KissMeData/307870/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	210500	411941630	1850	1850	1850	1850	1523
3	20240613	210400	411941630	1850	1850	1850	1850	0
4	20240613	210300	411941630	1850	1850	1850	1850	0
5	20240613	210200	411941630	1850	1850	1850	1850	0
6	20240613	210100	411941630	1850	1850	1850	1850	0
7	20240613	210000	411941630	1850	1850	1850	1850	0
8	20240613	205900	411941630	1850	1850	1850	1850	0
9	20240613	205800	411941630	1850	1850	1850	1850	0
10	20240613	205700	411941630	1850	1850	1850	1850	0
11	20240613	205600	411941630	1850	1850	1850	1850	0
12	20240613	205500	411941630	1850	1850	1850	1850	0
13	20240613	205400	411941630	1850	1850	1850	1850	0
14	20240613	205300	411941630	1850	1850	1850	1850	0
15	20240613	205200	411941630	1850	1850	1850	1850	0
16	20240613	205100	411941630	1850	1850	1850	1850	0
17	20240613	205000	411941630	1850	1850	1850	1850	0
18	20240613	204900	411941630	1850	1850	1850	1850	0
19	20240613	204800	411941630	1850	1850	1850	1850	0
20	20240613	204700	411941630	1850	1850	1850	1850	0
21	20240613	204600	411941630	1850	1850	1850	1850	0
22	20240613	204500	411941630	1850	1850	1850	1850	0
23	20240613	204400	411941630	1850	1850	1850	1850	0
24	20240613	204300	411941630	1850	1850	1850	1850	0
25	20240613	204200	411941630	1850	1850	1850	1850	0
26	20240613	204100	411941630	1850	1850	1850	1850	0
27	20240613	204000	411941630	1850	1850	1850	1850	0
28	20240613	203900	411941630	1850	1850	1850	1850	0
29	20240613	203800	411941630	1850	1850	1850	1850	0
30	20240613	203700	411941630	1850	1850	1850	1850	0
31	20240613	203600	411941630	1850	1850	1850	1850	0
32	20240613	203500	411941630	1850	1850	1850	1850	1523
33	20240613	203400	411941630	1850	1850	1850	1850	0
34	20240613	203300	411941630	1850	1850	1850	1850	0
35	20240613	203200	411941630	1850	1850	1850	1850	0
36	20240613	203100	411941630	1850	1850	1850	1850	0
37	20240613	203000	411941630	1850	1850	1850	1850	0
38	20240613	202900	411941630	1850	1850	1850	1850	0
39	20240613	202800	411941630	1850	1850	1850	1850	0
40	20240613	202700	411941630	1850	1850	1850	1850	0
41	20240613	202600	411941630	1850	1850	1850	1850	0
42	20240613	202500	411941630	1850	1850	1850	1850	0
43	20240613	202400	411941630	1850	1850	1850	1850	0
44	20240613	202300	411941630	1850	1850	1850	1850	0
45	20240613	202200	411941630	1850	1850	1850	1850	0
46	20240613	202100	411941630	1850	1850	1850	1850	0
47	20240613	202000	411941630	1850	1850	1850	1850	0
48	20240613	201900	411941630	1850	1850	1850	1850	0
49	20240613	201800	411941630	1850	1850	1850	1850	0
50	20240613	201700	411941630	1850	1850	1850	1850	0
51	20240613	201600	411941630	1850	1850	1850	1850	0
52	20240613	201500	411941630	1850	1850	1850	1850	0
53	20240613	201400	411941630	1850	1850	1850	1850	0
54	20240613	201300	411941630	1850	1850	1850	1850	0
55	20240613	201200	411941630	1850	1850	1850	1850	0
56	20240613	201100	411941630	1850	1850	1850	1850	0
57	20240613	201000	411941630	1850	1850	1850	1850	0
58	20240613	200900	411941630	1850	1850	1850	1850	0
59	20240613	200800	411941630	1850	1850	1850	1850	0
60	20240613	200700	411941630	1850	1850	1850	1850	0
61	20240613	200600	411941630	1850	1850	1850	1850	0
62	20240613	200500	411941630	1850	1850	1850	1850	1523
63	20240613	200400	411941630	1850	1850	1850	1850	0
64	20240613	200300	411941630	1850	1850	1850	1850	0
65	20240613	200200	411941630	1850	1850	1850	1850	0
66	20240613	200100	411941630	1850	1850	1850	1850	0
67	20240613	200000	411941630	1850	1850	1850	1850	0
68	20240613	195900	411941630	1850	1850	1850	1850	0
69	20240613	195800	411941630	1850	1850	1850	1850	0
70	20240613	195700	411941630	1850	1850	1850	1850	0
71	20240613	195600	411941630	1850	1850	1850	1850	0
72	20240613	195500	411941630	1850	1850	1850	1850	0
73	20240613	195400	411941630	1850	1850	1850	1850	0
74	20240613	195300	411941630	1850	1850	1850	1850	0
75	20240613	195200	411941630	1850	1850	1850	1850	0
76	20240613	195100	411941630	1850	1850	1850	1850	0
77	20240613	195000	411941630	1850	1850	1850	1850	0
78	20240613	194900	411941630	1850	1850	1850	1850	0
79	20240613	194800	411941630	1850	1850	1850	1850	0
80	20240613	194700	411941630	1850	1850	1850	1850	0
81	20240613	194600	411941630	1850	1850	1850	1850	0
82	20240613	194500	411941630	1850	1850	1850	1850	0
83	20240613	194400	411941630	1850	1850	1850	1850	0
84	20240613	194300	411941630	1850	1850	1850	1850	0
85	20240613	194200	411941630	1850	1850	1850	1850	0
86	20240613	194100	411941630	1850	1850	1850	1850	0
87	20240613	194000	411941630	1850	1850	1850	1850	0
88	20240613	193900	411941630	1850	1850	1850	1850	0
89	20240613	193800	411941630	1850	1850	1850	1850	0
90	20240613	193700	411941630	1850	1850	1850	1850	0
91	20240613	193600	411941630	1850	1850	1850	1850	0
92	20240613	193500	411941630	1850	1850	1850	1850	1523
93	20240613	193400	411941630	1850	1850	1850	1850	0
