KissMeData/008420/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	185000	245097100	2945	2945	2945	2945	2299
3	20240610	184900	245097100	2945	2945	2945	2945	0
4	20240610	184800	245097100	2945	2945	2945	2945	0
5	20240610	184700	245097100	2945	2945	2945	2945	0
6	20240610	184600	245097100	2945	2945	2945	2945	0
7	20240610	184500	245097100	2945	2945	2945	2945	0
8	20240610	184400	245097100	2945	2945	2945	2945	0
9	20240610	184300	245097100	2945	2945	2945	2945	0
10	20240610	184200	245097100	2945	2945	2945	2945	0
11	20240610	184100	245097100	2945	2945	2945	2945	0
12	20240610	184000	245097100	2945	2945	2945	2945	0
13	20240610	183900	245097100	2945	2945	2945	2945	0
14	20240610	183800	245097100	2945	2945	2945	2945	0
15	20240610	183700	245097100	2945	2945	2945	2945	0
16	20240610	183600	245097100	2945	2945	2945	2945	0
17	20240610	183500	245097100	2945	2945	2945	2945	0
18	20240610	183400	245097100	2945	2945	2945	2945	0
19	20240610	183300	245097100	2945	2945	2945	2945	0
20	20240610	183200	245097100	2945	2945	2945	2945	0
21	20240610	183100	245097100	2945	2945	2945	2945	0
22	20240610	183000	245097100	2945	2945	2945	2945	0
23	20240610	182900	245097100	2945	2945	2945	2945	0
24	20240610	182800	245097100	2945	2945	2945	2945	0
25	20240610	182700	245097100	2945	2945	2945	2945	0
26	20240610	182600	245097100	2945	2945	2945	2945	0
27	20240610	182500	245097100	2945	2945	2945	2945	0
28	20240610	182400	245097100	2945	2945	2945	2945	0
29	20240610	182300	245097100	2945	2945	2945	2945	0
30	20240610	182200	245097100	2945	2945	2945	2945	0
31	20240610	182100	245097100	2945	2945	2945	2945	0
32	20240610	182000	245097100	2945	2945	2945	2945	2299
33	20240610	181900	245097100	2945	2945	2945	2945	0
34	20240610	181800	245097100	2945	2945	2945	2945	0
35	20240610	181700	245097100	2945	2945	2945	2945	0
36	20240610	181600	245097100	2945	2945	2945	2945	0
37	20240610	181500	245097100	2945	2945	2945	2945	0
38	20240610	181400	245097100	2945	2945	2945	2945	0
39	20240610	181300	245097100	2945	2945	2945	2945	0
40	20240610	181200	245097100	2945	2945	2945	2945	0
41	20240610	181100	245097100	2945	2945	2945	2945	0
42	20240610	181000	245097100	2945	2945	2945	2945	0
43	20240610	180900	245097100	2945	2945	2945	2945	0
44	20240610	180800	245097100	2945	2945	2945	2945	0
45	20240610	180700	245097100	2945	2945	2945	2945	0
46	20240610	180600	245097100	2945	2945	2945	2945	0
47	20240610	180500	245097100	2945	2945	2945	2945	0
48	20240610	180400	245097100	2945	2945	2945	2945	0
49	20240610	180300	245097100	2945	2945	2945	2945	0
50	20240610	180200	245097100	2945	2945	2945	2945	0
51	20240610	180100	245097100	2945	2945	2945	2945	0
52	20240610	180000	245097100	2945	2945	2945	2945	0
53	20240610	175900	245097100	2945	2945	2945	2945	0
54	20240610	175800	245097100	2945	2945	2945	2945	0
55	20240610	175700	245097100	2945	2945	2945	2945	0
56	20240610	175600	245097100	2945	2945	2945	2945	0
57	20240610	175500	245097100	2945	2945	2945	2945	0
58	20240610	175400	245097100	2945	2945	2945	2945	0
59	20240610	175300	245097100	2945	2945	2945	2945	0
60	20240610	175200	245097100	2945	2945	2945	2945	0
61	20240610	175100	245097100	2945	2945	2945	2945	0
62	20240610	175000	245097100	2945	2945	2945	2945	2299
63	20240610	174900	245097100	2945	2945	2945	2945	0
64	20240610	174800	245097100	2945	2945	2945	2945	0
65	20240610	174700	245097100	2945	2945	2945	2945	0
66	20240610	174600	245097100	2945	2945	2945	2945	0
