KissMeData/063570/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193900	253883540	5340	5340	5340	5340	1232
3	20240613	193800	253883540	5340	5340	5340	5340	0
4	20240613	193700	253883540	5340	5340	5340	5340	0
5	20240613	193600	253883540	5340	5340	5340	5340	0
6	20240613	193500	253883540	5340	5340	5340	5340	0
7	20240613	193400	253883540	5340	5340	5340	5340	0
8	20240613	193300	253883540	5340	5340	5340	5340	0
9	20240613	193200	253883540	5340	5340	5340	5340	0
10	20240613	193100	253883540	5340	5340	5340	5340	0
11	20240613	193000	253883540	5340	5340	5340	5340	0
12	20240613	192900	253883540	5340	5340	5340	5340	0
13	20240613	192800	253883540	5340	5340	5340	5340	0
14	20240613	192700	253883540	5340	5340	5340	5340	0
15	20240613	192600	253883540	5340	5340	5340	5340	0
16	20240613	192500	253883540	5340	5340	5340	5340	0
17	20240613	192400	253883540	5340	5340	5340	5340	0
18	20240613	192300	253883540	5340	5340	5340	5340	0
19	20240613	192200	253883540	5340	5340	5340	5340	0
20	20240613	192100	253883540	5340	5340	5340	5340	0
21	20240613	192000	253883540	5340	5340	5340	5340	0
22	20240613	191900	253883540	5340	5340	5340	5340	0
23	20240613	191800	253883540	5340	5340	5340	5340	0
24	20240613	191700	253883540	5340	5340	5340	5340	0
25	20240613	191600	253883540	5340	5340	5340	5340	0
26	20240613	191500	253883540	5340	5340	5340	5340	0
27	20240613	191400	253883540	5340	5340	5340	5340	0
28	20240613	191300	253883540	5340	5340	5340	5340	0
29	20240613	191200	253883540	5340	5340	5340	5340	0
30	20240613	191100	253883540	5340	5340	5340	5340	0
31	20240613	191000	253883540	5340	5340	5340	5340	0
32	20240613	190900	253883540	5340	5340	5340	5340	1232
33	20240613	190800	253883540	5340	5340	5340	5340	0
34	20240613	190700	253883540	5340	5340	5340	5340	0
35	20240613	190600	253883540	5340	5340	5340	5340	0
36	20240613	190500	253883540	5340	5340	5340	5340	0
37	20240613	190400	253883540	5340	5340	5340	5340	0
38	20240613	190300	253883540	5340	5340	5340	5340	0
39	20240613	190200	253883540	5340	5340	5340	5340	0
40	20240613	190100	253883540	5340	5340	5340	5340	0
41	20240613	190000	253883540	5340	5340	5340	5340	0
42	20240613	185900	253883540	5340	5340	5340	5340	0
43	20240613	185800	253883540	5340	5340	5340	5340	0
44	20240613	185700	253883540	5340	5340	5340	5340	0
45	20240613	185600	253883540	5340	5340	5340	5340	0
46	20240613	185500	253883540	5340	5340	5340	5340	0
47	20240613	185400	253883540	5340	5340	5340	5340	0
48	20240613	185300	253883540	5340	5340	5340	5340	0
49	20240613	185200	253883540	5340	5340	5340	5340	0
50	20240613	185100	253883540	5340	5340	5340	5340	0
51	20240613	185000	253883540	5340	5340	5340	5340	0
52	20240613	184900	253883540	5340	5340	5340	5340	0
53	20240613	184800	253883540	5340	5340	5340	5340	0
54	20240613	184700	253883540	5340	5340	5340	5340	0
55	20240613	184600	253883540	5340	5340	5340	5340	0
56	20240613	184500	253883540	5340	5340	5340	5340	0
57	20240613	184400	253883540	5340	5340	5340	5340	0
58	20240613	184300	253883540	5340	5340	5340	5340	0
59	20240613	184200	253883540	5340	5340	5340	5340	0
60	20240613	184100	253883540	5340	5340	5340	5340	0
61	20240613	184000	253883540	5340	5340	5340	5340	0
62	20240613	183900	253883540	5340	5340	5340	5340	1232
63	20240613	183800	253883540	5340	5340	5340	5340	0
64	20240613	183700	253883540	5340	5340	5340	5340	0
65	20240613	183600	253883540	5340	5340	5340	5340	0
66	20240613	183500	253883540	5340	5340	5340	5340	0
67	20240613	183400	253883540	5340	5340	5340	5340	0
68	20240613	183300	253883540	5340	5340	5340	5340	0
69	20240613	183200	253883540	5340	5340	5340	5340	0
70	20240613	183100	253883540	5340	5340	5340	5340	0
71	20240613	183000	253883540	5340	5340	5340	5340	0
72	20240613	182900	253883540	5340	5340	5340	5340	0
73	20240613	182800	253883540	5340	5340	5340	5340	0
74	20240613	182700	253883540	5340	5340	5340	5340	0
75	20240613	182600	253883540	5340	5340	5340	5340	0
76	20240613	182500	253883540	5340	5340	5340	5340	0
77	20240613	182400	253883540	5340	5340	5340	5340	0
78	20240613	182300	253883540	5340	5340	5340	5340	0
79	20240613	182200	253883540	5340	5340	5340	5340	0
80	20240613	182100	253883540	5340	5340	5340	5340	0
81	20240613	182000	253883540	5340	5340	5340	5340	0