94	20240613	193300	411941630	1850	1850	1850	1850	0
95	20240613	193200	411941630	1850	1850	1850	1850	0
96	20240613	193100	411941630	1850	1850	1850	1850	0
97	20240613	193000	411941630	1850	1850	1850	1850	0
98	20240613	192900	411941630	1850	1850	1850	1850	0
99	20240613	192800	411941630	1850	1850	1850	1850	0
100	20240613	192700	411941630	1850	1850	1850	1850	0
101	20240613	192600	411941630	1850	1850	1850	1850	0
102	20240613	192500	411941630	1850	1850	1850	1850	0
103	20240613	192400	411941630	1850	1850	1850	1850	0
104	20240613	192300	411941630	1850	1850	1850	1850	0
105	20240613	192200	411941630	1850	1850	1850	1850	0
106	20240613	192100	411941630	1850	1850	1850	1850	0
107	20240613	192000	411941630	1850	1850	1850	1850	0
108	20240613	191900	411941630	1850	1850	1850	1850	0
109	20240613	191800	411941630	1850	1850	1850	1850	0
110	20240613	191700	411941630	1850	1850	1850	1850	0
111	20240613	191600	411941630	1850	1850	1850	1850	0
112	20240613	191500	411941630	1850	1850	1850	1850	0
113	20240613	191400	411941630	1850	1850	1850	1850	0
114	20240613	191300	411941630	1850	1850	1850	1850	0
115	20240613	191200	411941630	1850	1850	1850	1850	0
116	20240613	191100	411941630	1850	1850	1850	1850	0
117	20240613	191000	411941630	1850	1850	1850	1850	0
118	20240613	190900	411941630	1850	1850	1850	1850	0
119	20240613	190800	411941630	1850	1850	1850	1850	0
120	20240613	190700	411941630	1850	1850	1850	1850	0
121	20240613	190600	411941630	1850	1850	1850	1850	0
122	20240613	190500	411941630	1850	1850	1850	1850	1523
123	20240613	190400	411941630	1850	1850	1850	1850	0
124	20240613	190300	411941630	1850	1850	1850	1850	0
125	20240613	190200	411941630	1850	1850	1850	1850	0
126	20240613	190100	411941630	1850	1850	1850	1850	0
127	20240613	190000	411941630	1850	1850	1850	1850	0
128	20240613	185900	411941630	1850	1850	1850	1850	0
129	20240613	185800	411941630	1850	1850	1850	1850	0
130	20240613	185700	411941630	1850	1850	1850	1850	0
131	20240613	185600	411941630	1850	1850	1850	1850	0
132	20240613	185500	411941630	1850	1850	1850	1850	0
133	20240613	185400	411941630	1850	1850	1850	1850	0
134	20240613	185300	411941630	1850	1850	1850	1850	0
135	20240613	185200	411941630	1850	1850	1850	1850	0
136	20240613	185100	411941630	1850	1850	1850	1850	0
137	20240613	185000	411941630	1850	1850	1850	1850	0
138	20240613	184900	411941630	1850	1850	1850	1850	0
139	20240613	184800	411941630	1850	1850	1850	1850	0
140	20240613	184700	411941630	1850	1850	1850	1850	0
141	20240613	184600	411941630	1850	1850	1850	1850	0
142	20240613	184500	411941630	1850	1850	1850	1850	0
143	20240613	184400	411941630	1850	1850	1850	1850	0
144	20240613	184300	411941630	1850	1850	1850	1850	0
145	20240613	184200	411941630	1850	1850	1850	1850	0
146	20240613	184100	411941630	1850	1850	1850	1850	0
147	20240613	184000	411941630	1850	1850	1850	1850	0
148	20240613	183900	411941630	1850	1850	1850	1850	0
149	20240613	183800	411941630	1850	1850	1850	1850	0
150	20240613	183700	411941630	1850	1850	1850	1850	0
151	20240613	183600	411941630	1850	1850	1850	1850	0
152	20240613	183500	411941630	1850	1850	1850	1850	1523
153	20240613	183400	411941630	1850	1850	1850	1850	0
154	20240613	183300	411941630	1850	1850	1850	1850	0
155	20240613	183200	411941630	1850	1850	1850	1850	0
156	20240613	183100	411941630	1850	1850	1850	1850	0
157	20240613	183000	411941630	1850	1850	1850	1850	0
158	20240613	182900	411941630	1850	1850	1850	1850	0
159	20240613	182800	411941630	1850	1850	1850	1850	0
160	20240613	182700	411941630	1850	1850	1850	1850	0
161	20240613	182600	411941630	1850	1850	1850	1850	0
162	20240613	182500	411941630	1850	1850	1850	1850	0
163	20240613	182400	411941630	1850	1850	1850	1850	0
164	20240613	182300	411941630	1850	1850	1850	1850	0
165	20240613	182200	411941630	1850	1850	1850	1850	0
166	20240613	182100	411941630	1850	1850	1850	1850	0
167	20240613	182000	411941630	1850	1850	1850	1850	0
168	20240613	181900	411941630	1850	1850	1850	1850	0
169	20240613	181800	411941630	1850	1850	1850	1850	0
170	20240613	181700	411941630	1850	1850	1850	1850	0
171	20240613	181600	411941630	1850	1850	1850	1850	0
172	20240613	181500	411941630	1850	1850	1850	1850	0
173	20240613	181400	411941630	1850	1850	1850	1850	0
174	20240613	181300	411941630	1850	1850	1850	1850	0
175	20240613	181200	411941630	1850	1850	1850	1850	0
176	20240613	181100	411941630	1850	1850	1850	1850	0
177	20240613	181000	411941630	1850	1850	1850	1850	0
178	20240613	180900	411941630	1850	1850	1850	1850	0
179	20240613	180800	411941630	1850	1850	1850	1850	0
180	20240613	180700	411941630	1850	1850	1850	1850	0
181	20240613	180600	411941630	1850	1850	1850	1850	0
182	20240613	180500	411941630	1850	1850	1850	1850	1523
183	20240613	180400	411941630	1850	1850	1850	1850	0
184	20240613	180300	411941630	1850	1850	1850	1850	0
