KissMeData/020710/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190500	177664555	4165	4165	4165	4165	451
3	20240613	190400	177664555	4165	4165	4165	4165	0
4	20240613	190300	177664555	4165	4165	4165	4165	0
5	20240613	190200	177664555	4165	4165	4165	4165	0
6	20240613	190100	177664555	4165	4165	4165	4165	0
7	20240613	190000	177664555	4165	4165	4165	4165	0
8	20240613	185900	177664555	4165	4165	4165	4165	0
9	20240613	185800	177664555	4165	4165	4165	4165	0
10	20240613	185700	177664555	4165	4165	4165	4165	0
11	20240613	185600	177664555	4165	4165	4165	4165	0
12	20240613	185500	177664555	4165	4165	4165	4165	0
13	20240613	185400	177664555	4165	4165	4165	4165	0
14	20240613	185300	177664555	4165	4165	4165	4165	0
15	20240613	185200	177664555	4165	4165	4165	4165	0
16	20240613	185100	177664555	4165	4165	4165	4165	0
17	20240613	185000	177664555	4165	4165	4165	4165	0
18	20240613	184900	177664555	4165	4165	4165	4165	0
19	20240613	184800	177664555	4165	4165	4165	4165	0
20	20240613	184700	177664555	4165	4165	4165	4165	0
21	20240613	184600	177664555	4165	4165	4165	4165	0
22	20240613	184500	177664555	4165	4165	4165	4165	0
23	20240613	184400	177664555	4165	4165	4165	4165	0
24	20240613	184300	177664555	4165	4165	4165	4165	0
25	20240613	184200	177664555	4165	4165	4165	4165	0
26	20240613	184100	177664555	4165	4165	4165	4165	0
27	20240613	184000	177664555	4165	4165	4165	4165	0
28	20240613	183900	177664555	4165	4165	4165	4165	0
29	20240613	183800	177664555	4165	4165	4165	4165	0
30	20240613	183700	177664555	4165	4165	4165	4165	0
31	20240613	183600	177664555	4165	4165	4165	4165	0
32	20240613	183500	177664555	4165	4165	4165	4165	451
33	20240613	183400	177664555	4165	4165	4165	4165	0
34	20240613	183300	177664555	4165	4165	4165	4165	0
35	20240613	183200	177664555	4165	4165	4165	4165	0
36	20240613	183100	177664555	4165	4165	4165	4165	0
37	20240613	183000	177664555	4165	4165	4165	4165	0
38	20240613	182900	177664555	4165	4165	4165	4165	0
39	20240613	182800	177664555	4165	4165	4165	4165	0
40	20240613	182700	177664555	4165	4165	4165	4165	0
41	20240613	182600	177664555	4165	4165	4165	4165	0
42	20240613	182500	177664555	4165	4165	4165	4165	0
43	20240613	182400	177664555	4165	4165	4165	4165	0
44	20240613	182300	177664555	4165	4165	4165	4165	0
45	20240613	182200	177664555	4165	4165	4165	4165	0
46	20240613	182100	177664555	4165	4165	4165	4165	0
47	20240613	182000	177664555	4165	4165	4165	4165	0
48	20240613	181900	177664555	4165	4165	4165	4165	0
49	20240613	181800	177664555	4165	4165	4165	4165	0
50	20240613	181700	177664555	4165	4165	4165	4165	0
51	20240613	181600	177664555	4165	4165	4165	4165	0
52	20240613	181500	177664555	4165	4165	4165	4165	0
53	20240613	181400	177664555	4165	4165	4165	4165	0
54	20240613	181300	177664555	4165	4165	4165	4165	0
55	20240613	181200	177664555	4165	4165	4165	4165	0
56	20240613	181100	177664555	4165	4165	4165	4165	0
57	20240613	181000	177664555	4165	4165	4165	4165	0
58	20240613	180900	177664555	4165	4165	4165	4165	0
59	20240613	180800	177664555	4165	4165	4165	4165	0
60	20240613	180700	177664555	4165	4165	4165	4165	0
61	20240613	180600	177664555	4165	4165	4165	4165	0
62	20240613	180500	177664555	4165	4165	4165	4165	451
63	20240613	180400	177664555	4165	4165	4165	4165	0
64	20240613	180300	177664555	4165	4165	4165	4165	0
65	20240613	180200	177664555	4165	4165	4165	4165	0
66	20240613	180100	177664555	4165	4165	4165	4165	0
67	20240613	180000	177664555	4165	4165	4165	4165	0
68	20240613	175900	177664555	4165	4165	4165	4165	0
69	20240613	175800	177664555	4165	4165	4165	4165	0
70	20240613	175700	177664555	4165	4165	4165	4165	0
71	20240613	175600	177664555	4165	4165	4165	4165	0
72	20240613	175500	177664555	4165	4165	4165	4165	0
73	20240613	175400	177664555	4165	4165	4165	4165	0
74	20240613	175300	177664555	4165	4165	4165	4165	0
75	20240613	175200	177664555	4165	4165	4165	4165	0
76	20240613	175100	177664555	4165	4165	4165	4165	0
77	20240613	175000	177664555	4165	4165	4165	4165	0
