KissMeData/338100/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211200	149852245	4375	4375	4375	4375	791
3	20240613	211100	149852245	4375	4375	4375	4375	0
4	20240613	211000	149852245	4375	4375	4375	4375	0
5	20240613	210900	149852245	4375	4375	4375	4375	0
6	20240613	210800	149852245	4375	4375	4375	4375	0
7	20240613	210700	149852245	4375	4375	4375	4375	0
8	20240613	210600	149852245	4375	4375	4375	4375	0
9	20240613	210500	149852245	4375	4375	4375	4375	0
10	20240613	210400	149852245	4375	4375	4375	4375	0
11	20240613	210300	149852245	4375	4375	4375	4375	0
12	20240613	210200	149852245	4375	4375	4375	4375	0
13	20240613	210100	149852245	4375	4375	4375	4375	0
14	20240613	210000	149852245	4375	4375	4375	4375	0
15	20240613	205900	149852245	4375	4375	4375	4375	0
16	20240613	205800	149852245	4375	4375	4375	4375	0
17	20240613	205700	149852245	4375	4375	4375	4375	0
18	20240613	205600	149852245	4375	4375	4375	4375	0
19	20240613	205500	149852245	4375	4375	4375	4375	0
20	20240613	205400	149852245	4375	4375	4375	4375	0
21	20240613	205300	149852245	4375	4375	4375	4375	0
22	20240613	205200	149852245	4375	4375	4375	4375	0
23	20240613	205100	149852245	4375	4375	4375	4375	0
24	20240613	205000	149852245	4375	4375	4375	4375	0
25	20240613	204900	149852245	4375	4375	4375	4375	0
26	20240613	204800	149852245	4375	4375	4375	4375	0
27	20240613	204700	149852245	4375	4375	4375	4375	0
28	20240613	204600	149852245	4375	4375	4375	4375	0
29	20240613	204500	149852245	4375	4375	4375	4375	0
30	20240613	204400	149852245	4375	4375	4375	4375	0
31	20240613	204300	149852245	4375	4375	4375	4375	0
32	20240613	204200	149852245	4375	4375	4375	4375	791
33	20240613	204100	149852245	4375	4375	4375	4375	0
34	20240613	204000	149852245	4375	4375	4375	4375	0
35	20240613	203900	149852245	4375	4375	4375	4375	0
36	20240613	203800	149852245	4375	4375	4375	4375	0
37	20240613	203700	149852245	4375	4375	4375	4375	0
38	20240613	203600	149852245	4375	4375	4375	4375	0
39	20240613	203500	149852245	4375	4375	4375	4375	0
40	20240613	203400	149852245	4375	4375	4375	4375	0
41	20240613	203300	149852245	4375	4375	4375	4375	0
42	20240613	203200	149852245	4375	4375	4375	4375	0
43	20240613	203100	149852245	4375	4375	4375	4375	0
44	20240613	203000	149852245	4375	4375	4375	4375	0
45	20240613	202900	149852245	4375	4375	4375	4375	0
46	20240613	202800	149852245	4375	4375	4375	4375	0
47	20240613	202700	149852245	4375	4375	4375	4375	0
48	20240613	202600	149852245	4375	4375	4375	4375	0
49	20240613	202500	149852245	4375	4375	4375	4375	0
50	20240613	202400	149852245	4375	4375	4375	4375	0
51	20240613	202300	149852245	4375	4375	4375	4375	0
52	20240613	202200	149852245	4375	4375	4375	4375	0
53	20240613	202100	149852245	4375	4375	4375	4375	0
54	20240613	202000	149852245	4375	4375	4375	4375	0
55	20240613	201900	149852245	4375	4375	4375	4375	0
56	20240613	201800	149852245	4375	4375	4375	4375	0
57	20240613	201700	149852245	4375	4375	4375	4375	0
58	20240613	201600	149852245	4375	4375	4375	4375	0
59	20240613	201500	149852245	4375	4375	4375	4375	0
60	20240613	201400	149852245	4375	4375	4375	4375	0
61	20240613	201300	149852245	4375	4375	4375	4375	0
62	20240613	201200	149852245	4375	4375	4375	4375	791
63	20240613	201100	149852245	4375	4375	4375	4375	0
64	20240613	201000	149852245	4375	4375	4375	4375	0
65	20240613	200900	149852245	4375	4375	4375	4375	0
66	20240613	200800	149852245	4375	4375	4375	4375	0
67	20240613	200700	149852245	4375	4375	4375	4375	0
68	20240613	200600	149852245	4375	4375	4375	4375	0
69	20240613	200500	149852245	4375	4375	4375	4375	0
70	20240613	200400	149852245	4375	4375	4375	4375	0
71	20240613	200300	149852245	4375	4375	4375	4375	0
72	20240613	200200	149852245	4375	4375	4375	4375	0
73	20240613	200100	149852245	4375	4375	4375	4375	0
74	20240613	200000	149852245	4375	4375	4375	4375	0
75	20240613	195900	149852245	4375	4375	4375	4375	0
76	20240613	195800	149852245	4375	4375	4375	4375	0
77	20240613	195700	149852245	4375	4375	4375	4375	0
78	20240613	195600	149852245	4375	4375	4375	4375	0
79	20240613	195500	149852245	4375	4375	4375	4375	0
80	20240613	195400	149852245	4375	4375	4375	4375	0
81	20240613	195300	149852245	4375	4375	4375	4375	0
82	20240613	195200	149852245	4375	4375	4375	4375	0
83	20240613	195100	149852245	4375	4375	4375	4375	0
84	20240613	195000	149852245	4375	4375	4375	4375	0
85	20240613	194900	149852245	4375	4375	4375	4375	0
86	20240613	194800	149852245	4375	4375	4375	4375	0
87	20240613	194700	149852245	4375	4375	4375	4375	0
88	20240613	194600	149852245	4375	4375	4375	4375	0
89	20240613	194500	149852245	4375	4375	4375	4375	0
90	20240613	194400	149852245	4375	4375	4375	4375	0
91	20240613	194300	149852245	4375	4375	4375	4375	0
92	20240613	194200	149852245	4375	4375	4375	4375	791
93	20240613	194100	149852245	4375	4375	4375	4375	0