185	20240613	180200	411941630	1850	1850	1850	1850	0
186	20240613	180100	411941630	1850	1850	1850	1850	0
187	20240613	180000	411941630	1850	1850	1850	1850	0
188	20240613	175900	411941630	1850	1850	1850	1850	0
189	20240613	175800	411941630	1850	1850	1850	1850	0
190	20240613	175700	411941630	1850	1850	1850	1850	0
191	20240613	175600	411941630	1850	1850	1850	1850	0
192	20240613	175500	411941630	1850	1850	1850	1850	0
193	20240613	175400	411941630	1850	1850	1850	1850	0
194	20240613	175300	411941630	1850	1850	1850	1850	0
195	20240613	175200	411941630	1850	1850	1850	1850	0
196	20240613	175100	411941630	1850	1850	1850	1850	0
197	20240613	175000	411941630	1850	1850	1850	1850	0
198	20240613	174900	411941630	1850	1850	1850	1850	0
199	20240613	174800	411941630	1850	1850	1850	1850	0
200	20240613	174700	411941630	1850	1850	1850	1850	0
201	20240613	174600	411941630	1850	1850	1850	1850	0
202	20240613	174500	411941630	1850	1850	1850	1850	0
203	20240613	174400	411941630	1850	1850	1850	1850	0
204	20240613	174300	411941630	1850	1850	1850	1850	0
205	20240613	174200	411941630	1850	1850	1850	1850	0
206	20240613	174100	411941630	1850	1850	1850	1850	0
207	20240613	174000	411941630	1850	1850	1850	1850	0
208	20240613	173900	411941630	1850	1850	1850	1850	0
209	20240613	173800	411941630	1850	1850	1850	1850	0
210	20240613	173700	411941630	1850	1850	1850	1850	0
211	20240613	173600	411941630	1850	1850	1850	1850	0
212	20240613	173500	411941630	1850	1850	1850	1850	1523
213	20240613	173400	411941630	1850	1850	1850	1850	0
214	20240613	173300	411941630	1850	1850	1850	1850	0
215	20240613	173200	411941630	1850	1850	1850	1850	0
216	20240613	173100	411941630	1850	1850	1850	1850	0
217	20240613	173000	411941630	1850	1850	1850	1850	0
218	20240613	172900	411941630	1850	1850	1850	1850	0
219	20240613	172800	411941630	1850	1850	1850	1850	0
220	20240613	172700	411941630	1850	1850	1850	1850	0
221	20240613	172600	411941630	1850	1850	1850	1850	0
222	20240613	172500	411941630	1850	1850	1850	1850	0
223	20240613	172400	411941630	1850	1850	1850	1850	0
224	20240613	172300	411941630	1850	1850	1850	1850	0
225	20240613	172200	411941630	1850	1850	1850	1850	0
226	20240613	172100	411941630	1850	1850	1850	1850	0
227	20240613	172000	411941630	1850	1850	1850	1850	0
228	20240613	171900	411941630	1850	1850	1850	1850	0
229	20240613	171800	411941630	1850	1850	1850	1850	0
230	20240613	171700	411941630	1850	1850	1850	1850	0
231	20240613	171600	411941630	1850	1850	1850	1850	0
232	20240613	171500	411941630	1850	1850	1850	1850	0
233	20240613	171400	411941630	1850	1850	1850	1850	0
234	20240613	171300	411941630	1850	1850	1850	1850	0
235	20240613	171200	411941630	1850	1850	1850	1850	0
236	20240613	171100	411941630	1850	1850	1850	1850	0
237	20240613	171000	411941630	1850	1850	1850	1850	0
238	20240613	170900	411941630	1850	1850	1850	1850	0
239	20240613	170800	411941630	1850	1850	1850	1850	0
240	20240613	170700	411941630	1850	1850	1850	1850	0
241	20240613	170600	411941630	1850	1850	1850	1850	0
242	20240613	170500	411941630	1850	1850	1850	1850	1523
243	20240613	170400	411941630	1850	1850	1850	1850	0
244	20240613	170300	411941630	1850	1850	1850	1850	0
245	20240613	170200	411941630	1850	1850	1850	1850	0
246	20240613	170100	411941630	1850	1850	1850	1850	0
247	20240613	170000	411941630	1850	1850	1850	1850	0
248	20240613	165900	411941630	1850	1850	1850	1850	0
249	20240613	165800	411941630	1850	1850	1850	1850	0
250	20240613	165700	411941630	1850	1850	1850	1850	0
251	20240613	165600	411941630	1850	1850	1850	1850	0
252	20240613	165500	411941630	1850	1850	1850	1850	0
253	20240613	165400	411941630	1850	1850	1850	1850	0
254	20240613	165300	411941630	1850	1850	1850	1850	0
255	20240613	165200	411941630	1850	1850	1850	1850	0
256	20240613	165100	411941630	1850	1850	1850	1850	0
257	20240613	165000	411941630	1850	1850	1850	1850	0
258	20240613	164900	411941630	1850	1850	1850	1850	0
259	20240613	164800	411941630	1850	1850	1850	1850	0
260	20240613	164700	411941630	1850	1850	1850	1850	0
261	20240613	164600	411941630	1850	1850	1850	1850	0
262	20240613	164500	411941630	1850	1850	1850	1850	0
263	20240613	164400	411941630	1850	1850	1850	1850	0
264	20240613	164300	411941630	1850	1850	1850	1850	0
265	20240613	164200	411941630	1850	1850	1850	1850	0
266	20240613	164100	411941630	1850	1850	1850	1850	0
267	20240613	164000	411941630	1850	1850	1850	1850	0
268	20240613	163900	411941630	1850	1850	1850	1850	0
269	20240613	163800	411941630	1850	1850	1850	1850	0
270	20240613	163700	411941630	1850	1850	1850	1850	0
271	20240613	163600	411941630	1850	1850	1850	1850	0
272	20240613	163500	411941630	1850	1850	1850	1850	1523
273	20240613	163400	411941630	1850	1850	1850	1850	0
274	20240613	163300	411941630	1850	1850	1850	1850	0
275	20240613	163200	411941630	1850	1850	1850	1850	0
