KissMeData/271980/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205500	213529820	15930	15930	15930	15930	1454
3	20240613	205400	213529820	15930	15930	15930	15930	0
4	20240613	205300	213529820	15930	15930	15930	15930	0
5	20240613	205200	213529820	15930	15930	15930	15930	0
6	20240613	205100	213529820	15930	15930	15930	15930	0
7	20240613	205000	213529820	15930	15930	15930	15930	0
8	20240613	204900	213529820	15930	15930	15930	15930	0
9	20240613	204800	213529820	15930	15930	15930	15930	0
10	20240613	204700	213529820	15930	15930	15930	15930	0
11	20240613	204600	213529820	15930	15930	15930	15930	0
12	20240613	204500	213529820	15930	15930	15930	15930	0
13	20240613	204400	213529820	15930	15930	15930	15930	0
14	20240613	204300	213529820	15930	15930	15930	15930	0
15	20240613	204200	213529820	15930	15930	15930	15930	0
16	20240613	204100	213529820	15930	15930	15930	15930	0
17	20240613	204000	213529820	15930	15930	15930	15930	0
18	20240613	203900	213529820	15930	15930	15930	15930	0
19	20240613	203800	213529820	15930	15930	15930	15930	0
20	20240613	203700	213529820	15930	15930	15930	15930	0
21	20240613	203600	213529820	15930	15930	15930	15930	0
22	20240613	203500	213529820	15930	15930	15930	15930	0
23	20240613	203400	213529820	15930	15930	15930	15930	0
24	20240613	203300	213529820	15930	15930	15930	15930	0
25	20240613	203200	213529820	15930	15930	15930	15930	0
26	20240613	203100	213529820	15930	15930	15930	15930	0
27	20240613	203000	213529820	15930	15930	15930	15930	0
28	20240613	202900	213529820	15930	15930	15930	15930	0
29	20240613	202800	213529820	15930	15930	15930	15930	0
30	20240613	202700	213529820	15930	15930	15930	15930	0
31	20240613	202600	213529820	15930	15930	15930	15930	0
32	20240613	202500	213529820	15930	15930	15930	15930	1454
33	20240613	202400	213529820	15930	15930	15930	15930	0
34	20240613	202300	213529820	15930	15930	15930	15930	0
35	20240613	202200	213529820	15930	15930	15930	15930	0
36	20240613	202100	213529820	15930	15930	15930	15930	0
37	20240613	202000	213529820	15930	15930	15930	15930	0
38	20240613	201900	213529820	15930	15930	15930	15930	0
39	20240613	201800	213529820	15930	15930	15930	15930	0
40	20240613	201700	213529820	15930	15930	15930	15930	0
41	20240613	201600	213529820	15930	15930	15930	15930	0
42	20240613	201500	213529820	15930	15930	15930	15930	0
43	20240613	201400	213529820	15930	15930	15930	15930	0
44	20240613	201300	213529820	15930	15930	15930	15930	0
45	20240613	201200	213529820	15930	15930	15930	15930	0
46	20240613	201100	213529820	15930	15930	15930	15930	0
47	20240613	201000	213529820	15930	15930	15930	15930	0
48	20240613	200900	213529820	15930	15930	15930	15930	0
49	20240613	200800	213529820	15930	15930	15930	15930	0
50	20240613	200700	213529820	15930	15930	15930	15930	0
51	20240613	200600	213529820	15930	15930	15930	15930	0
52	20240613	200500	213529820	15930	15930	15930	15930	0
53	20240613	200400	213529820	15930	15930	15930	15930	0
54	20240613	200300	213529820	15930	15930	15930	15930	0
55	20240613	200200	213529820	15930	15930	15930	15930	0
56	20240613	200100	213529820	15930	15930	15930	15930	0
57	20240613	200000	213529820	15930	15930	15930	15930	0
58	20240613	195900	213529820	15930	15930	15930	15930	0
59	20240613	195800	213529820	15930	15930	15930	15930	0
60	20240613	195700	213529820	15930	15930	15930	15930	0
61	20240613	195600	213529820	15930	15930	15930	15930	0
62	20240613	195500	213529820	15930	15930	15930	15930	1454
63	20240613	195400	213529820	15930	15930	15930	15930	0
64	20240613	195300	213529820	15930	15930	15930	15930	0
65	20240613	195200	213529820	15930	15930	15930	15930	0
66	20240613	195100	213529820	15930	15930	15930	15930	0
67	20240613	195000	213529820	15930	15930	15930	15930	0
68	20240613	194900	213529820	15930	15930	15930	15930	0
69	20240613	194800	213529820	15930	15930	15930	15930	0
70	20240613	194700	213529820	15930	15930	15930	15930	0
71	20240613	194600	213529820	15930	15930	15930	15930	0
72	20240613	194500	213529820	15930	15930	15930	15930	0
73	20240613	194400	213529820	15930	15930	15930	15930	0
74	20240613	194300	213529820	15930	15930	15930	15930	0
75	20240613	194200	213529820	15930	15930	15930	15930	0
76	20240613	194100	213529820	15930	15930	15930	15930	0
77	20240613	194000	213529820	15930	15930	15930	15930	0
78	20240613	193900	213529820	15930	15930	15930	15930	0
79	20240613	193800	213529820	15930	15930	15930	15930	0
80	20240613	193700	213529820	15930	15930	15930	15930	0
81	20240613	193600	213529820	15930	15930	15930	15930	0
82	20240613	193500	213529820	15930	15930	15930	15930	0
83	20240613	193400	213529820	15930	15930	15930	15930	0
84	20240613	193300	213529820	15930	15930	15930	15930	0
85	20240613	193200	213529820	15930	15930	15930	15930	0
86	20240613	193100	213529820	15930	15930	15930	15930	0
87	20240613	193000	213529820	15930	15930	15930	15930	0
88	20240613	192900	213529820	15930	15930	15930	15930	0
89	20240613	192800	213529820	15930	15930	15930	15930	0
90	20240613	192700	213529820	15930	15930	15930	15930	0