67	20240610	174500	245097100	2945	2945	2945	2945	0
68	20240610	174400	245097100	2945	2945	2945	2945	0
69	20240610	174300	245097100	2945	2945	2945	2945	0
70	20240610	174200	245097100	2945	2945	2945	2945	0
71	20240610	174100	245097100	2945	2945	2945	2945	0
72	20240610	174000	245097100	2945	2945	2945	2945	0
73	20240610	173900	245097100	2945	2945	2945	2945	0
74	20240610	173800	245097100	2945	2945	2945	2945	0
75	20240610	173700	245097100	2945	2945	2945	2945	0
76	20240610	173600	245097100	2945	2945	2945	2945	0
77	20240610	173500	245097100	2945	2945	2945	2945	0
78	20240610	173400	245097100	2945	2945	2945	2945	0
79	20240610	173300	245097100	2945	2945	2945	2945	0
80	20240610	173200	245097100	2945	2945	2945	2945	0
81	20240610	173100	245097100	2945	2945	2945	2945	0
82	20240610	173000	245097100	2945	2945	2945	2945	0
83	20240610	172900	245097100	2945	2945	2945	2945	0
84	20240610	172800	245097100	2945	2945	2945	2945	0
85	20240610	172700	245097100	2945	2945	2945	2945	0
86	20240610	172600	245097100	2945	2945	2945	2945	0
87	20240610	172500	245097100	2945	2945	2945	2945	0
88	20240610	172400	245097100	2945	2945	2945	2945	0
89	20240610	172300	245097100	2945	2945	2945	2945	0
90	20240610	172200	245097100	2945	2945	2945	2945	0
91	20240610	172100	245097100	2945	2945	2945	2945	0
92	20240610	172000	245097100	2945	2945	2945	2945	2299
93	20240610	171900	245097100	2945	2945	2945	2945	0
94	20240610	171800	245097100	2945	2945	2945	2945	0
95	20240610	171700	245097100	2945	2945	2945	2945	0
96	20240610	171600	245097100	2945	2945	2945	2945	0
97	20240610	171500	245097100	2945	2945	2945	2945	0
98	20240610	171400	245097100	2945	2945	2945	2945	0
99	20240610	171300	245097100	2945	2945	2945	2945	0
100	20240610	171200	245097100	2945	2945	2945	2945	0
101	20240610	171100	245097100	2945	2945	2945	2945	0
102	20240610	171000	245097100	2945	2945	2945	2945	0
103	20240610	170900	245097100	2945	2945	2945	2945	0
104	20240610	170800	245097100	2945	2945	2945	2945	0
105	20240610	170700	245097100	2945	2945	2945	2945	0
106	20240610	170600	245097100	2945	2945	2945	2945	0
107	20240610	170500	245097100	2945	2945	2945	2945	0
108	20240610	170400	245097100	2945	2945	2945	2945	0
109	20240610	170300	245097100	2945	2945	2945	2945	0
110	20240610	170200	245097100	2945	2945	2945	2945	0
111	20240610	170100	245097100	2945	2945	2945	2945	0
112	20240610	170000	245097100	2945	2945	2945	2945	0
113	20240610	165900	245097100	2945	2945	2945	2945	0
114	20240610	165800	245097100	2945	2945	2945	2945	0
115	20240610	165700	245097100	2945	2945	2945	2945	0
116	20240610	165600	245097100	2945	2945	2945	2945	0
117	20240610	165500	245097100	2945	2945	2945	2945	0
118	20240610	165400	245097100	2945	2945	2945	2945	0
119	20240610	165300	245097100	2945	2945	2945	2945	0
120	20240610	165200	245097100	2945	2945	2945	2945	0
121	20240610	165100	245097100	2945	2945	2945	2945	0
122	20240610	165000	245097100	2945	2945	2945	2945	2299
123	20240610	164900	245097100	2945	2945	2945	2945	0
124	20240610	164800	245097100	2945	2945	2945	2945	0
125	20240610	164700	245097100	2945	2945	2945	2945	0
126	20240610	164600	245097100	2945	2945	2945	2945	0
127	20240610	164500	245097100	2945	2945	2945	2945	0
128	20240610	164400	245097100	2945	2945	2945	2945	0
129	20240610	164300	245097100	2945	2945	2945	2945	0
130	20240610	164200	245097100	2945	2945	2945	2945	0
131	20240610	164100	245097100	2945	2945	2945	2945	0
132	20240610	164000	245097100	2945	2945	2945	2945	0
