5850	5850	5850	5850	10
388	20240613	130200	302398490	5870	5870	5870	5870	0
389	20240613	130100	302398490	5870	5870	5870	5840	92
390	20240613	130000	301861130	5850	5850	5850	5850	2
391	20240613	125900	301849430	5850	5870	5870	5850	3
392	20240613	125800	301831860	5840	5860	5870	5840	144
393	20240613	125700	300989670	5870	5870	5870	5870	30
394	20240613	125600	300813570	5870	5870	5870	5870	0
395	20240613	125500	300813570	5870	5870	5870	5870	0
396	20240613	125400	300813570	5870	5860	5870	5860	11
397	20240613	125300	300749100	5870	5860	5870	5860	3
398	20240613	125200	300731510	5870	5860	5870	5860	31
399	20240613	125100	300549840	5860	5860	5860	5860	9
400	20240613	125000	300497100	5870	5870	5870	5870	0
401	20240613	124900	300497100	5870	5870	5870	5870	0
402	20240613	124800	300497100	5870	5850	5870	5850	167
403	20240613	124700	299520100	5880	5880	5880	5860	4
404	20240613	124600	299496620	5850	5850	5850	5850	188
405	20240613	124500	298396820	5850	5850	5850	5850	0
406	20240613	124400	298396820	5850	5850	5850	5850	0
407	20240613	124300	298396820	5850	5840	5850	5840	31
408	20240613	124200	298215480	5850	5850	5850	5850	458
409	20240613	124100	295536180	5880	5880	5880	5880	0
410	20240613	124000	295536180	5880	5850	5880	5850	123
411	20240613	123900	294816560	5880	5870	5880	5870	6
412	20240613	123800	294781330	5880	5880	5880	5880	0
413	20240613	123700	294781330	5880	5880	5880	5880	0
414	20240613	123600	294781330	5880	5850	5880	5850	148
415	20240613	123500	293915470	5860	5880	5880	5860	91
416	20240613	123400	293381010	5880	5880	5880	5860	4
417	20240613	123300	293357510	5880	5880	5880	5880	0
418	20240613	123200	293357510	5880	5880	5880	5880	0
419	20240613	123100	293357510	5880	5880	5880	5880	0
420	20240613	123000	293357510	5880	5870	5880	5870	4
421	20240613	122900	293334020	5880	5880	5880	5880	0
422	20240613	122800	293334020	5880	5880	5880	5880	0
423	20240613	122700	293334020	5880	5880	5880	5880	0
424	20240613	122600	293334020	5880	5880	5880	5880	0
425	20240613	122500	293334020	5880	5880	5880	5880	0
426	20240613	122400	293334020	5880	5850	5880	5830	142
427	20240613	122300	292505440	5880	5880	5880	5880	0
428	20240613	122200	292505440	5880	5880	5880	5880	0
429	20240613	122100	292505440	5880	5880	5880	5880	0
430	20240613	122000	292505440	5880	5880	5880	5880	0
431	20240613	121900	292505440	5880	5880	5880	5880	0
432	20240613	121800	292505440	5880	5860	5880	5860	224
433	20240613	121700	291192780	5840	5860	5860	5840	168
434	20240613	121600	290209790	5870	5880	5880	5860	119
435	20240613	121500	289511260	5880	5880	5880	5880	0
436	20240613	121400	289511260	5880	5880	5880	5880	0
437	20240613	121300	289511260	5880	5880	5880	5880	0
438	20240613	121200	289511260	5880	5880	5880	5880	0
439	20240613	121100	289511260	5880	5880	5880	5880	0
440	20240613	121000	289511260	5880	5880	5880	5880	6
441	20240613	120900	289475980	5880	5880	5880	5880	0
442	20240613	120800	289475980	5880	5880	5880	5880	1
443	20240613	120700	289470100	5880	5880	5880	5880	0
444	20240613	120600	289470100	5880	5880	5880	5880	1
445	20240613	120500	289464220	5870	5870	5870	5870	65
446	20240613	120400	289082670	5880	5880	5880	5880	20
447	20240613	120300	288965070	5880	5880	5880	5880	20