91	20240613	192600	213529820	15930	15930	15930	15930	0
92	20240613	192500	213529820	15930	15930	15930	15930	1454
93	20240613	192400	213529820	15930	15930	15930	15930	0
94	20240613	192300	213529820	15930	15930	15930	15930	0
95	20240613	192200	213529820	15930	15930	15930	15930	0
96	20240613	192100	213529820	15930	15930	15930	15930	0
97	20240613	192000	213529820	15930	15930	15930	15930	0
98	20240613	191900	213529820	15930	15930	15930	15930	0
99	20240613	191800	213529820	15930	15930	15930	15930	0
100	20240613	191700	213529820	15930	15930	15930	15930	0
101	20240613	191600	213529820	15930	15930	15930	15930	0
102	20240613	191500	213529820	15930	15930	15930	15930	0
103	20240613	191400	213529820	15930	15930	15930	15930	0
104	20240613	191300	213529820	15930	15930	15930	15930	0
105	20240613	191200	213529820	15930	15930	15930	15930	0
106	20240613	191100	213529820	15930	15930	15930	15930	0
107	20240613	191000	213529820	15930	15930	15930	15930	0
108	20240613	190900	213529820	15930	15930	15930	15930	0
109	20240613	190800	213529820	15930	15930	15930	15930	0
110	20240613	190700	213529820	15930	15930	15930	15930	0
111	20240613	190600	213529820	15930	15930	15930	15930	0
112	20240613	190500	213529820	15930	15930	15930	15930	0
113	20240613	190400	213529820	15930	15930	15930	15930	0
114	20240613	190300	213529820	15930	15930	15930	15930	0
115	20240613	190200	213529820	15930	15930	15930	15930	0
116	20240613	190100	213529820	15930	15930	15930	15930	0
117	20240613	190000	213529820	15930	15930	15930	15930	0
118	20240613	185900	213529820	15930	15930	15930	15930	0
119	20240613	185800	213529820	15930	15930	15930	15930	0
120	20240613	185700	213529820	15930	15930	15930	15930	0
121	20240613	185600	213529820	15930	15930	15930	15930	0
122	20240613	185500	213529820	15930	15930	15930	15930	1454
123	20240613	185400	213529820	15930	15930	15930	15930	0
124	20240613	185300	213529820	15930	15930	15930	15930	0
125	20240613	185200	213529820	15930	15930	15930	15930	0
126	20240613	185100	213529820	15930	15930	15930	15930	0
127	20240613	185000	213529820	15930	15930	15930	15930	0
128	20240613	184900	213529820	15930	15930	15930	15930	0
129	20240613	184800	213529820	15930	15930	15930	15930	0
130	20240613	184700	213529820	15930	15930	15930	15930	0
131	20240613	184600	213529820	15930	15930	15930	15930	0
132	20240613	184500	213529820	15930	15930	15930	15930	0
133	20240613	184400	213529820	15930	15930	15930	15930	0
134	20240613	184300	213529820	15930	15930	15930	15930	0
135	20240613	184200	213529820	15930	15930	15930	15930	0
136	20240613	184100	213529820	15930	15930	15930	15930	0
137	20240613	184000	213529820	15930	15930	15930	15930	0
138	20240613	183900	213529820	15930	15930	15930	15930	0
139	20240613	183800	213529820	15930	15930	15930	15930	0
140	20240613	183700	213529820	15930	15930	15930	15930	0
141	20240613	183600	213529820	15930	15930	15930	15930	0
142	20240613	183500	213529820	15930	15930	15930	15930	0
143	20240613	183400	213529820	15930	15930	15930	15930	0
144	20240613	183300	213529820	15930	15930	15930	15930	0
145	20240613	183200	213529820	15930	15930	15930	15930	0
146	20240613	183100	213529820	15930	15930	15930	15930	0
147	20240613	183000	213529820	15930	15930	15930	15930	0
148	20240613	182900	213529820	15930	15930	15930	15930	0
149	20240613	182800	213529820	15930	15930	15930	15930	0
150	20240613	182700	213529820	15930	15930	15930	15930	0
151	20240613	182600	213529820	15930	15930	15930	15930	0
152	20240613	182500	213529820	15930	15930	15930	15930	1454
153	20240613	182400	213529820	15930	15930	15930	15930	0
154	20240613	182300	213529820	15930	15930	15930	15930	0
155	20240613	182200	213529820	15930	15930	15930	15930	0
156	20240613	182100	213529820	15930	15930	15930	15930	0
157	20240613	182000	213529820	15930	15930	15930	15930	0
158	20240613	181900	213529820	15930	15930	15930	15930	0
159	20240613	181800	213529820	15930	15930	15930	15930	0
160	20240613	181700	213529820	15930	15930	15930	15930	0
161	20240613	181600	213529820	15930	15930	15930	15930	0
162	20240613	181500	213529820	15930	15930	15930	15930	0
163	20240613	181400	213529820	15930	15930	15930	15930	0
164	20240613	181300	213529820	15930	15930	15930	15930	0
165	20240613	181200	213529820	15930	15930	15930	15930	0
166	20240613	181100	213529820	15930	15930	15930	15930	0
167	20240613	181000	213529820	15930	15930	15930	15930	0
168	20240613	180900	213529820	15930	15930	15930	15930	0
169	20240613	180800	213529820	15930	15930	15930	15930	0
170	20240613	180700	213529820	15930	15930	15930	15930	0
171	20240613	180600	213529820	15930	15930	15930	15930	0
172	20240613	180500	213529820	15930	15930	15930	15930	0
173	20240613	180400	213529820	15930	15930	15930	15930	0
174	20240613	180300	213529820	15930	15930	15930	15930	0
175	20240613	180200	213529820	15930	15930	15930	15930	0
176	20240613	180100	213529820	15930	15930	15930	15930	0
177	20240613	180000	213529820	15930	15930	15930	15930	0
178	20240613	175900	213529820	15930	15930	15930	15930	0
179	20240613	175800	213529820	15930	15930	15930	15930	0