133	20240610	163900	245097100	2945	2945	2945	2945	0
134	20240610	163800	245097100	2945	2945	2945	2945	0
135	20240610	163700	245097100	2945	2945	2945	2945	0
136	20240610	163600	245097100	2945	2945	2945	2945	0
137	20240610	163500	245097100	2945	2945	2945	2945	0
138	20240610	163400	245097100	2945	2945	2945	2945	0
139	20240610	163300	245097100	2945	2945	2945	2945	0
140	20240610	163200	245097100	2945	2945	2945	2945	0
141	20240610	163100	245097100	2945	2945	2945	2945	0
142	20240610	163000	245097100	2945	2945	2945	2945	0
143	20240610	162900	245097100	2945	2945	2945	2945	0
144	20240610	162800	245097100	2945	2945	2945	2945	0
145	20240610	162700	245097100	2945	2945	2945	2945	0
146	20240610	162600	245097100	2945	2945	2945	2945	0
147	20240610	162500	245097100	2945	2945	2945	2945	0
148	20240610	162400	245097100	2945	2945	2945	2945	0
149	20240610	162300	245097100	2945	2945	2945	2945	0
150	20240610	162200	245097100	2945	2945	2945	2945	0
151	20240610	162100	245097100	2945	2945	2945	2945	0
152	20240610	162000	245097100	2945	2945	2945	2945	2299
153	20240610	161900	245097100	2945	2945	2945	2945	0
154	20240610	161800	245097100	2945	2945	2945	2945	0
155	20240610	161700	245097100	2945	2945	2945	2945	0
156	20240610	161600	245097100	2945	2945	2945	2945	0
157	20240610	161500	245097100	2945	2945	2945	2945	0
158	20240610	161400	245097100	2945	2945	2945	2945	0
159	20240610	161300	245097100	2945	2945	2945	2945	0
160	20240610	161200	245097100	2945	2945	2945	2945	0
161	20240610	161100	245097100	2945	2945	2945	2945	0
162	20240610	161000	245097100	2945	2945	2945	2945	0
163	20240610	160900	245097100	2945	2945	2945	2945	0
164	20240610	160800	245097100	2945	2945	2945	2945	0
165	20240610	160700	245097100	2945	2945	2945	2945	0
166	20240610	160600	245097100	2945	2945	2945	2945	0
167	20240610	160500	245097100	2945	2945	2945	2945	0
168	20240610	160400	245097100	2945	2945	2945	2945	0
169	20240610	160300	245097100	2945	2945	2945	2945	0
170	20240610	160200	245097100	2945	2945	2945	2945	0
171	20240610	160100	245097100	2945	2945	2945	2945	0
172	20240610	160000	245097100	2945	2945	2945	2945	0
173	20240610	155900	245097100	2945	2945	2945	2945	0
174	20240610	155800	245097100	2945	2945	2945	2945	0
175	20240610	155700	245097100	2945	2945	2945	2945	0
176	20240610	155600	245097100	2945	2945	2945	2945	0
177	20240610	155500	245097100	2945	2945	2945	2945	0
178	20240610	155400	245097100	2945	2945	2945	2945	0
179	20240610	155300	245097100	2945	2945	2945	2945	0
180	20240610	155200	245097100	2945	2945	2945	2945	0
181	20240610	155100	245097100	2945	2945	2945	2945	0
182	20240610	155000	245097100	2945	2945	2945	2945	2299
183	20240610	154900	245097100	2945	2945	2945	2945	0
184	20240610	154800	245097100	2945	2945	2945	2945	0
185	20240610	154700	245097100	2945	2945	2945	2945	0
186	20240610	154600	245097100	2945	2945	2945	2945	0
187	20240610	154500	245097100	2945	2945	2945	2945	0
188	20240610	154400	245097100	2945	2945	2945	2945	0
189	20240610	154300	245097100	2945	2945	2945	2945	0
190	20240610	154200	245097100	2945	2945	2945	2945	0
191	20240610	154100	245097100	2945	2945	2945	2945	0
192	20240610	154000	245097100	2945	2945	2945	2945	0
193	20240610	153900	245097100	2945	2945	2945	2945	0
194	20240610	153800	245097100	2945	2945	2945	2945	0
195	20240610	153700	245097100	2945	2945	2945	2945	0
196	20240610	153600	245097100	2945	2945	2945	2945	0
197	20240610	153500	245097100	2945	2945	2945	2945	0