82	20240613	181900	253883540	5340	5340	5340	5340	0
83	20240613	181800	253883540	5340	5340	5340	5340	0
84	20240613	181700	253883540	5340	5340	5340	5340	0
85	20240613	181600	253883540	5340	5340	5340	5340	0
86	20240613	181500	253883540	5340	5340	5340	5340	0
87	20240613	181400	253883540	5340	5340	5340	5340	0
88	20240613	181300	253883540	5340	5340	5340	5340	0
89	20240613	181200	253883540	5340	5340	5340	5340	0
90	20240613	181100	253883540	5340	5340	5340	5340	0
91	20240613	181000	253883540	5340	5340	5340	5340	0
92	20240613	180900	253883540	5340	5340	5340	5340	1232
93	20240613	180800	253883540	5340	5340	5340	5340	0
94	20240613	180700	253883540	5340	5340	5340	5340	0
95	20240613	180600	253883540	5340	5340	5340	5340	0
96	20240613	180500	253883540	5340	5340	5340	5340	0
97	20240613	180400	253883540	5340	5340	5340	5340	0
98	20240613	180300	253883540	5340	5340	5340	5340	0
99	20240613	180200	253883540	5340	5340	5340	5340	0
100	20240613	180100	253883540	5340	5340	5340	5340	0
101	20240613	180000	253883540	5340	5340	5340	5340	0
102	20240613	175900	253883540	5340	5340	5340	5340	0
103	20240613	175800	253883540	5340	5340	5340	5340	0
104	20240613	175700	253883540	5340	5340	5340	5340	0
105	20240613	175600	253883540	5340	5340	5340	5340	0
106	20240613	175500	253883540	5340	5340	5340	5340	0
107	20240613	175400	253883540	5340	5340	5340	5340	0
108	20240613	175300	253883540	5340	5340	5340	5340	0
109	20240613	175200	253883540	5340	5340	5340	5340	0
110	20240613	175100	253883540	5340	5340	5340	5340	0
111	20240613	175000	253883540	5340	5340	5340	5340	0
112	20240613	174900	253883540	5340	5340	5340	5340	0
113	20240613	174800	253883540	5340	5340	5340	5340	0
114	20240613	174700	253883540	5340	5340	5340	5340	0
115	20240613	174600	253883540	5340	5340	5340	5340	0
116	20240613	174500	253883540	5340	5340	5340	5340	0
117	20240613	174400	253883540	5340	5340	5340	5340	0
118	20240613	174300	253883540	5340	5340	5340	5340	0
119	20240613	174200	253883540	5340	5340	5340	5340	0
120	20240613	174100	253883540	5340	5340	5340	5340	0
121	20240613	174000	253883540	5340	5340	5340	5340	0
122	20240613	173900	253883540	5340	5340	5340	5340	1232
123	20240613	173800	253883540	5340	5340	5340	5340	0
124	20240613	173700	253883540	5340	5340	5340	5340	0
125	20240613	173600	253883540	5340	5340	5340	5340	0
126	20240613	173500	253883540	5340	5340	5340	5340	0
127	20240613	173400	253883540	5340	5340	5340	5340	0
128	20240613	173300	253883540	5340	5340	5340	5340	0
129	20240613	173200	253883540	5340	5340	5340	5340	0
130	20240613	173100	253883540	5340	5340	5340	5340	0
131	20240613	173000	253883540	5340	5340	5340	5340	0
132	20240613	172900	253883540	5340	5340	5340	5340	0
133	20240613	172800	253883540	5340	5340	5340	5340	0
134	20240613	172700	253883540	5340	5340	5340	5340	0
135	20240613	172600	253883540	5340	5340	5340	5340	0
136	20240613	172500	253883540	5340	5340	5340	5340	0
137	20240613	172400	253883540	5340	5340	5340	5340	0
138	20240613	172300	253883540	5340	5340	5340	5340	0
139	20240613	172200	253883540	5340	5340	5340	5340	0
140	20240613	172100	253883540	5340	5340	5340	5340	0
141	20240613	172000	253883540	5340	5340	5340	5340	0
142	20240613	171900	253883540	5340	5340	5340	5340	0
143	20240613	171800	253883540	5340	5340	5340	5340	0
144	20240613	171700	253883540	5340	5340	5340	5340	0
145	20240613	171600	253883540	5340	5340	5340	5340	0
146	20240613	171500	253883540	5340	5340	5340	5340	0
147	20240613	171400	253883540	5340	5340	5340	5340	0
148	20240613	171300	253883540	5340	5340	5340	5340	0
149	20240613	171200	253883540	5340	5340	5340	5340	0
150	20240613	171100	253883540	5340	5340	5340	5340	0
151	20240613	171000	253883540	5340	5340	5340	5340	0
152	20240613	170900	253883540	5340	5340	5340	5340	1232
153	20240613	170800	253883540	5340	5340	5340	5340	0
154	20240613	170700	253883540	5340	5340	5340	5340	0
155	20240613	170600	253883540	5340	5340	5340	5340	0
156	20240613	170500	253883540	5340	5340	5340	5340	0
157	20240613	170400	253883540	5340	5340	5340	5340	0
158	20240613	170300	253883540	5340	5340	5340	5340	0
159	20240613	170200	253883540	5340	5340	5340	5340	0
160	20240613	170100	253883540	5340	5340	5340	5340	0
161	20240613	170000	253883540	5340	5340	5340	5340	0
162	20240613	165900	253883540	5340	5340	5340	5340	0