180	20240613	175700	213529820	15930	15930	15930	15930	0
181	20240613	175600	213529820	15930	15930	15930	15930	0
182	20240613	175500	213529820	15930	15930	15930	15930	1454
183	20240613	175400	213529820	15930	15930	15930	15930	0
184	20240613	175300	213529820	15930	15930	15930	15930	0
185	20240613	175200	213529820	15930	15930	15930	15930	0
186	20240613	175100	213529820	15930	15930	15930	15930	0
187	20240613	175000	213529820	15930	15930	15930	15930	0
188	20240613	174900	213529820	15930	15930	15930	15930	0
189	20240613	174800	213529820	15930	15930	15930	15930	0
190	20240613	174700	213529820	15930	15930	15930	15930	0
191	20240613	174600	213529820	15930	15930	15930	15930	0
192	20240613	174500	213529820	15930	15930	15930	15930	0
193	20240613	174400	213529820	15930	15930	15930	15930	0
194	20240613	174300	213529820	15930	15930	15930	15930	0
195	20240613	174200	213529820	15930	15930	15930	15930	0
196	20240613	174100	213529820	15930	15930	15930	15930	0
197	20240613	174000	213529820	15930	15930	15930	15930	0
198	20240613	173900	213529820	15930	15930	15930	15930	0
199	20240613	173800	213529820	15930	15930	15930	15930	0
200	20240613	173700	213529820	15930	15930	15930	15930	0
201	20240613	173600	213529820	15930	15930	15930	15930	0
202	20240613	173500	213529820	15930	15930	15930	15930	0
203	20240613	173400	213529820	15930	15930	15930	15930	0
204	20240613	173300	213529820	15930	15930	15930	15930	0
205	20240613	173200	213529820	15930	15930	15930	15930	0
206	20240613	173100	213529820	15930	15930	15930	15930	0
207	20240613	173000	213529820	15930	15930	15930	15930	0
208	20240613	172900	213529820	15930	15930	15930	15930	0
209	20240613	172800	213529820	15930	15930	15930	15930	0
210	20240613	172700	213529820	15930	15930	15930	15930	0
211	20240613	172600	213529820	15930	15930	15930	15930	0
212	20240613	172500	213529820	15930	15930	15930	15930	1454
213	20240613	172400	213529820	15930	15930	15930	15930	0
214	20240613	172300	213529820	15930	15930	15930	15930	0
215	20240613	172200	213529820	15930	15930	15930	15930	0
216	20240613	172100	213529820	15930	15930	15930	15930	0
217	20240613	172000	213529820	15930	15930	15930	15930	0
218	20240613	171900	213529820	15930	15930	15930	15930	0
219	20240613	171800	213529820	15930	15930	15930	15930	0
220	20240613	171700	213529820	15930	15930	15930	15930	0
221	20240613	171600	213529820	15930	15930	15930	15930	0
222	20240613	171500	213529820	15930	15930	15930	15930	0
223	20240613	171400	213529820	15930	15930	15930	15930	0
224	20240613	171300	213529820	15930	15930	15930	15930	0
225	20240613	171200	213529820	15930	15930	15930	15930	0
226	20240613	171100	213529820	15930	15930	15930	15930	0
227	20240613	171000	213529820	15930	15930	15930	15930	0
228	20240613	170900	213529820	15930	15930	15930	15930	0
229	20240613	170800	213529820	15930	15930	15930	15930	0
230	20240613	170700	213529820	15930	15930	15930	15930	0
231	20240613	170600	213529820	15930	15930	15930	15930	0
232	20240613	170500	213529820	15930	15930	15930	15930	0
233	20240613	170400	213529820	15930	15930	15930	15930	0
234	20240613	170300	213529820	15930	15930	15930	15930	0
235	20240613	170200	213529820	15930	15930	15930	15930	0
236	20240613	170100	213529820	15930	15930	15930	15930	0
237	20240613	170000	213529820	15930	15930	15930	15930	0
238	20240613	165900	213529820	15930	15930	15930	15930	0
239	20240613	165800	213529820	15930	15930	15930	15930	0
240	20240613	165700	213529820	15930	15930	15930	15930	0
241	20240613	165600	213529820	15930	15930	15930	15930	0
242	20240613	165500	213529820	15930	15930	15930	15930	1454
243	20240613	165400	213529820	15930	15930	15930	15930	0
244	20240613	165300	213529820	15930	15930	15930	15930	0
245	20240613	165200	213529820	15930	15930	15930	15930	0
246	20240613	165100	213529820	15930	15930	15930	15930	0
247	20240613	165000	213529820	15930	15930	15930	15930	0
248	20240613	164900	213529820	15930	15930	15930	15930	0
249	20240613	164800	213529820	15930	15930	15930	15930	0
250	20240613	164700	213529820	15930	15930	15930	15930	0
251	20240613	164600	213529820	15930	15930	15930	15930	0
252	20240613	164500	213529820	15930	15930	15930	15930	0
253	20240613	164400	213529820	15930	15930	15930	15930	0
254	20240613	164300	213529820	15930	15930	15930	15930	0
255	20240613	164200	213529820	15930	15930	15930	15930	0
256	20240613	164100	213529820	15930	15930	15930	15930	0
257	20240613	164000	213529820	15930	15930	15930	15930	0
258	20240613	163900	213529820	15930	15930	15930	15930	0
259	20240613	163800	213529820	15930	15930	15930	15930	0
260	20240613	163700	213529820	15930	15930	15930	15930	0
261	20240613	163600	213529820	15930	15930	15930	15930	0
262	20240613	163500	213529820	15930	15930	15930	15930	0
263	20240613	163400	213529820	15930	15930	15930	15930	0
264	20240613	163300	213529820	15930	15930	15930	15930	0
265	20240613	163200	213529820	15930	15930	15930	15930	0
266	20240613	163100	213529820	15930	15930	15930	15930	0
267	20240613	163000	213529820	15930	15930	15930	15930	0
268	20240613	162900	213529820	15930	15930	15930	15930	0
