KissMeData/052220/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	193200	582717810	2945	2945	2945	2945	21297
3	20240612	193100	582717810	2945	2945	2945	2945	0
4	20240612	193000	582717810	2945	2945	2945	2945	0
5	20240612	192900	582717810	2945	2945	2945	2945	0
6	20240612	192800	582717810	2945	2945	2945	2945	0
7	20240612	192700	582717810	2945	2945	2945	2945	0
8	20240612	192600	582717810	2945	2945	2945	2945	0
9	20240612	192500	582717810	2945	2945	2945	2945	0
10	20240612	192400	582717810	2945	2945	2945	2945	0
11	20240612	192300	582717810	2945	2945	2945	2945	0
12	20240612	192200	582717810	2945	2945	2945	2945	0
13	20240612	192100	582717810	2945	2945	2945	2945	0
14	20240612	192000	582717810	2945	2945	2945	2945	0
15	20240612	191900	582717810	2945	2945	2945	2945	0
16	20240612	191800	582717810	2945	2945	2945	2945	0
17	20240612	191700	582717810	2945	2945	2945	2945	0
18	20240612	191600	582717810	2945	2945	2945	2945	0
19	20240612	191500	582717810	2945	2945	2945	2945	0
20	20240612	191400	582717810	2945	2945	2945	2945	0
21	20240612	191300	582717810	2945	2945	2945	2945	0
22	20240612	191200	582717810	2945	2945	2945	2945	0
23	20240612	191100	582717810	2945	2945	2945	2945	0
24	20240612	191000	582717810	2945	2945	2945	2945	0
25	20240612	190900	582717810	2945	2945	2945	2945	0
26	20240612	190800	582717810	2945	2945	2945	2945	0
27	20240612	190700	582717810	2945	2945	2945	2945	0
28	20240612	190600	582717810	2945	2945	2945	2945	0
29	20240612	190500	582717810	2945	2945	2945	2945	0
30	20240612	190400	582717810	2945	2945	2945	2945	0
31	20240612	190300	582717810	2945	2945	2945	2945	0
32	20240612	190200	582717810	2945	2945	2945	2945	21297
33	20240612	190100	582717810	2945	2945	2945	2945	0
34	20240612	190000	582717810	2945	2945	2945	2945	0
35	20240612	185900	582717810	2945	2945	2945	2945	0
36	20240612	185800	582717810	2945	2945	2945	2945	0
37	20240612	185700	582717810	2945	2945	2945	2945	0
38	20240612	185600	582717810	2945	2945	2945	2945	0
39	20240612	185500	582717810	2945	2945	2945	2945	0
40	20240612	185400	582717810	2945	2945	2945	2945	0
41	20240612	185300	582717810	2945	2945	2945	2945	0
42	20240612	185200	582717810	2945	2945	2945	2945	0
43	20240612	185100	582717810	2945	2945	2945	2945	0
44	20240612	185000	582717810	2945	2945	2945	2945	0
45	20240612	184900	582717810	2945	2945	2945	2945	0
46	20240612	184800	582717810	2945	2945	2945	2945	0
47	20240612	184700	582717810	2945	2945	2945	2945	0
48	20240612	184600	582717810	2945	2945	2945	2945	0
49	20240612	184500	582717810	2945	2945	2945	2945	0
50	20240612	184400	582717810	2945	2945	2945	2945	0
51	20240612	184300	582717810	2945	2945	2945	2945	0
52	20240612	184200	582717810	2945	2945	2945	2945	0
53	20240612	184100	582717810	2945	2945	2945	2945	0
54	20240612	184000	582717810	2945	2945	2945	2945	0
55	20240612	183900	582717810	2945	2945	2945	2945	0
56	20240612	183800	582717810	2945	2945	2945	2945	0
57	20240612	183700	582717810	2945	2945	2945	2945	0
58	20240612	183600	582717810	2945	2945	2945	2945	0
59	20240612	183500	582717810	2945	2945	2945	2945	0
60	20240612	183400	582717810	2945	2945	2945	2945	0
61	20240612	183300	582717810	2945	2945	2945	2945	0
62	20240612	183200	582717810	2945	2945	2945	2945	21297
63	20240612	183100	582717810	2945	2945	2945	2945	0
64	20240612	183000	582717810	2945	2945	2945	2945	0
65	20240612	182900	582717810	2945	2945	2945	2945	0
66	20240612	182800	582717810	2945	2945	2945	2945	0
67	20240612	182700	582717810	2945	2945	2945	2945	0
68	20240612	182600	582717810	2945	2945	2945	2945	0
69	20240612	182500	582717810	2945	2945	2945	2945	0
70	20240612	182400	582717810	2945	2945	2945	2945	0
71	20240612	182300	582717810	2945	2945	2945	2945	0
72	20240612	182200	582717810	2945	2945	2945	2945	0
73	20240612	182100	582717810	2945	2945	2945	2945	0
74	20240612	182000	582717810	2945	2945	2945	2945	0
75	20240612	181900	582717810	2945	2945	2945	2945	0
76	20240612	181800	582717810	2945	2945	2945	2945	0
77	20240612	181700	582717810	2945	2945	2945	2945	0
78	20240612	181600	582717810	2945	2945	2945	2945	0
79	20240612	181500	582717810	2945	2945	2945	2945	0
80	20240612	181400	582717810	2945	2945	2945	2945	0
81	20240612	181300	582717810	2945	2945	2945	2945	0