276	20240613	163100	411941630	1850	1850	1850	1850	0
277	20240613	163000	411941630	1850	1850	1850	1850	0
278	20240613	162900	411941630	1850	1850	1850	1850	0
279	20240613	162800	411941630	1850	1850	1850	1850	0
280	20240613	162700	411941630	1850	1850	1850	1850	0
281	20240613	162600	411941630	1850	1850	1850	1850	0
282	20240613	162500	411941630	1850	1850	1850	1850	0
283	20240613	162400	411941630	1850	1850	1850	1850	0
284	20240613	162300	411941630	1850	1850	1850	1850	0
285	20240613	162200	411941630	1850	1850	1850	1850	0
286	20240613	162100	411941630	1850	1850	1850	1850	0
287	20240613	162000	411941630	1850	1850	1850	1850	0
288	20240613	161900	411941630	1850	1850	1850	1850	0
289	20240613	161800	411941630	1850	1850	1850	1850	0
290	20240613	161700	411941630	1850	1850	1850	1850	0
291	20240613	161600	411941630	1850	1850	1850	1850	0
292	20240613	161500	411941630	1850	1850	1850	1850	0
293	20240613	161400	411941630	1850	1850	1850	1850	0
294	20240613	161300	411941630	1850	1850	1850	1850	0
295	20240613	161200	411941630	1850	1850	1850	1850	0
296	20240613	161100	411941630	1850	1850	1850	1850	0
297	20240613	161000	411941630	1850	1850	1850	1850	0
298	20240613	160900	411941630	1850	1850	1850	1850	0
299	20240613	160800	411941630	1850	1850	1850	1850	0
300	20240613	160700	411941630	1850	1850	1850	1850	0
301	20240613	160600	411941630	1850	1850	1850	1850	0
302	20240613	160500	411941630	1850	1850	1850	1850	1523
303	20240613	160400	411941630	1850	1850	1850	1850	0
304	20240613	160300	411941630	1850	1850	1850	1850	0
305	20240613	160200	411941630	1850	1850	1850	1850	0
306	20240613	160100	411941630	1850	1850	1850	1850	0
307	20240613	160000	411941630	1850	1850	1850	1850	0
308	20240613	155900	411941630	1850	1850	1850	1850	0
309	20240613	155800	411941630	1850	1850	1850	1850	0
310	20240613	155700	411941630	1850	1850	1850	1850	0
311	20240613	155600	411941630	1850	1850	1850	1850	0
312	20240613	155500	411941630	1850	1850	1850	1850	0
313	20240613	155400	411941630	1850	1850	1850	1850	0
314	20240613	155300	411941630	1850	1850	1850	1850	0
315	20240613	155200	411941630	1850	1850	1850	1850	0
316	20240613	155100	411941630	1850	1850	1850	1850	0
317	20240613	155000	411941630	1850	1850	1850	1850	0
318	20240613	154900	411941630	1850	1850	1850	1850	0
319	20240613	154800	411941630	1850	1850	1850	1850	0
320	20240613	154700	411941630	1850	1850	1850	1850	0
321	20240613	154600	411941630	1850	1850	1850	1850	0
322	20240613	154500	411941630	1850	1850	1850	1850	0
323	20240613	154400	411941630	1850	1850	1850	1850	0
324	20240613	154300	411941630	1850	1850	1850	1850	0
325	20240613	154200	411941630	1850	1850	1850	1850	0
326	20240613	154100	411941630	1850	1850	1850	1850	0
327	20240613	154000	411941630	1850	1850	1850	1850	0
328	20240613	153900	411941630	1850	1850	1850	1850	0
329	20240613	153800	411941630	1850	1850	1850	1850	0
330	20240613	153700	411941630	1850	1850	1850	1850	0
331	20240613	153600	411941630	1850	1850	1850	1850	0
332	20240613	153500	411941630	1850	1850	1850	1850	1523
333	20240613	153400	411941630	1850	1850	1850	1850	0
334	20240613	153300	411941630	1850	1850	1850	1850	0
335	20240613	153200	411941630	1850	1850	1850	1850	0
336	20240613	153100	411941630	1850	1850	1850	1850	0
337	20240613	153000	411941630	1850	1850	1850	1850	1523
338	20240613	152900	409124080	1859	1859	1859	1859	0
339	20240613	152800	409124080	1859	1859	1859	1859	0
340	20240613	152700	409124080	1859	1859	1859	1859	0
341	20240613	152600	409124080	1859	1859	1859	1859	0
342	20240613	152500	409124080	1859	1859	1859	1859	0
343	20240613	152400	409124080	1859	1859	1859	1859	0
344	20240613	152300	409124080	1859	1859	1859	1859	0
345	20240613	152200	409124080	1859	1859	1859	1859	0
346	20240613	152100	409124080	1859	1859	1859	1859	0
347	20240613	152000	409124080	1859	1859	1859	1859	0
348	20240613	151900	409124080	1859	1859	1859	1859	0
349	20240613	151800	409124080	1859	1850	1859	1850	2077
350	20240613	151700	405281612	1859	1859	1859	1859	0
351	20240613	151600	405281612	1859	1859	1859	1859	14
352	20240613	151500	405255586	1859	1851	1859	1850	101
353	20240613	151400	405068713	1861	1861	1861	1861	0
354	20240613	151300	405068713	1861	1861	1861	1861	0
355	20240613	151200	405068713	1861	1864	1864	1850	3007
356	20240613	151100	399505380	1851	1851	1851	1851	0
357	20240613	151000	399505380	1851	1860	1860	1851	6100
358	20240613	150900	388203937	1866	1866	1866	1866	0
359	20240613	150800	388203937	1866	1866	1866	1866	0
360	20240613	150700	388203937	1866	1866	1866	1866	0
361	20240613	150600	388203937	1866	1866	1866	1866	0
362	20240613	150500	388203937	1866	1866	1866	1866	0
363	20240613	150400	388203937	1866	1866	1866	1866	0
364	20240613	150300	388203937	1866	1866	1866	1866	100
365	20240613	150200	388017337	1867	1867	1867	1867	500
366	20240613	150100	387083837	1867	1865	1867	1850	21028
