KissMeData/021080/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190600	163532390	2945	2945	2945	2945	3187
3	20240612	190500	163532390	2945	2945	2945	2945	0
4	20240612	190400	163532390	2945	2945	2945	2945	0
5	20240612	190300	163532390	2945	2945	2945	2945	0
6	20240612	190200	163532390	2945	2945	2945	2945	0
7	20240612	190100	163532390	2945	2945	2945	2945	0
8	20240612	190000	163532390	2945	2945	2945	2945	0
9	20240612	185900	163532390	2945	2945	2945	2945	0
10	20240612	185800	163532390	2945	2945	2945	2945	0
11	20240612	185700	163532390	2945	2945	2945	2945	0
12	20240612	185600	163532390	2945	2945	2945	2945	0
13	20240612	185500	163532390	2945	2945	2945	2945	0
14	20240612	185400	163532390	2945	2945	2945	2945	0
15	20240612	185300	163532390	2945	2945	2945	2945	0
16	20240612	185200	163532390	2945	2945	2945	2945	0
17	20240612	185100	163532390	2945	2945	2945	2945	0
18	20240612	185000	163532390	2945	2945	2945	2945	0
19	20240612	184900	163532390	2945	2945	2945	2945	0
20	20240612	184800	163532390	2945	2945	2945	2945	0
21	20240612	184700	163532390	2945	2945	2945	2945	0
22	20240612	184600	163532390	2945	2945	2945	2945	0
23	20240612	184500	163532390	2945	2945	2945	2945	0
24	20240612	184400	163532390	2945	2945	2945	2945	0
25	20240612	184300	163532390	2945	2945	2945	2945	0
26	20240612	184200	163532390	2945	2945	2945	2945	0
27	20240612	184100	163532390	2945	2945	2945	2945	0
28	20240612	184000	163532390	2945	2945	2945	2945	0
29	20240612	183900	163532390	2945	2945	2945	2945	0
30	20240612	183800	163532390	2945	2945	2945	2945	0
31	20240612	183700	163532390	2945	2945	2945	2945	0
32	20240612	183600	163532390	2945	2945	2945	2945	3187
33	20240612	183500	163532390	2945	2945	2945	2945	0
34	20240612	183400	163532390	2945	2945	2945	2945	0
35	20240612	183300	163532390	2945	2945	2945	2945	0
36	20240612	183200	163532390	2945	2945	2945	2945	0
37	20240612	183100	163532390	2945	2945	2945	2945	0
38	20240612	183000	163532390	2945	2945	2945	2945	0
39	20240612	182900	163532390	2945	2945	2945	2945	0
40	20240612	182800	163532390	2945	2945	2945	2945	0
41	20240612	182700	163532390	2945	2945	2945	2945	0
42	20240612	182600	163532390	2945	2945	2945	2945	0
43	20240612	182500	163532390	2945	2945	2945	2945	0
44	20240612	182400	163532390	2945	2945	2945	2945	0
45	20240612	182300	163532390	2945	2945	2945	2945	0
46	20240612	182200	163532390	2945	2945	2945	2945	0
47	20240612	182100	163532390	2945	2945	2945	2945	0
48	20240612	182000	163532390	2945	2945	2945	2945	0
49	20240612	181900	163532390	2945	2945	2945	2945	0
50	20240612	181800	163532390	2945	2945	2945	2945	0
51	20240612	181700	163532390	2945	2945	2945	2945	0
52	20240612	181600	163532390	2945	2945	2945	2945	0
53	20240612	181500	163532390	2945	2945	2945	2945	0
54	20240612	181400	163532390	2945	2945	2945	2945	0
55	20240612	181300	163532390	2945	2945	2945	2945	0
56	20240612	181200	163532390	2945	2945	2945	2945	0
57	20240612	181100	163532390	2945	2945	2945	2945	0
58	20240612	181000	163532390	2945	2945	2945	2945	0
59	20240612	180900	163532390	2945	2945	2945	2945	0
60	20240612	180800	163532390	2945	2945	2945	2945	0
61	20240612	180700	163532390	2945	2945	2945	2945	0
62	20240612	180600	163532390	2945	2945	2945	2945	3187
63	20240612	180500	163532390	2945	2945	2945	2945	0
64	20240612	180400	163532390	2945	2945	2945	2945	0
65	20240612	180300	163532390	2945	2945	2945	2945	0
66	20240612	180200	163532390	2945	2945	2945	2945	0
67	20240612	180100	163532390	2945	2945	2945	2945	0
68	20240612	180000	163532390	2945	2945	2945	2945	0
69	20240612	175900	163532390	2945	2945	2945	2945	0
70	20240612	175800	163532390	2945	2945	2945	2945	0
71	20240612	175700	163532390	2945	2945	2945	2945	0
72	20240612	175600	163532390	2945	2945	2945	2945	0
73	20240612	175500	163532390	2945	2945	2945	2945	0
74	20240612	175400	163532390	2945	2945	2945	2945	0
75	20240612	175300	163532390	2945	2945	2945	2945	0
76	20240612	175200	163532390	2945	2945	2945	2945	0
77	20240612	175100	163532390	2945	2945	2945	2945	0