82	20240612	181200	582717810	2945	2945	2945	2945	0
83	20240612	181100	582717810	2945	2945	2945	2945	0
84	20240612	181000	582717810	2945	2945	2945	2945	0
85	20240612	180900	582717810	2945	2945	2945	2945	0
86	20240612	180800	582717810	2945	2945	2945	2945	0
87	20240612	180700	582717810	2945	2945	2945	2945	0
88	20240612	180600	582717810	2945	2945	2945	2945	0
89	20240612	180500	582717810	2945	2945	2945	2945	0
90	20240612	180400	582717810	2945	2945	2945	2945	0
91	20240612	180300	582717810	2945	2945	2945	2945	0
92	20240612	180200	582717810	2945	2945	2945	2945	21297
93	20240612	180100	582717810	2945	2945	2945	2945	0
94	20240612	180000	582717810	2945	2945	2945	2945	0
95	20240612	175900	582717810	2945	2945	2945	2945	0
96	20240612	175800	582717810	2945	2945	2945	2945	0
97	20240612	175700	582717810	2945	2945	2945	2945	0
98	20240612	175600	582717810	2945	2945	2945	2945	0
99	20240612	175500	582717810	2945	2945	2945	2945	0
100	20240612	175400	582717810	2945	2945	2945	2945	0
101	20240612	175300	582717810	2945	2945	2945	2945	0
102	20240612	175200	582717810	2945	2945	2945	2945	0
103	20240612	175100	582717810	2945	2945	2945	2945	0
104	20240612	175000	582717810	2945	2945	2945	2945	0
105	20240612	174900	582717810	2945	2945	2945	2945	0
106	20240612	174800	582717810	2945	2945	2945	2945	0
107	20240612	174700	582717810	2945	2945	2945	2945	0
108	20240612	174600	582717810	2945	2945	2945	2945	0
109	20240612	174500	582717810	2945	2945	2945	2945	0
110	20240612	174400	582717810	2945	2945	2945	2945	0
111	20240612	174300	582717810	2945	2945	2945	2945	0
112	20240612	174200	582717810	2945	2945	2945	2945	0
113	20240612	174100	582717810	2945	2945	2945	2945	0
114	20240612	174000	582717810	2945	2945	2945	2945	0
115	20240612	173900	582717810	2945	2945	2945	2945	0
116	20240612	173800	582717810	2945	2945	2945	2945	0
117	20240612	173700	582717810	2945	2945	2945	2945	0
118	20240612	173600	582717810	2945	2945	2945	2945	0
119	20240612	173500	582717810	2945	2945	2945	2945	0
120	20240612	173400	582717810	2945	2945	2945	2945	0
121	20240612	173300	582717810	2945	2945	2945	2945	0
122	20240612	173200	582717810	2945	2945	2945	2945	21297
123	20240612	173100	582717810	2945	2945	2945	2945	0
124	20240612	173000	582717810	2945	2945	2945	2945	0
125	20240612	172900	582717810	2945	2945	2945	2945	0
126	20240612	172800	582717810	2945	2945	2945	2945	0
127	20240612	172700	582717810	2945	2945	2945	2945	0
128	20240612	172600	582717810	2945	2945	2945	2945	0
129	20240612	172500	582717810	2945	2945	2945	2945	0
130	20240612	172400	582717810	2945	2945	2945	2945	0
131	20240612	172300	582717810	2945	2945	2945	2945	0
132	20240612	172200	582717810	2945	2945	2945	2945	0
133	20240612	172100	582717810	2945	2945	2945	2945	0
134	20240612	172000	582717810	2945	2945	2945	2945	0
135	20240612	171900	582717810	2945	2945	2945	2945	0
136	20240612	171800	582717810	2945	2945	2945	2945	0
137	20240612	171700	582717810	2945	2945	2945	2945	0
138	20240612	171600	582717810	2945	2945	2945	2945	0
139	20240612	171500	582717810	2945	2945	2945	2945	0
140	20240612	171400	582717810	2945	2945	2945	2945	0
141	20240612	171300	582717810	2945	2945	2945	2945	0
142	20240612	171200	582717810	2945	2945	2945	2945	0
143	20240612	171100	582717810	2945	2945	2945	2945	0
144	20240612	171000	582717810	2945	2945	2945	2945	0
145	20240612	170900	582717810	2945	2945	2945	2945	0
146	20240612	170800	582717810	2945	2945	2945	2945	0
147	20240612	170700	582717810	2945	2945	2945	2945	0
148	20240612	170600	582717810	2945	2945	2945	2945	0
149	20240612	170500	582717810	2945	2945	2945	2945	0
150	20240612	170400	582717810	2945	2945	2945	2945	0
151	20240612	170300	582717810	2945	2945	2945	2945	0
152	20240612	170200	582717810	2945	2945	2945	2945	21297
153	20240612	170100	582717810	2945	2945	2945	2945	0
154	20240612	170000	582717810	2945	2945	2945	2945	0
155	20240612	165900	582717810	2945	2945	2945	2945	0
156	20240612	165800	582717810	2945	2945	2945	2945	0
157	20240612	165700	582717810	2945	2945	2945	2945	0
158	20240612	165600	582717810	2945	2945	2945	2945	0
159	20240612	165500	582717810	2945	2945	2945	2945	0
160	20240612	165400	582717810	2945	2945	2945	2945	0
161	20240612	165300	582717810	2945	2945	2945	2945	0