448	20240613	120200	288847470	5880	5880	5880	5880	14
449	20240613	120100	288765150	5880	5870	5890	5870	1657
450	20240613	120000	279015950	5860	5860	5860	5860	0
451	20240613	115900	279015950	5860	5860	5860	5860	0
452	20240613	115800	279015950	5860	5860	5860	5860	10
453	20240613	115700	278957350	5860	5860	5860	5860	100
454	20240613	115600	278371350	5850	5850	5850	5850	0
455	20240613	115500	278371350	5850	5850	5850	5850	0
456	20240613	115400	278371350	5850	5850	5850	5850	0
457	20240613	115300	278371350	5850	5850	5850	5850	5
458	20240613	115200	278342100	5830	5850	5850	5830	160
459	20240613	115100	277408640	5840	5840	5840	5840	0
460	20240613	115000	277408640	5840	5870	5880	5840	1181
461	20240613	114900	270481560	5870	5870	5870	5870	0
462	20240613	114800	270481560	5870	5870	5870	5870	0
463	20240613	114700	270481560	5870	5870	5870	5870	0
464	20240613	114600	270481560	5870	5830	5870	5830	5102
465	20240613	114500	240535810	5830	5830	5830	5830	8
466	20240613	114400	240489170	5840	5840	5840	5840	0
467	20240613	114300	240489170	5840	5860	5860	5840	4
468	20240613	114200	240465760	5830	5860	5860	5830	435
469	20240613	114100	237929620	5840	5840	5860	5840	13
470	20240613	114000	237853680	5860	5840	5860	5840	147
471	20240613	113900	236994760	5850	5850	5860	5850	13
472	20240613	113800	236918700	5870	5840	5870	5840	10
473	20240613	113700	236860270	5870	5860	5870	5840	716
474	20240613	113600	232662600	5840	5840	5860	5840	589
475	20240613	113500	229222790	5850	5850	5870	5850	16
476	20240613	113400	229129170	5870	5870	5870	5850	43
477	20240613	113300	228877100	5870	5870	5870	5870	0
478	20240613	113200	228877100	5870	5870	5870	5870	0
479	20240613	113100	228877100	5870	5860	5870	5860	3
480	20240613	113000	228859510	5870	5870	5870	5870	10
481	20240613	112900	228800810	5860	5860	5860	5860	100
482	20240613	112800	228214810	5860	5860	5860	5860	2
483	20240613	112700	228203090	5860	5860	5860	5860	0
484	20240613	112600	228203090	5860	5860	5860	5860	131
485	20240613	112500	227435430	5850	5850	5850	5850	1533
486	20240613	112400	218467380	5850	5840	5850	5840	2723
487	20240613	112300	202558010	5840	5840	5840	5840	23
488	20240613	112200	202423690	5840	5840	5840	5840	0
489	20240613	112100	202423690	5840	5840	5840	5840	0
490	20240613	112000	202423690	5840	5840	5840	5840	0
491	20240613	111900	202423690	5840	5830	5840	5830	371
492	20240613	111800	200260750	5830	5830	5830	5830	0
493	20240613	111700	200260750	5830	5820	5830	5810	1202
494	20240613	111600	193274600	5830	5830	5830	5830	0
495	20240613	111500	193274600	5830	5830	5830	5830	0
496	20240613	111400	193274600	5830	5820	5830	5820	23
497	20240613	111300	193140640	5830	5830	5830	5830	8
498	20240613	111200	193094000	5840	5840	5840	5840	0
499	20240613	111100	193094000	5840	5840	5840	5840	0
500	20240613	111000	193094000	5840	5840	5840	5840	0
501	20240613	110900	193094000	5840	5830	5840	5830	15
502	20240613	110800	193006540	5830	5830	5830	5830	10
503	20240613	110700	192948240	5830	5830	5830	5820	12
504	20240613	110600	192878380	5820	5820	5820	5820	0
505	20240613	110500	192878380	5820	5820	5820	5820	54
506	20240613	110400	192564100	5820	5820	5820	5820	206
507	20240613	110300	191365180	5800	5830	5850	5800	1541
508	20240613	110200	182408440	5850	5850	5850	5850	20