163	20240613	165800	253883540	5340	5340	5340	5340	0
164	20240613	165700	253883540	5340	5340	5340	5340	0
165	20240613	165600	253883540	5340	5340	5340	5340	0
166	20240613	165500	253883540	5340	5340	5340	5340	0
167	20240613	165400	253883540	5340	5340	5340	5340	0
168	20240613	165300	253883540	5340	5340	5340	5340	0
169	20240613	165200	253883540	5340	5340	5340	5340	0
170	20240613	165100	253883540	5340	5340	5340	5340	0
171	20240613	165000	253883540	5340	5340	5340	5340	0
172	20240613	164900	253883540	5340	5340	5340	5340	0
173	20240613	164800	253883540	5340	5340	5340	5340	0
174	20240613	164700	253883540	5340	5340	5340	5340	0
175	20240613	164600	253883540	5340	5340	5340	5340	0
176	20240613	164500	253883540	5340	5340	5340	5340	0
177	20240613	164400	253883540	5340	5340	5340	5340	0
178	20240613	164300	253883540	5340	5340	5340	5340	0
179	20240613	164200	253883540	5340	5340	5340	5340	0
180	20240613	164100	253883540	5340	5340	5340	5340	0
181	20240613	164000	253883540	5340	5340	5340	5340	0
182	20240613	163900	253883540	5340	5340	5340	5340	1232
183	20240613	163800	253883540	5340	5340	5340	5340	0
184	20240613	163700	253883540	5340	5340	5340	5340	0
185	20240613	163600	253883540	5340	5340	5340	5340	0
186	20240613	163500	253883540	5340	5340	5340	5340	0
187	20240613	163400	253883540	5340	5340	5340	5340	0
188	20240613	163300	253883540	5340	5340	5340	5340	0
189	20240613	163200	253883540	5340	5340	5340	5340	0
190	20240613	163100	253883540	5340	5340	5340	5340	0
191	20240613	163000	253883540	5340	5340	5340	5340	0
192	20240613	162900	253883540	5340	5340	5340	5340	0
193	20240613	162800	253883540	5340	5340	5340	5340	0
194	20240613	162700	253883540	5340	5340	5340	5340	0
195	20240613	162600	253883540	5340	5340	5340	5340	0
196	20240613	162500	253883540	5340	5340	5340	5340	0
197	20240613	162400	253883540	5340	5340	5340	5340	0
198	20240613	162300	253883540	5340	5340	5340	5340	0
199	20240613	162200	253883540	5340	5340	5340	5340	0
200	20240613	162100	253883540	5340	5340	5340	5340	0
201	20240613	162000	253883540	5340	5340	5340	5340	0
202	20240613	161900	253883540	5340	5340	5340	5340	0
203	20240613	161800	253883540	5340	5340	5340	5340	0
204	20240613	161700	253883540	5340	5340	5340	5340	0
205	20240613	161600	253883540	5340	5340	5340	5340	0
206	20240613	161500	253883540	5340	5340	5340	5340	0
207	20240613	161400	253883540	5340	5340	5340	5340	0
208	20240613	161300	253883540	5340	5340	5340	5340	0
209	20240613	161200	253883540	5340	5340	5340	5340	0
210	20240613	161100	253883540	5340	5340	5340	5340	0
211	20240613	161000	253883540	5340	5340	5340	5340	0
212	20240613	160900	253883540	5340	5340	5340	5340	1232
213	20240613	160800	253883540	5340	5340	5340	5340	0
214	20240613	160700	253883540	5340	5340	5340	5340	0
215	20240613	160600	253883540	5340	5340	5340	5340	0
216	20240613	160500	253883540	5340	5340	5340	5340	0
217	20240613	160400	253883540	5340	5340	5340	5340	0
218	20240613	160300	253883540	5340	5340	5340	5340	0
219	20240613	160200	253883540	5340	5340	5340	5340	0
220	20240613	160100	253883540	5340	5340	5340	5340	0
221	20240613	160000	253883540	5340	5340	5340	5340	0
222	20240613	155900	253883540	5340	5340	5340	5340	0
223	20240613	155800	253883540	5340	5340	5340	5340	0
224	20240613	155700	253883540	5340	5340	5340	5340	0
225	20240613	155600	253883540	5340	5340	5340	5340	0
226	20240613	155500	253883540	5340	5340	5340	5340	0
227	20240613	155400	253883540	5340	5340	5340	5340	0
228	20240613	155300	253883540	5340	5340	5340	5340	0
229	20240613	155200	253883540	5340	5340	5340	5340	0
230	20240613	155100	253883540	5340	5340	5340	5340	0
231	20240613	155000	253883540	5340	5340	5340	5340	0
232	20240613	154900	253883540	5340	5340	5340	5340	0
233	20240613	154800	253883540	5340	5340	5340	5340	0
234	20240613	154700	253883540	5340	5340	5340	5340	0
235	20240613	154600	253883540	5340	5340	5340	5340	0
236	20240613	154500	253883540	5340	5340	5340	5340	0
237	20240613	154400	253883540	5340	5340	5340	5340	0
238	20240613	154300	253883540	5340	5340	5340	5340	0
239	20240613	154200	253883540	5340	5340	5340	5340	0
240	20240613	154100	253883540	5340	5340	5340	5340	0
241	20240613	154000	253883540	5340	5340	5340	5340	0
242	20240613	153900	253883540	5340	5340	5340	5340	1232