78	20240613	174900	177664555	4165	4165	4165	4165	0
79	20240613	174800	177664555	4165	4165	4165	4165	0
80	20240613	174700	177664555	4165	4165	4165	4165	0
81	20240613	174600	177664555	4165	4165	4165	4165	0
82	20240613	174500	177664555	4165	4165	4165	4165	0
83	20240613	174400	177664555	4165	4165	4165	4165	0
84	20240613	174300	177664555	4165	4165	4165	4165	0
85	20240613	174200	177664555	4165	4165	4165	4165	0
86	20240613	174100	177664555	4165	4165	4165	4165	0
87	20240613	174000	177664555	4165	4165	4165	4165	0
88	20240613	173900	177664555	4165	4165	4165	4165	0
89	20240613	173800	177664555	4165	4165	4165	4165	0
90	20240613	173700	177664555	4165	4165	4165	4165	0
91	20240613	173600	177664555	4165	4165	4165	4165	0
92	20240613	173500	177664555	4165	4165	4165	4165	451
93	20240613	173400	177664555	4165	4165	4165	4165	0
94	20240613	173300	177664555	4165	4165	4165	4165	0
95	20240613	173200	177664555	4165	4165	4165	4165	0
96	20240613	173100	177664555	4165	4165	4165	4165	0
97	20240613	173000	177664555	4165	4165	4165	4165	0
98	20240613	172900	177664555	4165	4165	4165	4165	0
99	20240613	172800	177664555	4165	4165	4165	4165	0
100	20240613	172700	177664555	4165	4165	4165	4165	0
101	20240613	172600	177664555	4165	4165	4165	4165	0
102	20240613	172500	177664555	4165	4165	4165	4165	0
103	20240613	172400	177664555	4165	4165	4165	4165	0
104	20240613	172300	177664555	4165	4165	4165	4165	0
105	20240613	172200	177664555	4165	4165	4165	4165	0
106	20240613	172100	177664555	4165	4165	4165	4165	0
107	20240613	172000	177664555	4165	4165	4165	4165	0
108	20240613	171900	177664555	4165	4165	4165	4165	0
109	20240613	171800	177664555	4165	4165	4165	4165	0
110	20240613	171700	177664555	4165	4165	4165	4165	0
111	20240613	171600	177664555	4165	4165	4165	4165	0
112	20240613	171500	177664555	4165	4165	4165	4165	0
113	20240613	171400	177664555	4165	4165	4165	4165	0
114	20240613	171300	177664555	4165	4165	4165	4165	0
115	20240613	171200	177664555	4165	4165	4165	4165	0
116	20240613	171100	177664555	4165	4165	4165	4165	0
117	20240613	171000	177664555	4165	4165	4165	4165	0
118	20240613	170900	177664555	4165	4165	4165	4165	0
119	20240613	170800	177664555	4165	4165	4165	4165	0
120	20240613	170700	177664555	4165	4165	4165	4165	0
121	20240613	170600	177664555	4165	4165	4165	4165	0
122	20240613	170500	177664555	4165	4165	4165	4165	451
123	20240613	170400	177664555	4165	4165	4165	4165	0
124	20240613	170300	177664555	4165	4165	4165	4165	0
125	20240613	170200	177664555	4165	4165	4165	4165	0
126	20240613	170100	177664555	4165	4165	4165	4165	0
127	20240613	170000	177664555	4165	4165	4165	4165	0
128	20240613	165900	177664555	4165	4165	4165	4165	0
129	20240613	165800	177664555	4165	4165	4165	4165	0
130	20240613	165700	177664555	4165	4165	4165	4165	0
131	20240613	165600	177664555	4165	4165	4165	4165	0
132	20240613	165500	177664555	4165	4165	4165	4165	0
133	20240613	165400	177664555	4165	4165	4165	4165	0
134	20240613	165300	177664555	4165	4165	4165	4165	0
135	20240613	165200	177664555	4165	4165	4165	4165	0
136	20240613	165100	177664555	4165	4165	4165	4165	0
137	20240613	165000	177664555	4165	4165	4165	4165	0
138	20240613	164900	177664555	4165	4165	4165	4165	0
139	20240613	164800	177664555	4165	4165	4165	4165	0
140	20240613	164700	177664555	4165	4165	4165	4165	0
141	20240613	164600	177664555	4165	4165	4165	4165	0
142	20240613	164500	177664555	4165	4165	4165	4165	0
143	20240613	164400	177664555	4165	4165	4165	4165	0
144	20240613	164300	177664555	4165	4165	4165	4165	0
145	20240613	164200	177664555	4165	4165	4165	4165	0
146	20240613	164100	177664555	4165	4165	4165	4165	0
147	20240613	164000	177664555	4165	4165	4165	4165	0
148	20240613	163900	177664555	4165	4165	4165	4165	0
149	20240613	163800	177664555	4165	4165	4165	4165	0
150	20240613	163700	177664555	4165	4165	4165	4165	0
151	20240613	163600	177664555	4165	4165	4165	4165	0
152	20240613	163500	177664555	4165	4165	4165	4165	451
153	20240613	163400	177664555	4165	4165	4165	4165	0