269	20240613	162800	213529820	15930	15930	15930	15930	0
270	20240613	162700	213529820	15930	15930	15930	15930	0
271	20240613	162600	213529820	15930	15930	15930	15930	0
272	20240613	162500	213529820	15930	15930	15930	15930	1454
273	20240613	162400	213529820	15930	15930	15930	15930	0
274	20240613	162300	213529820	15930	15930	15930	15930	0
275	20240613	162200	213529820	15930	15930	15930	15930	0
276	20240613	162100	213529820	15930	15930	15930	15930	0
277	20240613	162000	213529820	15930	15930	15930	15930	0
278	20240613	161900	213529820	15930	15930	15930	15930	0
279	20240613	161800	213529820	15930	15930	15930	15930	0
280	20240613	161700	213529820	15930	15930	15930	15930	0
281	20240613	161600	213529820	15930	15930	15930	15930	0
282	20240613	161500	213529820	15930	15930	15930	15930	0
283	20240613	161400	213529820	15930	15930	15930	15930	0
284	20240613	161300	213529820	15930	15930	15930	15930	0
285	20240613	161200	213529820	15930	15930	15930	15930	0
286	20240613	161100	213529820	15930	15930	15930	15930	0
287	20240613	161000	213529820	15930	15930	15930	15930	0
288	20240613	160900	213529820	15930	15930	15930	15930	0
289	20240613	160800	213529820	15930	15930	15930	15930	0
290	20240613	160700	213529820	15930	15930	15930	15930	0
291	20240613	160600	213529820	15930	15930	15930	15930	0
292	20240613	160500	213529820	15930	15930	15930	15930	0
293	20240613	160400	213529820	15930	15930	15930	15930	0
294	20240613	160300	213529820	15930	15930	15930	15930	0
295	20240613	160200	213529820	15930	15930	15930	15930	0
296	20240613	160100	213529820	15930	15930	15930	15930	0
297	20240613	160000	213529820	15930	15930	15930	15930	0
298	20240613	155900	213529820	15930	15930	15930	15930	0
299	20240613	155800	213529820	15930	15930	15930	15930	0
300	20240613	155700	213529820	15930	15930	15930	15930	0
301	20240613	155600	213529820	15930	15930	15930	15930	0
302	20240613	155500	213529820	15930	15930	15930	15930	1454
303	20240613	155400	213529820	15930	15930	15930	15930	0
304	20240613	155300	213529820	15930	15930	15930	15930	0
305	20240613	155200	213529820	15930	15930	15930	15930	0
306	20240613	155100	213529820	15930	15930	15930	15930	0
307	20240613	155000	213529820	15930	15930	15930	15930	0
308	20240613	154900	213529820	15930	15930	15930	15930	0
309	20240613	154800	213529820	15930	15930	15930	15930	0
310	20240613	154700	213529820	15930	15930	15930	15930	0
311	20240613	154600	213529820	15930	15930	15930	15930	0
312	20240613	154500	213529820	15930	15930	15930	15930	0
313	20240613	154400	213529820	15930	15930	15930	15930	0
314	20240613	154300	213529820	15930	15930	15930	15930	0
315	20240613	154200	213529820	15930	15930	15930	15930	0
316	20240613	154100	213529820	15930	15930	15930	15930	0
317	20240613	154000	213529820	15930	15930	15930	15930	0
318	20240613	153900	213529820	15930	15930	15930	15930	0
319	20240613	153800	213529820	15930	15930	15930	15930	0
320	20240613	153700	213529820	15930	15930	15930	15930	0
321	20240613	153600	213529820	15930	15930	15930	15930	0
322	20240613	153500	213529820	15930	15930	15930	15930	0
323	20240613	153400	213529820	15930	15930	15930	15930	0
324	20240613	153300	213529820	15930	15930	15930	15930	0
325	20240613	153200	213529820	15930	15930	15930	15930	0
326	20240613	153100	213529820	15930	15930	15930	15930	0
327	20240613	153000	213529820	15930	15930	15930	15930	1454
328	20240613	152900	190367600	15930	15930	15930	15930	0
329	20240613	152800	190367600	15930	15930	15930	15930	0
330	20240613	152700	190367600	15930	15930	15930	15930	0
331	20240613	152600	190367600	15930	15930	15930	15930	0
332	20240613	152500	190367600	15930	15930	15930	15930	0
333	20240613	152400	190367600	15930	15930	15930	15930	0
334	20240613	152300	190367600	15930	15930	15930	15930	0
335	20240613	152200	190367600	15930	15930	15930	15930	0
336	20240613	152100	190367600	15930	15930	15930	15930	0
337	20240613	152000	190367600	15930	15930	15930	15930	0
338	20240613	151900	190367600	15930	15930	15930	15930	11
339	20240613	151800	190192370	15960	15960	15960	15960	0
340	20240613	151700	190192370	15960	15960	15960	15960	61
341	20240613	151600	189218810	15970	15970	15970	15970	0
342	20240613	151500	189218810	15970	15970	15970	15970	0
343	20240613	151400	189218810	15970	15970	15970	15970	3
344	20240613	151300	189170900	15970	15960	15970	15960	6
345	20240613	151200	189075100	15970	15970	15970	15970	0
346	20240613	151100	189075100	15970	15970	15970	15970	0
347	20240613	151000	189075100	15970	15970	15970	15970	0
348	20240613	150900	189075100	15970	15970	15970	15970	0
349	20240613	150800	189075100	15970	15970	15970	15970	0
350	20240613	150700	189075100	15970	15930	15970	15930	776
351	20240613	150600	176705860	15940	15940	15940	15940	54
352	20240613	150500	175845100	15940	15940	15940	15940	78
353	20240613	150400	174601780	15950	15950	15950	15950	0
354	20240613	150300	174601780	15950	15950	15950	15950	0
355	20240613	150200	174601780	15950	15950	15950	15950	0
356	20240613	150100	174601780	15950	15950	15950	15950	0
357	20240613	150000	174601780	15950	15950	15950	15950	877