94	20240613	194000	149852245	4375	4375	4375	4375	0
95	20240613	193900	149852245	4375	4375	4375	4375	0
96	20240613	193800	149852245	4375	4375	4375	4375	0
97	20240613	193700	149852245	4375	4375	4375	4375	0
98	20240613	193600	149852245	4375	4375	4375	4375	0
99	20240613	193500	149852245	4375	4375	4375	4375	0
100	20240613	193400	149852245	4375	4375	4375	4375	0
101	20240613	193300	149852245	4375	4375	4375	4375	0
102	20240613	193200	149852245	4375	4375	4375	4375	0
103	20240613	193100	149852245	4375	4375	4375	4375	0
104	20240613	193000	149852245	4375	4375	4375	4375	0
105	20240613	192900	149852245	4375	4375	4375	4375	0
106	20240613	192800	149852245	4375	4375	4375	4375	0
107	20240613	192700	149852245	4375	4375	4375	4375	0
108	20240613	192600	149852245	4375	4375	4375	4375	0
109	20240613	192500	149852245	4375	4375	4375	4375	0
110	20240613	192400	149852245	4375	4375	4375	4375	0
111	20240613	192300	149852245	4375	4375	4375	4375	0
112	20240613	192200	149852245	4375	4375	4375	4375	0
113	20240613	192100	149852245	4375	4375	4375	4375	0
114	20240613	192000	149852245	4375	4375	4375	4375	0
115	20240613	191900	149852245	4375	4375	4375	4375	0
116	20240613	191800	149852245	4375	4375	4375	4375	0
117	20240613	191700	149852245	4375	4375	4375	4375	0
118	20240613	191600	149852245	4375	4375	4375	4375	0
119	20240613	191500	149852245	4375	4375	4375	4375	0
120	20240613	191400	149852245	4375	4375	4375	4375	0
121	20240613	191300	149852245	4375	4375	4375	4375	0
122	20240613	191200	149852245	4375	4375	4375	4375	791
123	20240613	191100	149852245	4375	4375	4375	4375	0
124	20240613	191000	149852245	4375	4375	4375	4375	0
125	20240613	190900	149852245	4375	4375	4375	4375	0
126	20240613	190800	149852245	4375	4375	4375	4375	0
127	20240613	190700	149852245	4375	4375	4375	4375	0
128	20240613	190600	149852245	4375	4375	4375	4375	0
129	20240613	190500	149852245	4375	4375	4375	4375	0
130	20240613	190400	149852245	4375	4375	4375	4375	0
131	20240613	190300	149852245	4375	4375	4375	4375	0
132	20240613	190200	149852245	4375	4375	4375	4375	0
133	20240613	190100	149852245	4375	4375	4375	4375	0
134	20240613	190000	149852245	4375	4375	4375	4375	0
135	20240613	185900	149852245	4375	4375	4375	4375	0
136	20240613	185800	149852245	4375	4375	4375	4375	0
137	20240613	185700	149852245	4375	4375	4375	4375	0
138	20240613	185600	149852245	4375	4375	4375	4375	0
139	20240613	185500	149852245	4375	4375	4375	4375	0
140	20240613	185400	149852245	4375	4375	4375	4375	0
141	20240613	185300	149852245	4375	4375	4375	4375	0
142	20240613	185200	149852245	4375	4375	4375	4375	0
143	20240613	185100	149852245	4375	4375	4375	4375	0
144	20240613	185000	149852245	4375	4375	4375	4375	0
145	20240613	184900	149852245	4375	4375	4375	4375	0
146	20240613	184800	149852245	4375	4375	4375	4375	0
147	20240613	184700	149852245	4375	4375	4375	4375	0
148	20240613	184600	149852245	4375	4375	4375	4375	0
149	20240613	184500	149852245	4375	4375	4375	4375	0
150	20240613	184400	149852245	4375	4375	4375	4375	0
151	20240613	184300	149852245	4375	4375	4375	4375	0
152	20240613	184200	149852245	4375	4375	4375	4375	791
153	20240613	184100	149852245	4375	4375	4375	4375	0
154	20240613	184000	149852245	4375	4375	4375	4375	0
155	20240613	183900	149852245	4375	4375	4375	4375	0
156	20240613	183800	149852245	4375	4375	4375	4375	0
157	20240613	183700	149852245	4375	4375	4375	4375	0
158	20240613	183600	149852245	4375	4375	4375	4375	0
159	20240613	183500	149852245	4375	4375	4375	4375	0
160	20240613	183400	149852245	4375	4375	4375	4375	0
161	20240613	183300	149852245	4375	4375	4375	4375	0
162	20240613	183200	149852245	4375	4375	4375	4375	0
163	20240613	183100	149852245	4375	4375	4375	4375	0
164	20240613	183000	149852245	4375	4375	4375	4375	0
165	20240613	182900	149852245	4375	4375	4375	4375	0
166	20240613	182800	149852245	4375	4375	4375	4375	0
167	20240613	182700	149852245	4375	4375	4375	4375	0
168	20240613	182600	149852245	4375	4375	4375	4375	0
169	20240613	182500	149852245	4375	4375	4375	4375	0
170	20240613	182400	149852245	4375	4375	4375	4375	0
171	20240613	182300	149852245	4375	4375	4375	4375	0
172	20240613	182200	149852245	4375	4375	4375	4375	0
173	20240613	182100	149852245	4375	4375	4375	4375	0
174	20240613	182000	149852245	4375	4375	4375	4375	0
175	20240613	181900	149852245	4375	4375	4375	4375	0
176	20240613	181800	149852245	4375	4375	4375	4375	0
177	20240613	181700	149852245	4375	4375	4375	4375	0
178	20240613	181600	149852245	4375	4375	4375	4375	0
179	20240613	181500	149852245	4375	4375	4375	4375	0
180	20240613	181400	149852245	4375	4375	4375	4375	0
181	20240613	181300	149852245	4375	4375	4375	4375	0
182	20240613	181200	149852245	4375	4375	4375	4375	791
183	20240613	181100	149852245	4375	4375	4375	4375	0
184	20240613	181000	149852245	4375	4375	4375	4375	0
185	20240613	180900	149852245	4375	4375	4375	4375	0