367	20240613	150000	348127996	1860	1860	1860	1860	99
368	20240613	145900	347943856	1860	1859	1860	1859	267
369	20240613	145800	347447502	1859	1859	1859	1859	0
370	20240613	145700	347447502	1859	1859	1859	1859	0
371	20240613	145600	347447502	1859	1856	1859	1856	3728
372	20240613	145500	340522884	1855	1855	1855	1855	492
373	20240613	145400	339610224	1854	1854	1854	1854	0
374	20240613	145300	339610224	1854	1854	1854	1854	0
375	20240613	145200	339610224	1854	1854	1854	1854	540
376	20240613	145100	338609064	1851	1851	1851	1851	0
377	20240613	145000	338609064	1851	1851	1851	1851	1102
378	20240613	144900	336569262	1854	1854	1854	1851	27
379	20240613	144800	336519279	1851	1851	1851	1851	75
380	20240613	144700	336380454	1851	1851	1851	1851	62
381	20240613	144600	336265692	1850	1850	1850	1850	2000
382	20240613	144500	332565692	1851	1851	1851	1851	1038
383	20240613	144400	330644354	1856	1856	1856	1856	0
384	20240613	144300	330644354	1856	1856	1856	1856	0
385	20240613	144200	330644354	1856	1856	1856	1856	0
386	20240613	144100	330644354	1856	1856	1856	1856	40
387	20240613	144000	330570114	1850	1850	1850	1850	0
388	20240613	143900	330570114	1850	1850	1850	1850	51
389	20240613	143800	330475764	1850	1854	1854	1850	10000
390	20240613	143700	311968331	1856	1856	1856	1856	0
391	20240613	143600	311968331	1856	1856	1856	1856	0
392	20240613	143500	311968331	1856	1856	1856	1856	0
393	20240613	143400	311968331	1856	1853	1856	1853	1259
394	20240613	143300	309631777	1856	1856	1856	1856	0
395	20240613	143200	309631777	1856	1856	1856	1856	0
396	20240613	143100	309631777	1856	1856	1856	1856	0
397	20240613	143000	309631777	1856	1856	1856	1856	0
398	20240613	142900	309631777	1856	1856	1856	1856	0
399	20240613	142800	309631777	1856	1856	1856	1856	0
400	20240613	142700	309631777	1856	1855	1856	1855	1096
401	20240613	142600	307597870	1855	1855	1855	1855	0
402	20240613	142500	307597870	1855	1855	1855	1855	1
403	20240613	142400	307596015	1854	1854	1854	1854	1201
404	20240613	142300	305369361	1852	1852	1852	1852	0
405	20240613	142200	305369361	1852	1852	1852	1852	0
406	20240613	142100	305369361	1852	1852	1852	1852	0
407	20240613	142000	305369361	1852	1852	1852	1852	0
408	20240613	141900	305369361	1852	1852	1852	1852	100
409	20240613	141800	305184161	1852	1854	1854	1852	2100
410	20240613	141700	301294761	1852	1852	1852	1852	0
411	20240613	141600	301294761	1852	1852	1852	1852	0
412	20240613	141500	301294761	1852	1852	1852	1852	100
413	20240613	141400	301109561	1852	1852	1852	1852	1
414	20240613	141300	301107709	1852	1852	1852	1852	1
415	20240613	141200	301105857	1852	1852	1852	1852	0
416	20240613	141100	301105857	1852	1852	1852	1852	0
417	20240613	141000	301105857	1852	1852	1852	1852	1
418	20240613	140900	301104005	1859	1859	1859	1859	1
419	20240613	140800	301102146	1859	1859	1859	1859	0
420	20240613	140700	301102146	1859	1859	1859	1859	0
421	20240613	140600	301102146	1859	1859	1859	1859	0
422	20240613	140500	301102146	1859	1859	1859	1859	0
423	20240613	140400	301102146	1859	1859	1859	1859	1049
424	20240613	140300	299152055	1850	1850	1850	1850	0
425	20240613	140200	299152055	1850	1854	1854	1850	12600
426	20240613	140100	275836631	1867	1867	1867	1867	0
427	20240613	140000	275836631	1867	1867	1867	1867	0
428	20240613	135900	275836631	1867	1867	1867	1867	0
429	20240613	135800	275836631	1867	1867	1867	1867	0
430	20240613	135700	275836631	1867	1867	1867	1867	0
431	20240613	135600	275836631	1867	1857	1867	1857	1502
432	20240613	135500	273047397	1857	1857	1857	1857	0
433	20240613	135400	273047397	1857	1857	1857	1857	100
434	20240613	135300	272861697	1857	1857	1857	1857	100
435	20240613	135200	272675997	1853	1853	1853	1853	0
436	20240613	135100	272675997	1853	1861	1861	1853	5700
437	20240613	135000	262096902	1870	1870	1870	1870	0
438	20240613	134900	262096902	1870	1870	1870	1870	0
439	20240613	134800	262096902	1870	1870	1870	1870	0
440	20240613	134700	262096902	1870	1870	1870	1870	0
441	20240613	134600	262096902	1870	1870	1870	1870	0
442	20240613	134500	262096902	1870	1870	1870	1870	0
443	20240613	134400	262096902	1870	1870	1870	1870	0
444	20240613	134300	262096902	1870	1870	1870	1870	0
445	20240613	134200	262096902	1870	1870	1870	1870	0
446	20240613	134100	262096902	1870	1870	1870	1870	0
447	20240613	134000	262096902	1870	1870	1870	1870	0
448	20240613	133900	262096902	1870	1870	1870	1870	0
449	20240613	133800	262096902	1870	1870	1870	1870	0
450	20240613	133700	262096902	1870	1870	1870	1870	0
451	20240613	133600	262096902	1870	1870	1870	1870	0
452	20240613	133500	262096902	1870	1870	1870	1870	0
453	20240613	133400	262096902	1870	1870	1870	1870	0
454	20240613	133300	262096902	1870	1870	1870	1870	0
455	20240613	133200	262096902	1870	1870	1870	1870	0
456	20240613	133100	262096902	1870	1870	1870	1870	0