162	20240612	165200	582717810	2945	2945	2945	2945	0
163	20240612	165100	582717810	2945	2945	2945	2945	0
164	20240612	165000	582717810	2945	2945	2945	2945	0
165	20240612	164900	582717810	2945	2945	2945	2945	0
166	20240612	164800	582717810	2945	2945	2945	2945	0
167	20240612	164700	582717810	2945	2945	2945	2945	0
168	20240612	164600	582717810	2945	2945	2945	2945	0
169	20240612	164500	582717810	2945	2945	2945	2945	0
170	20240612	164400	582717810	2945	2945	2945	2945	0
171	20240612	164300	582717810	2945	2945	2945	2945	0
172	20240612	164200	582717810	2945	2945	2945	2945	0
173	20240612	164100	582717810	2945	2945	2945	2945	0
174	20240612	164000	582717810	2945	2945	2945	2945	0
175	20240612	163900	582717810	2945	2945	2945	2945	0
176	20240612	163800	582717810	2945	2945	2945	2945	0
177	20240612	163700	582717810	2945	2945	2945	2945	0
178	20240612	163600	582717810	2945	2945	2945	2945	0
179	20240612	163500	582717810	2945	2945	2945	2945	0
180	20240612	163400	582717810	2945	2945	2945	2945	0
181	20240612	163300	582717810	2945	2945	2945	2945	0
182	20240612	163200	582717810	2945	2945	2945	2945	21297
183	20240612	163100	582717810	2945	2945	2945	2945	0
184	20240612	163000	582717810	2945	2945	2945	2945	0
185	20240612	162900	582717810	2945	2945	2945	2945	0
186	20240612	162800	582717810	2945	2945	2945	2945	0
187	20240612	162700	582717810	2945	2945	2945	2945	0
188	20240612	162600	582717810	2945	2945	2945	2945	0
189	20240612	162500	582717810	2945	2945	2945	2945	0
190	20240612	162400	582717810	2945	2945	2945	2945	0
191	20240612	162300	582717810	2945	2945	2945	2945	0
192	20240612	162200	582717810	2945	2945	2945	2945	0
193	20240612	162100	582717810	2945	2945	2945	2945	0
194	20240612	162000	582717810	2945	2945	2945	2945	0
195	20240612	161900	582717810	2945	2945	2945	2945	0
196	20240612	161800	582717810	2945	2945	2945	2945	0
197	20240612	161700	582717810	2945	2945	2945	2945	0
198	20240612	161600	582717810	2945	2945	2945	2945	0
199	20240612	161500	582717810	2945	2945	2945	2945	0
200	20240612	161400	582717810	2945	2945	2945	2945	0
201	20240612	161300	582717810	2945	2945	2945	2945	0
202	20240612	161200	582717810	2945	2945	2945	2945	0
203	20240612	161100	582717810	2945	2945	2945	2945	0
204	20240612	161000	582717810	2945	2945	2945	2945	0
205	20240612	160900	582717810	2945	2945	2945	2945	0
206	20240612	160800	582717810	2945	2945	2945	2945	0
207	20240612	160700	582717810	2945	2945	2945	2945	0
208	20240612	160600	582717810	2945	2945	2945	2945	0
209	20240612	160500	582717810	2945	2945	2945	2945	0
210	20240612	160400	582717810	2945	2945	2945	2945	0
211	20240612	160300	582717810	2945	2945	2945	2945	0
212	20240612	160200	582717810	2945	2945	2945	2945	21297
213	20240612	160100	582717810	2945	2945	2945	2945	0
214	20240612	160000	582717810	2945	2945	2945	2945	0
215	20240612	155900	582717810	2945	2945	2945	2945	0
216	20240612	155800	582717810	2945	2945	2945	2945	0
217	20240612	155700	582717810	2945	2945	2945	2945	0
218	20240612	155600	582717810	2945	2945	2945	2945	0
219	20240612	155500	582717810	2945	2945	2945	2945	0
220	20240612	155400	582717810	2945	2945	2945	2945	0
221	20240612	155300	582717810	2945	2945	2945	2945	0
222	20240612	155200	582717810	2945	2945	2945	2945	0
223	20240612	155100	582717810	2945	2945	2945	2945	0
224	20240612	155000	582717810	2945	2945	2945	2945	0
225	20240612	154900	582717810	2945	2945	2945	2945	0
226	20240612	154800	582717810	2945	2945	2945	2945	0
227	20240612	154700	582717810	2945	2945	2945	2945	0
228	20240612	154600	582717810	2945	2945	2945	2945	0
229	20240612	154500	582717810	2945	2945	2945	2945	0
230	20240612	154400	582717810	2945	2945	2945	2945	0
231	20240612	154300	582717810	2945	2945	2945	2945	0
232	20240612	154200	582717810	2945	2945	2945	2945	0
233	20240612	154100	582717810	2945	2945	2945	2945	0
234	20240612	154000	582717810	2945	2945	2945	2945	0
235	20240612	153900	582717810	2945	2945	2945	2945	0
236	20240612	153800	582717810	2945	2945	2945	2945	0
237	20240612	153700	582717810	2945	2945	2945	2945	0
238	20240612	153600	582717810	2945	2945	2945	2945	0
239	20240612	153500	582717810	2945	2945	2945	2945	0
240	20240612	153400	582717810	2945	2945	2945	2945	0