198	20240610	153400	245097100	2945	2945	2945	2945	0
199	20240610	153300	245097100	2945	2945	2945	2945	0
200	20240610	153200	245097100	2945	2945	2945	2945	0
201	20240610	153100	245097100	2945	2945	2945	2945	0
202	20240610	153000	245097100	2945	2945	2945	2945	2299
203	20240610	152900	238326545	2935	2935	2935	2935	0
204	20240610	152800	238326545	2935	2935	2935	2935	0
205	20240610	152700	238326545	2935	2935	2935	2935	0
206	20240610	152600	238326545	2935	2935	2935	2935	0
207	20240610	152500	238326545	2935	2935	2935	2935	0
208	20240610	152400	238326545	2935	2935	2935	2935	0
209	20240610	152300	238326545	2935	2935	2935	2935	0
210	20240610	152200	238326545	2935	2935	2935	2935	0
211	20240610	152100	238326545	2935	2935	2935	2935	0
212	20240610	152000	238326545	2935	2935	2935	2935	0
213	20240610	151900	238326545	2935	2935	2935	2935	252
214	20240610	151800	237586925	2925	2935	2935	2925	68
215	20240610	151700	237387685	2930	2930	2930	2930	50
216	20240610	151600	237241185	2925	2925	2925	2925	1700
217	20240610	151500	232268685	2940	2930	2940	2925	3427
218	20240610	151400	222234260	2935	2935	2935	2935	600
219	20240610	151300	220473260	2930	2930	2930	2930	0
220	20240610	151200	220473260	2930	2930	2930	2930	0
221	20240610	151100	220473260	2930	2930	2930	2930	0
222	20240610	151000	220473260	2930	2930	2930	2930	123
223	20240610	150900	220112870	2935	2935	2935	2935	10
224	20240610	150800	220083520	2935	2935	2935	2935	10
225	20240610	150700	220054170	2940	2930	2940	2930	257
226	20240610	150600	219301110	2940	2940	2940	2940	20
227	20240610	150500	219242310	2940	2940	2940	2940	0
228	20240610	150400	219242310	2940	2935	2940	2935	1000
229	20240610	150300	216303210	2935	2930	2935	2930	783
230	20240610	150200	214005605	2925	2925	2925	2925	0
231	20240610	150100	214005605	2925	2925	2925	2925	0
232	20240610	150000	214005605	2925	2925	2925	2925	0
233	20240610	145900	214005605	2925	2925	2925	2925	0
234	20240610	145800	214005605	2925	2925	2925	2925	0
235	20240610	145700	214005605	2925	2925	2925	2925	0
236	20240610	145600	214005605	2925	2925	2925	2925	1000
237	20240610	145500	211080605	2935	2935	2935	2935	7
238	20240610	145400	211060060	2935	2935	2935	2935	1
239	20240610	145300	211057125	2925	2925	2925	2925	0
240	20240610	145200	211057125	2925	2925	2925	2925	40
241	20240610	145100	210940125	2925	2925	2925	2925	150
242	20240610	145000	210501375	2940	2925	2940	2925	305
243	20240610	144900	209609175	2940	2940	2940	2940	0
244	20240610	144800	209609175	2940	2940	2940	2940	700
245	20240610	144700	207551175	2935	2930	2935	2930	950
246	20240610	144600	204763130	2930	2925	2930	2925	776
247	20240610	144500	202491330	2925	2925	2925	2925	325
248	20240610	144400	201540705	2925	2925	2925	2925	383
249	20240610	144300	200420430	2925	2925	2925	2925	0
250	20240610	144200	200420430	2925	2930	2930	2925	2451
251	20240610	144100	193248185	2935	2935	2935	2935	0
252	20240610	144000	193248185	2935	2935	2935	2935	0
253	20240610	143900	193248185	2935	2935	2935	2935	0
254	20240610	143800	193248185	2935	2935	2935	2935	40
255	20240610	143700	193130785	2935	2935	2935	2935	0
256	20240610	143600	193130785	2935	2935	2935	2935	0
257	20240610	143500	193130785	2935	2940	2940	2935	200
258	20240610	143400	192543285	2935	2935	2935	2935	0
259	20240610	143300	192543285	2935	2935	2935	2935	10
260	20240610	143200	192513935	2935	2935	2935	2935	250
261	20240610	143100	191780185	2930	2930	2930	2930	1001