243	20240613	153800	253883540	5340	5340	5340	5340	0
244	20240613	153700	253883540	5340	5340	5340	5340	0
245	20240613	153600	253883540	5340	5340	5340	5340	0
246	20240613	153500	253883540	5340	5340	5340	5340	0
247	20240613	153400	253883540	5340	5340	5340	5340	0
248	20240613	153300	253883540	5340	5340	5340	5340	0
249	20240613	153200	253883540	5340	5340	5340	5340	0
250	20240613	153100	253883540	5340	5340	5340	5340	0
251	20240613	153000	253883540	5340	5340	5340	5340	1232
252	20240613	152900	247304660	5340	5340	5340	5340	0
253	20240613	152800	247304660	5340	5340	5340	5340	0
254	20240613	152700	247304660	5340	5340	5340	5340	0
255	20240613	152600	247304660	5340	5340	5340	5340	0
256	20240613	152500	247304660	5340	5340	5340	5340	0
257	20240613	152400	247304660	5340	5340	5340	5340	0
258	20240613	152300	247304660	5340	5340	5340	5340	0
259	20240613	152200	247304660	5340	5340	5340	5340	0
260	20240613	152100	247304660	5340	5340	5340	5340	0
261	20240613	152000	247304660	5340	5340	5340	5340	0
262	20240613	151900	247304660	5340	5340	5350	5340	1701
263	20240613	151800	238205910	5360	5340	5360	5340	933
264	20240613	151700	233223470	5350	5350	5350	5350	559
265	20240613	151600	230232820	5350	5360	5370	5350	368
266	20240613	151500	228263790	5350	5350	5350	5350	127
267	20240613	151400	227584340	5370	5370	5370	5370	0
268	20240613	151300	227584340	5370	5370	5370	5370	0
269	20240613	151200	227584340	5370	5370	5370	5370	0
270	20240613	151100	227584340	5370	5370	5370	5370	2
271	20240613	151000	227573600	5360	5360	5360	5360	0
272	20240613	150900	227573600	5360	5360	5360	5360	0
273	20240613	150800	227573600	5360	5360	5360	5360	0
274	20240613	150700	227573600	5360	5360	5360	5360	559
275	20240613	150600	224577360	5360	5360	5360	5360	5
276	20240613	150500	224550560	5360	5360	5360	5360	0
277	20240613	150400	224550560	5360	5360	5360	5360	0
278	20240613	150300	224550560	5360	5360	5360	5360	0
279	20240613	150200	224550560	5360	5360	5360	5360	1
280	20240613	150100	224545200	5360	5360	5360	5360	15
281	20240613	150000	224464800	5350	5350	5350	5350	0
282	20240613	145900	224464800	5350	5350	5350	5350	1051
283	20240613	145800	218841950	5360	5360	5360	5360	2
284	20240613	145700	218831230	5350	5350	5350	5350	300
285	20240613	145600	217226230	5350	5350	5350	5350	0
286	20240613	145500	217226230	5350	5350	5350	5350	267
287	20240613	145400	215797780	5360	5360	5360	5360	0
288	20240613	145300	215797780	5360	5360	5360	5360	0
289	20240613	145200	215797780	5360	5360	5360	5360	0
290	20240613	145100	215797780	5360	5360	5360	5360	0
291	20240613	145000	215797780	5360	5360	5360	5360	0
292	20240613	144900	215797780	5360	5360	5360	5360	0
293	20240613	144800	215797780	5360	5360	5360	5360	42
294	20240613	144700	215572660	5360	5360	5360	5360	0
295	20240613	144600	215572660	5360	5360	5360	5360	0
296	20240613	144500	215572660	5360	5360	5360	5360	1000
297	20240613	144400	210212660	5350	5350	5350	5350	0
298	20240613	144300	210212660	5350	5350	5350	5350	0
299	20240613	144200	210212660	5350	5350	5350	5350	0
300	20240613	144100	210212660	5350	5350	5350	5350	1
301	20240613	144000	210207310	5350	5350	5350	5350	0
302	20240613	143900	210207310	5350	5350	5350	5350	0
303	20240613	143800	210207310	5350	5350	5350	5350	0
304	20240613	143700	210207310	5350	5350	5350	5350	0
305	20240613	143600	210207310	5350	5350	5350	5350	0
306	20240613	143500	210207310	5350	5350	5350	5350	0
307	20240613	143400	210207310	5350	5350	5350	5350	10
308	20240613	143300	210153810	5350	5350	5350	5350	0
309	20240613	143200	210153810	5350	5350	5350	5350	0
310	20240613	143100	210153810	5350	5350	5350	5350	0
311	20240613	143000	210153810	5350	5350	5350	5350	0
312	20240613	142900	210153810	5350	5350	5350	5350	0
313	20240613	142800	210153810	5350	5350	5350	5350	0
314	20240613	142700	210153810	5350	5350	5350	5350	0
315	20240613	142600	210153810	5350	5350	5350	5350	457
316	20240613	142500	207708860	5350	5350	5350	5350	204
317	20240613	142400	206617460	5350	5350	5370	5350	232
318	20240613	142300	205376240	5350	5350	5350	5350	0
319	20240613	142200	205376240	5350	5350	5350	5350	0
320	20240613	142100	205376240	5350	5350	5350	5350	100
321	20240613	142000	204841240	5370	5370	5370	5370	0