241	20240612	153300	582717810	2945	2945	2945	2945	0
242	20240612	153200	582717810	2945	2945	2945	2945	21297
243	20240612	153100	582717810	2945	2945	2945	2945	0
244	20240612	153000	582717810	2945	2945	2945	2945	21297
245	20240612	152900	519998145	2935	2935	2935	2935	0
246	20240612	152800	519998145	2935	2935	2935	2935	0
247	20240612	152700	519998145	2935	2935	2935	2935	0
248	20240612	152600	519998145	2935	2935	2935	2935	0
249	20240612	152500	519998145	2935	2935	2935	2935	0
250	20240612	152400	519998145	2935	2935	2935	2935	0
251	20240612	152300	519998145	2935	2935	2935	2935	0
252	20240612	152200	519998145	2935	2935	2935	2935	0
253	20240612	152100	519998145	2935	2935	2935	2935	0
254	20240612	152000	519998145	2935	2935	2935	2935	0
255	20240612	151900	519998145	2935	2885	2940	2885	30396
256	20240612	151800	431265240	2880	2880	2880	2880	0
257	20240612	151700	431265240	2880	2880	2880	2880	0
258	20240612	151600	431265240	2880	2880	2880	2880	50
259	20240612	151500	431121240	2880	2880	2885	2880	217
260	20240612	151400	430496195	2880	2885	2885	2880	110
261	20240612	151300	430179390	2885	2885	2885	2885	86
262	20240612	151200	429931280	2880	2885	2885	2880	101
263	20240612	151100	429640395	2880	2880	2880	2880	175
264	20240612	151000	429136395	2885	2880	2885	2880	48
265	20240612	150900	428998125	2885	2885	2885	2885	5
266	20240612	150800	428983700	2885	2885	2885	2885	124
267	20240612	150700	428625960	2880	2880	2880	2880	340
268	20240612	150600	427646760	2880	2880	2880	2880	11
269	20240612	150500	427615080	2885	2885	2885	2885	0
270	20240612	150400	427615080	2885	2885	2885	2885	100
271	20240612	150300	427326580	2875	2885	2885	2875	32
272	20240612	150200	427234560	2885	2885	2885	2885	0
273	20240612	150100	427234560	2885	2885	2885	2885	0
274	20240612	150000	427234560	2885	2885	2885	2885	8
275	20240612	145900	427211480	2885	2885	2885	2885	0
276	20240612	145800	427211480	2885	2885	2885	2885	0
277	20240612	145700	427211480	2885	2885	2885	2885	0
278	20240612	145600	427211480	2885	2885	2885	2885	0
279	20240612	145500	427211480	2885	2885	2885	2885	0
280	20240612	145400	427211480	2885	2885	2885	2885	0
281	20240612	145300	427211480	2885	2885	2885	2885	0
282	20240612	145200	427211480	2885	2885	2885	2885	0
283	20240612	145100	427211480	2885	2885	2885	2885	0
284	20240612	145000	427211480	2885	2885	2885	2885	0
285	20240612	144900	427211480	2885	2885	2885	2885	0
286	20240612	144800	427211480	2885	2885	2885	2885	55
287	20240612	144700	427052805	2875	2875	2875	2875	30
288	20240612	144600	426966555	2885	2885	2885	2885	0
289	20240612	144500	426966555	2885	2885	2885	2885	68
290	20240612	144400	426770375	2885	2885	2885	2885	0
291	20240612	144300	426770375	2885	2885	2885	2885	0
292	20240612	144200	426770375	2885	2885	2885	2885	0
293	20240612	144100	426770375	2885	2885	2885	2885	0
294	20240612	144000	426770375	2885	2885	2885	2885	1
295	20240612	143900	426767490	2885	2885	2885	2885	0
296	20240612	143800	426767490	2885	2880	2885	2875	134
297	20240612	143700	426381045	2885	2880	2885	2880	7
298	20240612	143600	426360865	2885	2885	2885	2880	6
299	20240612	143500	426343575	2885	2890	2890	2880	427
300	20240612	143400	425113210	2875	2885	2885	2875	5250
301	20240612	143300	410015085	2885	2885	2885	2885	0
302	20240612	143200	410015085	2885	2890	2890	2885	100
303	20240612	143100	409726580	2910	2905	2910	2905	155
304	20240612	143000	409275725	2905	2900	2905	2900	1127
305	20240612	142900	406001900	2905	2890	2910	2890	1569
306	20240612	142800	401450395	2890	2870	2890	2870	3991
307	20240612	142700	389967370	2875	2875	2875	2875	111
308	20240612	142600	389648245	2855	2870	2870	2855	1800
309	20240612	142500	384502695	2875	2875	2875	2875	0
310	20240612	142400	384502695	2875	2870	2875	2870	4
311	20240612	142300	384491205	2875	2875	2875	2875	4
312	20240612	142200	384479705	2875	2875	2875	2875	2
313	20240612	142100	384473955	2875	2865	2875	2865	56
314	20240612	142000	384313445	2865	2875	2875	2865	31
315	20240612	141900	384224340	2865	2865	2865	2865	60
316	20240612	141800	384052440	2870	2870	2870	2870	0
317	20240612	141700	384052440	2870	2870	2870	2870	0
318	20240612	141600	384052440	2870	2870	2870	2870	0
319	20240612	141500	384052440	2870	2870	2870	2870	100