358	20240613	145900	160613630	15950	15950	15950	15950	549
359	20240613	145800	151857080	15980	15980	15980	15980	0
360	20240613	145700	151857080	15980	15980	15980	15980	0
361	20240613	145600	151857080	15980	15980	15980	15980	0
362	20240613	145500	151857080	15980	15980	15980	15980	0
363	20240613	145400	151857080	15980	15980	15980	15980	0
364	20240613	145300	151857080	15980	15980	15980	15980	62
365	20240613	145200	150866320	15980	15980	15980	15980	0
366	20240613	145100	150866320	15980	15980	15980	15980	4
367	20240613	145000	150802400	15980	15950	15980	15950	568
368	20240613	144900	141731100	15950	15970	15970	15950	1135
369	20240613	144800	123619980	15960	15970	15970	15960	616
370	20240613	144700	113782480	15990	15990	15990	15990	0
371	20240613	144600	113782480	15990	15990	15990	15990	0
372	20240613	144500	113782480	15990	15990	15990	15990	0
373	20240613	144400	113782480	15990	15990	15990	15990	0
374	20240613	144300	113782480	15990	15990	15990	15990	0
375	20240613	144200	113782480	15990	15990	15990	15990	0
376	20240613	144100	113782480	15990	15990	15990	15990	0
377	20240613	144000	113782480	15990	15990	15990	15990	0
378	20240613	143900	113782480	15990	15990	15990	15990	0
379	20240613	143800	113782480	15990	15990	15990	15990	0
380	20240613	143700	113782480	15990	15990	15990	15990	0
381	20240613	143600	113782480	15990	15990	15990	15990	1
382	20240613	143500	113766490	15980	15980	15980	15980	50
383	20240613	143400	112967490	15980	15980	15980	15980	0
384	20240613	143300	112967490	15980	15980	15980	15980	0
385	20240613	143200	112967490	15980	15980	15980	15980	10
386	20240613	143100	112807690	15980	15980	15980	15980	212
387	20240613	143000	109419930	16010	16010	16010	16010	0
388	20240613	142900	109419930	16010	16010	16010	16010	0
389	20240613	142800	109419930	16010	16010	16010	16010	0
390	20240613	142700	109419930	16010	16010	16010	16010	0
391	20240613	142600	109419930	16010	16010	16010	16010	0
392	20240613	142500	109419930	16010	16010	16010	16010	0
393	20240613	142400	109419930	16010	16010	16010	16010	0
394	20240613	142300	109419930	16010	16010	16010	16010	0
395	20240613	142200	109419930	16010	16010	16010	16010	0
396	20240613	142100	109419930	16010	16010	16010	16010	0
397	20240613	142000	109419930	16010	16010	16010	16010	0
398	20240613	141900	109419930	16010	16010	16010	16010	0
399	20240613	141800	109419930	16010	16010	16010	16010	0
400	20240613	141700	109419930	16010	16010	16010	16010	1
401	20240613	141600	109403920	16010	16010	16010	16010	0
402	20240613	141500	109403920	16010	16010	16010	16010	0
403	20240613	141400	109403920	16010	16010	16010	16010	0
404	20240613	141300	109403920	16010	16010	16010	16010	0
405	20240613	141200	109403920	16010	16010	16010	16010	0
406	20240613	141100	109403920	16010	16010	16010	16010	0
407	20240613	141000	109403920	16010	16010	16010	16010	1
408	20240613	140900	109387910	16020	16020	16020	16020	0
409	20240613	140800	109387910	16020	16020	16020	16020	2
410	20240613	140700	109355870	16020	16020	16020	16020	0
411	20240613	140600	109355870	16020	16020	16020	16020	1
412	20240613	140500	109339850	16020	15980	16020	15980	23
413	20240613	140400	108972210	15980	15980	15980	15980	0
414	20240613	140300	108972210	15980	15980	15980	15980	0
415	20240613	140200	108972210	15980	15980	15980	15980	5
416	20240613	140100	108892310	15980	15980	15980	15980	0
417	20240613	140000	108892310	15980	15980	15980	15980	0
418	20240613	135900	108892310	15980	15980	15980	15980	15
419	20240613	135800	108652610	15980	15980	15980	15980	468
420	20240613	135700	101173970	16010	16010	16010	16010	0
421	20240613	135600	101173970	16010	16010	16010	16010	0
422	20240613	135500	101173970	16010	16010	16010	16010	0
423	20240613	135400	101173970	16010	16010	16010	16010	0
424	20240613	135300	101173970	16010	16010	16010	16010	0
425	20240613	135200	101173970	16010	16010	16010	16010	0
426	20240613	135100	101173970	16010	16010	16010	16010	0
427	20240613	135000	101173970	16010	16010	16010	16010	0
428	20240613	134900	101173970	16010	16010	16010	16010	0
429	20240613	134800	101173970	16010	16010	16010	16010	0
430	20240613	134700	101173970	16010	16010	16010	16010	110
431	20240613	134600	99412870	16020	16020	16020	16020	0
432	20240613	134500	99412870	16020	16020	16020	16020	0
433	20240613	134400	99412870	16020	16020	16020	16020	0
434	20240613	134300	99412870	16020	16020	16020	16020	0
435	20240613	134200	99412870	16020	16020	16020	16020	0
436	20240613	134100	99412870	16020	16020	16020	16020	1
437	20240613	134000	99396850	15980	15980	15980	15980	0
438	20240613	133900	99396850	15980	15980	15980	15980	10
439	20240613	133800	99237050	16030	16030	16030	16030	0
440	20240613	133700	99237050	16030	16030	16030	16030	0
441	20240613	133600	99237050	16030	16030	16030	16030	1
442	20240613	133500	99221020	15990	15990	15990	15990	0
443	20240613	133400	99221020	15990	15990	15990	15990	0
444	20240613	133300	99221020	15990	15990	15990	15990	0
445	20240613	133200	99221020	15990	15990	15990	15990	0
446	20240613	133100	99221020	15990	15990	15990	15990	0