322	20240613	141900	204841240	5370	5370	5370	5370	0
323	20240613	141800	204841240	5370	5370	5370	5370	0
324	20240613	141700	204841240	5370	5370	5370	5370	0
325	20240613	141600	204841240	5370	5370	5370	5370	0
326	20240613	141500	204841240	5370	5370	5370	5370	1
327	20240613	141400	204835870	5350	5350	5350	5350	0
328	20240613	141300	204835870	5350	5350	5350	5350	0
329	20240613	141200	204835870	5350	5350	5350	5350	0
330	20240613	141100	204835870	5350	5350	5350	5350	0
331	20240613	141000	204835870	5350	5350	5350	5350	0
332	20240613	140900	204835870	5350	5350	5350	5350	0
333	20240613	140800	204835870	5350	5350	5350	5350	0
334	20240613	140700	204835870	5350	5350	5350	5350	0
335	20240613	140600	204835870	5350	5350	5350	5350	0
336	20240613	140500	204835870	5350	5350	5350	5350	17
337	20240613	140400	204744920	5350	5350	5350	5350	20
338	20240613	140300	204637920	5360	5360	5360	5360	0
339	20240613	140200	204637920	5360	5360	5360	5360	401
340	20240613	140100	202488560	5350	5350	5350	5350	2015
341	20240613	140000	191708310	5350	5350	5350	5350	45
342	20240613	135900	191467560	5350	5350	5350	5350	0
343	20240613	135800	191467560	5350	5350	5350	5350	90
344	20240613	135700	190986060	5360	5360	5360	5360	9
345	20240613	135600	190937820	5380	5380	5380	5380	0
346	20240613	135500	190937820	5380	5380	5380	5380	0
347	20240613	135400	190937820	5380	5380	5380	5380	0
348	20240613	135300	190937820	5380	5380	5380	5380	0
349	20240613	135200	190937820	5380	5380	5380	5380	0
350	20240613	135100	190937820	5380	5380	5380	5380	1
351	20240613	135000	190932440	5360	5360	5360	5360	1492
352	20240613	134900	182935320	5360	5360	5360	5360	0
353	20240613	134800	182935320	5360	5360	5360	5360	20
354	20240613	134700	182828120	5350	5350	5350	5350	0
355	20240613	134600	182828120	5350	5350	5350	5350	0
356	20240613	134500	182828120	5350	5350	5350	5350	0
357	20240613	134400	182828120	5350	5350	5350	5350	0
358	20240613	134300	182828120	5350	5350	5350	5350	0
359	20240613	134200	182828120	5350	5350	5350	5350	357
360	20240613	134100	180918170	5350	5350	5350	5350	0
361	20240613	134000	180918170	5350	5350	5350	5350	2000
362	20240613	133900	170218170	5360	5360	5360	5360	0
363	20240613	133800	170218170	5360	5360	5360	5360	10
364	20240613	133700	170164570	5360	5360	5360	5360	2
365	20240613	133600	170153850	5360	5360	5360	5360	0
366	20240613	133500	170153850	5360	5360	5360	5360	0
367	20240613	133400	170153850	5360	5360	5360	5360	0
368	20240613	133300	170153850	5360	5360	5360	5360	0
369	20240613	133200	170153850	5360	5360	5360	5360	0
370	20240613	133100	170153850	5360	5360	5360	5360	0
371	20240613	133000	170153850	5360	5360	5360	5360	0
372	20240613	132900	170153850	5360	5360	5360	5360	0
373	20240613	132800	170153850	5360	5360	5360	5360	0
374	20240613	132700	170153850	5360	5360	5360	5360	0
375	20240613	132600	170153850	5360	5360	5360	5360	0
376	20240613	132500	170153850	5360	5360	5360	5360	0
377	20240613	132400	170153850	5360	5350	5360	5350	77
378	20240613	132300	169741330	5360	5360	5360	5360	0
379	20240613	132200	169741330	5360	5360	5360	5360	0
380	20240613	132100	169741330	5360	5360	5360	5360	477
381	20240613	132000	167184610	5370	5370	5370	5370	0
382	20240613	131900	167184610	5370	5370	5370	5370	0
383	20240613	131800	167184610	5370	5370	5370	5370	0
384	20240613	131700	167184610	5370	5370	5370	5370	0
385	20240613	131600	167184610	5370	5370	5370	5370	0
386	20240613	131500	167184610	5370	5370	5370	5370	206
387	20240613	131400	166078390	5370	5370	5370	5370	0
388	20240613	131300	166078390	5370	5370	5370	5370	3
389	20240613	131200	166062280	5370	5370	5370	5370	0
390	20240613	131100	166062280	5370	5370	5370	5370	5
391	20240613	131000	166035430	5360	5360	5360	5360	0
392	20240613	130900	166035430	5360	5360	5360	5360	668
393	20240613	130800	162454950	5360	5360	5360	5360	0
394	20240613	130700	162454950	5360	5360	5360	5360	0
395	20240613	130600	162454950	5360	5360	5360	5360	0
396	20240613	130500	162454950	5360	5360	5360	5360	92
397	20240613	130400	161961830	5360	5360	5360	5360	1000
398	20240613	130300	156601830	5350	5350	5350	5350	0
399	20240613	130200	156601830	5350	5350	5350	5350	0
400	20240613	130100	156601830	5350	5350	5360	5350	673
401	20240613	130000	153001230	5350	5350	5350	5350	0