78	20240612	175000	163532390	2945	2945	2945	2945	0
79	20240612	174900	163532390	2945	2945	2945	2945	0
80	20240612	174800	163532390	2945	2945	2945	2945	0
81	20240612	174700	163532390	2945	2945	2945	2945	0
82	20240612	174600	163532390	2945	2945	2945	2945	0
83	20240612	174500	163532390	2945	2945	2945	2945	0
84	20240612	174400	163532390	2945	2945	2945	2945	0
85	20240612	174300	163532390	2945	2945	2945	2945	0
86	20240612	174200	163532390	2945	2945	2945	2945	0
87	20240612	174100	163532390	2945	2945	2945	2945	0
88	20240612	174000	163532390	2945	2945	2945	2945	0
89	20240612	173900	163532390	2945	2945	2945	2945	0
90	20240612	173800	163532390	2945	2945	2945	2945	0
91	20240612	173700	163532390	2945	2945	2945	2945	0
92	20240612	173600	163532390	2945	2945	2945	2945	3187
93	20240612	173500	163532390	2945	2945	2945	2945	0
94	20240612	173400	163532390	2945	2945	2945	2945	0
95	20240612	173300	163532390	2945	2945	2945	2945	0
96	20240612	173200	163532390	2945	2945	2945	2945	0
97	20240612	173100	163532390	2945	2945	2945	2945	0
98	20240612	173000	163532390	2945	2945	2945	2945	0
99	20240612	172900	163532390	2945	2945	2945	2945	0
100	20240612	172800	163532390	2945	2945	2945	2945	0
101	20240612	172700	163532390	2945	2945	2945	2945	0
102	20240612	172600	163532390	2945	2945	2945	2945	0
103	20240612	172500	163532390	2945	2945	2945	2945	0
104	20240612	172400	163532390	2945	2945	2945	2945	0
105	20240612	172300	163532390	2945	2945	2945	2945	0
106	20240612	172200	163532390	2945	2945	2945	2945	0
107	20240612	172100	163532390	2945	2945	2945	2945	0
108	20240612	172000	163532390	2945	2945	2945	2945	0
109	20240612	171900	163532390	2945	2945	2945	2945	0
110	20240612	171800	163532390	2945	2945	2945	2945	0
111	20240612	171700	163532390	2945	2945	2945	2945	0
112	20240612	171600	163532390	2945	2945	2945	2945	0
113	20240612	171500	163532390	2945	2945	2945	2945	0
114	20240612	171400	163532390	2945	2945	2945	2945	0
115	20240612	171300	163532390	2945	2945	2945	2945	0
116	20240612	171200	163532390	2945	2945	2945	2945	0
117	20240612	171100	163532390	2945	2945	2945	2945	0
118	20240612	171000	163532390	2945	2945	2945	2945	0
119	20240612	170900	163532390	2945	2945	2945	2945	0
120	20240612	170800	163532390	2945	2945	2945	2945	0
121	20240612	170700	163532390	2945	2945	2945	2945	0
122	20240612	170600	163532390	2945	2945	2945	2945	3187
123	20240612	170500	163532390	2945	2945	2945	2945	0
124	20240612	170400	163532390	2945	2945	2945	2945	0
125	20240612	170300	163532390	2945	2945	2945	2945	0
126	20240612	170200	163532390	2945	2945	2945	2945	0
127	20240612	170100	163532390	2945	2945	2945	2945	0
128	20240612	170000	163532390	2945	2945	2945	2945	0
129	20240612	165900	163532390	2945	2945	2945	2945	0
130	20240612	165800	163532390	2945	2945	2945	2945	0
131	20240612	165700	163532390	2945	2945	2945	2945	0
132	20240612	165600	163532390	2945	2945	2945	2945	0
133	20240612	165500	163532390	2945	2945	2945	2945	0
134	20240612	165400	163532390	2945	2945	2945	2945	0
135	20240612	165300	163532390	2945	2945	2945	2945	0
136	20240612	165200	163532390	2945	2945	2945	2945	0
137	20240612	165100	163532390	2945	2945	2945	2945	0
138	20240612	165000	163532390	2945	2945	2945	2945	0
139	20240612	164900	163532390	2945	2945	2945	2945	0
140	20240612	164800	163532390	2945	2945	2945	2945	0
141	20240612	164700	163532390	2945	2945	2945	2945	0
142	20240612	164600	163532390	2945	2945	2945	2945	0
143	20240612	164500	163532390	2945	2945	2945	2945	0
144	20240612	164400	163532390	2945	2945	2945	2945	0
145	20240612	164300	163532390	2945	2945	2945	2945	0
146	20240612	164200	163532390	2945	2945	2945	2945	0
147	20240612	164100	163532390	2945	2945	2945	2945	0
148	20240612	164000	163532390	2945	2945	2945	2945	0
149	20240612	163900	163532390	2945	2945	2945	2945	0
150	20240612	163800	163532390	2945	2945	2945	2945	0
151	20240612	163700	163532390	2945	2945	2945	2945	0
152	20240612	163600	163532390	2945	2945	2945	2945	3187
153	20240612	163500	163532390	2945	2945	2945	2945	0
