KissMeData/147760/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	194900	237994470	5670	5670	5670	5670	790
3	20240614	194800	237994470	5670	5670	5670	5670	0
4	20240614	194700	237994470	5670	5670	5670	5670	0
5	20240614	194600	237994470	5670	5670	5670	5670	0
6	20240614	194500	237994470	5670	5670	5670	5670	0
7	20240614	194400	237994470	5670	5670	5670	5670	0
8	20240614	194300	237994470	5670	5670	5670	5670	0
9	20240614	194200	237994470	5670	5670	5670	5670	0
10	20240614	194100	237994470	5670	5670	5670	5670	0
11	20240614	194000	237994470	5670	5670	5670	5670	0
12	20240614	193900	237994470	5670	5670	5670	5670	0
13	20240614	193800	237994470	5670	5670	5670	5670	0
14	20240614	193700	237994470	5670	5670	5670	5670	0
15	20240614	193600	237994470	5670	5670	5670	5670	0
16	20240614	193500	237994470	5670	5670	5670	5670	0
17	20240614	193400	237994470	5670	5670	5670	5670	0
18	20240614	193300	237994470	5670	5670	5670	5670	0
19	20240614	193200	237994470	5670	5670	5670	5670	0
20	20240614	193100	237994470	5670	5670	5670	5670	0
21	20240614	193000	237994470	5670	5670	5670	5670	0
22	20240614	192900	237994470	5670	5670	5670	5670	0
23	20240614	192800	237994470	5670	5670	5670	5670	0
24	20240614	192700	237994470	5670	5670	5670	5670	0
25	20240614	192600	237994470	5670	5670	5670	5670	0
26	20240614	192500	237994470	5670	5670	5670	5670	0
27	20240614	192400	237994470	5670	5670	5670	5670	0
28	20240614	192300	237994470	5670	5670	5670	5670	0
29	20240614	192200	237994470	5670	5670	5670	5670	0
30	20240614	192100	237994470	5670	5670	5670	5670	0
31	20240614	192000	237994470	5670	5670	5670	5670	0
32	20240614	191900	237994470	5670	5670	5670	5670	790
33	20240614	191800	237994470	5670	5670	5670	5670	0
34	20240614	191700	237994470	5670	5670	5670	5670	0
35	20240614	191600	237994470	5670	5670	5670	5670	0
36	20240614	191500	237994470	5670	5670	5670	5670	0
37	20240614	191400	237994470	5670	5670	5670	5670	0
38	20240614	191300	237994470	5670	5670	5670	5670	0
39	20240614	191200	237994470	5670	5670	5670	5670	0
40	20240614	191100	237994470	5670	5670	5670	5670	0
41	20240614	191000	237994470	5670	5670	5670	5670	0
42	20240614	190900	237994470	5670	5670	5670	5670	0
43	20240614	190800	237994470	5670	5670	5670	5670	0
44	20240614	190700	237994470	5670	5670	5670	5670	0
45	20240614	190600	237994470	5670	5670	5670	5670	0
46	20240614	190500	237994470	5670	5670	5670	5670	0
47	20240614	190400	237994470	5670	5670	5670	5670	0
48	20240614	190300	237994470	5670	5670	5670	5670	0
49	20240614	190200	237994470	5670	5670	5670	5670	0
50	20240614	190100	237994470	5670	5670	5670	5670	0
51	20240614	190000	237994470	5670	5670	5670	5670	0
52	20240614	185900	237994470	5670	5670	5670	5670	0
53	20240614	185800	237994470	5670	5670	5670	5670	0
54	20240614	185700	237994470	5670	5670	5670	5670	0
55	20240614	185600	237994470	5670	5670	5670	5670	0
56	20240614	185500	237994470	5670	5670	5670	5670	0
57	20240614	185400	237994470	5670	5670	5670	5670	0
58	20240614	185300	237994470	5670	5670	5670	5670	0
59	20240614	185200	237994470	5670	5670	5670	5670	0
60	20240614	185100	237994470	5670	5670	5670	5670	0
61	20240614	185000	237994470	5670	5670	5670	5670	0
62	20240614	184900	237994470	5670	5670	5670	5670	790
63	20240614	184800	237994470	5670	5670	5670	5670	0
64	20240614	184700	237994470	5670	5670	5670	5670	0
65	20240614	184600	237994470	5670	5670	5670	5670	0
66	20240614	184500	237994470	5670	5670	5670	5670	0
67	20240614	184400	237994470	5670	5670	5670	5670	0
68	20240614	184300	237994470	5670	5670	5670	5670	0
69	20240614	184200	237994470	5670	5670	5670	5670	0
70	20240614	184100	237994470	5670	5670	5670	5670	0
71	20240614	184000	237994470	5670	5670	5670	5670	0
72	20240614	183900	237994470	5670	5670	5670	5670	0
73	20240614	183800	237994470	5670	5670	5670	5670	0
74	20240614	183700	237994470	5670	5670	5670	5670	0
75	20240614	183600	237994470	5670	5670	5670	5670	0
76	20240614	183500	237994470	5670	5670	5670	5670	0
77	20240614	183400	237994470	5670	5670	5670	5670	0
78	20240614	183300	237994470	5670	5670	5670	5670	0
79	20240614	183200	237994470	5670	5670	5670	5670	0
80	20240614	183100	237994470	5670	5670	5670	5670	0
81	20240614	183000	237994470	5670	5670	5670	5670	0
82	20240614	182900	237994470	5670	5670	5670	5670	0
83	20240614	182800	237994470	5670	5670	5670	5670	0