186	20240613	180800	149852245	4375	4375	4375	4375	0
187	20240613	180700	149852245	4375	4375	4375	4375	0
188	20240613	180600	149852245	4375	4375	4375	4375	0
189	20240613	180500	149852245	4375	4375	4375	4375	0
190	20240613	180400	149852245	4375	4375	4375	4375	0
191	20240613	180300	149852245	4375	4375	4375	4375	0
192	20240613	180200	149852245	4375	4375	4375	4375	0
193	20240613	180100	149852245	4375	4375	4375	4375	0
194	20240613	180000	149852245	4375	4375	4375	4375	0
195	20240613	175900	149852245	4375	4375	4375	4375	0
196	20240613	175800	149852245	4375	4375	4375	4375	0
197	20240613	175700	149852245	4375	4375	4375	4375	0
198	20240613	175600	149852245	4375	4375	4375	4375	0
199	20240613	175500	149852245	4375	4375	4375	4375	0
200	20240613	175400	149852245	4375	4375	4375	4375	0
201	20240613	175300	149852245	4375	4375	4375	4375	0
202	20240613	175200	149852245	4375	4375	4375	4375	0
203	20240613	175100	149852245	4375	4375	4375	4375	0
204	20240613	175000	149852245	4375	4375	4375	4375	0
205	20240613	174900	149852245	4375	4375	4375	4375	0
206	20240613	174800	149852245	4375	4375	4375	4375	0
207	20240613	174700	149852245	4375	4375	4375	4375	0
208	20240613	174600	149852245	4375	4375	4375	4375	0
209	20240613	174500	149852245	4375	4375	4375	4375	0
210	20240613	174400	149852245	4375	4375	4375	4375	0
211	20240613	174300	149852245	4375	4375	4375	4375	0
212	20240613	174200	149852245	4375	4375	4375	4375	791
213	20240613	174100	149852245	4375	4375	4375	4375	0
214	20240613	174000	149852245	4375	4375	4375	4375	0
215	20240613	173900	149852245	4375	4375	4375	4375	0
216	20240613	173800	149852245	4375	4375	4375	4375	0
217	20240613	173700	149852245	4375	4375	4375	4375	0
218	20240613	173600	149852245	4375	4375	4375	4375	0
219	20240613	173500	149852245	4375	4375	4375	4375	0
220	20240613	173400	149852245	4375	4375	4375	4375	0
221	20240613	173300	149852245	4375	4375	4375	4375	0
222	20240613	173200	149852245	4375	4375	4375	4375	0
223	20240613	173100	149852245	4375	4375	4375	4375	0
224	20240613	173000	149852245	4375	4375	4375	4375	0
225	20240613	172900	149852245	4375	4375	4375	4375	0
226	20240613	172800	149852245	4375	4375	4375	4375	0
227	20240613	172700	149852245	4375	4375	4375	4375	0
228	20240613	172600	149852245	4375	4375	4375	4375	0
229	20240613	172500	149852245	4375	4375	4375	4375	0
230	20240613	172400	149852245	4375	4375	4375	4375	0
231	20240613	172300	149852245	4375	4375	4375	4375	0
232	20240613	172200	149852245	4375	4375	4375	4375	0
233	20240613	172100	149852245	4375	4375	4375	4375	0
234	20240613	172000	149852245	4375	4375	4375	4375	0
235	20240613	171900	149852245	4375	4375	4375	4375	0
236	20240613	171800	149852245	4375	4375	4375	4375	0
237	20240613	171700	149852245	4375	4375	4375	4375	0
238	20240613	171600	149852245	4375	4375	4375	4375	0
239	20240613	171500	149852245	4375	4375	4375	4375	0
240	20240613	171400	149852245	4375	4375	4375	4375	0
241	20240613	171300	149852245	4375	4375	4375	4375	0
242	20240613	171200	149852245	4375	4375	4375	4375	791
243	20240613	171100	149852245	4375	4375	4375	4375	0
244	20240613	171000	149852245	4375	4375	4375	4375	0
245	20240613	170900	149852245	4375	4375	4375	4375	0
246	20240613	170800	149852245	4375	4375	4375	4375	0
247	20240613	170700	149852245	4375	4375	4375	4375	0
248	20240613	170600	149852245	4375	4375	4375	4375	0
249	20240613	170500	149852245	4375	4375	4375	4375	0
250	20240613	170400	149852245	4375	4375	4375	4375	0
251	20240613	170300	149852245	4375	4375	4375	4375	0
252	20240613	170200	149852245	4375	4375	4375	4375	0
253	20240613	170100	149852245	4375	4375	4375	4375	0
254	20240613	170000	149852245	4375	4375	4375	4375	0
255	20240613	165900	149852245	4375	4375	4375	4375	0
256	20240613	165800	149852245	4375	4375	4375	4375	0
257	20240613	165700	149852245	4375	4375	4375	4375	0
258	20240613	165600	149852245	4375	4375	4375	4375	0
259	20240613	165500	149852245	4375	4375	4375	4375	0
260	20240613	165400	149852245	4375	4375	4375	4375	0
261	20240613	165300	149852245	4375	4375	4375	4375	0
262	20240613	165200	149852245	4375	4375	4375	4375	0
263	20240613	165100	149852245	4375	4375	4375	4375	0
264	20240613	165000	149852245	4375	4375	4375	4375	0
265	20240613	164900	149852245	4375	4375	4375	4375	0
266	20240613	164800	149852245	4375	4375	4375	4375	0
267	20240613	164700	149852245	4375	4375	4375	4375	0
268	20240613	164600	149852245	4375	4375	4375	4375	0
269	20240613	164500	149852245	4375	4375	4375	4375	0
270	20240613	164400	149852245	4375	4375	4375	4375	0
271	20240613	164300	149852245	4375	4375	4375	4375	0
272	20240613	164200	149852245	4375	4375	4375	4375	791
273	20240613	164100	149852245	4375	4375	4375	4375	0
274	20240613	164000	149852245	4375	4375	4375	4375	0
275	20240613	163900	149852245	4375	4375	4375	4375	0
276	20240613	163800	149852245	4375	4375	4375	4375	0