154	20240613	163300	177664555	4165	4165	4165	4165	0
155	20240613	163200	177664555	4165	4165	4165	4165	0
156	20240613	163100	177664555	4165	4165	4165	4165	0
157	20240613	163000	177664555	4165	4165	4165	4165	0
158	20240613	162900	177664555	4165	4165	4165	4165	0
159	20240613	162800	177664555	4165	4165	4165	4165	0
160	20240613	162700	177664555	4165	4165	4165	4165	0
161	20240613	162600	177664555	4165	4165	4165	4165	0
162	20240613	162500	177664555	4165	4165	4165	4165	0
163	20240613	162400	177664555	4165	4165	4165	4165	0
164	20240613	162300	177664555	4165	4165	4165	4165	0
165	20240613	162200	177664555	4165	4165	4165	4165	0
166	20240613	162100	177664555	4165	4165	4165	4165	0
167	20240613	162000	177664555	4165	4165	4165	4165	0
168	20240613	161900	177664555	4165	4165	4165	4165	0
169	20240613	161800	177664555	4165	4165	4165	4165	0
170	20240613	161700	177664555	4165	4165	4165	4165	0
171	20240613	161600	177664555	4165	4165	4165	4165	0
172	20240613	161500	177664555	4165	4165	4165	4165	0
173	20240613	161400	177664555	4165	4165	4165	4165	0
174	20240613	161300	177664555	4165	4165	4165	4165	0
175	20240613	161200	177664555	4165	4165	4165	4165	0
176	20240613	161100	177664555	4165	4165	4165	4165	0
177	20240613	161000	177664555	4165	4165	4165	4165	0
178	20240613	160900	177664555	4165	4165	4165	4165	0
179	20240613	160800	177664555	4165	4165	4165	4165	0
180	20240613	160700	177664555	4165	4165	4165	4165	0
181	20240613	160600	177664555	4165	4165	4165	4165	0
182	20240613	160500	177664555	4165	4165	4165	4165	451
183	20240613	160400	177664555	4165	4165	4165	4165	0
184	20240613	160300	177664555	4165	4165	4165	4165	0
185	20240613	160200	177664555	4165	4165	4165	4165	0
186	20240613	160100	177664555	4165	4165	4165	4165	0
187	20240613	160000	177664555	4165	4165	4165	4165	0
188	20240613	155900	177664555	4165	4165	4165	4165	0
189	20240613	155800	177664555	4165	4165	4165	4165	0
190	20240613	155700	177664555	4165	4165	4165	4165	0
191	20240613	155600	177664555	4165	4165	4165	4165	0
192	20240613	155500	177664555	4165	4165	4165	4165	0
193	20240613	155400	177664555	4165	4165	4165	4165	0
194	20240613	155300	177664555	4165	4165	4165	4165	0
195	20240613	155200	177664555	4165	4165	4165	4165	0
196	20240613	155100	177664555	4165	4165	4165	4165	0
197	20240613	155000	177664555	4165	4165	4165	4165	0
198	20240613	154900	177664555	4165	4165	4165	4165	0
199	20240613	154800	177664555	4165	4165	4165	4165	0
200	20240613	154700	177664555	4165	4165	4165	4165	0
201	20240613	154600	177664555	4165	4165	4165	4165	0
202	20240613	154500	177664555	4165	4165	4165	4165	0
203	20240613	154400	177664555	4165	4165	4165	4165	0
204	20240613	154300	177664555	4165	4165	4165	4165	0
205	20240613	154200	177664555	4165	4165	4165	4165	0
206	20240613	154100	177664555	4165	4165	4165	4165	0
207	20240613	154000	177664555	4165	4165	4165	4165	0
208	20240613	153900	177664555	4165	4165	4165	4165	0
209	20240613	153800	177664555	4165	4165	4165	4165	0
210	20240613	153700	177664555	4165	4165	4165	4165	0
211	20240613	153600	177664555	4165	4165	4165	4165	0
212	20240613	153500	177664555	4165	4165	4165	4165	451
213	20240613	153400	177664555	4165	4165	4165	4165	0
214	20240613	153300	177664555	4165	4165	4165	4165	0
215	20240613	153200	177664555	4165	4165	4165	4165	0
216	20240613	153100	177664555	4165	4165	4165	4165	0
217	20240613	153000	177664555	4165	4165	4165	4165	451
218	20240613	152900	175786140	4170	4170	4170	4170	0
219	20240613	152800	175786140	4170	4170	4170	4170	0
220	20240613	152700	175786140	4170	4170	4170	4170	0
221	20240613	152600	175786140	4170	4170	4170	4170	0
222	20240613	152500	175786140	4170	4170	4170	4170	0
223	20240613	152400	175786140	4170	4170	4170	4170	0
224	20240613	152300	175786140	4170	4170	4170	4170	0
225	20240613	152200	175786140	4170	4170	4170	4170	0
226	20240613	152100	175786140	4170	4170	4170	4170	0
227	20240613	152000	175786140	4170	4170	4170	4170	0
228	20240613	151900	175786140	4170	4170	4170	4170	0
229	20240613	151800	175786140	4170	4170	4170	4170	0