320	20240612	141400	383765440	2870	2870	2870	2870	0
321	20240612	141300	383765440	2870	2870	2870	2870	0
322	20240612	141200	383765440	2870	2870	2870	2870	261
323	20240612	141100	383016370	2875	2875	2875	2875	12
324	20240612	141000	382981870	2875	2875	2875	2875	0
325	20240612	140900	382981870	2875	2875	2875	2875	50
326	20240612	140800	382838120	2875	2875	2875	2875	223
327	20240612	140700	382196995	2870	2870	2870	2870	155
328	20240612	140600	381752145	2875	2875	2875	2875	0
329	20240612	140500	381752145	2875	2875	2875	2875	0
330	20240612	140400	381752145	2875	2875	2875	2875	0
331	20240612	140300	381752145	2875	2875	2875	2875	0
332	20240612	140200	381752145	2875	2875	2875	2875	0
333	20240612	140100	381752145	2875	2875	2875	2875	0
334	20240612	140000	381752145	2875	2875	2875	2875	0
335	20240612	135900	381752145	2875	2875	2875	2875	0
336	20240612	135800	381752145	2875	2875	2875	2875	2233
337	20240612	135700	375332270	2860	2870	2870	2860	1000
338	20240612	135600	372468585	2875	2875	2875	2875	0
339	20240612	135500	372468585	2875	2875	2875	2875	0
340	20240612	135400	372468585	2875	2875	2875	2875	0
341	20240612	135300	372468585	2875	2875	2875	2875	0
342	20240612	135200	372468585	2875	2875	2875	2875	125
343	20240612	135100	372109210	2865	2865	2865	2865	495
344	20240612	135000	370691035	2870	2870	2870	2870	0
345	20240612	134900	370691035	2870	2870	2870	2870	0
346	20240612	134800	370691035	2870	2870	2870	2870	0
347	20240612	134700	370691035	2870	2870	2870	2870	0
348	20240612	134600	370691035	2870	2870	2870	2870	0
349	20240612	134500	370691035	2870	2870	2870	2870	3
350	20240612	134400	370682425	2875	2875	2875	2875	0
351	20240612	134300	370682425	2875	2875	2875	2875	0
352	20240612	134200	370682425	2875	2875	2875	2875	0
353	20240612	134100	370682425	2875	2875	2875	2875	0
354	20240612	134000	370682425	2875	2875	2875	2875	0
355	20240612	133900	370682425	2875	2875	2875	2875	0
356	20240612	133800	370682425	2875	2875	2875	2875	0
357	20240612	133700	370682425	2875	2870	2875	2870	1111
358	20240612	133600	367492665	2870	2870	2870	2870	0
359	20240612	133500	367492665	2870	2870	2870	2870	10
360	20240612	133400	367463965	2875	2875	2875	2875	0
361	20240612	133300	367463965	2875	2875	2875	2875	0
362	20240612	133200	367463965	2875	2875	2875	2875	0
363	20240612	133100	367463965	2875	2870	2875	2870	999
364	20240612	133000	364595940	2870	2870	2870	2870	58
365	20240612	132900	364429480	2875	2875	2875	2875	0
366	20240612	132800	364429480	2875	2875	2875	2875	0
367	20240612	132700	364429480	2875	2875	2875	2875	0
368	20240612	132600	364429480	2875	2870	2875	2870	45
369	20240612	132500	364300325	2870	2870	2870	2870	6
370	20240612	132400	364283105	2875	2875	2875	2875	0
371	20240612	132300	364283105	2875	2875	2875	2875	0
372	20240612	132200	364283105	2875	2875	2875	2875	0
373	20240612	132100	364283105	2875	2875	2875	2875	0
374	20240612	132000	364283105	2875	2870	2875	2870	1111
375	20240612	131900	361089055	2875	2875	2875	2875	0
376	20240612	131800	361089055	2875	2875	2875	2875	0
377	20240612	131700	361089055	2875	2875	2875	2875	0
378	20240612	131600	361089055	2875	2875	2875	2875	0
379	20240612	131500	361089055	2875	2875	2875	2875	0
380	20240612	131400	361089055	2875	2875	2875	2875	0
381	20240612	131300	361089055	2875	2875	2875	2875	0
382	20240612	131200	361089055	2875	2875	2875	2875	0
383	20240612	131100	361089055	2875	2875	2875	2875	0
384	20240612	131000	361089055	2875	2875	2875	2875	0
385	20240612	130900	361089055	2875	2875	2875	2875	0
386	20240612	130800	361089055	2875	2875	2875	2875	0
387	20240612	130700	361089055	2875	2875	2875	2875	0
388	20240612	130600	361089055	2875	2875	2875	2875	0
389	20240612	130500	361089055	2875	2875	2875	2875	0
390	20240612	130400	361089055	2875	2875	2875	2870	4
391	20240612	130300	361077560	2875	2875	2875	2875	0
392	20240612	130200	361077560	2875	2875	2875	2875	0
393	20240612	130100	361077560	2875	2870	2875	2870	123
394	20240612	130000	360723940	2865	2870	2875	2865	135
395	20240612	125900	360335940	2870	2870	2870	2870	10
396	20240612	125800	360307240	2875	2875	2875	2875	0
397	20240612	125700	360307240	2875	2875	2875	2875	5
398	20240612	125600	360292865	2875	2875	2875	2875	3