277	20240613	163700	149852245	4375	4375	4375	4375	0
278	20240613	163600	149852245	4375	4375	4375	4375	0
279	20240613	163500	149852245	4375	4375	4375	4375	0
280	20240613	163400	149852245	4375	4375	4375	4375	0
281	20240613	163300	149852245	4375	4375	4375	4375	0
282	20240613	163200	149852245	4375	4375	4375	4375	0
283	20240613	163100	149852245	4375	4375	4375	4375	0
284	20240613	163000	149852245	4375	4375	4375	4375	0
285	20240613	162900	149852245	4375	4375	4375	4375	0
286	20240613	162800	149852245	4375	4375	4375	4375	0
287	20240613	162700	149852245	4375	4375	4375	4375	0
288	20240613	162600	149852245	4375	4375	4375	4375	0
289	20240613	162500	149852245	4375	4375	4375	4375	0
290	20240613	162400	149852245	4375	4375	4375	4375	0
291	20240613	162300	149852245	4375	4375	4375	4375	0
292	20240613	162200	149852245	4375	4375	4375	4375	0
293	20240613	162100	149852245	4375	4375	4375	4375	0
294	20240613	162000	149852245	4375	4375	4375	4375	0
295	20240613	161900	149852245	4375	4375	4375	4375	0
296	20240613	161800	149852245	4375	4375	4375	4375	0
297	20240613	161700	149852245	4375	4375	4375	4375	0
298	20240613	161600	149852245	4375	4375	4375	4375	0
299	20240613	161500	149852245	4375	4375	4375	4375	0
300	20240613	161400	149852245	4375	4375	4375	4375	0
301	20240613	161300	149852245	4375	4375	4375	4375	0
302	20240613	161200	149852245	4375	4375	4375	4375	791
303	20240613	161100	149852245	4375	4375	4375	4375	0
304	20240613	161000	149852245	4375	4375	4375	4375	0
305	20240613	160900	149852245	4375	4375	4375	4375	0
306	20240613	160800	149852245	4375	4375	4375	4375	0
307	20240613	160700	149852245	4375	4375	4375	4375	0
308	20240613	160600	149852245	4375	4375	4375	4375	0
309	20240613	160500	149852245	4375	4375	4375	4375	0
310	20240613	160400	149852245	4375	4375	4375	4375	0
311	20240613	160300	149852245	4375	4375	4375	4375	0
312	20240613	160200	149852245	4375	4375	4375	4375	0
313	20240613	160100	149852245	4375	4375	4375	4375	0
314	20240613	160000	149852245	4375	4375	4375	4375	0
315	20240613	155900	149852245	4375	4375	4375	4375	0
316	20240613	155800	149852245	4375	4375	4375	4375	0
317	20240613	155700	149852245	4375	4375	4375	4375	0
318	20240613	155600	149852245	4375	4375	4375	4375	0
319	20240613	155500	149852245	4375	4375	4375	4375	0
320	20240613	155400	149852245	4375	4375	4375	4375	0
321	20240613	155300	149852245	4375	4375	4375	4375	0
322	20240613	155200	149852245	4375	4375	4375	4375	0
323	20240613	155100	149852245	4375	4375	4375	4375	0
324	20240613	155000	149852245	4375	4375	4375	4375	0
325	20240613	154900	149852245	4375	4375	4375	4375	0
326	20240613	154800	149852245	4375	4375	4375	4375	0
327	20240613	154700	149852245	4375	4375	4375	4375	0
328	20240613	154600	149852245	4375	4375	4375	4375	0
329	20240613	154500	149852245	4375	4375	4375	4375	0
330	20240613	154400	149852245	4375	4375	4375	4375	0
331	20240613	154300	149852245	4375	4375	4375	4375	0
332	20240613	154200	149852245	4375	4375	4375	4375	791
333	20240613	154100	149852245	4375	4375	4375	4375	0
334	20240613	154000	149852245	4375	4375	4375	4375	0
335	20240613	153900	149852245	4375	4375	4375	4375	0
336	20240613	153800	149852245	4375	4375	4375	4375	0
337	20240613	153700	149852245	4375	4375	4375	4375	0
338	20240613	153600	149852245	4375	4375	4375	4375	0
339	20240613	153500	149852245	4375	4375	4375	4375	0
340	20240613	153400	149852245	4375	4375	4375	4375	0
341	20240613	153300	149852245	4375	4375	4375	4375	0
342	20240613	153200	149852245	4375	4375	4375	4375	0
343	20240613	153100	149852245	4375	4375	4375	4375	0
344	20240613	153000	149852245	4375	4375	4375	4375	791
345	20240613	152900	146391620	4375	4375	4375	4375	0
346	20240613	152800	146391620	4375	4375	4375	4375	0
347	20240613	152700	146391620	4375	4375	4375	4375	0
348	20240613	152600	146391620	4375	4375	4375	4375	0
349	20240613	152500	146391620	4375	4375	4375	4375	0
350	20240613	152400	146391620	4375	4375	4375	4375	0
351	20240613	152300	146391620	4375	4375	4375	4375	0
352	20240613	152200	146391620	4375	4375	4375	4375	0
353	20240613	152100	146391620	4375	4375	4375	4375	0
354	20240613	152000	146391620	4375	4375	4375	4375	0
355	20240613	151900	146391620	4375	4375	4375	4375	80
356	20240613	151800	146041620	4375	4375	4375	4375	0
357	20240613	151700	146041620	4375	4375	4375	4375	400
358	20240613	151600	144291620	4375	4375	4375	4375	0
359	20240613	151500	144291620	4375	4380	4380	4375	214
360	20240613	151400	143354310	4380	4380	4380	4380	0
361	20240613	151300	143354310	4380	4380	4380	4380	0
362	20240613	151200	143354310	4380	4380	4380	4380	74
363	20240613	151100	143030190	4380	4380	4380	4380	0
364	20240613	151000	143030190	4380	4380	4380	4380	0
365	20240613	150900	143030190	4380	4380	4380	4380	0
366	20240613	150800	143030190	4380	4380	4380	4380	12
367	20240613	150700	142977630	4380	4380	4380	4380	4