509	20240613	110100	182291440	5850	5820	5850	5820	23
510	20240613	110000	182157550	5800	5800	5800	5800	60
511	20240613	105900	181809550	5800	5820	5820	5800	3956
512	20240613	105800	158844630	5840	5820	5840	5800	3502
513	20240613	105700	138514730	5830	5850	5850	5830	2675
514	20240613	105600	122901600	5850	5850	5850	5850	45
515	20240613	105500	122638350	5860	5860	5860	5860	2
516	20240613	105400	122626630	5870	5850	5870	5850	1768
517	20240613	105300	112250330	5880	5850	5880	5850	841
518	20240613	105200	107330120	5860	5860	5860	5860	0
519	20240613	105100	107330120	5860	5860	5860	5860	300
520	20240613	105000	105572120	5860	5860	5860	5860	10
521	20240613	104900	105513520	5860	5860	5860	5860	0
522	20240613	104800	105513520	5860	5850	5860	5850	111
523	20240613	104700	104864070	5850	5850	5850	5850	321
524	20240613	104600	102986220	5860	5860	5860	5860	0
525	20240613	104500	102986220	5860	5860	5860	5860	0
526	20240613	104400	102986220	5860	5840	5860	5840	101
527	20240613	104300	102396360	5840	5840	5840	5840	0
528	20240613	104200	102396360	5840	5840	5840	5840	382
529	20240613	104100	100165480	5850	5850	5850	5850	1112
530	20240613	104000	93660280	5860	5860	5860	5860	0
531	20240613	103900	93660280	5860	5860	5860	5860	6
532	20240613	103800	93625120	5850	5850	5850	5850	52
533	20240613	103700	93320920	5850	5850	5850	5850	0
534	20240613	103600	93320920	5850	5850	5850	5850	0
535	20240613	103500	93320920	5850	5850	5850	5850	0
536	20240613	103400	93320920	5850	5850	5850	5850	410
537	20240613	103300	90922420	5850	5850	5850	5850	2
538	20240613	103200	90910720	5860	5860	5860	5860	0
539	20240613	103100	90910720	5860	5860	5860	5860	0
540	20240613	103000	90910720	5860	5860	5860	5860	0
541	20240613	102900	90910720	5860	5830	5860	5830	42
542	20240613	102800	90665800	5830	5840	5840	5830	500
543	20240613	102700	87745960	5860	5860	5860	5860	1
544	20240613	102600	87740100	5860	5860	5860	5860	8
545	20240613	102500	87693220	5860	5860	5860	5860	250
546	20240613	102400	86228220	5840	5840	5840	5840	80
547	20240613	102300	85761020	5850	5850	5850	5850	0
548	20240613	102200	85761020	5850	5850	5850	5850	0
549	20240613	102100	85761020	5850	5850	5850	5850	10
550	20240613	102000	85702520	5850	5850	5850	5850	40
551	20240613	101900	85468520	5850	5860	5860	5850	326
552	20240613	101800	83560860	5860	5860	5860	5860	3
553	20240613	101700	83543280	5860	5860	5860	5860	173
554	20240613	101600	82529500	5860	5860	5860	5860	50
555	20240613	101500	82236500	5860	5860	5860	5860	100
556	20240613	101400	81650500	5860	5860	5860	5860	1
557	20240613	101300	81644640	5860	5860	5860	5860	0
558	20240613	101200	81644640	5860	5860	5860	5860	1
559	20240613	101100	81638780	5850	5850	5850	5850	0
560	20240613	101000	81638780	5850	5850	5850	5850	60
561	20240613	100900	81287780	5850	5850	5850	5850	281
562	20240613	100800	79643930	5850	5860	5860	5850	429
563	20240613	100700	77134180	5860	5860	5860	5860	211
564	20240613	100600	75897720	5880	5870	5880	5870	70
565	20240613	100500	75486220	5880	5870	5880	5870	73
566	20240613	100400	75057450	5870	5860	5870	5860	144
567	20240613	100300	74213570	5860	5860	5860	5860	5
568	20240613	100200	74184270	5870	5870	5870	5870	34
569	20240613	100100	73984690	5880	5880	5880	5880	0