84	20240614	182700	237994470	5670	5670	5670	5670	0
85	20240614	182600	237994470	5670	5670	5670	5670	0
86	20240614	182500	237994470	5670	5670	5670	5670	0
87	20240614	182400	237994470	5670	5670	5670	5670	0
88	20240614	182300	237994470	5670	5670	5670	5670	0
89	20240614	182200	237994470	5670	5670	5670	5670	0
90	20240614	182100	237994470	5670	5670	5670	5670	0
91	20240614	182000	237994470	5670	5670	5670	5670	0
92	20240614	181900	237994470	5670	5670	5670	5670	790
93	20240614	181800	237994470	5670	5670	5670	5670	0
94	20240614	181700	237994470	5670	5670	5670	5670	0
95	20240614	181600	237994470	5670	5670	5670	5670	0
96	20240614	181500	237994470	5670	5670	5670	5670	0
97	20240614	181400	237994470	5670	5670	5670	5670	0
98	20240614	181300	237994470	5670	5670	5670	5670	0
99	20240614	181200	237994470	5670	5670	5670	5670	0
100	20240614	181100	237994470	5670	5670	5670	5670	0
101	20240614	181000	237994470	5670	5670	5670	5670	0
102	20240614	180900	237994470	5670	5670	5670	5670	0
103	20240614	180800	237994470	5670	5670	5670	5670	0
104	20240614	180700	237994470	5670	5670	5670	5670	0
105	20240614	180600	237994470	5670	5670	5670	5670	0
106	20240614	180500	237994470	5670	5670	5670	5670	0
107	20240614	180400	237994470	5670	5670	5670	5670	0
108	20240614	180300	237994470	5670	5670	5670	5670	0
109	20240614	180200	237994470	5670	5670	5670	5670	0
110	20240614	180100	237994470	5670	5670	5670	5670	0
111	20240614	180000	237994470	5670	5670	5670	5670	0
112	20240614	175900	237994470	5670	5670	5670	5670	0
113	20240614	175800	237994470	5670	5670	5670	5670	0
114	20240614	175700	237994470	5670	5670	5670	5670	0
115	20240614	175600	237994470	5670	5670	5670	5670	0
116	20240614	175500	237994470	5670	5670	5670	5670	0
117	20240614	175400	237994470	5670	5670	5670	5670	0
118	20240614	175300	237994470	5670	5670	5670	5670	0
119	20240614	175200	237994470	5670	5670	5670	5670	0
120	20240614	175100	237994470	5670	5670	5670	5670	0
121	20240614	175000	237994470	5670	5670	5670	5670	0
122	20240614	174900	237994470	5670	5670	5670	5670	790
123	20240614	174800	237994470	5670	5670	5670	5670	0
124	20240614	174700	237994470	5670	5670	5670	5670	0
125	20240614	174600	237994470	5670	5670	5670	5670	0
126	20240614	174500	237994470	5670	5670	5670	5670	0
127	20240614	174400	237994470	5670	5670	5670	5670	0
128	20240614	174300	237994470	5670	5670	5670	5670	0
129	20240614	174200	237994470	5670	5670	5670	5670	0
130	20240614	174100	237994470	5670	5670	5670	5670	0
131	20240614	174000	237994470	5670	5670	5670	5670	0
132	20240614	173900	237994470	5670	5670	5670	5670	0
133	20240614	173800	237994470	5670	5670	5670	5670	0
134	20240614	173700	237994470	5670	5670	5670	5670	0
135	20240614	173600	237994470	5670	5670	5670	5670	0
136	20240614	173500	237994470	5670	5670	5670	5670	0
137	20240614	173400	237994470	5670	5670	5670	5670	0
138	20240614	173300	237994470	5670	5670	5670	5670	0
139	20240614	173200	237994470	5670	5670	5670	5670	0
140	20240614	173100	237994470	5670	5670	5670	5670	0
141	20240614	173000	237994470	5670	5670	5670	5670	0
142	20240614	172900	237994470	5670	5670	5670	5670	0
143	20240614	172800	237994470	5670	5670	5670	5670	0
144	20240614	172700	237994470	5670	5670	5670	5670	0
145	20240614	172600	237994470	5670	5670	5670	5670	0
146	20240614	172500	237994470	5670	5670	5670	5670	0
147	20240614	172400	237994470	5670	5670	5670	5670	0
148	20240614	172300	237994470	5670	5670	5670	5670	0
149	20240614	172200	237994470	5670	5670	5670	5670	0
150	20240614	172100	237994470	5670	5670	5670	5670	0
151	20240614	172000	237994470	5670	5670	5670	5670	0
152	20240614	171900	237994470	5670	5670	5670	5670	790
153	20240614	171800	237994470	5670	5670	5670	5670	0
154	20240614	171700	237994470	5670	5670	5670	5670	0
155	20240614	171600	237994470	5670	5670	5670	5670	0
156	20240614	171500	237994470	5670	5670	5670	5670	0
157	20240614	171400	237994470	5670	5670	5670	5670	0
158	20240614	171300	237994470	5670	5670	5670	5670	0
159	20240614	171200	237994470	5670	5670	5670	5670	0
160	20240614	171100	237994470	5670	5670	5670	5670	0
161	20240614	171000	237994470	5670	5670	5670	5670	0
162	20240614	170900	237994470	5670	5670	5670	5670	0
163	20240614	170800	237994470	5670	5670	5670	5670	0
164	20240614	170700	237994470	5670	5670	5670	5670	0