154	20240612	163400	163532390	2945	2945	2945	2945	0
155	20240612	163300	163532390	2945	2945	2945	2945	0
156	20240612	163200	163532390	2945	2945	2945	2945	0
157	20240612	163100	163532390	2945	2945	2945	2945	0
158	20240612	163000	163532390	2945	2945	2945	2945	0
159	20240612	162900	163532390	2945	2945	2945	2945	0
160	20240612	162800	163532390	2945	2945	2945	2945	0
161	20240612	162700	163532390	2945	2945	2945	2945	0
162	20240612	162600	163532390	2945	2945	2945	2945	0
163	20240612	162500	163532390	2945	2945	2945	2945	0
164	20240612	162400	163532390	2945	2945	2945	2945	0
165	20240612	162300	163532390	2945	2945	2945	2945	0
166	20240612	162200	163532390	2945	2945	2945	2945	0
167	20240612	162100	163532390	2945	2945	2945	2945	0
168	20240612	162000	163532390	2945	2945	2945	2945	0
169	20240612	161900	163532390	2945	2945	2945	2945	0
170	20240612	161800	163532390	2945	2945	2945	2945	0
171	20240612	161700	163532390	2945	2945	2945	2945	0
172	20240612	161600	163532390	2945	2945	2945	2945	0
173	20240612	161500	163532390	2945	2945	2945	2945	0
174	20240612	161400	163532390	2945	2945	2945	2945	0
175	20240612	161300	163532390	2945	2945	2945	2945	0
176	20240612	161200	163532390	2945	2945	2945	2945	0
177	20240612	161100	163532390	2945	2945	2945	2945	0
178	20240612	161000	163532390	2945	2945	2945	2945	0
179	20240612	160900	163532390	2945	2945	2945	2945	0
180	20240612	160800	163532390	2945	2945	2945	2945	0
181	20240612	160700	163532390	2945	2945	2945	2945	0
182	20240612	160600	163532390	2945	2945	2945	2945	3187
183	20240612	160500	163532390	2945	2945	2945	2945	0
184	20240612	160400	163532390	2945	2945	2945	2945	0
185	20240612	160300	163532390	2945	2945	2945	2945	0
186	20240612	160200	163532390	2945	2945	2945	2945	0
187	20240612	160100	163532390	2945	2945	2945	2945	0
188	20240612	160000	163532390	2945	2945	2945	2945	0
189	20240612	155900	163532390	2945	2945	2945	2945	0
190	20240612	155800	163532390	2945	2945	2945	2945	0
191	20240612	155700	163532390	2945	2945	2945	2945	0
192	20240612	155600	163532390	2945	2945	2945	2945	0
193	20240612	155500	163532390	2945	2945	2945	2945	0
194	20240612	155400	163532390	2945	2945	2945	2945	0
195	20240612	155300	163532390	2945	2945	2945	2945	0
196	20240612	155200	163532390	2945	2945	2945	2945	0
197	20240612	155100	163532390	2945	2945	2945	2945	0
198	20240612	155000	163532390	2945	2945	2945	2945	0
199	20240612	154900	163532390	2945	2945	2945	2945	0
200	20240612	154800	163532390	2945	2945	2945	2945	0
201	20240612	154700	163532390	2945	2945	2945	2945	0
202	20240612	154600	163532390	2945	2945	2945	2945	0
203	20240612	154500	163532390	2945	2945	2945	2945	0
204	20240612	154400	163532390	2945	2945	2945	2945	0
205	20240612	154300	163532390	2945	2945	2945	2945	0
206	20240612	154200	163532390	2945	2945	2945	2945	0
207	20240612	154100	163532390	2945	2945	2945	2945	0
208	20240612	154000	163532390	2945	2945	2945	2945	0
209	20240612	153900	163532390	2945	2945	2945	2945	0
210	20240612	153800	163532390	2945	2945	2945	2945	0
211	20240612	153700	163532390	2945	2945	2945	2945	0
212	20240612	153600	163532390	2945	2945	2945	2945	3187
213	20240612	153500	163532390	2945	2945	2945	2945	0
214	20240612	153400	163532390	2945	2945	2945	2945	0
215	20240612	153300	163532390	2945	2945	2945	2945	0
216	20240612	153200	163532390	2945	2945	2945	2945	0
217	20240612	153100	163532390	2945	2945	2945	2945	0
218	20240612	153000	163532390	2945	2945	2945	2945	3187
219	20240612	152900	154146675	2940	2940	2940	2940	0
220	20240612	152800	154146675	2940	2940	2940	2940	0
221	20240612	152700	154146675	2940	2940	2940	2940	0
222	20240612	152600	154146675	2940	2940	2940	2940	0
223	20240612	152500	154146675	2940	2940	2940	2940	0
224	20240612	152400	154146675	2940	2940	2940	2940	0
225	20240612	152300	154146675	2940	2940	2940	2940	0
226	20240612	152200	154146675	2940	2940	2940	2940	0
227	20240612	152100	154146675	2940	2940	2940	2940	0
228	20240612	152000	154146675	2940	2940	2940	2940	0