457	20240613	133000	262096902	1870	1870	1870	1870	0
458	20240613	132900	262096902	1870	1870	1870	1870	41
459	20240613	132800	262020232	1870	1870	1870	1870	0
460	20240613	132700	262020232	1870	1870	1870	1870	0
461	20240613	132600	262020232	1870	1870	1870	1870	8
462	20240613	132500	262005272	1870	1870	1870	1870	0
463	20240613	132400	262005272	1870	1870	1870	1870	26
464	20240613	132300	261956652	1870	1870	1870	1870	0
465	20240613	132200	261956652	1870	1870	1870	1870	0
466	20240613	132100	261956652	1870	1870	1870	1870	0
467	20240613	132000	261956652	1870	1869	1870	1869	670
468	20240613	131900	260703805	1869	1869	1869	1869	53
469	20240613	131800	260604748	1869	1869	1869	1869	0
470	20240613	131700	260604748	1869	1869	1869	1869	0
471	20240613	131600	260604748	1869	1869	1869	1869	1
472	20240613	131500	260602879	1865	1865	1865	1865	119
473	20240613	131400	260380944	1865	1864	1865	1864	369
474	20240613	131300	259693047	1863	1863	1863	1863	0
475	20240613	131200	259693047	1863	1863	1863	1863	0
476	20240613	131100	259693047	1863	1863	1863	1863	39
477	20240613	131000	259620390	1863	1863	1863	1863	1
478	20240613	130900	259618527	1862	1862	1862	1862	0
479	20240613	130800	259618527	1862	1862	1862	1862	0
480	20240613	130700	259618527	1862	1862	1862	1862	972
481	20240613	130600	257808663	1862	1862	1862	1862	0
482	20240613	130500	257808663	1862	1861	1862	1861	7
483	20240613	130400	257795630	1860	1860	1860	1860	13
484	20240613	130300	257771450	1860	1860	1860	1860	1
485	20240613	130200	257769590	1859	1859	1859	1859	0
486	20240613	130100	257769590	1859	1859	1859	1859	14
487	20240613	130000	257743564	1859	1859	1859	1859	0
488	20240613	125900	257743564	1859	1859	1859	1859	0
489	20240613	125800	257743564	1859	1859	1859	1859	0
490	20240613	125700	257743564	1859	1859	1859	1859	144
491	20240613	125600	257475868	1858	1858	1858	1858	70
492	20240613	125500	257345808	1859	1859	1859	1859	0
493	20240613	125400	257345808	1859	1859	1859	1859	0
494	20240613	125300	257345808	1859	1859	1859	1859	0
495	20240613	125200	257345808	1859	1859	1859	1859	0
496	20240613	125100	257345808	1859	1859	1859	1859	0
497	20240613	125000	257345808	1859	1859	1859	1859	0
498	20240613	124900	257345808	1859	1859	1859	1859	0
499	20240613	124800	257345808	1859	1859	1859	1859	0
500	20240613	124700	257345808	1859	1859	1859	1859	0
501	20240613	124600	257345808	1859	1859	1859	1859	389
502	20240613	124500	256622657	1859	1859	1859	1859	197
503	20240613	124400	256256434	1860	1860	1860	1860	1
504	20240613	124300	256254574	1851	1851	1851	1851	11
505	20240613	124200	256234213	1851	1851	1851	1851	10
506	20240613	124100	256215703	1861	1861	1861	1861	0
507	20240613	124000	256215703	1861	1861	1861	1861	0
508	20240613	123900	256215703	1861	1861	1861	1861	0
509	20240613	123800	256215703	1861	1861	1861	1861	0
510	20240613	123700	256215703	1861	1861	1861	1861	0
511	20240613	123600	256215703	1861	1861	1861	1861	1
512	20240613	123500	256213842	1862	1862	1862	1862	0
513	20240613	123400	256213842	1862	1862	1862	1862	0
514	20240613	123300	256213842	1862	1862	1862	1862	30
515	20240613	123200	256157982	1862	1862	1862	1862	0
516	20240613	123100	256157982	1862	1862	1862	1862	0
517	20240613	123000	256157982	1862	1862	1862	1862	0
518	20240613	122900	256157982	1862	1862	1862	1862	0
519	20240613	122800	256157982	1862	1862	1862	1862	0
520	20240613	122700	256157982	1862	1862	1862	1862	0
521	20240613	122600	256157982	1862	1862	1862	1862	0
522	20240613	122500	256157982	1862	1862	1862	1862	0
523	20240613	122400	256157982	1862	1862	1862	1862	1
524	20240613	122300	256156120	1850	1850	1850	1850	81
525	20240613	122200	256006270	1862	1862	1862	1862	0
526	20240613	122100	256006270	1862	1862	1862	1862	0
527	20240613	122000	256006270	1862	1862	1862	1862	1
528	20240613	121900	256004408	1860	1860	1860	1860	0
529	20240613	121800	256004408	1860	1859	1860	1859	40
530	20240613	121700	255930041	1862	1862	1862	1862	0
531	20240613	121600	255930041	1862	1862	1862	1862	0
532	20240613	121500	255930041	1862	1862	1862	1862	9
533	20240613	121400	255913283	1862	1852	1862	1851	351
534	20240613	121300	255263371	1851	1851	1851	1851	0
535	20240613	121200	255263371	1851	1851	1851	1851	0
536	20240613	121100	255263371	1851	1851	1851	1851	0
537	20240613	121000	255263371	1851	1851	1851	1851	0
538	20240613	120900	255263371	1851	1851	1851	1851	211
539	20240613	120800	254872810	1870	1870	1870	1870	0
540	20240613	120700	254872810	1870	1870	1870	1870	0
541	20240613	120600	254872810	1870	1870	1870	1870	0
542	20240613	120500	254872810	1870	1870	1870	1870	0
543	20240613	120400	254872810	1870	1870	1870	1870	0
544	20240613	120300	254872810	1870	1870	1870	1870	0
545	20240613	120200	254872810	1870	1870	1870	1870	0
546	20240613	120100	254872810	1870	1870	1870	1870	0
547	20240613	120000	254872810	1870	1870	1870	1870	0