368	20240613	150600	142960110	4380	4380	4380	4380	20
369	20240613	150500	142872510	4385	4385	4385	4385	0
370	20240613	150400	142872510	4385	4385	4385	4385	0
371	20240613	150300	142872510	4385	4385	4385	4385	0
372	20240613	150200	142872510	4385	4385	4385	4385	0
373	20240613	150100	142872510	4385	4385	4385	4385	0
374	20240613	150000	142872510	4385	4385	4385	4385	0
375	20240613	145900	142872510	4385	4385	4385	4385	0
376	20240613	145800	142872510	4385	4385	4385	4385	0
377	20240613	145700	142872510	4385	4385	4385	4385	0
378	20240613	145600	142872510	4385	4385	4385	4385	0
379	20240613	145500	142872510	4385	4385	4385	4385	0
380	20240613	145400	142872510	4385	4385	4385	4385	0
381	20240613	145300	142872510	4385	4385	4385	4385	0
382	20240613	145200	142872510	4385	4385	4385	4385	0
383	20240613	145100	142872510	4385	4385	4385	4385	32
384	20240613	145000	142732190	4385	4385	4385	4385	3
385	20240613	144900	142719035	4380	4380	4380	4380	0
386	20240613	144800	142719035	4380	4380	4380	4380	403
387	20240613	144700	140953895	4385	4385	4385	4385	0
388	20240613	144600	140953895	4385	4385	4385	4385	0
389	20240613	144500	140953895	4385	4385	4385	4385	0
390	20240613	144400	140953895	4385	4385	4385	4385	0
391	20240613	144300	140953895	4385	4385	4385	4385	0
392	20240613	144200	140953895	4385	4385	4385	4385	0
393	20240613	144100	140953895	4385	4385	4385	4385	0
394	20240613	144000	140953895	4385	4385	4385	4385	0
395	20240613	143900	140953895	4385	4385	4385	4385	0
396	20240613	143800	140953895	4385	4385	4385	4385	0
397	20240613	143700	140953895	4385	4385	4385	4385	0
398	20240613	143600	140953895	4385	4385	4385	4385	0
399	20240613	143500	140953895	4385	4385	4385	4385	0
400	20240613	143400	140953895	4385	4385	4385	4385	0
401	20240613	143300	140953895	4385	4385	4385	4385	0
402	20240613	143200	140953895	4385	4385	4385	4385	0
403	20240613	143100	140953895	4385	4385	4385	4385	0
404	20240613	143000	140953895	4385	4385	4385	4385	0
405	20240613	142900	140953895	4385	4385	4385	4385	0
406	20240613	142800	140953895	4385	4385	4385	4385	0
407	20240613	142700	140953895	4385	4385	4385	4385	0
408	20240613	142600	140953895	4385	4385	4385	4385	5
409	20240613	142500	140931970	4390	4390	4390	4390	0
410	20240613	142400	140931970	4390	4390	4390	4390	0
411	20240613	142300	140931970	4390	4390	4390	4390	0
412	20240613	142200	140931970	4390	4390	4390	4390	0
413	20240613	142100	140931970	4390	4390	4390	4390	0
414	20240613	142000	140931970	4390	4390	4390	4390	0
415	20240613	141900	140931970	4390	4390	4390	4390	0
416	20240613	141800	140931970	4390	4390	4390	4390	0
417	20240613	141700	140931970	4390	4390	4390	4390	1
418	20240613	141600	140927580	4390	4390	4390	4390	0
419	20240613	141500	140927580	4390	4390	4390	4390	0
420	20240613	141400	140927580	4390	4390	4390	4390	0
421	20240613	141300	140927580	4390	4390	4390	4390	0
422	20240613	141200	140927580	4390	4390	4390	4390	0
423	20240613	141100	140927580	4390	4390	4390	4390	0
424	20240613	141000	140927580	4390	4390	4390	4390	0
425	20240613	140900	140927580	4390	4390	4390	4390	3
426	20240613	140800	140914410	4390	4390	4390	4390	0
427	20240613	140700	140914410	4390	4390	4390	4390	0
428	20240613	140600	140914410	4390	4390	4390	4390	0
429	20240613	140500	140914410	4390	4390	4390	4390	0
430	20240613	140400	140914410	4390	4390	4390	4390	24
431	20240613	140300	140809050	4390	4390	4390	4390	0
432	20240613	140200	140809050	4390	4390	4390	4390	0
433	20240613	140100	140809050	4390	4390	4390	4390	20
434	20240613	140000	140721250	4390	4390	4390	4390	0
435	20240613	135900	140721250	4390	4390	4390	4390	0
436	20240613	135800	140721250	4390	4390	4390	4390	0
437	20240613	135700	140721250	4390	4390	4390	4390	0
438	20240613	135600	140721250	4390	4390	4390	4390	0
439	20240613	135500	140721250	4390	4390	4390	4390	500
440	20240613	135400	138526250	4390	4390	4390	4390	0
441	20240613	135300	138526250	4390	4390	4390	4390	0
442	20240613	135200	138526250	4390	4390	4390	4390	0
443	20240613	135100	138526250	4390	4390	4390	4390	0
444	20240613	135000	138526250	4390	4390	4390	4390	0
445	20240613	134900	138526250	4390	4390	4390	4390	0
446	20240613	134800	138526250	4390	4390	4390	4390	0
447	20240613	134700	138526250	4390	4390	4390	4390	0
448	20240613	134600	138526250	4390	4390	4390	4390	0
449	20240613	134500	138526250	4390	4390	4390	4390	0
450	20240613	134400	138526250	4390	4390	4390	4390	3
451	20240613	134300	138513080	4390	4390	4390	4390	0
452	20240613	134200	138513080	4390	4390	4390	4390	0
453	20240613	134100	138513080	4390	4390	4390	4390	0
454	20240613	134000	138513080	4390	4390	4390	4390	0
455	20240613	133900	138513080	4390	4390	4390	4390	47
456	20240613	133800	138306750	4390	4390	4390	4390	0
457	20240613	133700	138306750	4390	4390	4390	4390	0
458	20240613	133600	138306750	4390	4390	4390	4390	0