229	20240612	151900	154146675	2940	2940	2940	2940	0
230	20240612	151800	154146675	2940	2925	2940	2925	53
231	20240612	151700	153991425	2940	2940	2940	2940	0
232	20240612	151600	153991425	2940	2940	2940	2940	0
233	20240612	151500	153991425	2940	2940	2940	2940	0
234	20240612	151400	153991425	2940	2940	2940	2940	0
235	20240612	151300	153991425	2940	2940	2940	2940	0
236	20240612	151200	153991425	2940	2940	2940	2940	0
237	20240612	151100	153991425	2940	2940	2940	2940	2242
238	20240612	151000	147399945	2940	2940	2940	2940	0
239	20240612	150900	147399945	2940	2940	2940	2940	0
240	20240612	150800	147399945	2940	2940	2940	2940	0
241	20240612	150700	147399945	2940	2940	2940	2920	1899
242	20240612	150600	141854275	2940	2940	2940	2940	0
243	20240612	150500	141854275	2940	2935	2940	2935	40
244	20240612	150400	141736725	2940	2940	2940	2940	0
245	20240612	150300	141736725	2940	2940	2940	2940	0
246	20240612	150200	141736725	2940	2940	2940	2940	0
247	20240612	150100	141736725	2940	2940	2940	2940	0
248	20240612	150000	141736725	2940	2940	2940	2940	0
249	20240612	145900	141736725	2940	2940	2940	2940	0
250	20240612	145800	141736725	2940	2940	2940	2940	31
251	20240612	145700	141645585	2925	2925	2925	2925	1000
252	20240612	145600	138720585	2940	2940	2940	2940	0
253	20240612	145500	138720585	2940	2940	2940	2940	1
254	20240612	145400	138717645	2925	2925	2925	2925	0
255	20240612	145300	138717645	2925	2925	2925	2925	0
256	20240612	145200	138717645	2925	2925	2925	2925	0
257	20240612	145100	138717645	2925	2925	2925	2925	239
258	20240612	145000	138018570	2925	2925	2925	2925	0
259	20240612	144900	138018570	2925	2930	2930	2925	1100
260	20240612	144800	134798070	2930	2930	2930	2930	61
261	20240612	144700	134619340	2935	2935	2935	2935	0
262	20240612	144600	134619340	2935	2935	2935	2935	0
263	20240612	144500	134619340	2935	2935	2935	2935	30
264	20240612	144400	134531290	2935	2935	2935	2935	0
265	20240612	144300	134531290	2935	2935	2935	2935	104
266	20240612	144200	134226050	2935	2935	2935	2935	0
267	20240612	144100	134226050	2935	2935	2935	2935	0
268	20240612	144000	134226050	2935	2935	2935	2935	0
269	20240612	143900	134226050	2935	2935	2935	2935	33
270	20240612	143800	134129195	2940	2940	2940	2940	0
271	20240612	143700	134129195	2940	2940	2940	2940	0
272	20240612	143600	134129195	2940	2940	2940	2940	0
273	20240612	143500	134129195	2940	2940	2940	2940	0
274	20240612	143400	134129195	2940	2940	2940	2940	0
275	20240612	143300	134129195	2940	2940	2940	2940	0
276	20240612	143200	134129195	2940	2940	2940	2940	8
277	20240612	143100	134105675	2940	2940	2940	2940	1
278	20240612	143000	134102735	2920	2920	2920	2920	174
279	20240612	142900	133594655	2940	2940	2940	2940	1
280	20240612	142800	133591715	2925	2930	2930	2925	2000
281	20240612	142700	127739965	2930	2930	2930	2930	0
282	20240612	142600	127739965	2930	2930	2930	2930	0
283	20240612	142500	127739965	2930	2930	2930	2930	174
284	20240612	142400	127230145	2930	2930	2930	2930	0
285	20240612	142300	127230145	2930	2930	2930	2930	80
286	20240612	142200	126995745	2930	2930	2930	2930	0
287	20240612	142100	126995745	2930	2930	2930	2930	14
288	20240612	142000	126954725	2930	2930	2930	2930	0
289	20240612	141900	126954725	2930	2930	2930	2930	0
290	20240612	141800	126954725	2930	2930	2930	2930	369
291	20240612	141700	125873555	2935	2935	2935	2935	710
292	20240612	141600	123789705	2935	2935	2935	2935	0
293	20240612	141500	123789705	2935	2935	2935	2935	138
294	20240612	141400	123384675	2935	2935	2935	2935	339
295	20240612	141300	122389710	2940	2940	2940	2940	0
296	20240612	141200	122389710	2940	2940	2940	2940	1
297	20240612	141100	122386770	2930	2940	2940	2930	53
298	20240612	141000	122231470	2935	2940	2945	2935	852
299	20240612	140900	119729205	2940	2940	2940	2940	0
300	20240612	140800	119729205	2940	2940	2940	2940	0
301	20240612	140700	119729205	2940	2935	2940	2935	1001
302	20240612	140600	116791265	2940	2940	2940	2940	1824
303	20240612	140500	111428705	2940	2935	2940	2935	5