262	20240610	143000	188847255	2925	2925	2925	2925	0
263	20240610	142900	188847255	2925	2925	2925	2925	0
264	20240610	142800	188847255	2925	2925	2925	2925	0
265	20240610	142700	188847255	2925	2925	2925	2925	0
266	20240610	142600	188847255	2925	2925	2925	2925	1
267	20240610	142500	188844330	2925	2925	2925	2925	0
268	20240610	142400	188844330	2925	2925	2925	2925	300
269	20240610	142300	187966830	2925	2925	2925	2925	1
270	20240610	142200	187963905	2925	2925	2925	2925	0
271	20240610	142100	187963905	2925	2925	2925	2925	0
272	20240610	142000	187963905	2925	2925	2925	2925	356
273	20240610	141900	186922605	2925	2925	2925	2925	252
274	20240610	141800	186185505	2930	2930	2930	2930	0
275	20240610	141700	186185505	2930	2930	2930	2930	285
276	20240610	141600	185350455	2935	2935	2935	2935	10
277	20240610	141500	185321105	2935	2935	2935	2935	2
278	20240610	141400	185315235	2935	2935	2935	2935	0
279	20240610	141300	185315235	2935	2935	2935	2935	0
280	20240610	141200	185315235	2935	2935	2935	2935	0
281	20240610	141100	185315235	2935	2935	2935	2935	0
282	20240610	141000	185315235	2935	2935	2935	2935	0
283	20240610	140900	185315235	2935	2935	2935	2935	1
284	20240610	140800	185312300	2935	2935	2935	2935	0
285	20240610	140700	185312300	2935	2935	2935	2935	0
286	20240610	140600	185312300	2935	2935	2935	2935	0
287	20240610	140500	185312300	2935	2935	2935	2935	9
288	20240610	140400	185285885	2935	2935	2935	2935	0
289	20240610	140300	185285885	2935	2935	2935	2935	0
290	20240610	140200	185285885	2935	2935	2935	2935	5
291	20240610	140100	185271210	2935	2935	2935	2935	0
292	20240610	140000	185271210	2935	2935	2935	2935	0
293	20240610	135900	185271210	2935	2935	2935	2935	0
294	20240610	135800	185271210	2935	2935	2935	2935	0
295	20240610	135700	185271210	2935	2935	2935	2935	0
296	20240610	135600	185271210	2935	2935	2935	2935	3
297	20240610	135500	185262405	2930	2930	2930	2930	0
298	20240610	135400	185262405	2930	2930	2930	2930	0
299	20240610	135300	185262405	2930	2930	2930	2930	1061
300	20240610	135200	182153675	2935	2935	2935	2935	102
301	20240610	135100	181854305	2935	2935	2935	2935	0
302	20240610	135000	181854305	2935	2935	2935	2935	0
303	20240610	134900	181854305	2935	2935	2935	2935	0
304	20240610	134800	181854305	2935	2935	2935	2935	0
305	20240610	134700	181854305	2935	2935	2935	2935	0
306	20240610	134600	181854305	2935	2935	2935	2935	0
307	20240610	134500	181854305	2935	2935	2935	2935	0
308	20240610	134400	181854305	2935	2935	2935	2935	105
309	20240610	134300	181546130	2935	2935	2935	2935	100
310	20240610	134200	181252630	2935	2935	2935	2935	159
311	20240610	134100	180785965	2935	2935	2935	2935	0
312	20240610	134000	180785965	2935	2935	2935	2935	0
313	20240610	133900	180785965	2935	2935	2935	2935	0
314	20240610	133800	180785965	2935	2935	2935	2935	0
315	20240610	133700	180785965	2935	2935	2935	2935	0
316	20240610	133600	180785965	2935	2935	2935	2935	0
317	20240610	133500	180785965	2935	2935	2940	2935	44
318	20240610	133400	180656810	2935	2935	2935	2935	35
319	20240610	133300	180554085	2935	2935	2935	2935	601
320	20240610	133200	178790150	2930	2930	2930	2930	0
321	20240610	133100	178790150	2930	2930	2930	2930	0
322	20240610	133000	178790150	2930	2930	2930	2925	503
323	20240610	132900	177318860	2925	2930	2930	2925	1500
324	20240610	132800	172929635	2930	2930	2930	2930	0
325	20240610	132700	172929635	2930	2930	2930	2930	0
326	20240610	132600	172929635	2930	2930	2930	2930	0