459	20240613	133500	138306750	4390	4390	4390	4390	0
460	20240613	133400	138306750	4390	4390	4390	4390	4
461	20240613	133300	138289190	4385	4385	4385	4385	0
462	20240613	133200	138289190	4385	4385	4385	4385	0
463	20240613	133100	138289190	4385	4385	4385	4385	10
464	20240613	133000	138245340	4385	4385	4385	4385	0
465	20240613	132900	138245340	4385	4385	4385	4385	3993
466	20240613	132800	120736035	4390	4390	4390	4390	7
467	20240613	132700	120705305	4395	4395	4395	4395	0
468	20240613	132600	120705305	4395	4395	4395	4395	0
469	20240613	132500	120705305	4395	4395	4395	4395	0
470	20240613	132400	120705305	4395	4395	4395	4395	0
471	20240613	132300	120705305	4395	4395	4395	4395	48
472	20240613	132200	120494345	4390	4390	4390	4390	942
473	20240613	132100	116358965	4390	4390	4390	4390	200
474	20240613	132000	115480965	4390	4390	4390	4390	0
475	20240613	131900	115480965	4390	4390	4390	4390	0
476	20240613	131800	115480965	4390	4390	4390	4390	165
477	20240613	131700	114756615	4390	4390	4390	4390	0
478	20240613	131600	114756615	4390	4390	4390	4390	0
479	20240613	131500	114756615	4390	4390	4390	4390	0
480	20240613	131400	114756615	4390	4390	4390	4390	0
481	20240613	131300	114756615	4390	4390	4390	4390	200
482	20240613	131200	113878615	4390	4390	4390	4390	0
483	20240613	131100	113878615	4390	4390	4390	4390	0
484	20240613	131000	113878615	4390	4390	4390	4390	0
485	20240613	130900	113878615	4390	4390	4390	4390	0
486	20240613	130800	113878615	4390	4390	4390	4390	0
487	20240613	130700	113878615	4390	4390	4390	4390	0
488	20240613	130600	113878615	4390	4390	4390	4390	1145
489	20240613	130500	108852065	4390	4390	4390	4390	0
490	20240613	130400	108852065	4390	4390	4390	4390	0
491	20240613	130300	108852065	4390	4390	4390	4390	0
492	20240613	130200	108852065	4390	4390	4390	4390	0
493	20240613	130100	108852065	4390	4390	4390	4390	0
494	20240613	130000	108852065	4390	4390	4390	4390	0
495	20240613	125900	108852065	4390	4390	4390	4390	0
496	20240613	125800	108852065	4390	4390	4390	4390	212
497	20240613	125700	107921385	4390	4390	4390	4390	0
498	20240613	125600	107921385	4390	4390	4390	4390	0
499	20240613	125500	107921385	4390	4390	4390	4390	0
500	20240613	125400	107921385	4390	4390	4390	4390	0
501	20240613	125300	107921385	4390	4390	4390	4390	0
502	20240613	125200	107921385	4390	4390	4390	4390	0
503	20240613	125100	107921385	4390	4390	4390	4390	0
504	20240613	125000	107921385	4390	4390	4390	4390	0
505	20240613	124900	107921385	4390	4390	4390	4390	0
506	20240613	124800	107921385	4390	4390	4390	4390	0
507	20240613	124700	107921385	4390	4390	4390	4390	8
508	20240613	124600	107886265	4390	4390	4390	4390	0
509	20240613	124500	107886265	4390	4390	4390	4390	0
510	20240613	124400	107886265	4390	4390	4390	4390	1
511	20240613	124300	107881875	4395	4395	4395	4395	27
512	20240613	124200	107763210	4395	4395	4395	4395	0
513	20240613	124100	107763210	4395	4395	4395	4395	0
514	20240613	124000	107763210	4395	4395	4395	4395	0
515	20240613	123900	107763210	4395	4395	4395	4395	205
516	20240613	123800	106862235	4390	4390	4390	4390	138
517	20240613	123700	106256415	4385	4385	4385	4385	0
518	20240613	123600	106256415	4385	4385	4385	4385	3
519	20240613	123500	106243260	4385	4385	4385	4385	1
520	20240613	123400	106238875	4385	4385	4385	4385	0
521	20240613	123300	106238875	4385	4385	4385	4385	0
522	20240613	123200	106238875	4385	4385	4385	4385	0
523	20240613	123100	106238875	4385	4385	4385	4385	0
524	20240613	123000	106238875	4385	4385	4385	4385	0
525	20240613	122900	106238875	4385	4385	4385	4385	0
526	20240613	122800	106238875	4385	4385	4385	4385	1
527	20240613	122700	106234490	4385	4385	4385	4385	0
528	20240613	122600	106234490	4385	4385	4385	4385	0
529	20240613	122500	106234490	4385	4385	4385	4385	0
530	20240613	122400	106234490	4385	4385	4385	4385	0
531	20240613	122300	106234490	4385	4385	4385	4385	0
532	20240613	122200	106234490	4385	4385	4385	4385	23
533	20240613	122100	106133635	4385	4385	4385	4385	0
534	20240613	122000	106133635	4385	4385	4385	4385	0
535	20240613	121900	106133635	4385	4385	4385	4385	0
536	20240613	121800	106133635	4385	4385	4385	4385	0
537	20240613	121700	106133635	4385	4385	4385	4385	0
538	20240613	121600	106133635	4385	4385	4385	4385	0
539	20240613	121500	106133635	4385	4385	4385	4385	0
540	20240613	121400	106133635	4385	4385	4385	4385	0
541	20240613	121300	106133635	4385	4385	4385	4385	0
542	20240613	121200	106133635	4385	4385	4385	4385	0
543	20240613	121100	106133635	4385	4385	4385	4385	200
544	20240613	121000	105256635	4385	4385	4385	4385	0
545	20240613	120900	105256635	4385	4385	4385	4385	0
546	20240613	120800	105256635	4385	4385	4385	4385	0
547	20240613	120700	105256635	4385	4385	4385	4385	0
548	20240613	120600	105256635	4385	4385	4385	4385	0
549	20240613	120500	105256635	4385	4385	4385	4385	16