447	20240613	133000	99221020	15990	15990	15990	15990	0
448	20240613	132900	99221020	15990	15990	15990	15990	0
449	20240613	132800	99221020	15990	15990	15990	15990	4
450	20240613	132700	99157060	15980	15980	15980	15980	0
451	20240613	132600	99157060	15980	15980	15980	15980	0
452	20240613	132500	99157060	15980	15980	15980	15980	0
453	20240613	132400	99157060	15980	16000	16000	15980	736
454	20240613	132300	87381080	16000	16000	16000	16000	0
455	20240613	132200	87381080	16000	16000	16000	16000	0
456	20240613	132100	87381080	16000	16000	16000	16000	0
457	20240613	132000	87381080	16000	16000	16000	16000	0
458	20240613	131900	87381080	16000	16000	16000	16000	0
459	20240613	131800	87381080	16000	16000	16000	16000	0
460	20240613	131700	87381080	16000	16000	16000	16000	0
461	20240613	131600	87381080	16000	16000	16000	16000	0
462	20240613	131500	87381080	16000	16000	16000	16000	0
463	20240613	131400	87381080	16000	16000	16000	16000	0
464	20240613	131300	87381080	16000	16000	16000	16000	13
465	20240613	131200	87173080	16000	16000	16000	16000	1
466	20240613	131100	87157080	16040	16040	16040	16040	1
467	20240613	131000	87141040	16040	16040	16040	16040	5
468	20240613	130900	87060840	16000	16000	16000	16000	0
469	20240613	130800	87060840	16000	16000	16000	16000	0
470	20240613	130700	87060840	16000	16000	16000	16000	0
471	20240613	130600	87060840	16000	16000	16000	16000	0
472	20240613	130500	87060840	16000	16000	16000	16000	0
473	20240613	130400	87060840	16000	16000	16000	16000	0
474	20240613	130300	87060840	16000	16000	16000	16000	0
475	20240613	130200	87060840	16000	16000	16000	16000	0
476	20240613	130100	87060840	16000	16000	16000	16000	0
477	20240613	130000	87060840	16000	16000	16000	16000	0
478	20240613	125900	87060840	16000	16000	16000	16000	0
479	20240613	125800	87060840	16000	16000	16000	16000	0
480	20240613	125700	87060840	16000	16000	16000	16000	0
481	20240613	125600	87060840	16000	16000	16000	16000	19
482	20240613	125500	86756840	16000	16000	16000	16000	1
483	20240613	125400	86740840	16030	16050	16050	16030	15
484	20240613	125300	86500290	16050	16050	16050	16050	50
485	20240613	125200	85697790	16050	16050	16050	16050	0
486	20240613	125100	85697790	16050	16050	16050	16050	0
487	20240613	125000	85697790	16050	16050	16050	16050	0
488	20240613	124900	85697790	16050	16050	16050	16050	0
489	20240613	124800	85697790	16050	16050	16050	16050	1
490	20240613	124700	85681740	16050	16050	16050	16050	0
491	20240613	124600	85681740	16050	16050	16050	16050	0
492	20240613	124500	85681740	16050	16050	16050	16050	0
493	20240613	124400	85681740	16050	16050	16050	16050	0
494	20240613	124300	85681740	16050	16050	16050	16050	0
495	20240613	124200	85681740	16050	16050	16050	16050	0
496	20240613	124100	85681740	16050	16050	16050	16050	0
497	20240613	124000	85681740	16050	16050	16050	16050	0
498	20240613	123900	85681740	16050	16050	16050	16050	0
499	20240613	123800	85681740	16050	16050	16050	16050	0
500	20240613	123700	85681740	16050	16050	16050	16050	0
501	20240613	123600	85681740	16050	16050	16050	16050	0
502	20240613	123500	85681740	16050	16050	16050	16050	0
503	20240613	123400	85681740	16050	16050	16050	16050	0
504	20240613	123300	85681740	16050	16050	16050	16050	0
505	20240613	123200	85681740	16050	16050	16050	16050	0
506	20240613	123100	85681740	16050	16050	16050	16050	0
507	20240613	123000	85681740	16050	16050	16050	16050	0
508	20240613	122900	85681740	16050	16050	16050	16050	19
509	20240613	122800	85376790	16050	16050	16050	16050	0
510	20240613	122700	85376790	16050	16050	16050	16050	6
511	20240613	122600	85280490	16050	16050	16050	16050	0
512	20240613	122500	85280490	16050	16050	16050	16050	0
513	20240613	122400	85280490	16050	16040	16050	16040	81
514	20240613	122300	83981050	16040	16040	16040	16040	0
515	20240613	122200	83981050	16040	16040	16040	16040	0
516	20240613	122100	83981050	16040	16040	16040	16040	0
517	20240613	122000	83981050	16040	16040	16040	16040	0
518	20240613	121900	83981050	16040	16040	16040	16040	0
519	20240613	121800	83981050	16040	16040	16040	16040	0
520	20240613	121700	83981050	16040	16040	16040	16040	2
521	20240613	121600	83948970	16030	16030	16030	16030	0
522	20240613	121500	83948970	16030	16030	16030	16030	0
523	20240613	121400	83948970	16030	16010	16030	16010	1500
524	20240613	121300	59907940	15980	15980	15980	15980	0
525	20240613	121200	59907940	15980	15980	15980	15980	0
526	20240613	121100	59907940	15980	15980	15980	15980	0
527	20240613	121000	59907940	15980	15980	15980	15980	0
528	20240613	120900	59907940	15980	15990	15990	15980	311
529	20240613	120800	54938140	16000	16000	16000	16000	0
530	20240613	120700	54938140	16000	16000	16000	16000	110
531	20240613	120600	53178140	16010	16010	16010	16010	2
532	20240613	120500	53146120	16010	16010	16010	16010	0
533	20240613	120400	53146120	16010	16010	16010	16010	3
534	20240613	120300	53098090	16020	16020	16020	16020	0
535	20240613	120200	53098090	16020	16020	16020	16020	2
536	20240613	120100	53066050	16020	16020	16020	16020	0