165	20240614	170600	237994470	5670	5670	5670	5670	0
166	20240614	170500	237994470	5670	5670	5670	5670	0
167	20240614	170400	237994470	5670	5670	5670	5670	0
168	20240614	170300	237994470	5670	5670	5670	5670	0
169	20240614	170200	237994470	5670	5670	5670	5670	0
170	20240614	170100	237994470	5670	5670	5670	5670	0
171	20240614	170000	237994470	5670	5670	5670	5670	0
172	20240614	165900	237994470	5670	5670	5670	5670	0
173	20240614	165800	237994470	5670	5670	5670	5670	0
174	20240614	165700	237994470	5670	5670	5670	5670	0
175	20240614	165600	237994470	5670	5670	5670	5670	0
176	20240614	165500	237994470	5670	5670	5670	5670	0
177	20240614	165400	237994470	5670	5670	5670	5670	0
178	20240614	165300	237994470	5670	5670	5670	5670	0
179	20240614	165200	237994470	5670	5670	5670	5670	0
180	20240614	165100	237994470	5670	5670	5670	5670	0
181	20240614	165000	237994470	5670	5670	5670	5670	0
182	20240614	164900	237994470	5670	5670	5670	5670	790
183	20240614	164800	237994470	5670	5670	5670	5670	0
184	20240614	164700	237994470	5670	5670	5670	5670	0
185	20240614	164600	237994470	5670	5670	5670	5670	0
186	20240614	164500	237994470	5670	5670	5670	5670	0
187	20240614	164400	237994470	5670	5670	5670	5670	0
188	20240614	164300	237994470	5670	5670	5670	5670	0
189	20240614	164200	237994470	5670	5670	5670	5670	0
190	20240614	164100	237994470	5670	5670	5670	5670	0
191	20240614	164000	237994470	5670	5670	5670	5670	0
192	20240614	163900	237994470	5670	5670	5670	5670	0
193	20240614	163800	237994470	5670	5670	5670	5670	0
194	20240614	163700	237994470	5670	5670	5670	5670	0
195	20240614	163600	237994470	5670	5670	5670	5670	0
196	20240614	163500	237994470	5670	5670	5670	5670	0
197	20240614	163400	237994470	5670	5670	5670	5670	0
198	20240614	163300	237994470	5670	5670	5670	5670	0
199	20240614	163200	237994470	5670	5670	5670	5670	0
200	20240614	163100	237994470	5670	5670	5670	5670	0
201	20240614	163000	237994470	5670	5670	5670	5670	0
202	20240614	162900	237994470	5670	5670	5670	5670	0
203	20240614	162800	237994470	5670	5670	5670	5670	0
204	20240614	162700	237994470	5670	5670	5670	5670	0
205	20240614	162600	237994470	5670	5670	5670	5670	0
206	20240614	162500	237994470	5670	5670	5670	5670	0
207	20240614	162400	237994470	5670	5670	5670	5670	0
208	20240614	162300	237994470	5670	5670	5670	5670	0
209	20240614	162200	237994470	5670	5670	5670	5670	0
210	20240614	162100	237994470	5670	5670	5670	5670	0
211	20240614	162000	237994470	5670	5670	5670	5670	0
212	20240614	161900	237994470	5670	5670	5670	5670	790
213	20240614	161800	237994470	5670	5670	5670	5670	0
214	20240614	161700	237994470	5670	5670	5670	5670	0
215	20240614	161600	237994470	5670	5670	5670	5670	0
216	20240614	161500	237994470	5670	5670	5670	5670	0
217	20240614	161400	237994470	5670	5670	5670	5670	0
218	20240614	161300	237994470	5670	5670	5670	5670	0
219	20240614	161200	237994470	5670	5670	5670	5670	0
220	20240614	161100	237994470	5670	5670	5670	5670	0
221	20240614	161000	237994470	5670	5670	5670	5670	0
222	20240614	160900	237994470	5670	5670	5670	5670	0
223	20240614	160800	237994470	5670	5670	5670	5670	0
224	20240614	160700	237994470	5670	5670	5670	5670	0
225	20240614	160600	237994470	5670	5670	5670	5670	0
226	20240614	160500	237994470	5670	5670	5670	5670	0
227	20240614	160400	237994470	5670	5670	5670	5670	0
228	20240614	160300	237994470	5670	5670	5670	5670	0
229	20240614	160200	237994470	5670	5670	5670	5670	0
230	20240614	160100	237994470	5670	5670	5670	5670	0
231	20240614	160000	237994470	5670	5670	5670	5670	0
232	20240614	155900	237994470	5670	5670	5670	5670	0
233	20240614	155800	237994470	5670	5670	5670	5670	0
234	20240614	155700	237994470	5670	5670	5670	5670	0
235	20240614	155600	237994470	5670	5670	5670	5670	0
236	20240614	155500	237994470	5670	5670	5670	5670	0
237	20240614	155400	237994470	5670	5670	5670	5670	0
238	20240614	155300	237994470	5670	5670	5670	5670	0
239	20240614	155200	237994470	5670	5670	5670	5670	0
240	20240614	155100	237994470	5670	5670	5670	5670	0
241	20240614	155000	237994470	5670	5670	5670	5670	0
242	20240614	154900	237994470	5670	5670	5670	5670	790
243	20240614	154800	237994470	5670	5670	5670	5670	0
244	20240614	154700	237994470	5670	5670	5670	5670	0
245	20240614	154600	237994470	5670	5670	5670	5670	0
246	20240614	154500	237994470	5670	5670	5670	5670	0