399	20240612	125500	360284240	2880	2880	2880	2880	0
400	20240612	125400	360284240	2880	2880	2880	2880	0
401	20240612	125300	360284240	2880	2880	2880	2880	0
402	20240612	125200	360284240	2880	2880	2880	2880	0
403	20240612	125100	360284240	2880	2880	2880	2880	0
404	20240612	125000	360284240	2880	2880	2880	2880	1
405	20240612	124900	360281360	2870	2870	2870	2870	0
406	20240612	124800	360281360	2870	2870	2870	2870	0
407	20240612	124700	360281360	2870	2870	2870	2870	0
408	20240612	124600	360281360	2870	2870	2870	2870	0
409	20240612	124500	360281360	2870	2870	2870	2870	0
410	20240612	124400	360281360	2870	2870	2870	2870	0
411	20240612	124300	360281360	2870	2870	2870	2870	6
412	20240612	124200	360264140	2880	2880	2880	2880	0
413	20240612	124100	360264140	2880	2875	2880	2875	333
414	20240612	124000	359306110	2865	2865	2865	2865	217
415	20240612	123900	358684405	2870	2875	2875	2870	275
416	20240612	123800	357894290	2875	2875	2875	2875	1191
417	20240612	123700	354470165	2875	2875	2875	2870	154
418	20240612	123600	354028165	2870	2870	2870	2870	7
419	20240612	123500	354008075	2870	2870	2870	2870	0
420	20240612	123400	354008075	2870	2870	2870	2870	379
421	20240612	123300	352920345	2865	2865	2865	2865	110
422	20240612	123200	352605195	2870	2870	2870	2870	0
423	20240612	123100	352605195	2870	2870	2870	2870	0
424	20240612	123000	352605195	2870	2870	2870	2870	0
425	20240612	122900	352605195	2870	2870	2870	2870	0
426	20240612	122800	352605195	2870	2870	2870	2870	0
427	20240612	122700	352605195	2870	2870	2870	2870	0
428	20240612	122600	352605195	2870	2870	2870	2870	0
429	20240612	122500	352605195	2870	2870	2870	2870	0
430	20240612	122400	352605195	2870	2870	2870	2870	0
431	20240612	122300	352605195	2870	2870	2870	2870	39
432	20240612	122200	352493265	2870	2870	2870	2870	240
433	20240612	122100	351804465	2870	2870	2870	2870	873
434	20240612	122000	349298955	2870	2870	2870	2870	0
435	20240612	121900	349298955	2870	2870	2870	2870	0
436	20240612	121800	349298955	2870	2870	2870	2870	0
437	20240612	121700	349298955	2870	2870	2870	2870	0
438	20240612	121600	349298955	2870	2870	2870	2870	0
439	20240612	121500	349298955	2870	2870	2870	2870	0
440	20240612	121400	349298955	2870	2870	2870	2870	0
441	20240612	121300	349298955	2870	2870	2870	2870	0
442	20240612	121200	349298955	2870	2870	2870	2870	0
443	20240612	121100	349298955	2870	2870	2870	2870	0
444	20240612	121000	349298955	2870	2870	2870	2870	0
445	20240612	120900	349298955	2870	2870	2870	2870	0
446	20240612	120800	349298955	2870	2870	2870	2870	0
447	20240612	120700	349298955	2870	2870	2870	2870	0
448	20240612	120600	349298955	2870	2870	2870	2870	0
449	20240612	120500	349298955	2870	2870	2870	2870	14
450	20240612	120400	349258775	2855	2865	2865	2855	1329
451	20240612	120300	345463940	2870	2870	2870	2870	0
452	20240612	120200	345463940	2870	2870	2870	2870	0
453	20240612	120100	345463940	2870	2870	2870	2870	0
454	20240612	120000	345463940	2870	2870	2870	2870	0
455	20240612	115900	345463940	2870	2870	2870	2870	16
456	20240612	115800	345418020	2870	2870	2870	2870	0
457	20240612	115700	345418020	2870	2870	2870	2870	0
458	20240612	115600	345418020	2870	2870	2870	2870	0
459	20240612	115500	345418020	2870	2870	2870	2870	0
460	20240612	115400	345418020	2870	2870	2870	2870	0
461	20240612	115300	345418020	2870	2870	2870	2870	0
462	20240612	115200	345418020	2870	2870	2870	2870	13
463	20240612	115100	345380710	2865	2865	2865	2865	111
464	20240612	115000	345062695	2870	2870	2870	2870	22
465	20240612	114900	344999555	2865	2865	2865	2865	26
466	20240612	114800	344925065	2855	2860	2860	2855	1000
467	20240612	114700	342067425	2865	2865	2865	2865	1
468	20240612	114600	342064560	2860	2860	2860	2860	0
469	20240612	114500	342064560	2860	2860	2860	2860	526
470	20240612	114400	340560200	2865	2865	2865	2865	0
471	20240612	114300	340560200	2865	2865	2865	2865	0
472	20240612	114200	340560200	2865	2865	2865	2865	2
473	20240612	114100	340554470	2865	2865	2865	2865	25
474	20240612	114000	340482845	2870	2870	2870	2870	0
475	20240612	113900	340482845	2870	2870	2870	2870	0
476	20240612	113800	340482845	2870	2870	2870	2870	0
477	20240612	113700	340482845	2870	2870	2870	2870	0