537	20240613	120000	53066050	16020	16020	16020	16020	0
538	20240613	115900	53066050	16020	16020	16020	16020	0
539	20240613	115800	53066050	16020	16020	16020	16020	0
540	20240613	115700	53066050	16020	16020	16020	16020	0
541	20240613	115600	53066050	16020	16020	16020	16020	0
542	20240613	115500	53066050	16020	16020	16020	16020	0
543	20240613	115400	53066050	16020	16020	16020	16020	0
544	20240613	115300	53066050	16020	16020	16020	16020	0
545	20240613	115200	53066050	16020	16030	16030	16020	4
546	20240613	115100	53001950	16020	16010	16020	16010	2
547	20240613	115000	52969920	16010	16030	16030	16010	3
548	20240613	114900	52921850	16030	16030	16030	16030	0
549	20240613	114800	52921850	16030	16030	16030	16030	10
550	20240613	114700	52761550	16030	16030	16030	16030	0
551	20240613	114600	52761550	16030	16030	16030	16030	0
552	20240613	114500	52761550	16030	16030	16030	16030	0
553	20240613	114400	52761550	16030	16030	16030	16030	0
554	20240613	114300	52761550	16030	16030	16030	16030	0
555	20240613	114200	52761550	16030	16030	16030	16030	0
556	20240613	114100	52761550	16030	16030	16030	16030	1
557	20240613	114000	52745520	16010	16010	16010	16010	0
558	20240613	113900	52745520	16010	16010	16010	16010	0
559	20240613	113800	52745520	16010	16010	16010	16010	0
560	20240613	113700	52745520	16010	16010	16010	16010	1
561	20240613	113600	52729510	16020	16020	16020	16020	0
562	20240613	113500	52729510	16020	16020	16020	16020	0
563	20240613	113400	52729510	16020	16020	16020	16020	0
564	20240613	113300	52729510	16020	16020	16020	16020	1
565	20240613	113200	52713490	16020	16030	16030	16010	4
566	20240613	113100	52649410	16020	16020	16020	16020	0
567	20240613	113000	52649410	16020	16020	16020	16020	0
568	20240613	112900	52649410	16020	16020	16020	16020	2
569	20240613	112800	52617370	16020	16020	16020	16020	0
570	20240613	112700	52617370	16020	16020	16020	16020	0
571	20240613	112600	52617370	16020	16020	16020	16020	0
572	20240613	112500	52617370	16020	16020	16020	16020	0
573	20240613	112400	52617370	16020	16020	16020	16020	0
574	20240613	112300	52617370	16020	16020	16020	16020	0
575	20240613	112200	52617370	16020	16020	16020	16020	26
576	20240613	112100	52200850	16020	16020	16020	16020	12
577	20240613	112000	52008610	16020	16020	16020	16020	0
578	20240613	111900	52008610	16020	16020	16020	16020	0
579	20240613	111800	52008610	16020	16020	16020	16020	0
580	20240613	111700	52008610	16020	16020	16020	16020	0
581	20240613	111600	52008610	16020	16020	16020	16020	0
582	20240613	111500	52008610	16020	16020	16020	16020	0
583	20240613	111400	52008610	16020	16020	16020	16020	0
584	20240613	111300	52008610	16020	16020	16020	16020	0
585	20240613	111200	52008610	16020	16020	16020	16020	15
586	20240613	111100	51768310	16020	16020	16020	16020	0
587	20240613	111000	51768310	16020	16020	16020	16020	0
588	20240613	110900	51768310	16020	16020	16020	16020	2
589	20240613	110800	51736270	16020	16020	16020	16020	0
590	20240613	110700	51736270	16020	16020	16020	16020	0
591	20240613	110600	51736270	16020	16020	16020	16020	18
592	20240613	110500	51447910	15980	15980	15980	15980	11
593	20240613	110400	51272130	16000	16000	16000	16000	2
594	20240613	110300	51240130	16020	16020	16020	16020	0
595	20240613	110200	51240130	16020	16020	16020	16020	0
596	20240613	110100	51240130	16020	16020	16020	16020	1
597	20240613	110000	51224110	16020	16020	16020	16020	0
598	20240613	105900	51224110	16020	16020	16020	16020	0
599	20240613	105800	51224110	16020	16020	16020	16020	0
600	20240613	105700	51224110	16020	16020	16020	16020	40
601	20240613	105600	50583310	16020	16020	16020	16020	0
602	20240613	105500	50583310	16020	16020	16020	16020	0
603	20240613	105400	50583310	16020	16020	16020	16020	0
604	20240613	105300	50583310	16020	16020	16020	16020	0
605	20240613	105200	50583310	16020	16020	16020	16020	0
606	20240613	105100	50583310	16020	16020	16020	16020	0
607	20240613	105000	50583310	16020	16020	16020	16020	0
608	20240613	104900	50583310	16020	16020	16020	16020	0
609	20240613	104800	50583310	16020	16020	16020	16020	0
610	20240613	104700	50583310	16020	16020	16020	16020	2
611	20240613	104600	50551270	16020	16020	16020	16020	19
612	20240613	104500	50246890	16010	16010	16010	16010	12
613	20240613	104400	50054770	16010	16010	16010	16010	0
614	20240613	104300	50054770	16010	16010	16010	16010	59
615	20240613	104200	49110180	16010	16010	16010	16010	0
616	20240613	104100	49110180	16010	16010	16010	16010	10
617	20240613	104000	48950080	16010	16010	16010	16010	1
618	20240613	103900	48934070	16020	16020	16020	16020	50
619	20240613	103800	48133070	16020	16020	16020	16020	0
620	20240613	103700	48133070	16020	16020	16020	16020	1
621	20240613	103600	48117050	16000	16000	16000	16000	357
622	20240613	103500	42405050	16000	16000	16000	16000	0
623	20240613	103400	42405050	16000	15980	16000	15980	132
624	20240613	103300	40295650	16000	16000	16000	16000	0
625	20240613	103200	40295650	16000	16000	16000	16000	0
626	20240613	103100	40295650	16000	16000	16000	16000	1
627	20240613	103000	40279650	16000	16000	16000	16000	6