230	20240613	151700	175786140	4170	4170	4170	4170	0
231	20240613	151600	175786140	4170	4160	4170	4160	753
232	20240613	151500	172651775	4150	4150	4150	4150	387
233	20240613	151400	171045725	4160	4155	4160	4155	50
234	20240613	151300	170837970	4155	4155	4155	4155	0
235	20240613	151200	170837970	4155	4155	4155	4155	0
236	20240613	151100	170837970	4155	4155	4155	4155	0
237	20240613	151000	170837970	4155	4155	4155	4155	5
238	20240613	150900	170817195	4155	4155	4155	4155	40
239	20240613	150800	170650995	4155	4155	4155	4155	120
240	20240613	150700	170152395	4155	4155	4155	4155	0
241	20240613	150600	170152395	4155	4155	4155	4155	0
242	20240613	150500	170152395	4155	4155	4155	4155	0
243	20240613	150400	170152395	4155	4155	4155	4155	0
244	20240613	150300	170152395	4155	4155	4155	4155	0
245	20240613	150200	170152395	4155	4155	4155	4155	0
246	20240613	150100	170152395	4155	4155	4155	4155	0
247	20240613	150000	170152395	4155	4155	4155	4155	0
248	20240613	145900	170152395	4155	4155	4155	4155	0
249	20240613	145800	170152395	4155	4155	4155	4155	0
250	20240613	145700	170152395	4155	4155	4155	4155	0
251	20240613	145600	170152395	4155	4155	4155	4155	0
252	20240613	145500	170152395	4155	4155	4155	4155	0
253	20240613	145400	170152395	4155	4155	4155	4155	130
254	20240613	145300	169612245	4155	4155	4155	4155	0
255	20240613	145200	169612245	4155	4155	4155	4155	69
256	20240613	145100	169325550	4160	4160	4160	4160	0
257	20240613	145000	169325550	4160	4160	4160	4160	0
258	20240613	144900	169325550	4160	4160	4160	4160	0
259	20240613	144800	169325550	4160	4160	4160	4160	0
260	20240613	144700	169325550	4160	4160	4160	4160	0
261	20240613	144600	169325550	4160	4160	4160	4160	20
262	20240613	144500	169242350	4160	4160	4160	4160	0
263	20240613	144400	169242350	4160	4160	4160	4160	1
264	20240613	144300	169238190	4160	4160	4160	4160	1
265	20240613	144200	169234030	4155	4155	4155	4155	0
266	20240613	144100	169234030	4155	4155	4155	4155	0
267	20240613	144000	169234030	4155	4155	4155	4155	393
268	20240613	143900	167601115	4160	4160	4160	4160	3
269	20240613	143800	167588635	4160	4160	4160	4160	0
270	20240613	143700	167588635	4160	4160	4160	4160	0
271	20240613	143600	167588635	4160	4160	4160	4160	0
272	20240613	143500	167588635	4160	4160	4160	4160	0
273	20240613	143400	167588635	4160	4160	4160	4160	0
274	20240613	143300	167588635	4160	4160	4160	4160	0
275	20240613	143200	167588635	4160	4160	4160	4160	0
276	20240613	143100	167588635	4160	4160	4160	4160	30
277	20240613	143000	167463835	4160	4160	4160	4160	2
278	20240613	142900	167455515	4160	4160	4160	4160	0
279	20240613	142800	167455515	4160	4160	4160	4160	0
280	20240613	142700	167455515	4160	4160	4160	4160	0
281	20240613	142600	167455515	4160	4160	4160	4160	0
282	20240613	142500	167455515	4160	4160	4160	4160	0
283	20240613	142400	167455515	4160	4160	4160	4160	0
284	20240613	142300	167455515	4160	4160	4160	4160	0
285	20240613	142200	167455515	4160	4160	4160	4160	0
286	20240613	142100	167455515	4160	4160	4160	4160	0
287	20240613	142000	167455515	4160	4160	4160	4160	0
288	20240613	141900	167455515	4160	4160	4160	4160	0
289	20240613	141800	167455515	4160	4160	4160	4160	0
290	20240613	141700	167455515	4160	4160	4160	4160	0
291	20240613	141600	167455515	4160	4160	4160	4160	0
292	20240613	141500	167455515	4160	4160	4160	4160	0
293	20240613	141400	167455515	4160	4160	4160	4160	45
294	20240613	141300	167268315	4160	4160	4160	4160	0
295	20240613	141200	167268315	4160	4160	4160	4160	0
296	20240613	141100	167268315	4160	4160	4160	4160	0
297	20240613	141000	167268315	4160	4160	4160	4160	0
298	20240613	140900	167268315	4160	4160	4160	4160	0
299	20240613	140800	167268315	4160	4160	4160	4160	11
300	20240613	140700	167222555	4160	4160	4160	4160	0
301	20240613	140600	167222555	4160	4160	4160	4160	0
302	20240613	140500	167222555	4160	4160	4160	4160	0
303	20240613	140400	167222555	4160	4160	4160	4160	0
304	20240613	140300	167222555	4160	4160	4160	4160	0