550	20240613	120400	105186475	4385	4385	4385	4385	0
551	20240613	120300	105186475	4385	4385	4385	4385	7
552	20240613	120200	105155780	4385	4385	4385	4385	5
553	20240613	120100	105133855	4385	4385	4385	4385	0
554	20240613	120000	105133855	4385	4385	4385	4385	0
555	20240613	115900	105133855	4385	4385	4385	4385	0
556	20240613	115800	105133855	4385	4385	4385	4385	9
557	20240613	115700	105094390	4385	4385	4385	4385	0
558	20240613	115600	105094390	4385	4385	4385	4385	0
559	20240613	115500	105094390	4385	4385	4385	4385	0
560	20240613	115400	105094390	4385	4385	4385	4385	0
561	20240613	115300	105094390	4385	4385	4385	4385	1
562	20240613	115200	105090005	4390	4390	4390	4390	0
563	20240613	115100	105090005	4390	4390	4390	4390	3
564	20240613	115000	105076835	4390	4385	4390	4385	116
565	20240613	114900	104567905	4380	4380	4380	4380	0
566	20240613	114800	104567905	4380	4380	4380	4380	100
567	20240613	114700	104129905	4380	4380	4380	4380	0
568	20240613	114600	104129905	4380	4380	4380	4380	0
569	20240613	114500	104129905	4380	4380	4380	4380	0
570	20240613	114400	104129905	4380	4380	4380	4380	0
571	20240613	114300	104129905	4380	4380	4380	4380	0
572	20240613	114200	104129905	4380	4380	4380	4380	0
573	20240613	114100	104129905	4380	4380	4380	4380	0
574	20240613	114000	104129905	4380	4380	4380	4380	22
575	20240613	113900	104033545	4385	4385	4385	4385	11
576	20240613	113800	103985310	4385	4385	4385	4385	0
577	20240613	113700	103985310	4385	4385	4385	4385	1
578	20240613	113600	103980925	4380	4380	4380	4380	0
579	20240613	113500	103980925	4380	4380	4380	4380	10
580	20240613	113400	103937125	4385	4385	4385	4385	0
581	20240613	113300	103937125	4385	4385	4385	4385	4
582	20240613	113200	103919585	4385	4385	4385	4385	0
583	20240613	113100	103919585	4385	4385	4385	4385	0
584	20240613	113000	103919585	4385	4385	4385	4385	0
585	20240613	112900	103919585	4385	4385	4385	4385	100
586	20240613	112800	103481085	4380	4380	4380	4380	0
587	20240613	112700	103481085	4380	4380	4380	4380	0
588	20240613	112600	103481085	4380	4380	4380	4380	0
589	20240613	112500	103481085	4380	4380	4380	4380	0
590	20240613	112400	103481085	4380	4380	4380	4380	0
591	20240613	112300	103481085	4380	4380	4380	4380	0
592	20240613	112200	103481085	4380	4380	4380	4380	63
593	20240613	112100	103205145	4380	4380	4380	4380	0
594	20240613	112000	103205145	4380	4380	4380	4380	30
595	20240613	111900	103073745	4380	4380	4380	4380	0
596	20240613	111800	103073745	4380	4380	4380	4380	22
597	20240613	111700	102977385	4375	4375	4375	4375	0
598	20240613	111600	102977385	4375	4375	4375	4375	0
599	20240613	111500	102977385	4375	4375	4375	4375	0
600	20240613	111400	102977385	4375	4375	4375	4375	0
601	20240613	111300	102977385	4375	4375	4375	4375	0
602	20240613	111200	102977385	4375	4375	4375	4375	0
603	20240613	111100	102977385	4375	4375	4375	4375	0
604	20240613	111000	102977385	4375	4375	4375	4375	0
605	20240613	110900	102977385	4375	4375	4375	4375	211
606	20240613	110800	102054260	4375	4375	4375	4375	0
607	20240613	110700	102054260	4375	4375	4375	4375	0
608	20240613	110600	102054260	4375	4375	4375	4375	100
609	20240613	110500	101616760	4370	4370	4370	4370	11
610	20240613	110400	101568690	4370	4370	4370	4370	0
611	20240613	110300	101568690	4370	4370	4370	4370	1
612	20240613	110200	101564320	4370	4370	4370	4370	1
613	20240613	110100	101559950	4375	4375	4375	4375	0
614	20240613	110000	101559950	4375	4375	4375	4375	0
615	20240613	105900	101559950	4375	4375	4375	4375	0
616	20240613	105800	101559950	4375	4375	4375	4375	0
617	20240613	105700	101559950	4375	4375	4375	4375	0
618	20240613	105600	101559950	4375	4375	4375	4375	0
619	20240613	105500	101559950	4375	4375	4375	4375	0
620	20240613	105400	101559950	4375	4375	4375	4375	0
621	20240613	105300	101559950	4375	4375	4375	4375	0
622	20240613	105200	101559950	4375	4375	4375	4375	0
623	20240613	105100	101559950	4375	4375	4375	4375	5
624	20240613	105000	101538075	4375	4375	4375	4375	0
625	20240613	104900	101538075	4375	4375	4375	4375	50
626	20240613	104800	101319325	4375	4375	4375	4375	0
627	20240613	104700	101319325	4375	4375	4375	4375	5
628	20240613	104600	101297450	4370	4370	4370	4370	1
629	20240613	104500	101293080	4375	4375	4375	4375	0
630	20240613	104400	101293080	4375	4375	4375	4375	0
631	20240613	104300	101293080	4375	4375	4375	4375	0
632	20240613	104200	101293080	4375	4375	4375	4375	0
633	20240613	104100	101293080	4375	4375	4375	4375	0
634	20240613	104000	101293080	4375	4375	4375	4375	0
635	20240613	103900	101293080	4375	4370	4375	4370	794
636	20240613	103800	97822855	4365	4365	4365	4365	0
637	20240613	103700	97822855	4365	4365	4365	4365	87
638	20240613	103600	97443100	4370	4370	4370	4370	0
639	20240613	103500	97443100	4370	4370	4370	4370	59
640	20240613	103400	97185270	4370	4370	4370	4370	200
641	20240613	103300	96311270	4370	4370	4370	4370	0