304	20240612	140400	111414025	2935	2930	2935	2930	699
305	20240612	140300	109365355	2930	2930	2930	2930	2
306	20240612	140200	109359495	2925	2925	2925	2925	0
307	20240612	140100	109359495	2925	2925	2930	2925	2142
308	20240612	140000	103094140	2925	2925	2925	2925	0
309	20240612	135900	103094140	2925	2925	2925	2925	0
310	20240612	135800	103094140	2925	2925	2925	2925	0
311	20240612	135700	103094140	2925	2925	2925	2925	0
312	20240612	135600	103094140	2925	2925	2925	2925	0
313	20240612	135500	103094140	2925	2925	2925	2925	0
314	20240612	135400	103094140	2925	2925	2925	2925	0
315	20240612	135300	103094140	2925	2925	2925	2925	0
316	20240612	135200	103094140	2925	2925	2925	2925	20
317	20240612	135100	103035640	2925	2925	2925	2925	0
318	20240612	135000	103035640	2925	2925	2925	2925	0
319	20240612	134900	103035640	2925	2925	2925	2925	0
320	20240612	134800	103035640	2925	2925	2925	2925	0
321	20240612	134700	103035640	2925	2925	2925	2925	0
322	20240612	134600	103035640	2925	2925	2925	2925	0
323	20240612	134500	103035640	2925	2925	2925	2925	0
324	20240612	134400	103035640	2925	2925	2925	2925	0
325	20240612	134300	103035640	2925	2925	2925	2925	0
326	20240612	134200	103035640	2925	2925	2925	2925	0
327	20240612	134100	103035640	2925	2925	2925	2925	0
328	20240612	134000	103035640	2925	2925	2925	2925	0
329	20240612	133900	103035640	2925	2925	2925	2925	0
330	20240612	133800	103035640	2925	2925	2925	2925	0
331	20240612	133700	103035640	2925	2925	2925	2925	0
332	20240612	133600	103035640	2925	2925	2925	2925	33
333	20240612	133500	102939115	2925	2925	2925	2925	25
334	20240612	133400	102865990	2925	2925	2925	2925	0
335	20240612	133300	102865990	2925	2925	2925	2925	0
336	20240612	133200	102865990	2925	2925	2925	2925	0
337	20240612	133100	102865990	2925	2925	2925	2925	0
338	20240612	133000	102865990	2925	2925	2925	2925	0
339	20240612	132900	102865990	2925	2925	2925	2925	0
340	20240612	132800	102865990	2925	2925	2925	2925	0
341	20240612	132700	102865990	2925	2925	2925	2925	0
342	20240612	132600	102865990	2925	2925	2925	2925	0
343	20240612	132500	102865990	2925	2925	2925	2925	0
344	20240612	132400	102865990	2925	2925	2925	2925	0
345	20240612	132300	102865990	2925	2925	2925	2925	0
346	20240612	132200	102865990	2925	2925	2925	2925	1
347	20240612	132100	102863065	2920	2920	2920	2920	0
348	20240612	132000	102863065	2920	2920	2920	2920	82
349	20240612	131900	102623625	2925	2925	2925	2925	1
350	20240612	131800	102620700	2920	2920	2920	2920	0
351	20240612	131700	102620700	2920	2920	2920	2920	0
352	20240612	131600	102620700	2920	2920	2920	2920	0
353	20240612	131500	102620700	2920	2920	2920	2920	330
354	20240612	131400	101657100	2925	2925	2925	2925	0
355	20240612	131300	101657100	2925	2925	2925	2925	0
356	20240612	131200	101657100	2925	2925	2925	2925	0
357	20240612	131100	101657100	2925	2925	2925	2925	0
358	20240612	131000	101657100	2925	2925	2925	2925	1
359	20240612	130900	101654175	2920	2920	2920	2920	377
360	20240612	130800	100553335	2915	2915	2915	2915	450
361	20240612	130700	99241585	2910	2910	2910	2910	200
362	20240612	130600	98659585	2920	2920	2920	2920	0
363	20240612	130500	98659585	2920	2920	2920	2920	0
364	20240612	130400	98659585	2920	2920	2920	2920	0
365	20240612	130300	98659585	2920	2920	2920	2920	0
366	20240612	130200	98659585	2920	2920	2920	2920	0
367	20240612	130100	98659585	2920	2920	2920	2920	0
368	20240612	130000	98659585	2920	2920	2920	2920	0
369	20240612	125900	98659585	2920	2920	2920	2920	0
370	20240612	125800	98659585	2920	2920	2920	2920	0
371	20240612	125700	98659585	2920	2920	2920	2920	0
372	20240612	125600	98659585	2920	2910	2920	2910	7
373	20240612	125500	98639195	2910	2910	2910	2910	70
374	20240612	125400	98435495	2920	2920	2920	2920	10
375	20240612	125300	98406295	2920	2920	2920	2920	0
376	20240612	125200	98406295	2920	2920	2920	2920	0
377	20240612	125100	98406295	2920	2920	2920	2920	0
378	20240612	125000	98406295	2920	2920	2920	2920	0
379	20240612	124900	98406295	2920	2920	2920	2920	0