247	20240614	154400	237994470	5670	5670	5670	5670	0
248	20240614	154300	237994470	5670	5670	5670	5670	0
249	20240614	154200	237994470	5670	5670	5670	5670	0
250	20240614	154100	237994470	5670	5670	5670	5670	0
251	20240614	154000	237994470	5670	5670	5670	5670	0
252	20240614	153900	237994470	5670	5670	5670	5670	0
253	20240614	153800	237994470	5670	5670	5670	5670	0
254	20240614	153700	237994470	5670	5670	5670	5670	0
255	20240614	153600	237994470	5670	5670	5670	5670	0
256	20240614	153500	237994470	5670	5670	5670	5670	0
257	20240614	153400	237994470	5670	5670	5670	5670	0
258	20240614	153300	237994470	5670	5670	5670	5670	0
259	20240614	153200	237994470	5670	5670	5670	5670	0
260	20240614	153100	237994470	5670	5670	5670	5670	0
261	20240614	153000	237994470	5670	5670	5670	5670	790
262	20240614	152900	233515170	5670	5670	5670	5670	0
263	20240614	152800	233515170	5670	5670	5670	5670	0
264	20240614	152700	233515170	5670	5670	5670	5670	0
265	20240614	152600	233515170	5670	5670	5670	5670	0
266	20240614	152500	233515170	5670	5670	5670	5670	0
267	20240614	152400	233515170	5670	5670	5670	5670	0
268	20240614	152300	233515170	5670	5670	5670	5670	0
269	20240614	152200	233515170	5670	5670	5670	5670	0
270	20240614	152100	233515170	5670	5670	5670	5670	0
271	20240614	152000	233515170	5670	5670	5670	5670	0
272	20240614	151900	233515170	5670	5670	5720	5670	124
273	20240614	151800	232809440	5720	5720	5720	5720	0
274	20240614	151700	232809440	5720	5700	5720	5700	135
275	20240614	151600	232039880	5670	5670	5670	5670	20
276	20240614	151500	231926480	5700	5670	5700	5670	306
277	20240614	151400	230191250	5700	5670	5700	5670	34
278	20240614	151300	229998410	5700	5690	5700	5670	765
279	20240614	151200	225653340	5720	5720	5720	5720	0
280	20240614	151100	225653340	5720	5720	5720	5720	0
281	20240614	151000	225653340	5720	5720	5720	5720	0
282	20240614	150900	225653340	5720	5720	5720	5720	0
283	20240614	150800	225653340	5720	5720	5720	5720	0
284	20240614	150700	225653340	5720	5720	5720	5720	0
285	20240614	150600	225653340	5720	5720	5720	5720	0
286	20240614	150500	225653340	5720	5720	5720	5720	0
287	20240614	150400	225653340	5720	5720	5720	5720	0
288	20240614	150300	225653340	5720	5720	5720	5720	0
289	20240614	150200	225653340	5720	5720	5720	5720	1
290	20240614	150100	225647620	5710	5720	5720	5700	3
291	20240614	150000	225630490	5680	5680	5680	5680	100
292	20240614	145900	225062490	5720	5720	5720	5720	0
293	20240614	145800	225062490	5720	5720	5720	5720	0
294	20240614	145700	225062490	5720	5720	5720	5680	25
295	20240614	145600	224920210	5690	5680	5690	5680	51
296	20240614	145500	224630520	5680	5680	5680	5680	1000
297	20240614	145400	218950520	5680	5680	5680	5680	0
298	20240614	145300	218950520	5680	5680	5680	5680	0
299	20240614	145200	218950520	5680	5680	5680	5680	0
300	20240614	145100	218950520	5680	5680	5680	5680	100
301	20240614	145000	218382520	5690	5690	5690	5690	0
302	20240614	144900	218382520	5690	5690	5690	5690	0
303	20240614	144800	218382520	5690	5690	5690	5690	0
304	20240614	144700	218382520	5690	5690	5690	5690	115
305	20240614	144600	217728170	5690	5690	5690	5690	0
306	20240614	144500	217728170	5690	5690	5690	5690	0
307	20240614	144400	217728170	5690	5690	5690	5690	0
308	20240614	144300	217728170	5690	5690	5690	5690	0
309	20240614	144200	217728170	5690	5690	5690	5690	0
310	20240614	144100	217728170	5690	5690	5690	5690	0
311	20240614	144000	217728170	5690	5690	5690	5690	0
312	20240614	143900	217728170	5690	5690	5690	5690	1
313	20240614	143800	217722480	5670	5670	5670	5670	0
314	20240614	143700	217722480	5670	5670	5670	5670	1
315	20240614	143600	217716810	5670	5670	5670	5670	1
316	20240614	143500	217711140	5680	5680	5680	5680	151
317	20240614	143400	216853460	5670	5670	5670	5670	0
318	20240614	143300	216853460	5670	5680	5680	5670	1307
319	20240614	143200	209441160	5690	5690	5690	5690	0
320	20240614	143100	209441160	5690	5690	5690	5690	0
321	20240614	143000	209441160	5690	5690	5690	5690	0
322	20240614	142900	209441160	5690	5670	5690	5670	871
323	20240614	142800	204498630	5690	5690	5690	5690	0
324	20240614	142700	204498630	5690	5690	5690	5690	2
325	20240614	142600	204487250	5670	5670	5670	5670	0
326	20240614	142500	204487250	5670	5670	5670	5670	0