402	20240613	125900	153001230	5350	5350	5350	5350	177
403	20240613	125800	152054280	5350	5350	5350	5350	0
404	20240613	125700	152054280	5350	5350	5350	5350	0
405	20240613	125600	152054280	5350	5350	5350	5350	0
406	20240613	125500	152054280	5350	5350	5350	5350	0
407	20240613	125400	152054280	5350	5350	5350	5350	0
408	20240613	125300	152054280	5350	5350	5350	5350	0
409	20240613	125200	152054280	5350	5350	5350	5350	0
410	20240613	125100	152054280	5350	5350	5350	5350	0
411	20240613	125000	152054280	5350	5350	5350	5350	1
412	20240613	124900	152048930	5350	5350	5350	5350	150
413	20240613	124800	151246430	5350	5350	5350	5350	0
414	20240613	124700	151246430	5350	5350	5350	5350	11
415	20240613	124600	151187580	5350	5350	5350	5350	0
416	20240613	124500	151187580	5350	5350	5350	5350	0
417	20240613	124400	151187580	5350	5350	5350	5350	0
418	20240613	124300	151187580	5350	5350	5350	5350	3
419	20240613	124200	151171530	5350	5350	5350	5350	0
420	20240613	124100	151171530	5350	5350	5350	5350	51
421	20240613	124000	150898680	5350	5350	5350	5350	0
422	20240613	123900	150898680	5350	5350	5350	5350	0
423	20240613	123800	150898680	5350	5360	5360	5350	2
424	20240613	123700	150887970	5350	5350	5350	5350	43
425	20240613	123600	150657920	5350	5350	5350	5350	0
426	20240613	123500	150657920	5350	5350	5350	5350	0
427	20240613	123400	150657920	5350	5350	5350	5350	0
428	20240613	123300	150657920	5350	5350	5350	5350	0
429	20240613	123200	150657920	5350	5350	5350	5350	0
430	20240613	123100	150657920	5350	5350	5350	5350	0
431	20240613	123000	150657920	5350	5350	5350	5350	0
432	20240613	122900	150657920	5350	5350	5350	5350	0
433	20240613	122800	150657920	5350	5350	5350	5350	0
434	20240613	122700	150657920	5350	5360	5360	5350	3
435	20240613	122600	150641850	5360	5360	5360	5360	2
436	20240613	122500	150631130	5360	5360	5360	5360	0
437	20240613	122400	150631130	5360	5360	5360	5360	1
438	20240613	122300	150625770	5360	5360	5360	5360	107
439	20240613	122200	150052250	5340	5340	5340	5340	0
440	20240613	122100	150052250	5340	5340	5340	5340	0
441	20240613	122000	150052250	5340	5340	5340	5340	0
442	20240613	121900	150052250	5340	5340	5340	5340	0
443	20240613	121800	150052250	5340	5340	5340	5340	0
444	20240613	121700	150052250	5340	5340	5340	5340	0
445	20240613	121600	150052250	5340	5350	5350	5340	210
446	20240613	121500	148930810	5350	5350	5350	5350	5
447	20240613	121400	148904060	5350	5350	5350	5350	0
448	20240613	121300	148904060	5350	5350	5350	5350	0
449	20240613	121200	148904060	5350	5350	5350	5350	0
450	20240613	121100	148904060	5350	5350	5350	5350	0
451	20240613	121000	148904060	5350	5350	5350	5350	0
452	20240613	120900	148904060	5350	5350	5350	5350	0
453	20240613	120800	148904060	5350	5350	5350	5350	0
454	20240613	120700	148904060	5350	5350	5350	5350	100
455	20240613	120600	148369060	5350	5350	5350	5350	1
456	20240613	120500	148363710	5340	5340	5340	5340	42
457	20240613	120400	148139430	5350	5350	5350	5350	31
458	20240613	120300	147973580	5350	5350	5350	5350	0
459	20240613	120200	147973580	5350	5350	5350	5350	1
460	20240613	120100	147968230	5340	5340	5340	5340	0
461	20240613	120000	147968230	5340	5340	5340	5340	0
462	20240613	115900	147968230	5340	5340	5340	5340	2
463	20240613	115800	147957550	5340	5350	5350	5340	50
464	20240613	115700	147690540	5340	5340	5340	5340	0
465	20240613	115600	147690540	5340	5340	5340	5340	0
466	20240613	115500	147690540	5340	5340	5340	5340	149
467	20240613	115400	146894880	5340	5340	5340	5340	0
468	20240613	115300	146894880	5340	5340	5340	5340	101
469	20240613	115200	146355540	5340	5340	5340	5340	50
470	20240613	115100	146088540	5340	5340	5340	5340	126
471	20240613	115000	145415700	5330	5340	5340	5330	2301
472	20240613	114900	133141250	5350	5360	5360	5350	39
473	20240613	114800	132932490	5360	5360	5360	5360	0
474	20240613	114700	132932490	5360	5360	5360	5360	0
475	20240613	114600	132932490	5360	5360	5360	5360	0
476	20240613	114500	132932490	5360	5360	5360	5360	0
477	20240613	114400	132932490	5360	5350	5360	5350	24
478	20240613	114300	132803900	5350	5350	5350	5350	0
479	20240613	114200	132803900	5350	5350	5350	5350	0
480	20240613	114100	132803900	5350	5350	5350	5350	0