642	20240613	103200	96311270	4370	4370	4370	4370	0
643	20240613	103100	96311270	4370	4370	4370	4370	0
644	20240613	103000	96311270	4370	4370	4370	4370	22
645	20240613	102900	96215130	4370	4370	4370	4370	0
646	20240613	102800	96215130	4370	4370	4370	4370	101
647	20240613	102700	95773760	4370	4370	4370	4370	0
648	20240613	102600	95773760	4370	4375	4375	4370	57
649	20240613	102500	95524640	4375	4375	4375	4375	0
650	20240613	102400	95524640	4375	4375	4375	4375	328
651	20240613	102300	94089640	4375	4375	4375	4375	0
652	20240613	102200	94089640	4375	4375	4375	4375	0
653	20240613	102100	94089640	4375	4375	4375	4375	17
654	20240613	102000	94015265	4375	4375	4375	4375	0
655	20240613	101900	94015265	4375	4375	4375	4375	37
656	20240613	101800	93853390	4375	4375	4375	4375	0
657	20240613	101700	93853390	4375	4380	4380	4375	320
658	20240613	101600	92452790	4380	4380	4380	4380	1
659	20240613	101500	92448410	4375	4375	4375	4375	13
660	20240613	101400	92391535	4380	4380	4380	4380	0
661	20240613	101300	92391535	4380	4380	4380	4380	0
662	20240613	101200	92391535	4380	4380	4380	4380	0
663	20240613	101100	92391535	4380	4380	4380	4380	1
664	20240613	101000	92387155	4380	4380	4380	4380	0
665	20240613	100900	92387155	4380	4380	4380	4380	2
666	20240613	100800	92378395	4375	4375	4375	4375	0
667	20240613	100700	92378395	4375	4375	4375	4375	0
668	20240613	100600	92378395	4375	4375	4375	4375	63
669	20240613	100500	92102770	4385	4385	4385	4385	0
670	20240613	100400	92102770	4385	4385	4385	4385	0
671	20240613	100300	92102770	4385	4385	4385	4385	1
672	20240613	100200	92098385	4375	4380	4380	4375	905
673	20240613	100100	88134570	4380	4380	4380	4380	52
674	20240613	100000	87906810	4385	4385	4385	4385	0
675	20240613	095900	87906810	4385	4385	4385	4385	5
676	20240613	095800	87884885	4385	4385	4385	4385	0
677	20240613	095700	87884885	4385	4385	4385	4385	1
678	20240613	095600	87880500	4385	4385	4385	4385	0
679	20240613	095500	87880500	4385	4385	4385	4385	0
680	20240613	095400	87880500	4385	4385	4385	4385	0
681	20240613	095300	87880500	4385	4385	4385	4385	10
682	20240613	095200	87836650	4385	4385	4385	4385	20
683	20240613	095100	87748950	4385	4385	4385	4385	3
684	20240613	095000	87735795	4400	4400	4400	4400	10
685	20240613	094900	87691795	4385	4385	4385	4385	4
686	20240613	094800	87674255	4380	4380	4380	4380	0
687	20240613	094700	87674255	4380	4380	4380	4380	0
688	20240613	094600	87674255	4380	4380	4380	4380	0
689	20240613	094500	87674255	4380	4380	4380	4380	1
690	20240613	094400	87669875	4380	4385	4385	4380	1537
691	20240613	094300	80934320	4385	4400	4400	4385	4
692	20240613	094200	80916750	4385	4390	4390	4385	427
693	20240613	094100	79044100	4390	4385	4390	4385	2
694	20240613	094000	79035325	4390	4395	4415	4385	259
695	20240613	093900	77898245	4380	4430	4430	4375	2110
696	20240613	093800	68564220	4600	4600	4600	4600	0
697	20240613	093700	68564220	4600	4600	4600	4600	0
698	20240613	093600	68564220	4600	4365	4600	4365	15088
699	20240613	093500	1615885	4365	4365	4365	4365	1
700	20240613	093400	1611520	4365	4365	4365	4365	0
701	20240613	093300	1611520	4365	4365	4365	4365	0
702	20240613	093200	1611520	4365	4365	4365	4365	0
703	20240613	093100	1611520	4365	4365	4365	4365	0
704	20240613	093000	1611520	4365	4365	4365	4365	0
705	20240613	092900	1611520	4365	4365	4365	4365	0
706	20240613	092800	1611520	4365	4365	4365	4365	0
707	20240613	092700	1611520	4365	4365	4365	4365	12
708	20240613	092600	1559140	4360	4360	4360	4360	2
709	20240613	092500	1550420	4375	4375	4375	4375	0
710	20240613	092400	1550420	4375	4375	4375	4375	0
711	20240613	092300	1550420	4375	4375	4375	4375	0
712	20240613	092200	1550420	4375	4375	4375	4375	0
713	20240613	092100	1550420	4375	4375	4375	4375	0
714	20240613	092000	1550420	4375	4375	4375	4375	1
715	20240613	091900	1546045	4375	4370	4375	4370	92
716	20240613	091800	1143675	4350	4350	4350	4350	0
717	20240613	091700	1143675	4350	4350	4350	4350	11
718	20240613	091600	1095825	4375	4375	4375	4375	0
719	20240613	091500	1095825	4375	4375	4375	4375	0
720	20240613	091400	1095825	4375	4375	4375	4375	0
721	20240613	091300	1095825	4375	4375	4375	4375	0
722	20240613	091200	1095825	4375	4375	4375	4375	0
723	20240613	091100	1095825	4375	4375	4375	4375	0
724	20240613	091000	1095825	4375	4375	4375	4375	0
725	20240613	090900	1095825	4375	4375	4375	4375	30
726	20240613	090800	964575	4375	4375	4375	4375	1
727	20240613	090700	960200	4375	4375	4375	4375	0
728	20240613	090600	960200	4375	4375	4375	4375	0
729	20240613	090500	960200	4375	4375	4375	4375	0
730	20240613	090400	960200	4375	4375	4375	4375	1
731	20240613	090300	955825	4350	4350	4350	4350	0
732	20240613	090200	955825	4350	4350	4350	4350	0
733	20240613	090100	955825	4350	4350	4350	4350	92
734	20240613	090000	555625	4375	4375	4375	4375	127