327	20240614	142400	204487250	5670	5670	5670	5670	8
328	20240614	142300	204441890	5680	5680	5680	5680	0
329	20240614	142200	204441890	5680	5680	5680	5680	216
330	20240614	142100	203215010	5690	5690	5690	5690	0
331	20240614	142000	203215010	5690	5690	5690	5690	0
332	20240614	141900	203215010	5690	5690	5690	5690	0
333	20240614	141800	203215010	5690	5690	5690	5690	0
334	20240614	141700	203215010	5690	5690	5690	5690	1
335	20240614	141600	203209320	5670	5670	5670	5670	0
336	20240614	141500	203209320	5670	5670	5670	5670	0
337	20240614	141400	203209320	5670	5670	5670	5670	0
338	20240614	141300	203209320	5670	5670	5670	5670	294
339	20240614	141200	201542340	5670	5670	5670	5670	0
340	20240614	141100	201542340	5670	5670	5670	5670	0
341	20240614	141000	201542340	5670	5680	5680	5670	3000
342	20240614	140900	184532160	5700	5690	5700	5680	270
343	20240614	140800	182997720	5740	5740	5740	5740	0
344	20240614	140700	182997720	5740	5740	5740	5740	0
345	20240614	140600	182997720	5740	5740	5740	5740	0
346	20240614	140500	182997720	5740	5680	5740	5680	250
347	20240614	140400	181574980	5710	5710	5710	5710	0
348	20240614	140300	181574980	5710	5710	5710	5710	0
349	20240614	140200	181574980	5710	5710	5710	5710	0
350	20240614	140100	181574980	5710	5710	5710	5710	0
351	20240614	140000	181574980	5710	5710	5710	5710	12
352	20240614	135900	181506460	5710	5710	5710	5710	0
353	20240614	135800	181506460	5710	5700	5710	5700	7
354	20240614	135700	181466540	5680	5680	5680	5680	0
355	20240614	135600	181466540	5680	5680	5680	5680	5
356	20240614	135500	181438140	5680	5680	5680	5680	200
357	20240614	135400	180302140	5690	5690	5690	5690	0
358	20240614	135300	180302140	5690	5690	5690	5690	0
359	20240614	135200	180302140	5690	5690	5690	5690	73
360	20240614	135100	179886770	5690	5700	5700	5690	300
361	20240614	135000	178179690	5690	5690	5690	5690	0
362	20240614	134900	178179690	5690	5690	5690	5690	0
363	20240614	134800	178179690	5690	5690	5690	5690	0
364	20240614	134700	178179690	5690	5690	5690	5690	0
365	20240614	134600	178179690	5690	5690	5690	5690	528
366	20240614	134500	175175370	5690	5700	5700	5690	172
367	20240614	134400	174196680	5710	5710	5710	5710	0
368	20240614	134300	174196680	5710	5710	5710	5710	0
369	20240614	134200	174196680	5710	5710	5710	5710	1
370	20240614	134100	174190970	5720	5690	5720	5690	101
371	20240614	134000	173616250	5720	5720	5720	5720	0
372	20240614	133900	173616250	5720	5720	5720	5720	0
373	20240614	133800	173616250	5720	5720	5720	5720	0
374	20240614	133700	173616250	5720	5690	5720	5690	102
375	20240614	133600	173035810	5720	5720	5720	5720	0
376	20240614	133500	173035810	5720	5720	5720	5720	1
377	20240614	133400	173030090	5720	5720	5720	5720	0
378	20240614	133300	173030090	5720	5720	5720	5720	0
379	20240614	133200	173030090	5720	5720	5720	5720	0
380	20240614	133100	173030090	5720	5720	5720	5720	1
381	20240614	133000	173024370	5700	5700	5700	5700	49
382	20240614	132900	172745070	5700	5700	5700	5700	51
383	20240614	132800	172454370	5720	5720	5720	5720	0
384	20240614	132700	172454370	5720	5720	5720	5720	0
385	20240614	132600	172454370	5720	5720	5720	5720	0
386	20240614	132500	172454370	5720	5720	5720	5720	32
387	20240614	132400	172271330	5700	5700	5700	5700	0
388	20240614	132300	172271330	5700	5700	5700	5700	0
389	20240614	132200	172271330	5700	5700	5700	5700	0
390	20240614	132100	172271330	5700	5700	5700	5700	0
391	20240614	132000	172271330	5700	5700	5700	5700	0
392	20240614	131900	172271330	5700	5700	5700	5700	0
393	20240614	131800	172271330	5700	5700	5700	5700	0
394	20240614	131700	172271330	5700	5700	5700	5700	0
395	20240614	131600	172271330	5700	5730	5730	5700	88
396	20240614	131500	171769700	5730	5730	5730	5730	0
397	20240614	131400	171769700	5730	5730	5730	5730	0
398	20240614	131300	171769700	5730	5730	5730	5730	0
399	20240614	131200	171769700	5730	5730	5730	5730	0
400	20240614	131100	171769700	5730	5730	5730	5730	0
401	20240614	131000	171769700	5730	5730	5730	5730	0
402	20240614	130900	171769700	5730	5730	5730	5730	15
403	20240614	130800	171683750	5740	5740	5740	5740	0
404	20240614	130700	171683750	5740	5740	5740	5740	0
405	20240614	130600	171683750	5740	5740	5740	5740	0
406	20240614	130500	171683750	5740	5740	5740	5740	0
407	20240614	130400	171683750	5740	5740	5740	5740	0