481	20240613	114000	132803900	5350	5350	5350	5350	0
482	20240613	113900	132803900	5350	5350	5350	5350	110
483	20240613	113800	132215400	5360	5360	5360	5360	0
484	20240613	113700	132215400	5360	5350	5360	5350	20
485	20240613	113600	132108210	5360	5360	5360	5360	50
486	20240613	113500	131840210	5360	5360	5360	5360	0
487	20240613	113400	131840210	5360	5360	5360	5360	0
488	20240613	113300	131840210	5360	5360	5360	5360	0
489	20240613	113200	131840210	5360	5360	5360	5360	10
490	20240613	113100	131786610	5360	5360	5360	5360	0
491	20240613	113000	131786610	5360	5360	5360	5360	0
492	20240613	112900	131786610	5360	5360	5360	5360	2270
493	20240613	112800	119619410	5360	5360	5360	5360	50
494	20240613	112700	119351410	5350	5350	5350	5350	0
495	20240613	112600	119351410	5350	5350	5350	5350	4
496	20240613	112500	119330010	5350	5350	5350	5350	0
497	20240613	112400	119330010	5350	5350	5350	5350	0
498	20240613	112300	119330010	5350	5360	5360	5350	2605
499	20240613	112200	105381470	5380	5380	5380	5380	5
500	20240613	112100	105354570	5360	5360	5360	5360	0
501	20240613	112000	105354570	5360	5360	5360	5360	9
502	20240613	111900	105306330	5370	5370	5370	5370	5
503	20240613	111800	105279480	5370	5370	5370	5370	200
504	20240613	111700	104205480	5380	5380	5380	5380	0
505	20240613	111600	104205480	5380	5380	5380	5380	0
506	20240613	111500	104205480	5380	5380	5380	5380	0
507	20240613	111400	104205480	5380	5380	5380	5380	0
508	20240613	111300	104205480	5380	5380	5380	5380	0
509	20240613	111200	104205480	5380	5380	5380	5380	1
510	20240613	111100	104200100	5380	5380	5380	5380	24
511	20240613	111000	104070980	5360	5360	5360	5360	194
512	20240613	110900	103031140	5360	5360	5360	5360	0
513	20240613	110800	103031140	5360	5360	5360	5360	30
514	20240613	110700	102870340	5360	5360	5360	5360	65
515	20240613	110600	102521940	5360	5360	5360	5360	7
516	20240613	110500	102484420	5360	5360	5360	5360	50
517	20240613	110400	102216420	5360	5360	5360	5360	0
518	20240613	110300	102216420	5360	5360	5360	5360	446
519	20240613	110200	99825860	5370	5370	5370	5370	0
520	20240613	110100	99825860	5370	5370	5370	5370	0
521	20240613	110000	99825860	5370	5370	5370	5370	0
522	20240613	105900	99825860	5370	5370	5370	5370	0
523	20240613	105800	99825860	5370	5370	5370	5370	0
524	20240613	105700	99825860	5370	5370	5370	5370	0
525	20240613	105600	99825860	5370	5370	5370	5370	0
526	20240613	105500	99825860	5370	5370	5370	5370	0
527	20240613	105400	99825860	5370	5370	5370	5370	0
528	20240613	105300	99825860	5370	5370	5370	5370	0
529	20240613	105200	99825860	5370	5370	5370	5370	11
530	20240613	105100	99766790	5370	5370	5370	5370	0
531	20240613	105000	99766790	5370	5370	5370	5370	0
532	20240613	104900	99766790	5370	5370	5370	5370	0
533	20240613	104800	99766790	5370	5370	5370	5370	0
534	20240613	104700	99766790	5370	5370	5370	5370	31
535	20240613	104600	99600320	5370	5370	5370	5370	36
536	20240613	104500	99407000	5380	5380	5380	5380	0
537	20240613	104400	99407000	5380	5380	5380	5380	0
538	20240613	104300	99407000	5380	5380	5380	5380	1
539	20240613	104200	99401620	5360	5360	5360	5360	0
540	20240613	104100	99401620	5360	5360	5360	5360	0
541	20240613	104000	99401620	5360	5360	5360	5360	0
542	20240613	103900	99401620	5360	5360	5360	5360	0
543	20240613	103800	99401620	5360	5360	5360	5360	0
544	20240613	103700	99401620	5360	5360	5360	5360	0
545	20240613	103600	99401620	5360	5360	5360	5360	1
546	20240613	103500	99396260	5340	5340	5340	5340	0
547	20240613	103400	99396260	5340	5340	5340	5340	0
548	20240613	103300	99396260	5340	5340	5340	5340	0
549	20240613	103200	99396260	5340	5350	5350	5340	83
550	20240613	103100	98953010	5340	5340	5340	5340	0
551	20240613	103000	98953010	5340	5340	5340	5340	0
552	20240613	102900	98953010	5340	5360	5360	5340	1100
553	20240613	102800	93071010	5360	5360	5360	5360	0
554	20240613	102700	93071010	5360	5360	5360	5360	0
555	20240613	102600	93071010	5360	5360	5360	5360	0
556	20240613	102500	93071010	5360	5360	5360	5360	0
557	20240613	102400	93071010	5360	5360	5360	5360	0
558	20240613	102300	93071010	5360	5360	5360	5360	4
559	20240613	102200	93049570	5360	5360	5360	5360	0
560	20240613	102100	93049570	5360	5380	5380	5360	413