380	20240612	124800	98406295	2920	2920	2920	2920	0
381	20240612	124700	98406295	2920	2920	2920	2920	0
382	20240612	124600	98406295	2920	2920	2920	2920	0
383	20240612	124500	98406295	2920	2920	2920	2920	0
384	20240612	124400	98406295	2920	2920	2920	2920	0
385	20240612	124300	98406295	2920	2920	2920	2920	0
386	20240612	124200	98406295	2920	2920	2920	2920	0
387	20240612	124100	98406295	2920	2920	2920	2920	0
388	20240612	124000	98406295	2920	2920	2920	2920	0
389	20240612	123900	98406295	2920	2920	2920	2920	0
390	20240612	123800	98406295	2920	2920	2920	2920	0
391	20240612	123700	98406295	2920	2920	2920	2920	0
392	20240612	123600	98406295	2920	2920	2920	2920	1
393	20240612	123500	98403375	2920	2920	2920	2920	1
394	20240612	123400	98400455	2910	2910	2910	2910	0
395	20240612	123300	98400455	2910	2910	2910	2910	0
396	20240612	123200	98400455	2910	2910	2910	2910	0
397	20240612	123100	98400455	2910	2910	2910	2910	18
398	20240612	123000	98348075	2910	2920	2920	2910	174
399	20240612	122900	97841715	2910	2910	2910	2910	300
400	20240612	122800	96968715	2920	2920	2920	2920	0
401	20240612	122700	96968715	2920	2920	2920	2920	0
402	20240612	122600	96968715	2920	2920	2920	2920	0
403	20240612	122500	96968715	2920	2920	2920	2920	1
404	20240612	122400	96965795	2920	2920	2920	2920	0
405	20240612	122300	96965795	2920	2920	2920	2920	0
406	20240612	122200	96965795	2920	2920	2920	2920	0
407	20240612	122100	96965795	2920	2920	2920	2920	1
408	20240612	122000	96962875	2920	2920	2920	2920	0
409	20240612	121900	96962875	2920	2920	2920	2920	0
410	20240612	121800	96962875	2920	2920	2920	2920	0
411	20240612	121700	96962875	2920	2920	2920	2920	0
412	20240612	121600	96962875	2920	2920	2920	2920	0
413	20240612	121500	96962875	2920	2920	2920	2920	0
414	20240612	121400	96962875	2920	2920	2920	2920	0
415	20240612	121300	96962875	2920	2920	2920	2920	0
416	20240612	121200	96962875	2920	2920	2920	2920	0
417	20240612	121100	96962875	2920	2920	2920	2920	0
418	20240612	121000	96962875	2920	2920	2920	2920	0
419	20240612	120900	96962875	2920	2915	2920	2915	201
420	20240612	120800	96376955	2915	2915	2915	2915	0
421	20240612	120700	96376955	2915	2915	2915	2915	40
422	20240612	120600	96260355	2920	2920	2920	2920	0
423	20240612	120500	96260355	2920	2920	2920	2920	0
424	20240612	120400	96260355	2920	2920	2920	2920	1
425	20240612	120300	96257435	2910	2915	2915	2910	1969
426	20240612	120200	90520910	2920	2920	2920	2920	0
427	20240612	120100	90520910	2920	2920	2920	2920	0
428	20240612	120000	90520910	2920	2920	2920	2920	0
429	20240612	115900	90520910	2920	2920	2920	2920	0
430	20240612	115800	90520910	2920	2920	2920	2920	0
431	20240612	115700	90520910	2920	2920	2920	2920	0
432	20240612	115600	90520910	2920	2920	2920	2920	0
433	20240612	115500	90520910	2920	2920	2920	2920	0
434	20240612	115400	90520910	2920	2920	2920	2920	0
435	20240612	115300	90520910	2920	2920	2920	2920	0
436	20240612	115200	90520910	2920	2920	2920	2920	0
437	20240612	115100	90520910	2920	2920	2920	2920	15
438	20240612	115000	90477110	2920	2920	2920	2920	11
439	20240612	114900	90444990	2920	2920	2920	2920	342
440	20240612	114800	89446350	2920	2920	2920	2920	0
441	20240612	114700	89446350	2920	2920	2920	2920	0
442	20240612	114600	89446350	2920	2920	2920	2920	1
443	20240612	114500	89443430	2910	2910	2910	2910	0
444	20240612	114400	89443430	2910	2910	2910	2910	0
445	20240612	114300	89443430	2910	2910	2910	2910	0
446	20240612	114200	89443430	2910	2910	2910	2910	242
447	20240612	114100	88739210	2925	2925	2925	2925	0
448	20240612	114000	88739210	2925	2925	2925	2925	4
449	20240612	113900	88727510	2915	2915	2915	2915	0
450	20240612	113800	88727510	2915	2915	2915	2915	0
451	20240612	113700	88727510	2915	2915	2915	2915	188
452	20240612	113600	88179490	2915	2915	2915	2915	0
453	20240612	113500	88179490	2915	2915	2915	2915	0
454	20240612	113400	88179490	2915	2915	2915	2915	0
455	20240612	113300	88179490	2915	2915	2915	2915	40