408	20240614	130300	171683750	5740	5740	5740	5740	4
409	20240614	130200	171660790	5740	5740	5740	5740	0
410	20240614	130100	171660790	5740	5740	5740	5740	0
411	20240614	130000	171660790	5740	5740	5740	5740	0
412	20240614	125900	171660790	5740	5740	5740	5740	0
413	20240614	125800	171660790	5740	5740	5740	5740	0
414	20240614	125700	171660790	5740	5740	5740	5740	0
415	20240614	125600	171660790	5740	5740	5740	5740	0
416	20240614	125500	171660790	5740	5740	5740	5740	0
417	20240614	125400	171660790	5740	5740	5740	5740	0
418	20240614	125300	171660790	5740	5740	5740	5740	0
419	20240614	125200	171660790	5740	5740	5740	5740	2
420	20240614	125100	171649310	5700	5700	5700	5700	0
421	20240614	125000	171649310	5700	5730	5730	5700	2944
422	20240614	124900	154784900	5750	5750	5750	5750	0
423	20240614	124800	154784900	5750	5750	5750	5750	0
424	20240614	124700	154784900	5750	5750	5750	5750	0
425	20240614	124600	154784900	5750	5750	5750	5750	0
426	20240614	124500	154784900	5750	5750	5750	5750	0
427	20240614	124400	154784900	5750	5750	5750	5750	0
428	20240614	124300	154784900	5750	5750	5750	5750	0
429	20240614	124200	154784900	5750	5750	5750	5750	0
430	20240614	124100	154784900	5750	5750	5750	5750	0
431	20240614	124000	154784900	5750	5750	5750	5750	0
432	20240614	123900	154784900	5750	5750	5750	5750	15
433	20240614	123800	154698650	5750	5750	5750	5750	0
434	20240614	123700	154698650	5750	5750	5750	5750	0
435	20240614	123600	154698650	5750	5750	5750	5750	0
436	20240614	123500	154698650	5750	5750	5750	5750	0
437	20240614	123400	154698650	5750	5750	5750	5750	1
438	20240614	123300	154692900	5730	5730	5730	5730	0
439	20240614	123200	154692900	5730	5740	5740	5730	254
440	20240614	123100	153235270	5750	5750	5750	5750	0
441	20240614	123000	153235270	5750	5750	5750	5750	0
442	20240614	122900	153235270	5750	5750	5750	5750	38
443	20240614	122800	153016770	5750	5750	5750	5750	0
444	20240614	122700	153016770	5750	5750	5750	5750	8
445	20240614	122600	152970770	5750	5750	5750	5750	0
446	20240614	122500	152970770	5750	5750	5750	5750	0
447	20240614	122400	152970770	5750	5760	5760	5750	22
448	20240614	122300	152844070	5760	5760	5760	5760	0
449	20240614	122200	152844070	5760	5760	5760	5760	0
450	20240614	122100	152844070	5760	5760	5760	5760	0
451	20240614	122000	152844070	5760	5760	5760	5760	0
452	20240614	121900	152844070	5760	5760	5760	5760	0
453	20240614	121800	152844070	5760	5750	5760	5750	4
454	20240614	121700	152821040	5750	5750	5750	5750	0
455	20240614	121600	152821040	5750	5750	5750	5750	0
456	20240614	121500	152821040	5750	5750	5750	5750	0
457	20240614	121400	152821040	5750	5750	5750	5750	0
458	20240614	121300	152821040	5750	5750	5750	5750	0
459	20240614	121200	152821040	5750	5750	5750	5750	0
460	20240614	121100	152821040	5750	5750	5750	5750	0
461	20240614	121000	152821040	5750	5750	5750	5750	0
462	20240614	120900	152821040	5750	5750	5750	5750	0
463	20240614	120800	152821040	5750	5750	5750	5750	5
464	20240614	120700	152792290	5760	5760	5760	5760	0
465	20240614	120600	152792290	5760	5760	5760	5760	0
466	20240614	120500	152792290	5760	5760	5760	5760	0
467	20240614	120400	152792290	5760	5760	5760	5760	0
468	20240614	120300	152792290	5760	5760	5760	5760	0
469	20240614	120200	152792290	5760	5760	5760	5760	1
470	20240614	120100	152786530	5750	5750	5750	5750	0
471	20240614	120000	152786530	5750	5750	5750	5750	0
472	20240614	115900	152786530	5750	5750	5750	5750	0
473	20240614	115800	152786530	5750	5750	5750	5750	0
474	20240614	115700	152786530	5750	5750	5750	5750	6
475	20240614	115600	152752030	5750	5750	5750	5750	100
476	20240614	115500	152177030	5750	5750	5750	5750	0
477	20240614	115400	152177030	5750	5750	5750	5750	200
478	20240614	115300	151027030	5750	5750	5750	5750	5
479	20240614	115200	150998280	5760	5760	5760	5760	100
480	20240614	115100	150422280	5760	5760	5760	5760	110
481	20240614	115000	149788680	5750	5750	5750	5750	90
482	20240614	114900	149271180	5740	5740	5740	5740	0
483	20240614	114800	149271180	5740	5740	5740	5740	78
484	20240614	114700	148823460	5740	5740	5740	5740	1
485	20240614	114600	148817720	5730	5730	5730	5730	15
486	20240614	114500	148731770	5730	5730	5730	5730	22
487	20240614	114400	148605710	5750	5750	5750	5750	0
488	20240614	114300	148605710	5750	5750	5750	5750	0