305	20240613	140200	167222555	4160	4160	4160	4160	1
306	20240613	140100	167218395	4160	4160	4160	4160	0
307	20240613	140000	167218395	4160	4160	4160	4160	0
308	20240613	135900	167218395	4160	4160	4160	4160	0
309	20240613	135800	167218395	4160	4160	4160	4160	0
310	20240613	135700	167218395	4160	4160	4160	4160	0
311	20240613	135600	167218395	4160	4160	4160	4160	1
312	20240613	135500	167214235	4160	4160	4160	4160	0
313	20240613	135400	167214235	4160	4160	4160	4160	0
314	20240613	135300	167214235	4160	4160	4160	4160	0
315	20240613	135200	167214235	4160	4160	4160	4160	1
316	20240613	135100	167210075	4155	4155	4155	4155	0
317	20240613	135000	167210075	4155	4155	4155	4155	0
318	20240613	134900	167210075	4155	4155	4155	4155	1000
319	20240613	134800	163055075	4160	4160	4160	4160	200
320	20240613	134700	162223075	4160	4160	4160	4160	100
321	20240613	134600	161807075	4160	4160	4160	4160	0
322	20240613	134500	161807075	4160	4160	4160	4160	0
323	20240613	134400	161807075	4160	4160	4160	4160	109
324	20240613	134300	161353635	4160	4160	4160	4160	50
325	20240613	134200	161145635	4160	4160	4160	4160	0
326	20240613	134100	161145635	4160	4160	4160	4160	100
327	20240613	134000	160729635	4160	4160	4160	4160	0
328	20240613	133900	160729635	4160	4160	4160	4160	0
329	20240613	133800	160729635	4160	4160	4160	4160	0
330	20240613	133700	160729635	4160	4160	4160	4160	0
331	20240613	133600	160729635	4160	4160	4160	4160	0
332	20240613	133500	160729635	4160	4160	4160	4160	0
333	20240613	133400	160729635	4160	4160	4160	4160	0
334	20240613	133300	160729635	4160	4160	4160	4160	0
335	20240613	133200	160729635	4160	4160	4160	4160	0
336	20240613	133100	160729635	4160	4155	4160	4155	2
337	20240613	133000	160721320	4160	4160	4160	4160	0
338	20240613	132900	160721320	4160	4160	4160	4160	0
339	20240613	132800	160721320	4160	4160	4160	4160	0
340	20240613	132700	160721320	4160	4160	4160	4160	0
341	20240613	132600	160721320	4160	4160	4160	4160	0
342	20240613	132500	160721320	4160	4160	4160	4160	120
343	20240613	132400	160222120	4160	4160	4160	4160	0
344	20240613	132300	160222120	4160	4160	4160	4160	0
345	20240613	132200	160222120	4160	4160	4160	4160	0
346	20240613	132100	160222120	4160	4160	4160	4160	0
347	20240613	132000	160222120	4160	4160	4160	4160	0
348	20240613	131900	160222120	4160	4160	4160	4160	0
349	20240613	131800	160222120	4160	4160	4160	4160	0
350	20240613	131700	160222120	4160	4160	4160	4160	0
351	20240613	131600	160222120	4160	4160	4160	4160	815
352	20240613	131500	156831720	4165	4165	4165	4165	0
353	20240613	131400	156831720	4165	4165	4165	4165	0
354	20240613	131300	156831720	4165	4165	4165	4165	0
355	20240613	131200	156831720	4165	4165	4165	4165	0
356	20240613	131100	156831720	4165	4165	4165	4165	0
357	20240613	131000	156831720	4165	4165	4165	4165	0
358	20240613	130900	156831720	4165	4165	4165	4165	0
359	20240613	130800	156831720	4165	4165	4165	4165	0
360	20240613	130700	156831720	4165	4165	4165	4165	0
361	20240613	130600	156831720	4165	4165	4165	4165	0
362	20240613	130500	156831720	4165	4165	4165	4165	0
363	20240613	130400	156831720	4165	4165	4165	4165	0
364	20240613	130300	156831720	4165	4165	4165	4165	0
365	20240613	130200	156831720	4165	4165	4165	4165	0
366	20240613	130100	156831720	4165	4165	4165	4165	0
367	20240613	130000	156831720	4165	4165	4165	4165	0
368	20240613	125900	156831720	4165	4165	4165	4165	0
369	20240613	125800	156831720	4165	4165	4165	4165	0
370	20240613	125700	156831720	4165	4165	4165	4165	0
371	20240613	125600	156831720	4165	4165	4165	4165	0
372	20240613	125500	156831720	4165	4165	4165	4165	0
373	20240613	125400	156831720	4165	4165	4165	4165	1
374	20240613	125300	156827555	4160	4160	4160	4160	0
375	20240613	125200	156827555	4160	4160	4160	4160	0
376	20240613	125100	156827555	4160	4160	4160	4160	0
377	20240613	125000	156827555	4160	4160	4160	4160	0
378	20240613	124900	156827555	4160	4160	4160	4160	0
379	20240613	124800	156827555	4160	4160	4160	4160	0
380	20240613	124700	156827555	4160	4160	4160	4160	0