478	20240612	113600	340482845	2870	2870	2870	2870	0
479	20240612	113500	340482845	2870	2870	2870	2870	33
480	20240612	113400	340388135	2870	2870	2870	2870	0
481	20240612	113300	340388135	2870	2870	2870	2870	0
482	20240612	113200	340388135	2870	2870	2870	2870	0
483	20240612	113100	340388135	2870	2870	2870	2870	0
484	20240612	113000	340388135	2870	2870	2870	2870	0
485	20240612	112900	340388135	2870	2870	2870	2870	0
486	20240612	112800	340388135	2870	2870	2870	2870	0
487	20240612	112700	340388135	2870	2870	2870	2870	0
488	20240612	112600	340388135	2870	2870	2870	2870	0
489	20240612	112500	340388135	2870	2870	2870	2870	1
490	20240612	112400	340385265	2865	2865	2865	2865	0
491	20240612	112300	340385265	2865	2865	2865	2865	0
492	20240612	112200	340385265	2865	2865	2865	2865	0
493	20240612	112100	340385265	2865	2865	2865	2865	0
494	20240612	112000	340385265	2865	2865	2865	2865	81
495	20240612	111900	340153200	2870	2870	2870	2870	0
496	20240612	111800	340153200	2870	2870	2870	2870	0
497	20240612	111700	340153200	2870	2870	2870	2870	0
498	20240612	111600	340153200	2870	2870	2870	2870	104
499	20240612	111500	339854720	2870	2870	2870	2870	0
500	20240612	111400	339854720	2870	2870	2870	2870	1
501	20240612	111300	339851850	2870	2870	2870	2870	0
502	20240612	111200	339851850	2870	2870	2870	2870	0
503	20240612	111100	339851850	2870	2870	2870	2870	0
504	20240612	111000	339851850	2870	2870	2870	2870	0
505	20240612	110900	339851850	2870	2870	2870	2870	0
506	20240612	110800	339851850	2870	2870	2870	2870	0
507	20240612	110700	339851850	2870	2870	2870	2870	0
508	20240612	110600	339851850	2870	2870	2870	2870	0
509	20240612	110500	339851850	2870	2870	2870	2870	0
510	20240612	110400	339851850	2870	2870	2870	2870	1
511	20240612	110300	339848980	2865	2865	2865	2865	1
512	20240612	110200	339846115	2875	2875	2875	2875	0
513	20240612	110100	339846115	2875	2875	2875	2875	0
514	20240612	110000	339846115	2875	2875	2875	2875	0
515	20240612	105900	339846115	2875	2875	2875	2875	30
516	20240612	105800	339759865	2875	2875	2875	2875	0
517	20240612	105700	339759865	2875	2875	2875	2875	0
518	20240612	105600	339759865	2875	2860	2875	2860	262
519	20240612	105500	339010380	2860	2860	2860	2860	0
520	20240612	105400	339010380	2860	2870	2870	2860	366
521	20240612	105300	337963080	2875	2875	2875	2875	0
522	20240612	105200	337963080	2875	2875	2875	2875	60
523	20240612	105100	337790580	2875	2875	2875	2875	0
524	20240612	105000	337790580	2875	2875	2875	2875	0
525	20240612	104900	337790580	2875	2875	2875	2875	0
526	20240612	104800	337790580	2875	2875	2875	2875	1
527	20240612	104700	337787705	2875	2875	2875	2875	0
528	20240612	104600	337787705	2875	2875	2875	2875	0
529	20240612	104500	337787705	2875	2875	2875	2875	0
530	20240612	104400	337787705	2875	2875	2875	2875	0
531	20240612	104300	337787705	2875	2875	2875	2875	0
532	20240612	104200	337787705	2875	2875	2875	2875	0
533	20240612	104100	337787705	2875	2875	2875	2875	1
534	20240612	104000	337784830	2875	2875	2875	2875	0
535	20240612	103900	337784830	2875	2865	2875	2865	2801
536	20240612	103800	329759955	2875	2875	2875	2875	34
537	20240612	103700	329662205	2865	2875	2875	2865	4
538	20240612	103600	329650725	2875	2880	2880	2875	3
539	20240612	103500	329642095	2870	2870	2870	2870	1006
540	20240612	103400	326754875	2870	2870	2870	2870	0
541	20240612	103300	326754875	2870	2870	2870	2870	0
542	20240612	103200	326754875	2870	2870	2870	2870	0
543	20240612	103100	326754875	2870	2870	2870	2870	0
544	20240612	103000	326754875	2870	2865	2870	2865	14
545	20240612	102900	326714745	2880	2880	2880	2880	0
546	20240612	102800	326714745	2880	2880	2880	2880	0
547	20240612	102700	326714745	2880	2865	2880	2865	21
548	20240612	102600	326654415	2870	2870	2870	2870	0
549	20240612	102500	326654415	2870	2870	2870	2870	0
550	20240612	102400	326654415	2870	2870	2870	2870	0
551	20240612	102300	326654415	2870	2870	2870	2870	0
552	20240612	102200	326654415	2870	2870	2870	2870	0
553	20240612	102100	326654415	2870	2870	2870	2870	0
554	20240612	102000	326654415	2870	2870	2870	2870	1000
555	20240612	101900	323784415	2880	2880	2880	2880	0
556	20240612	101800	323784415	2880	2880	2880	2880	0