456	20240612	113200	88062890	2915	2915	2915	2915	0
457	20240612	113100	88062890	2915	2915	2915	2915	0
458	20240612	113000	88062890	2915	2920	2920	2915	3
459	20240612	112900	88054140	2910	2910	2910	2910	0
460	20240612	112800	88054140	2910	2910	2910	2910	95
461	20240612	112700	87777690	2920	2920	2920	2920	1
462	20240612	112600	87774770	2920	2920	2920	2920	1
463	20240612	112500	87771850	2915	2915	2915	2915	48
464	20240612	112400	87631930	2920	2920	2920	2920	0
465	20240612	112300	87631930	2920	2920	2920	2920	0
466	20240612	112200	87631930	2920	2920	2920	2920	0
467	20240612	112100	87631930	2920	2920	2920	2920	0
468	20240612	112000	87631930	2920	2920	2920	2920	0
469	20240612	111900	87631930	2920	2920	2920	2920	10
470	20240612	111800	87602730	2920	2920	2920	2920	0
471	20240612	111700	87602730	2920	2920	2920	2920	0
472	20240612	111600	87602730	2920	2920	2920	2920	5
473	20240612	111500	87588130	2920	2920	2920	2920	26
474	20240612	111400	87512210	2920	2920	2920	2920	0
475	20240612	111300	87512210	2920	2920	2920	2920	1
476	20240612	111200	87509290	2915	2915	2915	2915	921
477	20240612	111100	84824575	2920	2920	2920	2920	0
478	20240612	111000	84824575	2920	2920	2920	2920	1000
479	20240612	110900	81904575	2920	2920	2920	2920	0
480	20240612	110800	81904575	2920	2920	2920	2920	51
481	20240612	110700	81755655	2915	2915	2915	2915	0
482	20240612	110600	81755655	2915	2915	2915	2915	45
483	20240612	110500	81624480	2915	2915	2915	2915	7
484	20240612	110400	81604075	2915	2915	2915	2915	0
485	20240612	110300	81604075	2915	2915	2915	2915	0
486	20240612	110200	81604075	2915	2915	2915	2915	0
487	20240612	110100	81604075	2915	2910	2915	2910	51
488	20240612	110000	81455415	2925	2925	2925	2925	0
489	20240612	105900	81455415	2925	2925	2925	2925	1
490	20240612	105800	81452490	2910	2910	2910	2910	0
491	20240612	105700	81452490	2910	2910	2910	2910	82
492	20240612	105600	81213870	2910	2910	2910	2910	0
493	20240612	105500	81213870	2910	2915	2915	2910	380
494	20240612	105400	80107065	2920	2920	2920	2920	0
495	20240612	105300	80107065	2920	2920	2920	2920	67
496	20240612	105200	79911425	2920	2920	2920	2920	82
497	20240612	105100	79671985	2925	2925	2925	2925	0
498	20240612	105000	79671985	2925	2925	2925	2925	1
499	20240612	104900	79669060	2920	2920	2920	2920	0
500	20240612	104800	79669060	2920	2920	2920	2920	0
501	20240612	104700	79669060	2920	2920	2920	2920	0
502	20240612	104600	79669060	2920	2920	2920	2920	0
503	20240612	104500	79669060	2920	2920	2920	2920	384
504	20240612	104400	78547780	2925	2925	2925	2925	26
505	20240612	104300	78471730	2925	2925	2925	2925	1
506	20240612	104200	78468805	2925	2925	2925	2925	57
507	20240612	104100	78302080	2925	2925	2925	2925	0
508	20240612	104000	78302080	2925	2925	2925	2925	141
509	20240612	103900	77889655	2920	2925	2925	2920	282
510	20240612	103800	77064970	2920	2920	2920	2920	0
511	20240612	103700	77064970	2920	2920	2920	2920	475
512	20240612	103600	75677970	2925	2925	2925	2925	0
513	20240612	103500	75677970	2925	2925	2925	2925	0
514	20240612	103400	75677970	2925	2925	2925	2925	0
515	20240612	103300	75677970	2925	2925	2925	2925	0
516	20240612	103200	75677970	2925	2920	2925	2920	51
517	20240612	103100	75529045	2925	2920	2925	2920	7
518	20240612	103000	75508595	2925	2925	2925	2925	0
519	20240612	102900	75508595	2925	2925	2925	2925	0
520	20240612	102800	75508595	2925	2925	2925	2925	0
521	20240612	102700	75508595	2925	2925	2925	2925	0
522	20240612	102600	75508595	2925	2925	2925	2925	0
523	20240612	102500	75508595	2925	2925	2925	2925	0
524	20240612	102400	75508595	2925	2925	2925	2925	0
525	20240612	102300	75508595	2925	2925	2925	2925	0
526	20240612	102200	75508595	2925	2925	2925	2925	0
527	20240612	102100	75508595	2925	2925	2925	2925	0
528	20240612	102000	75508595	2925	2925	2925	2925	0
529	20240612	101900	75508595	2925	2925	2925	2925	0
530	20240612	101800	75508595	2925	2925	2925	2925	1
531	20240612	101700	75505670	2910	2910	2910	2910	0
532	20240612	101600	75505670	2910	2910	2910	2910	0