381	20240613	124600	156827555	4160	4160	4160	4160	0
382	20240613	124500	156827555	4160	4160	4160	4160	0
383	20240613	124400	156827555	4160	4160	4160	4160	0
384	20240613	124300	156827555	4160	4160	4160	4160	0
385	20240613	124200	156827555	4160	4160	4160	4160	0
386	20240613	124100	156827555	4160	4160	4160	4160	0
387	20240613	124000	156827555	4160	4160	4160	4160	0
388	20240613	123900	156827555	4160	4160	4160	4160	0
389	20240613	123800	156827555	4160	4160	4160	4160	0
390	20240613	123700	156827555	4160	4160	4160	4160	0
391	20240613	123600	156827555	4160	4160	4160	4160	0
392	20240613	123500	156827555	4160	4160	4160	4160	0
393	20240613	123400	156827555	4160	4160	4160	4160	0
394	20240613	123300	156827555	4160	4160	4160	4160	0
395	20240613	123200	156827555	4160	4160	4160	4160	0
396	20240613	123100	156827555	4160	4160	4160	4160	0
397	20240613	123000	156827555	4160	4160	4160	4160	0
398	20240613	122900	156827555	4160	4160	4160	4160	0
399	20240613	122800	156827555	4160	4160	4160	4160	0
400	20240613	122700	156827555	4160	4160	4160	4160	0
401	20240613	122600	156827555	4160	4160	4160	4160	0
402	20240613	122500	156827555	4160	4160	4160	4160	0
403	20240613	122400	156827555	4160	4160	4160	4160	0
404	20240613	122300	156827555	4160	4160	4160	4160	0
405	20240613	122200	156827555	4160	4160	4160	4160	600
406	20240613	122100	154331555	4160	4160	4160	4160	0
407	20240613	122000	154331555	4160	4160	4160	4160	0
408	20240613	121900	154331555	4160	4160	4160	4160	0
409	20240613	121800	154331555	4160	4160	4160	4160	240
410	20240613	121700	153333155	4160	4160	4160	4160	63
411	20240613	121600	153071075	4165	4165	4165	4165	0
412	20240613	121500	153071075	4165	4165	4165	4165	0
413	20240613	121400	153071075	4165	4165	4165	4165	0
414	20240613	121300	153071075	4165	4165	4165	4165	0
415	20240613	121200	153071075	4165	4165	4165	4165	0
416	20240613	121100	153071075	4165	4165	4165	4165	0
417	20240613	121000	153071075	4165	4165	4165	4165	0
418	20240613	120900	153071075	4165	4165	4165	4165	7
419	20240613	120800	153041920	4165	4165	4165	4165	0
420	20240613	120700	153041920	4165	4165	4165	4165	0
421	20240613	120600	153041920	4165	4165	4165	4165	0
422	20240613	120500	153041920	4165	4165	4165	4165	0
423	20240613	120400	153041920	4165	4165	4165	4165	0
424	20240613	120300	153041920	4165	4165	4165	4165	0
425	20240613	120200	153041920	4165	4165	4165	4165	1
426	20240613	120100	153037755	4170	4170	4170	4170	0
427	20240613	120000	153037755	4170	4170	4170	4170	0
428	20240613	115900	153037755	4170	4170	4170	4170	0
429	20240613	115800	153037755	4170	4170	4170	4170	0
430	20240613	115700	153037755	4170	4160	4170	4160	26
431	20240613	115600	152929585	4170	4165	4170	4165	2
432	20240613	115500	152921250	4175	4160	4175	4160	2
433	20240613	115400	152912915	4175	4175	4175	4175	0
434	20240613	115300	152912915	4175	4175	4175	4175	0
435	20240613	115200	152912915	4175	4175	4175	4175	0
436	20240613	115100	152912915	4175	4175	4175	4175	0
437	20240613	115000	152912915	4175	4175	4175	4175	0
438	20240613	114900	152912915	4175	4175	4175	4175	0
439	20240613	114800	152912915	4175	4175	4175	4175	0
440	20240613	114700	152912915	4175	4175	4175	4175	0
441	20240613	114600	152912915	4175	4170	4175	4170	10
442	20240613	114500	152871210	4175	4175	4175	4175	0
443	20240613	114400	152871210	4175	4175	4175	4175	1
444	20240613	114300	152867035	4160	4160	4160	4160	0
445	20240613	114200	152867035	4160	4160	4160	4160	0
446	20240613	114100	152867035	4160	4160	4160	4160	100
447	20240613	114000	152451035	4175	4175	4175	4175	0
448	20240613	113900	152451035	4175	4175	4175	4175	0
449	20240613	113800	152451035	4175	4175	4175	4175	0
450	20240613	113700	152451035	4175	4175	4175	4175	0
451	20240613	113600	152451035	4175	4175	4175	4175	0
452	20240613	113500	152451035	4175	4170	4175	4170	9
453	20240613	113400	152413500	4175	4175	4175	4175	0
454	20240613	113300	152413500	4175	4175	4175	4175	0
455	20240613	113200	152413500	4175	4175	4175	4175	0