557	20240612	101700	323784415	2880	2880	2880	2880	0
558	20240612	101600	323784415	2880	2880	2880	2880	5
559	20240612	101500	323770015	2870	2870	2870	2870	0
560	20240612	101400	323770015	2870	2875	2875	2870	2
561	20240612	101300	323764270	2880	2880	2880	2880	2
562	20240612	101200	323758510	2880	2880	2880	2880	0
563	20240612	101100	323758510	2880	2880	2880	2880	0
564	20240612	101000	323758510	2880	2880	2880	2880	0
565	20240612	100900	323758510	2880	2880	2880	2880	0
566	20240612	100800	323758510	2880	2870	2880	2870	40
567	20240612	100700	323643410	2885	2885	2885	2885	0
568	20240612	100600	323643410	2885	2880	2885	2880	5731
569	20240612	100500	307136680	2880	2880	2880	2880	0
570	20240612	100400	307136680	2880	2880	2880	2880	0
571	20240612	100300	307136680	2880	2880	2880	2880	1
572	20240612	100200	307133800	2875	2875	2875	2875	13
573	20240612	100100	307096425	2870	2870	2870	2870	0
574	20240612	100000	307096425	2870	2870	2870	2870	2935
575	20240612	095900	298672975	2875	2875	2875	2875	3
576	20240612	095800	298664350	2875	2875	2875	2875	20
577	20240612	095700	298606850	2875	2875	2875	2875	3
578	20240612	095600	298598225	2875	2875	2875	2875	1
579	20240612	095500	298595350	2875	2880	2880	2875	19
580	20240612	095400	298540720	2875	2875	2875	2875	82
581	20240612	095300	298304970	2875	2875	2875	2875	0
582	20240612	095200	298304970	2875	2875	2875	2875	1
583	20240612	095100	298302095	2875	2875	2875	2875	1
584	20240612	095000	298299220	2875	2875	2875	2875	3
585	20240612	094900	298290595	2875	2875	2875	2875	0
586	20240612	094800	298290595	2875	2875	2875	2875	261
587	20240612	094700	297540220	2875	2875	2875	2875	30
588	20240612	094600	297453970	2875	2875	2875	2875	0
589	20240612	094500	297453970	2875	2875	2875	2875	255
590	20240612	094400	296720845	2880	2880	2880	2880	0
591	20240612	094300	296720845	2880	2875	2880	2875	34
592	20240612	094200	296622930	2875	2875	2875	2875	1017
593	20240612	094100	293699055	2860	2860	2860	2860	19
594	20240612	094000	293644715	2875	2875	2875	2875	0
595	20240612	093900	293644715	2875	2875	2875	2875	0
596	20240612	093800	293644715	2875	2875	2875	2875	100
597	20240612	093700	293357215	2875	2875	2875	2875	3
598	20240612	093600	293348590	2850	2860	2860	2850	4000
599	20240612	093500	281916510	2880	2880	2880	2880	0
600	20240612	093400	281916510	2880	2880	2880	2880	0
601	20240612	093300	281916510	2880	2865	2885	2865	389
602	20240612	093200	280800915	2875	2865	2875	2865	1941
603	20240612	093100	275226885	2860	2860	2860	2860	50
604	20240612	093000	275083885	2860	2860	2860	2860	110
605	20240612	092900	274769285	2860	2860	2860	2860	0
606	20240612	092800	274769285	2860	2860	2860	2860	1
607	20240612	092700	274766425	2860	2860	2860	2860	0
608	20240612	092600	274766425	2860	2860	2860	2860	0
609	20240612	092500	274766425	2860	2860	2860	2860	0
610	20240612	092400	274766425	2860	2850	2860	2850	4109
611	20240612	092300	263024685	2860	2860	2860	2860	0
612	20240612	092200	263024685	2860	2860	2860	2860	0
613	20240612	092100	263024685	2860	2860	2860	2860	0
614	20240612	092000	263024685	2860	2860	2860	2860	19
615	20240612	091900	262970345	2860	2860	2860	2850	10
616	20240612	091800	262941775	2850	2860	2860	2850	4013
617	20240612	091700	251487555	2860	2865	2865	2860	39
618	20240612	091600	251375945	2865	2865	2870	2865	405
619	20240612	091500	250215600	2870	2875	2875	2870	1269
620	20240612	091400	246567485	2875	2900	2900	2875	905
621	20240612	091300	243955030	2890	2890	2890	2890	0
622	20240612	091200	243955030	2890	2890	2895	2890	6000
623	20240612	091100	226611535	2890	2880	2915	2880	26570
624	20240612	091000	149467965	2885	2865	2885	2865	5857
625	20240612	090900	132623225	2865	2845	2865	2845	7324
626	20240612	090800	111683870	2840	2840	2840	2840	1
627	20240612	090700	111681030	2820	2850	2855	2820	6351
628	20240612	090600	93591180	2850	2845	2850	2845	3678
629	20240612	090500	83109880	2850	2825	2850	2815	15152
630	20240612	090400	40128445	2825	2825	2825	2825	0
631	20240612	090300	40128445	2825	2820	2825	2820	2162
632	20240612	090200	34030325	2820	2820	2820	2820	299
633	20240612	090100	33187145	2820	2820	2820	2820	830
634	20240612	090000	30846545	2815	2810	2815	2810	10977