489	20240614	114200	148605710	5750	5750	5750	5750	0
490	20240614	114100	148605710	5750	5750	5750	5750	0
491	20240614	114000	148605710	5750	5750	5750	5750	0
492	20240614	113900	148605710	5750	5750	5750	5750	0
493	20240614	113800	148605710	5750	5750	5750	5750	0
494	20240614	113700	148605710	5750	5750	5750	5750	0
495	20240614	113600	148605710	5750	5750	5750	5750	0
496	20240614	113500	148605710	5750	5750	5750	5750	0
497	20240614	113400	148605710	5750	5750	5750	5750	0
498	20240614	113300	148605710	5750	5750	5750	5750	0
499	20240614	113200	148605710	5750	5750	5750	5750	0
500	20240614	113100	148605710	5750	5750	5750	5750	0
501	20240614	113000	148605710	5750	5750	5750	5750	0
502	20240614	112900	148605710	5750	5750	5750	5750	30
503	20240614	112800	148433210	5750	5750	5750	5750	0
504	20240614	112700	148433210	5750	5740	5750	5740	257
505	20240614	112600	146958010	5740	5740	5740	5740	0
506	20240614	112500	146958010	5740	5730	5740	5730	215
507	20240614	112400	145723960	5740	5740	5740	5740	0
508	20240614	112300	145723960	5740	5740	5740	5740	0
509	20240614	112200	145723960	5740	5720	5740	5720	1762
510	20240614	112100	135627230	5720	5720	5720	5720	0
511	20240614	112000	135627230	5720	5720	5720	5720	0
512	20240614	111900	135627230	5720	5720	5720	5720	1
513	20240614	111800	135621510	5700	5700	5700	5700	0
514	20240614	111700	135621510	5700	5700	5700	5700	0
515	20240614	111600	135621510	5700	5700	5700	5700	0
516	20240614	111500	135621510	5700	5700	5700	5700	0
517	20240614	111400	135621510	5700	5700	5700	5700	568
518	20240614	111300	132383910	5700	5700	5700	5700	0
519	20240614	111200	132383910	5700	5700	5700	5700	1
520	20240614	111100	132378210	5690	5690	5690	5690	0
521	20240614	111000	132378210	5690	5690	5690	5690	0
522	20240614	110900	132378210	5690	5690	5690	5690	0
523	20240614	110800	132378210	5690	5690	5690	5690	1
524	20240614	110700	132372520	5690	5690	5690	5690	3
525	20240614	110600	132355450	5690	5690	5690	5690	27
526	20240614	110500	132201820	5700	5700	5700	5700	1
527	20240614	110400	132196120	5680	5680	5680	5680	0
528	20240614	110300	132196120	5680	5680	5680	5680	0
529	20240614	110200	132196120	5680	5680	5680	5680	0
530	20240614	110100	132196120	5680	5680	5680	5680	10
531	20240614	110000	132139320	5700	5700	5700	5700	4
532	20240614	105900	132116520	5700	5700	5700	5700	126
533	20240614	105800	131398320	5700	5700	5700	5700	0
534	20240614	105700	131398320	5700	5700	5700	5700	0
535	20240614	105600	131398320	5700	5700	5700	5700	0
536	20240614	105500	131398320	5700	5700	5700	5700	0
537	20240614	105400	131398320	5700	5700	5700	5700	0
538	20240614	105300	131398320	5700	5700	5700	5700	250
539	20240614	105200	129973320	5700	5700	5700	5700	0
540	20240614	105100	129973320	5700	5700	5700	5700	1
541	20240614	105000	129967620	5680	5680	5680	5680	121
542	20240614	104900	129280340	5700	5700	5700	5700	242
543	20240614	104800	127900940	5670	5670	5670	5670	2900
544	20240614	104700	111457940	5670	5670	5670	5670	0
545	20240614	104600	111457940	5670	5670	5670	5670	0
546	20240614	104500	111457940	5670	5670	5670	5670	0
547	20240614	104400	111457940	5670	5680	5680	5670	352
548	20240614	104300	109460170	5670	5670	5670	5670	0
549	20240614	104200	109460170	5670	5670	5670	5670	1064
550	20240614	104100	103427290	5670	5670	5670	5670	4288
551	20240614	104000	79114330	5660	5660	5660	5660	0
552	20240614	103900	79114330	5660	5660	5660	5660	0
553	20240614	103800	79114330	5660	5660	5660	5660	1
554	20240614	103700	79108670	5680	5680	5680	5680	2
555	20240614	103600	79097310	5660	5660	5660	5660	0
556	20240614	103500	79097310	5660	5660	5660	5660	246
557	20240614	103400	77704950	5670	5670	5670	5670	0
558	20240614	103300	77704950	5670	5670	5670	5670	1000
559	20240614	103200	72034950	5660	5660	5660	5660	0
560	20240614	103100	72034950	5660	5660	5660	5660	0
561	20240614	103000	72034950	5660	5670	5670	5660	1012
562	20240614	102900	66297000	5680	5690	5690	5680	565
563	20240614	102800	63087790	5690	5690	5690	5690	0
564	20240614	102700	63087790	5690	5690	5690	5690	0
565	20240614	102600	63087790	5690	5690	5690	5690	0
566	20240614	102500	63087790	5690	5690	5690	5690	10
567	20240614	102400	63030890	5680	5680	5680	5680	0
568	20240614	102300	63030890	5680	5690	5690	5680	24
569	20240614	102200	62894350	5690	5690	5690	5690	51