456	20240613	113100	152413500	4175	4175	4175	4175	0
457	20240613	113000	152413500	4175	4175	4175	4175	0
458	20240613	112900	152413500	4175	4175	4175	4175	0
459	20240613	112800	152413500	4175	4175	4175	4175	0
460	20240613	112700	152413500	4175	4175	4175	4175	0
461	20240613	112600	152413500	4175	4175	4175	4175	0
462	20240613	112500	152413500	4175	4175	4175	4175	0
463	20240613	112400	152413500	4175	4175	4175	4175	0
464	20240613	112300	152413500	4175	4175	4175	4175	0
465	20240613	112200	152413500	4175	4175	4175	4175	0
466	20240613	112100	152413500	4175	4175	4175	4175	0
467	20240613	112000	152413500	4175	4175	4175	4175	0
468	20240613	111900	152413500	4175	4175	4175	4175	1
469	20240613	111800	152409325	4160	4160	4160	4160	3
470	20240613	111700	152396845	4175	4175	4175	4175	0
471	20240613	111600	152396845	4175	4175	4175	4175	1
472	20240613	111500	152392670	4180	4180	4180	4180	0
473	20240613	111400	152392670	4180	4180	4180	4180	0
474	20240613	111300	152392670	4180	4180	4180	4180	0
475	20240613	111200	152392670	4180	4180	4180	4180	0
476	20240613	111100	152392670	4180	4180	4180	4180	0
477	20240613	111000	152392670	4180	4180	4180	4180	0
478	20240613	110900	152392670	4180	4180	4180	4180	0
479	20240613	110800	152392670	4180	4180	4180	4180	0
480	20240613	110700	152392670	4180	4180	4180	4180	0
481	20240613	110600	152392670	4180	4180	4180	4180	0
482	20240613	110500	152392670	4180	4180	4180	4180	0
483	20240613	110400	152392670	4180	4180	4180	4180	0
484	20240613	110300	152392670	4180	4180	4180	4180	0
485	20240613	110200	152392670	4180	4175	4180	4175	31
486	20240613	110100	152263240	4180	4180	4180	4180	0
487	20240613	110000	152263240	4180	4180	4180	4180	0
488	20240613	105900	152263240	4180	4180	4180	4180	0
489	20240613	105800	152263240	4180	4180	4180	4180	0
490	20240613	105700	152263240	4180	4180	4180	4180	0
491	20240613	105600	152263240	4180	4180	4180	4180	0
492	20240613	105500	152263240	4180	4175	4180	4175	1563
493	20240613	105400	145734865	4170	4170	4170	4170	1
494	20240613	105300	145730695	4175	4175	4175	4175	0
495	20240613	105200	145730695	4175	4175	4175	4175	10
496	20240613	105100	145688945	4170	4170	4170	4170	99
497	20240613	105000	145276115	4170	4170	4170	4170	100
498	20240613	104900	144859115	4170	4170	4170	4170	200
499	20240613	104800	144025115	4170	4170	4170	4170	100
500	20240613	104700	143608115	4170	4170	4170	4170	1
501	20240613	104600	143603945	4165	4165	4165	4165	2
502	20240613	104500	143595615	4180	4180	4180	4180	0
503	20240613	104400	143595615	4180	4180	4180	4180	0
504	20240613	104300	143595615	4180	4180	4180	4180	0
505	20240613	104200	143595615	4180	4175	4180	4175	2
506	20240613	104100	143587260	4175	4165	4175	4165	100
507	20240613	104000	143170700	4165	4165	4165	4165	0
508	20240613	103900	143170700	4165	4165	4165	4165	0
509	20240613	103800	143170700	4165	4165	4165	4165	0
510	20240613	103700	143170700	4165	4165	4165	4165	10
511	20240613	103600	143129050	4170	4170	4170	4170	0
512	20240613	103500	143129050	4170	4170	4170	4170	0
513	20240613	103400	143129050	4170	4170	4170	4170	0
514	20240613	103300	143129050	4170	4170	4170	4170	0
515	20240613	103200	143129050	4170	4170	4170	4170	0
516	20240613	103100	143129050	4170	4165	4170	4165	236
517	20240613	103000	142145385	4165	4165	4165	4165	0
518	20240613	102900	142145385	4165	4165	4165	4165	0
519	20240613	102800	142145385	4165	4165	4165	4165	0
520	20240613	102700	142145385	4165	4165	4165	4165	0
521	20240613	102600	142145385	4165	4165	4165	4165	0
522	20240613	102500	142145385	4165	4165	4165	4165	0
523	20240613	102400	142145385	4165	4165	4165	4165	0
524	20240613	102300	142145385	4165	4165	4165	4165	0
525	20240613	102200	142145385	4165	4165	4165	4165	0
526	20240613	102100	142145385	4165	4165	4165	4165	0
527	20240613	102000	142145385	4165	4165	4165	4165	100
528	20240613	101900	141728885	4160	4160	4160	4160	139
529	20240613	101800	141150645	4155	4155	4155	4135	3947
530	20240613	101700	124793845	4195	4160	4195	4160	1927
531	20240613	101600	116732560	4145	4180	4180	4145	4224