628	20240613	102900	40183650	16000	16000	16000	16000	0
629	20240613	102800	40183650	16000	16000	16000	16000	1
630	20240613	102700	40167650	15980	15980	15980	15980	20
631	20240613	102600	39848050	15990	15990	15990	15990	134
632	20240613	102500	37705390	15990	15990	15990	15990	0
633	20240613	102400	37705390	15990	15990	15990	15990	0
634	20240613	102300	37705390	15990	15990	15990	15990	4
635	20240613	102200	37641430	15990	15990	15990	15990	0
636	20240613	102100	37641430	15990	15990	15990	15990	70
637	20240613	102000	36522130	16000	16000	16000	16000	5
638	20240613	101900	36442130	16020	16020	16020	16020	3
639	20240613	101800	36394070	16020	16020	16020	16020	0
640	20240613	101700	36394070	16020	16020	16020	16020	0
641	20240613	101600	36394070	16020	16020	16020	16020	0
642	20240613	101500	36394070	16020	16020	16020	16020	0
643	20240613	101400	36394070	16020	16020	16020	16020	0
644	20240613	101300	36394070	16020	16020	16020	16020	0
645	20240613	101200	36394070	16020	16020	16020	16020	0
646	20240613	101100	36394070	16020	16020	16020	16020	0
647	20240613	101000	36394070	16020	16020	16020	16020	0
648	20240613	100900	36394070	16020	16020	16020	16020	10
649	20240613	100800	36233870	15990	15990	15990	15990	0
650	20240613	100700	36233870	15990	15990	15990	15990	60
651	20240613	100600	35274470	16020	16020	16020	16020	0
652	20240613	100500	35274470	16020	16020	16020	16020	0
653	20240613	100400	35274470	16020	16020	16020	16020	84
654	20240613	100300	33928790	16020	16020	16020	16020	0
655	20240613	100200	33928790	16020	16020	16020	16020	297
656	20240613	100100	29170850	16020	16020	16020	16020	0
657	20240613	100000	29170850	16020	16020	16020	16020	0
658	20240613	095900	29170850	16020	16020	16020	16020	169
659	20240613	095800	26463470	16000	16000	16000	16000	0
660	20240613	095700	26463470	16000	16000	16000	16000	0
661	20240613	095600	26463470	16000	16000	16000	16000	125
662	20240613	095500	24463470	15990	16000	16000	15990	10
663	20240613	095400	24303560	16010	16010	16010	16010	0
664	20240613	095300	24303560	16010	16010	16010	16010	0
665	20240613	095200	24303560	16010	16010	16010	16010	12
666	20240613	095100	24111440	16020	16020	16020	16020	3
667	20240613	095000	24063380	16000	16000	16000	16000	62
668	20240613	094900	23071380	15990	15990	15990	15990	0
669	20240613	094800	23071380	15990	15990	15990	15990	1
670	20240613	094700	23055390	16030	16030	16030	16030	0
671	20240613	094600	23055390	16030	16030	16030	16030	60
672	20240613	094500	22093590	16010	16010	16010	16010	211
673	20240613	094400	18715480	16010	16010	16010	16010	0
674	20240613	094300	18715480	16010	16010	16010	16010	0
675	20240613	094200	18715480	16010	16010	16010	16010	50
676	20240613	094100	17914980	16010	15980	16010	15980	71
677	20240613	094000	16780370	15980	15980	15980	15980	0
678	20240613	093900	16780370	15980	16010	16010	15980	33
679	20240613	093800	16252970	16010	16010	16010	16010	0
680	20240613	093700	16252970	16010	16010	16010	16010	2
681	20240613	093600	16220950	16000	16010	16010	16000	113
682	20240613	093500	14412570	16010	16010	16010	16010	2
683	20240613	093400	14380550	16000	16000	16000	16000	0
684	20240613	093300	14380550	16000	16000	16000	16000	0
685	20240613	093200	14380550	16000	16000	16000	16000	0
686	20240613	093100	14380550	16000	16000	16000	16000	0
687	20240613	093000	14380550	16000	16000	16000	16000	0
688	20240613	092900	14380550	16000	16000	16000	16000	0
689	20240613	092800	14380550	16000	16000	16000	16000	0
690	20240613	092700	14380550	16000	16000	16000	16000	0
691	20240613	092600	14380550	16000	16000	16000	16000	0
692	20240613	092500	14380550	16000	16000	16000	15990	402
693	20240613	092400	7948570	16000	16000	16000	16000	0
694	20240613	092300	7948570	16000	16000	16000	16000	0
695	20240613	092200	7948570	16000	16000	16000	16000	0
696	20240613	092100	7948570	16000	16000	16000	16000	0
697	20240613	092000	7948570	16000	16000	16000	16000	10
698	20240613	091900	7788570	16030	16030	16030	16030	5
699	20240613	091800	7708420	16030	16030	16030	16030	0
700	20240613	091700	7708420	16030	16030	16030	16030	0
701	20240613	091600	7708420	16030	16000	16030	16000	153
702	20240613	091500	5260390	15980	15980	15980	15980	0
703	20240613	091400	5260390	15980	15980	15980	15980	0
704	20240613	091300	5260390	15980	15970	15980	15970	46
705	20240613	091200	4525710	15970	15970	15970	15970	0
706	20240613	091100	4525710	15970	15970	15970	15970	30
707	20240613	091000	4046610	15980	15990	15990	15980	74
708	20240613	090900	2864000	16000	16000	16000	16000	1
709	20240613	090800	2848000	16000	15990	16000	15990	31
710	20240613	090700	2352010	15990	15990	15990	15990	1
711	20240613	090600	2336020	15990	15990	15990	15990	0
712	20240613	090500	2336020	15990	15990	15990	15990	2
713	20240613	090400	2304040	15990	15990	15990	15990	1
714	20240613	090300	2288050	16000	16050	16050	16000	60
715	20240613	090200	1328000	16000	16000	16000	16000	0
716	20240613	090100	1328000	16000	16000	16000	16000	0
717	20240613	090000	1328000	16000	16000	16000	16000	83