570	20240614	102100	62604160	5680	5660	5680	5660	455
571	20240614	102000	60020160	5660	5660	5660	5660	0
572	20240614	101900	60020160	5660	5660	5660	5660	0
573	20240614	101800	60020160	5660	5660	5660	5660	0
574	20240614	101700	60020160	5660	5660	5660	5660	2
575	20240614	101600	60008840	5650	5650	5650	5650	0
576	20240614	101500	60008840	5650	5650	5650	5650	30
577	20240614	101400	59839340	5660	5670	5670	5660	1518
578	20240614	101300	51241110	5670	5670	5670	5670	0
579	20240614	101200	51241110	5670	5670	5670	5670	0
580	20240614	101100	51241110	5670	5670	5670	5670	0
581	20240614	101000	51241110	5670	5670	5670	5670	0
582	20240614	100900	51241110	5670	5670	5670	5670	0
583	20240614	100800	51241110	5670	5670	5670	5670	151
584	20240614	100700	50384940	5650	5650	5650	5650	0
585	20240614	100600	50384940	5650	5650	5650	5650	50
586	20240614	100500	50102440	5650	5660	5660	5650	77
587	20240614	100400	49667150	5670	5670	5670	5670	0
588	20240614	100300	49667150	5670	5670	5670	5670	0
589	20240614	100200	49667150	5670	5670	5670	5670	0
590	20240614	100100	49667150	5670	5670	5670	5670	3
591	20240614	100000	49650140	5660	5660	5660	5660	0
592	20240614	095900	49650140	5660	5660	5660	5660	0
593	20240614	095800	49650140	5660	5710	5710	5660	1259
594	20240614	095700	42518860	5710	5670	5710	5670	10
595	20240614	095600	42462120	5670	5670	5670	5670	23
596	20240614	095500	42331710	5670	5670	5670	5670	146
597	20240614	095400	41503890	5680	5690	5690	5680	183
598	20240614	095300	40464330	5700	5710	5710	5700	3
599	20240614	095200	40447220	5720	5720	5720	5720	1
600	20240614	095100	40441500	5720	5720	5720	5720	2
601	20240614	095000	40430060	5720	5720	5720	5720	21
602	20240614	094900	40309940	5730	5730	5730	5730	0
603	20240614	094800	40309940	5730	5730	5730	5730	0
604	20240614	094700	40309940	5730	5730	5730	5730	0
605	20240614	094600	40309940	5730	5730	5730	5730	0
606	20240614	094500	40309940	5730	5730	5730	5730	68
607	20240614	094400	39920300	5730	5730	5730	5730	18
608	20240614	094300	39817160	5730	5730	5730	5730	48
609	20240614	094200	39542120	5730	5730	5730	5730	0
610	20240614	094100	39542120	5730	5730	5730	5730	0
611	20240614	094000	39542120	5730	5730	5730	5730	0
612	20240614	093900	39542120	5730	5730	5730	5730	30
613	20240614	093800	39370220	5730	5730	5730	5730	100
614	20240614	093700	38797220	5730	5730	5730	5730	0
615	20240614	093600	38797220	5730	5730	5730	5730	0
616	20240614	093500	38797220	5730	5730	5730	5730	0
617	20240614	093400	38797220	5730	5730	5730	5730	202
618	20240614	093300	37639760	5730	5730	5730	5730	1
619	20240614	093200	37634030	5720	5720	5720	5720	0
620	20240614	093100	37634030	5720	5720	5720	5720	107
621	20240614	093000	37021990	5680	5680	5680	5680	2
622	20240614	092900	37010630	5680	5680	5680	5680	65
623	20240614	092800	36641430	5680	5680	5680	5680	89
624	20240614	092700	36135910	5720	5720	5720	5720	93
625	20240614	092600	35603950	5710	5710	5710	5710	0
626	20240614	092500	35603950	5710	5710	5710	5710	113
627	20240614	092400	34958720	5710	5710	5710	5710	107
628	20240614	092300	34347750	5710	5710	5710	5710	0
629	20240614	092200	34347750	5710	5710	5710	5710	0
630	20240614	092100	34347750	5710	5710	5710	5710	0
631	20240614	092000	34347750	5710	5710	5710	5710	500
632	20240614	091900	31492750	5720	5720	5720	5720	0
633	20240614	091800	31492750	5720	5720	5720	5720	0
634	20240614	091700	31492750	5720	5720	5720	5720	0
635	20240614	091600	31492750	5720	5720	5720	5720	1
636	20240614	091500	31487030	5710	5710	5710	5710	0
637	20240614	091400	31487030	5710	5700	5710	5700	394
638	20240614	091300	29240620	5680	5670	5680	5620	1171
639	20240614	091200	22634460	5660	5670	5670	5660	90
640	20240614	091100	22124560	5670	5650	5670	5650	51
641	20240614	091000	21835850	5650	5650	5650	5650	0
642	20240614	090900	21835850	5650	5660	5680	5650	80
643	20240614	090800	21383300	5670	5670	5670	5670	31
644	20240614	090700	21207530	5700	5700	5700	5700	0
645	20240614	090600	21207530	5700	5670	5700	5670	600
646	20240614	090500	17802530	5680	5720	5730	5680	327
647	20240614	090400	15938550	5740	5740	5740	5740	0
648	20240614	090300	15938550	5740	5730	5740	5680	59
649	20240614	090200	15603170	5710	5770	5770	5710	2022
650	20240614	090100	4040260	5730	5730	5730	5730	35
651	20240614	090000	3839710	5800	5820	5820	5740	663