570	20240613	100000	73984690	5880	5880	5880	5880	2
571	20240613	095900	73972930	5880	5880	5880	5880	0
572	20240613	095800	73972930	5880	5880	5880	5880	0
573	20240613	095700	73972930	5880	5880	5880	5880	0
574	20240613	095600	73972930	5880	5880	5880	5880	1
575	20240613	095500	73967050	5880	5880	5880	5870	151
576	20240613	095400	73080170	5880	5880	5880	5880	2
577	20240613	095300	73068410	5880	5880	5880	5880	2
578	20240613	095200	73056650	5880	5880	5880	5880	10
579	20240613	095100	72997850	5880	5880	5880	5880	0
580	20240613	095000	72997850	5880	5880	5880	5880	79
581	20240613	094900	72533330	5880	5870	5880	5870	10
582	20240613	094800	72474620	5870	5870	5870	5870	141
583	20240613	094700	71646950	5880	5880	5880	5880	0
584	20240613	094600	71646950	5880	5880	5880	5880	0
585	20240613	094500	71646950	5880	5880	5880	5880	0
586	20240613	094400	71646950	5880	5880	5880	5880	21
587	20240613	094300	71523470	5880	5880	5880	5880	2
588	20240613	094200	71511710	5880	5880	5890	5880	7
589	20240613	094100	71470540	5890	5890	5890	5890	0
590	20240613	094000	71470540	5890	5890	5890	5880	164
591	20240613	093900	70506100	5890	5890	5890	5890	307
592	20240613	093800	68697870	5890	5890	5890	5890	0
593	20240613	093700	68697870	5890	5890	5890	5890	0
594	20240613	093600	68697870	5890	5890	5890	5890	0
595	20240613	093500	68697870	5890	5880	5890	5880	23
596	20240613	093400	68562620	5880	5870	5880	5870	10
597	20240613	093300	68503880	5880	5880	5880	5880	0
598	20240613	093200	68503880	5880	5870	5880	5870	16
599	20240613	093100	68409840	5880	5880	5880	5880	1
600	20240613	093000	68403960	5880	5880	5880	5870	14
601	20240613	092900	68321650	5860	5850	5860	5850	13
602	20240613	092800	68245570	5860	5860	5860	5860	0
603	20240613	092700	68245570	5860	5860	5860	5860	10
604	20240613	092600	68186970	5850	5870	5870	5850	943
605	20240613	092500	62652610	5880	5880	5880	5880	0
606	20240613	092400	62652610	5880	5880	5890	5880	305
607	20240613	092300	60859190	5890	5880	5890	5880	102
608	20240613	092200	60259410	5890	5890	5890	5890	0
609	20240613	092100	60259410	5890	5890	5890	5880	348
610	20240613	092000	58209990	5890	5890	5890	5890	3
611	20240613	091900	58192320	5890	5890	5890	5890	2
612	20240613	091800	58180540	5900	5900	5900	5870	2418
613	20240613	091700	43979570	5910	5890	5910	5890	596
614	20240613	091600	40465090	5890	5890	5890	5890	16
615	20240613	091500	40370850	5880	5880	5880	5880	100
616	20240613	091400	39782850	5890	5880	5890	5850	310
617	20240613	091300	37968970	5890	5880	5890	5880	139
618	20240613	091200	37151300	5890	5880	5890	5880	5
619	20240613	091100	37121890	5880	5870	5880	5870	6
620	20240613	091000	37086660	5880	5880	5880	5880	170
621	20240613	090900	36087060	5890	5870	5890	5870	112
622	20240613	090800	35428660	5880	5880	5880	5880	72
623	20240613	090700	35005300	5880	5880	5880	5880	0
624	20240613	090600	35005300	5880	5880	5890	5880	102
625	20240613	090500	34405520	5890	5880	5890	5880	555
626	20240613	090400	31141880	5880	5870	5880	5850	1202
627	20240613	090300	24100430	5880	5900	5900	5880	1188
628	20240613	090200	17111720	5910	5900	5910	5900	666
629	20240613	090100	13182290	5900	5910	5910	5900	865
630	20240613	090000	8070290	5910	5870	5910	5870	1372