561	20240613	102000	90834740	5390	5390	5390	5390	0
562	20240613	101900	90834740	5390	5390	5390	5390	0
563	20240613	101800	90834740	5390	5390	5390	5390	0
564	20240613	101700	90834740	5390	5390	5390	5390	0
565	20240613	101600	90834740	5390	5390	5390	5390	5
566	20240613	101500	90807790	5390	5390	5390	5390	0
567	20240613	101400	90807790	5390	5390	5390	5390	0
568	20240613	101300	90807790	5390	5390	5390	5390	15
569	20240613	101200	90726940	5390	5390	5390	5390	205
570	20240613	101100	89621990	5380	5370	5380	5370	196
571	20240613	101000	88568460	5370	5370	5370	5370	60
572	20240613	100900	88246260	5370	5370	5370	5370	0
573	20240613	100800	88246260	5370	5370	5370	5370	0
574	20240613	100700	88246260	5370	5360	5370	5340	555
575	20240613	100600	85275100	5370	5370	5370	5370	0
576	20240613	100500	85275100	5370	5370	5370	5370	0
577	20240613	100400	85275100	5370	5370	5370	5370	15
578	20240613	100300	85194550	5370	5370	5370	5370	0
579	20240613	100200	85194550	5370	5370	5370	5370	1
580	20240613	100100	85189180	5370	5370	5370	5370	0
581	20240613	100000	85189180	5370	5360	5370	5360	511
582	20240613	095900	82450200	5360	5350	5360	5350	88
583	20240613	095800	81978590	5360	5360	5360	5350	805
584	20240613	095700	77671640	5360	5360	5360	5360	0
585	20240613	095600	77671640	5360	5360	5360	5360	1
586	20240613	095500	77666280	5360	5360	5360	5360	83
587	20240613	095400	77221400	5340	5340	5340	5340	0
588	20240613	095300	77221400	5340	5340	5340	5340	0
589	20240613	095200	77221400	5340	5340	5340	5340	0
590	20240613	095100	77221400	5340	5340	5340	5340	2
591	20240613	095000	77210720	5340	5340	5340	5330	161
592	20240613	094900	76352560	5340	5350	5350	5340	1054
593	20240613	094800	70724150	5350	5350	5350	5350	80
594	20240613	094700	70296150	5350	5350	5350	5350	0
595	20240613	094600	70296150	5350	5350	5350	5350	0
596	20240613	094500	70296150	5350	5350	5350	5350	0
597	20240613	094400	70296150	5350	5350	5350	5350	0
598	20240613	094300	70296150	5350	5350	5350	5350	96
599	20240613	094200	69782550	5360	5370	5370	5340	4327
600	20240613	094100	46640300	5360	5360	5360	5360	0
601	20240613	094000	46640300	5360	5360	5360	5360	0
602	20240613	093900	46640300	5360	5370	5370	5360	150
603	20240613	093800	45836080	5370	5370	5370	5370	0
604	20240613	093700	45836080	5370	5370	5370	5370	1
605	20240613	093600	45830710	5350	5390	5390	5350	2619
606	20240613	093500	31775700	5390	5390	5390	5390	94
607	20240613	093400	31269040	5380	5380	5380	5380	500
608	20240613	093300	28579040	5390	5390	5390	5390	0
609	20240613	093200	28579040	5390	5390	5390	5390	10
610	20240613	093100	28525140	5390	5390	5390	5390	101
611	20240613	093000	27980750	5390	5390	5390	5390	2
612	20240613	092900	27969970	5370	5370	5370	5370	0
613	20240613	092800	27969970	5370	5390	5390	5370	36
614	20240613	092700	27776130	5370	5370	5370	5370	3
615	20240613	092600	27760020	5370	5380	5380	5370	150
616	20240613	092500	26953290	5390	5390	5390	5390	1
617	20240613	092400	26947900	5390	5390	5390	5390	1
618	20240613	092300	26942510	5370	5370	5370	5370	1
619	20240613	092200	26937140	5370	5370	5380	5370	53
620	20240613	092100	26652520	5370	5370	5370	5370	176
621	20240613	092000	25707400	5380	5380	5380	5380	10
622	20240613	091900	25653600	5380	5380	5380	5380	19
623	20240613	091800	25551380	5380	5380	5380	5380	1
624	20240613	091700	25546000	5390	5400	5400	5380	569
625	20240613	091600	22484260	5400	5380	5400	5380	434
626	20240613	091500	20147130	5380	5370	5380	5370	77
627	20240613	091400	19733630	5370	5370	5370	5370	0
628	20240613	091300	19733630	5370	5370	5370	5370	0
629	20240613	091200	19733630	5370	5370	5370	5370	144
630	20240613	091100	18960350	5370	5370	5370	5370	0
631	20240613	091000	18960350	5370	5370	5370	5370	0
632	20240613	090900	18960350	5370	5380	5380	5370	252
633	20240613	090800	17607090	5380	5380	5380	5380	1
634	20240613	090700	17601710	5380	5380	5380	5380	0
635	20240613	090600	17601710	5380	5380	5380	5380	41
636	20240613	090500	17381130	5370	5370	5370	5370	200
637	20240613	090400	16307130	5380	5380	5380	5380	0
638	20240613	090300	16307130	5380	5380	5380	5380	0
639	20240613	090200	16307130	5380	5370	5380	5370	5
640	20240613	090100	16280270	5380	5410	5410	5380	1896
641	20240613	090000	6048510	5410	5410	5420	5410	1118