548	20240613	115900	254872810	1870	1853	1870	1853	356
549	20240613	115800	254212306	1853	1853	1853	1853	0
550	20240613	115700	254212306	1853	1853	1853	1853	5
551	20240613	115600	254203041	1853	1849	1853	1849	804
552	20240613	115500	252713829	1849	1849	1850	1848	3440
553	20240613	115400	246353280	1849	1850	1850	1849	306
554	20240613	115300	245787476	1851	1851	1851	1851	585
555	20240613	115200	244704641	1855	1855	1855	1855	0
556	20240613	115100	244704641	1855	1856	1856	1855	84
557	20240613	115000	244548770	1864	1864	1864	1864	1
558	20240613	114900	244546906	1865	1865	1865	1865	1
559	20240613	114800	244545041	1855	1855	1855	1855	0
560	20240613	114700	244545041	1855	1855	1855	1855	0
561	20240613	114600	244545041	1855	1855	1855	1855	50
562	20240613	114500	244452291	1855	1855	1855	1855	0
563	20240613	114400	244452291	1855	1855	1855	1855	0
564	20240613	114300	244452291	1855	1855	1855	1855	0
565	20240613	114200	244452291	1855	1855	1855	1855	374
566	20240613	114100	243758521	1855	1855	1855	1855	1
567	20240613	114000	243756666	1855	1855	1855	1855	1
568	20240613	113900	243754811	1849	1849	1849	1849	0
569	20240613	113800	243754811	1849	1849	1849	1849	0
570	20240613	113700	243754811	1849	1849	1849	1849	0
571	20240613	113600	243754811	1849	1849	1849	1849	24
572	20240613	113500	243710435	1850	1850	1850	1850	442
573	20240613	113400	242892735	1850	1850	1850	1850	0
574	20240613	113300	242892735	1850	1850	1850	1850	0
575	20240613	113200	242892735	1850	1850	1850	1850	0
576	20240613	113100	242892735	1850	1850	1850	1850	0
577	20240613	113000	242892735	1850	1850	1850	1850	0
578	20240613	112900	242892735	1850	1850	1850	1850	0
579	20240613	112800	242892735	1850	1850	1850	1850	0
580	20240613	112700	242892735	1850	1850	1850	1850	0
581	20240613	112600	242892735	1850	1850	1850	1850	0
582	20240613	112500	242892735	1850	1850	1850	1850	46
583	20240613	112400	242807635	1850	1849	1850	1849	843
584	20240613	112300	241248099	1850	1850	1850	1850	0
585	20240613	112200	241248099	1850	1850	1850	1850	0
586	20240613	112100	241248099	1850	1850	1850	1850	0
587	20240613	112000	241248099	1850	1850	1850	1850	301
588	20240613	111900	240691249	1848	1848	1848	1848	0
589	20240613	111800	240691249	1848	1848	1848	1848	293
590	20240613	111700	240149785	1848	1848	1848	1848	275
591	20240613	111600	239641585	1846	1849	1849	1846	8558
592	20240613	111500	223828807	1850	1856	1856	1850	4229
593	20240613	111400	216001423	1857	1857	1857	1857	0
594	20240613	111300	216001423	1857	1857	1857	1857	0
595	20240613	111200	216001423	1857	1857	1857	1857	13
596	20240613	111100	215977282	1857	1857	1857	1857	1
597	20240613	111000	215975425	1857	1857	1857	1857	0
598	20240613	110900	215975425	1857	1857	1857	1857	5309
599	20240613	110800	206116612	1856	1856	1856	1856	0
600	20240613	110700	206116612	1856	1856	1856	1856	0
601	20240613	110600	206116612	1856	1856	1856	1856	173
602	20240613	110500	205795524	1857	1857	1857	1857	0
603	20240613	110400	205795524	1857	1857	1857	1857	0
604	20240613	110300	205795524	1857	1857	1857	1857	0
605	20240613	110200	205795524	1857	1857	1857	1857	0
606	20240613	110100	205795524	1857	1854	1857	1854	3390
607	20240613	110000	199506089	1855	1855	1855	1855	0
608	20240613	105900	199506089	1855	1855	1855	1855	0
609	20240613	105800	199506089	1855	1855	1855	1855	0
610	20240613	105700	199506089	1855	1855	1855	1855	0
611	20240613	105600	199506089	1855	1855	1855	1855	10
612	20240613	105500	199487539	1855	1855	1855	1855	0
613	20240613	105400	199487539	1855	1855	1855	1855	0
614	20240613	105300	199487539	1855	1856	1856	1855	302
615	20240613	105200	198927327	1850	1850	1850	1850	2
616	20240613	105100	198923627	1856	1857	1857	1856	66
617	20240613	105000	198801115	1850	1850	1850	1850	0
618	20240613	104900	198801115	1850	1850	1850	1850	0
619	20240613	104800	198801115	1850	1850	1850	1850	0
620	20240613	104700	198801115	1850	1850	1850	1850	0
621	20240613	104600	198801115	1850	1850	1851	1850	208
622	20240613	104500	198416270	1843	1843	1843	1843	2201
623	20240613	104400	194359827	1843	1843	1843	1843	0
624	20240613	104300	194359827	1843	1843	1843	1843	249
625	20240613	104200	193900920	1843	1850	1850	1842	6978
626	20240613	104100	181029897	1850	1850	1850	1850	1088
627	20240613	104000	179017097	1850	1850	1850	1850	1
628	20240613	103900	179015247	1843	1843	1843	1843	0
629	20240613	103800	179015247	1843	1843	1843	1843	0
630	20240613	103700	179015247	1843	1843	1843	1843	0
631	20240613	103600	179015247	1843	1843	1843	1843	0
632	20240613	103500	179015247	1843	1846	1846	1843	500
633	20240613	103400	178092592	1850	1846	1850	1846	87
634	20240613	103300	177931986	1843	1843	1843	1843	196
635	20240613	103200	177570758	1844	1847	1847	1844	292
636	20240613	103100	177032226	1851	1851	1851	1851	0
637	20240613	103000	177032226	1851	1851	1851	1851	0