532	20240613	101500	99187650	4180	4180	4180	4180	0
533	20240613	101400	99187650	4180	4195	4195	4180	43
534	20240613	101300	99007610	4180	4175	4195	4175	111
535	20240613	101200	98543050	4175	4175	4175	4175	0
536	20240613	101100	98543050	4175	4175	4175	4175	0
537	20240613	101000	98543050	4175	4175	4175	4175	0
538	20240613	100900	98543050	4175	4175	4175	4175	16
539	20240613	100800	98476250	4175	4175	4175	4175	0
540	20240613	100700	98476250	4175	4175	4175	4175	0
541	20240613	100600	98476250	4175	4175	4175	4175	0
542	20240613	100500	98476250	4175	4175	4175	4175	3
543	20240613	100400	98463725	4175	4175	4175	4175	0
544	20240613	100300	98463725	4175	4175	4175	4175	0
545	20240613	100200	98463725	4175	4175	4175	4175	0
546	20240613	100100	98463725	4175	4175	4175	4175	0
547	20240613	100000	98463725	4175	4175	4175	4175	22
548	20240613	095900	98371875	4160	4160	4160	4160	0
549	20240613	095800	98371875	4160	4160	4160	4160	0
550	20240613	095700	98371875	4160	4160	4160	4160	384
551	20240613	095600	96774435	4160	4155	4160	4155	796
552	20240613	095500	93467050	4155	4155	4155	4155	0
553	20240613	095400	93467050	4155	4155	4155	4155	0
554	20240613	095300	93467050	4155	4155	4155	4155	0
555	20240613	095200	93467050	4155	4155	4155	4155	383
556	20240613	095100	91875685	4155	4155	4155	4155	0
557	20240613	095000	91875685	4155	4150	4155	4150	2302
558	20240613	094900	82319235	4150	4150	4150	4150	1000
559	20240613	094800	78169235	4145	4150	4150	4145	161
560	20240613	094700	77501335	4150	4150	4150	4150	150
561	20240613	094600	76878835	4150	4150	4150	4150	90
562	20240613	094500	76505335	4150	4155	4155	4150	1512
563	20240613	094400	70229285	4165	4165	4165	4165	0
564	20240613	094300	70229285	4165	4150	4165	4150	940
565	20240613	094200	66322485	4150	4150	4150	4150	0
566	20240613	094100	66322485	4150	4150	4150	4150	2510
567	20240613	094000	55905985	4155	4155	4155	4155	235
568	20240613	093900	54929560	4155	4155	4155	4155	0
569	20240613	093800	54929560	4155	4155	4155	4155	0
570	20240613	093700	54929560	4155	4155	4155	4155	0
571	20240613	093600	54929560	4155	4155	4155	4155	355
572	20240613	093500	53454535	4155	4155	4155	4155	207
573	20240613	093400	52594450	4155	4160	4160	4155	1893
574	20240613	093300	44728380	4175	4175	4175	4175	0
575	20240613	093200	44728380	4175	4175	4175	4175	0
576	20240613	093100	44728380	4175	4175	4175	4175	1
577	20240613	093000	44724205	4175	4175	4175	4175	0
578	20240613	092900	44724205	4175	4175	4175	4175	0
579	20240613	092800	44724205	4175	4175	4175	4175	0
580	20240613	092700	44724205	4175	4175	4175	4175	0
581	20240613	092600	44724205	4175	4175	4175	4175	0
582	20240613	092500	44724205	4175	4175	4175	4175	5
583	20240613	092400	44703330	4175	4175	4175	4175	0
584	20240613	092300	44703330	4175	4170	4175	4170	17
585	20240613	092200	44632435	4170	4170	4170	4170	1
586	20240613	092100	44628265	4155	4155	4155	4155	0
587	20240613	092000	44628265	4155	4155	4155	4155	0
588	20240613	091900	44628265	4155	4155	4155	4155	0
589	20240613	091800	44628265	4155	4170	4170	4155	3559
590	20240613	091700	29830415	4170	4170	4170	4170	0
591	20240613	091600	29830415	4170	4170	4170	4170	0
592	20240613	091500	29830415	4170	4170	4170	4170	1
593	20240613	091400	29826245	4155	4170	4170	4155	3540
594	20240613	091300	15095755	4195	4195	4195	4195	0
595	20240613	091200	15095755	4195	4195	4195	4195	0
596	20240613	091100	15095755	4195	4195	4195	4195	0
597	20240613	091000	15095755	4195	4165	4195	4165	6
598	20240613	090900	15070725	4165	4165	4165	4165	1107
599	20240613	090800	10460070	4195	4195	4195	4195	0
600	20240613	090700	10460070	4195	4195	4195	4195	0
601	20240613	090600	10460070	4195	4195	4195	4195	1
602	20240613	090500	10455875	4165	4165	4165	4165	0
603	20240613	090400	10455875	4165	4175	4175	4165	2500
604	20240613	090300	37775	4200	4200	4200	4200	0
605	20240613	090200	37775	4200	4200	4200	4200	0
606	20240613	090100	37775	4200	4200	4200	4200	5
607	20240613	090000	16775	4200	4190	4200	4190	4