533	20240612	101500	75505670	2910	2910	2910	2910	0
534	20240612	101400	75505670	2910	2910	2910	2910	270
535	20240612	101300	74719970	2920	2920	2920	2920	517
536	20240612	101200	73210330	2925	2925	2925	2925	1
537	20240612	101100	73207405	2925	2925	2925	2925	5
538	20240612	101000	73192780	2925	2925	2925	2925	0
539	20240612	100900	73192780	2925	2910	2925	2910	301
540	20240612	100800	72316855	2925	2925	2925	2925	0
541	20240612	100700	72316855	2925	2925	2925	2925	0
542	20240612	100600	72316855	2925	2925	2925	2925	0
543	20240612	100500	72316855	2925	2925	2925	2925	4
544	20240612	100400	72305155	2925	2925	2925	2925	0
545	20240612	100300	72305155	2925	2925	2925	2925	83
546	20240612	100200	72062380	2925	2925	2925	2925	1
547	20240612	100100	72059455	2925	2925	2925	2925	0
548	20240612	100000	72059455	2925	2925	2925	2925	0
549	20240612	095900	72059455	2925	2925	2925	2925	1
550	20240612	095800	72056530	2925	2925	2925	2925	1
551	20240612	095700	72053605	2925	2910	2925	2910	4
552	20240612	095600	72041950	2925	2925	2925	2925	0
553	20240612	095500	72041950	2925	2920	2925	2920	6
554	20240612	095400	72024425	2920	2915	2920	2915	168
555	20240612	095300	71534700	2910	2910	2910	2910	700
556	20240612	095200	69497700	2915	2915	2915	2915	1333
557	20240612	095100	65612005	2920	2920	2920	2920	0
558	20240612	095000	65612005	2920	2915	2920	2915	131
559	20240612	094900	65229660	2915	2915	2915	2915	10
560	20240612	094800	65200510	2920	2920	2920	2920	0
561	20240612	094700	65200510	2920	2920	2920	2920	0
562	20240612	094600	65200510	2920	2920	2920	2920	200
563	20240612	094500	64616510	2925	2925	2925	2925	0
564	20240612	094400	64616510	2925	2925	2925	2925	0
565	20240612	094300	64616510	2925	2925	2925	2925	6
566	20240612	094200	64598960	2910	2915	2915	2910	563
567	20240612	094100	62960265	2925	2925	2925	2925	2
568	20240612	094000	62954415	2925	2920	2925	2920	2
569	20240612	093900	62948570	2930	2930	2930	2930	0
570	20240612	093800	62948570	2930	2930	2930	2930	0
571	20240612	093700	62948570	2930	2930	2930	2930	0
572	20240612	093600	62948570	2930	2930	2930	2930	0
573	20240612	093500	62948570	2930	2930	2930	2930	0
574	20240612	093400	62948570	2930	2930	2930	2930	0
575	20240612	093300	62948570	2930	2930	2930	2930	0
576	20240612	093200	62948570	2930	2905	2930	2900	3793
577	20240612	093100	51944825	2935	2910	2935	2905	2838
578	20240612	093000	43694860	2940	2910	2940	2905	2494
579	20240612	092900	36434825	2915	2915	2915	2915	1771
580	20240612	092800	31272360	2920	2920	2920	2920	1779
581	20240612	092700	26077680	2930	2930	2930	2930	0
582	20240612	092600	26077680	2930	2930	2930	2930	0
583	20240612	092500	26077680	2930	2930	2930	2930	137
584	20240612	092400	25676270	2930	2930	2930	2930	12
585	20240612	092300	25641110	2915	2930	2930	2915	3450
586	20240612	092200	15567375	2940	2940	2940	2940	0
587	20240612	092100	15567375	2940	2940	2940	2940	0
588	20240612	092000	15567375	2940	2940	2940	2940	0
589	20240612	091900	15567375	2940	2940	2940	2940	126
590	20240612	091800	15196935	2940	2940	2940	2940	0
591	20240612	091700	15196935	2940	2940	2940	2940	0
592	20240612	091600	15196935	2940	2940	2940	2940	0
593	20240612	091500	15196935	2940	2940	2940	2940	0
594	20240612	091400	15196935	2940	2940	2940	2940	0
595	20240612	091300	15196935	2940	2940	2940	2940	0
596	20240612	091200	15196935	2940	2940	2940	2940	0
597	20240612	091100	15196935	2940	2940	2940	2940	0
598	20240612	091000	15196935	2940	2940	2940	2940	0
599	20240612	090900	15196935	2940	2940	2940	2940	0
600	20240612	090800	15196935	2940	2940	2940	2940	1
601	20240612	090700	15193995	2940	2940	2940	2940	2
602	20240612	090600	15188115	2930	2930	2940	2930	433
603	20240612	090500	13917615	2925	2925	2925	2925	1000
604	20240612	090400	10992615	2930	2930	2930	2930	6
605	20240612	090300	10975035	2935	2915	2935	2910	751
606	20240612	090200	8789555	2910	2915	2915	2910	588
607	20240612	090100	7075690	2945	2935	2945	2935	371
608	20240612	090000	5983130	2930	2920	2930	2920	2049