638	20240613	102900	177032226	1851	1851	1851	1851	0
639	20240613	102800	177032226	1851	1850	1851	1850	341
640	20240613	102700	176401375	1850	1850	1850	1850	0
641	20240613	102600	176401375	1850	1850	1850	1850	1
642	20240613	102500	176399525	1847	1847	1847	1847	0
643	20240613	102400	176399525	1847	1851	1851	1847	6
644	20240613	102300	176388435	1851	1851	1851	1851	0
645	20240613	102200	176388435	1851	1851	1851	1851	0
646	20240613	102100	176388435	1851	1850	1851	1850	1086
647	20240613	102000	174379092	1850	1850	1854	1850	4023
648	20240613	101900	166928470	1851	1860	1860	1851	14247
649	20240613	101800	140490766	1860	1863	1863	1860	5000
650	20240613	101700	131190651	1864	1867	1867	1864	3634
651	20240613	101600	124413700	1868	1871	1871	1868	604
652	20240613	101500	123285382	1876	1876	1876	1876	0
653	20240613	101400	123285382	1876	1876	1876	1876	0
654	20240613	101300	123285382	1876	1876	1876	1876	0
655	20240613	101200	123285382	1876	1876	1876	1876	0
656	20240613	101100	123285382	1876	1876	1876	1876	600
657	20240613	101000	122159782	1876	1876	1876	1876	0
658	20240613	100900	122159782	1876	1876	1876	1876	0
659	20240613	100800	122159782	1876	1876	1876	1876	0
660	20240613	100700	122159782	1876	1876	1876	1876	0
661	20240613	100600	122159782	1876	1876	1876	1876	0
662	20240613	100500	122159782	1876	1876	1876	1876	0
663	20240613	100400	122159782	1876	1876	1876	1876	1
664	20240613	100300	122157906	1869	1869	1869	1869	2281
665	20240613	100200	117894717	1869	1869	1869	1869	369
666	20240613	100100	117205056	1869	1869	1869	1869	1600
667	20240613	100000	114214656	1877	1877	1877	1877	2
668	20240613	095900	114210902	1877	1877	1877	1877	0
669	20240613	095800	114210902	1877	1877	1877	1877	1
670	20240613	095700	114209025	1877	1877	1880	1877	2501
671	20240613	095600	109511641	1877	1877	1877	1877	592
672	20240613	095500	108400457	1878	1878	1878	1878	3
673	20240613	095400	108394823	1878	1878	1878	1878	0
674	20240613	095300	108394823	1878	1868	1878	1868	6
675	20240613	095200	108383605	1879	1877	1879	1877	202
676	20240613	095100	108004316	1863	1863	1863	1863	0
677	20240613	095000	108004316	1863	1863	1863	1863	0
678	20240613	094900	108004316	1863	1863	1863	1863	0
679	20240613	094800	108004316	1863	1864	1864	1863	283
680	20240613	094700	107477018	1868	1866	1868	1866	1433
681	20240613	094600	104800298	1861	1861	1861	1861	1113
682	20240613	094500	102729005	1860	1860	1860	1860	0
683	20240613	094400	102729005	1860	1864	1864	1860	110
684	20240613	094300	102524384	1868	1866	1868	1865	1932
685	20240613	094200	98920152	1867	1875	1875	1867	1214
686	20240613	094100	96651130	1875	1875	1875	1875	441
687	20240613	094000	95824255	1875	1875	1875	1875	0
688	20240613	093900	95824255	1875	1875	1875	1875	1
689	20240613	093800	95822380	1877	1872	1877	1872	1146
690	20240613	093700	93676818	1872	1872	1872	1872	100
691	20240613	093600	93489618	1872	1872	1872	1872	0
692	20240613	093500	93489618	1872	1872	1872	1872	0
693	20240613	093400	93489618	1872	1869	1872	1869	4208
694	20240613	093300	85618216	1869	1862	1869	1862	540
695	20240613	093200	84612466	1862	1862	1862	1862	0
696	20240613	093100	84612466	1862	1862	1862	1862	1
697	20240613	093000	84610604	1863	1862	1863	1862	146
698	20240613	092900	84338685	1862	1862	1862	1862	7
699	20240613	092800	84325651	1862	1862	1862	1862	0
700	20240613	092700	84325651	1862	1862	1862	1862	0
701	20240613	092600	84325651	1862	1862	1862	1862	200
702	20240613	092500	83953251	1853	1854	1854	1853	84
703	20240613	092400	83797529	1855	1855	1855	1855	10
704	20240613	092300	83778979	1854	1854	1854	1854	120
705	20240613	092200	83556499	1854	1857	1857	1854	583
706	20240613	092100	82473916	1858	1858	1858	1858	50
707	20240613	092000	82381016	1873	1873	1873	1873	0
708	20240613	091900	82381016	1873	1870	1873	1870	685
709	20240613	091800	81099543	1870	1875	1875	1870	475
710	20240613	091700	80210818	1876	1870	1877	1870	898
711	20240613	091600	78528377	1870	1860	1870	1837	1158
712	20240613	091500	76382978	1860	1844	1860	1829	4242
713	20240613	091400	68545839	1844	1844	1844	1844	0
714	20240613	091300	68545839	1844	1842	1844	1842	690
715	20240613	091200	67274681	1825	1835	1835	1825	902
716	20240613	091100	65626307	1835	1836	1836	1835	187
717	20240613	091000	65283161	1836	1846	1846	1836	2128
718	20240613	090900	61366710	1847	1847	1848	1847	3491
719	20240613	090800	54918778	1847	1848	1848	1847	2806
720	20240613	090700	49735855	1860	1861	1861	1860	2034
721	20240613	090600	45952581	1870	1870	1870	1860	295
722	20240613	090500	45402931	1870	1826	1870	1826	551
723	20240613	090400	44379936	1870	1822	1870	1822	510
724	20240613	090300	43427055	1881	1875	1881	1869	2512
725	20240613	090200	38707155	1875	1893	1893	1814	196
726	20240613	090100	38336479	1844	1812	1844	1812	3149
727	20240613	090000	32555249	1807	1805	1885	1805	17881