327	20240610	132500	172929635	2930	2930	2930	2930	0
328	20240610	132400	172929635	2930	2930	2930	2930	0
329	20240610	132300	172929635	2930	2930	2930	2930	251
330	20240610	132200	172194205	2935	2935	2935	2935	65
331	20240610	132100	172003430	2935	2935	2935	2935	154
332	20240610	132000	171551440	2940	2940	2940	2940	1
333	20240610	131900	171548500	2935	2935	2935	2935	0
334	20240610	131800	171548500	2935	2930	2935	2930	2
335	20240610	131700	171542635	2935	2935	2935	2935	0
336	20240610	131600	171542635	2935	2940	2940	2935	22
337	20240610	131500	171477965	2935	2935	2935	2935	1
338	20240610	131400	171475030	2930	2930	2930	2930	1
339	20240610	131300	171472100	2925	2925	2925	2925	1004
340	20240610	131200	168535400	2925	2930	2930	2925	2018
341	20240610	131100	162630985	2945	2945	2945	2945	0
342	20240610	131000	162630985	2945	2940	2945	2940	563
343	20240610	130900	160973120	2940	2935	2940	2935	800
344	20240610	130800	158622120	2935	2935	2935	2935	3
345	20240610	130700	158613315	2930	2930	2930	2930	0
346	20240610	130600	158613315	2930	2930	2930	2930	0
347	20240610	130500	158613315	2930	2930	2930	2930	0
348	20240610	130400	158613315	2930	2930	2930	2930	907
349	20240610	130300	155955805	2925	2925	2925	2925	0
350	20240610	130200	155955805	2925	2925	2925	2925	951
351	20240610	130100	153174130	2920	2920	2920	2920	0
352	20240610	130000	153174130	2920	2920	2920	2920	402
353	20240610	125900	152000290	2915	2915	2915	2915	330
354	20240610	125800	151038340	2920	2920	2920	2920	0
355	20240610	125700	151038340	2920	2920	2920	2920	0
356	20240610	125600	151038340	2920	2920	2920	2920	0
357	20240610	125500	151038340	2920	2920	2920	2920	0
358	20240610	125400	151038340	2920	2920	2920	2920	903
359	20240610	125300	148401580	2920	2920	2920	2920	2
360	20240610	125200	148395740	2925	2925	2925	2925	20
361	20240610	125100	148337240	2925	2920	2925	2920	26
362	20240610	125000	148261315	2920	2920	2920	2920	0
363	20240610	124900	148261315	2920	2920	2920	2920	0
364	20240610	124800	148261315	2920	2920	2920	2920	0
365	20240610	124700	148261315	2920	2920	2920	2920	300
366	20240610	124600	147385315	2920	2920	2920	2920	0
367	20240610	124500	147385315	2920	2920	2920	2920	0
368	20240610	124400	147385315	2920	2920	2920	2920	0
369	20240610	124300	147385315	2920	2920	2920	2920	0
370	20240610	124200	147385315	2920	2920	2920	2920	0
371	20240610	124100	147385315	2920	2920	2920	2920	0
372	20240610	124000	147385315	2920	2920	2920	2920	0
373	20240610	123900	147385315	2920	2920	2920	2920	4
374	20240610	123800	147373635	2920	2920	2920	2920	0
375	20240610	123700	147373635	2920	2920	2920	2920	252
376	20240610	123600	146637795	2920	2920	2920	2920	0
377	20240610	123500	146637795	2920	2920	2920	2920	0
378	20240610	123400	146637795	2920	2920	2920	2920	0
379	20240610	123300	146637795	2920	2920	2920	2920	0
380	20240610	123200	146637795	2920	2920	2920	2920	0
381	20240610	123100	146637795	2920	2920	2920	2920	0
382	20240610	123000	146637795	2920	2920	2920	2920	1
383	20240610	122900	146634875	2915	2925	2925	2915	1336
384	20240610	122800	142727085	2910	2940	2945	2910	5065
385	20240610	122700	127978155	2940	2940	2940	2940	0
386	20240610	122600	127978155	2940	2940	2940	2940	0
387	20240610	122500	127978155	2940	2925	2940	2925	1400
388	20240610	122400	123864380	2915	2915	2915	2915	0
389	20240610	122300	123864380	2915	2915	2915	2915	29
390	20240610	122200	123779845	2910	2915	2915	2910	267
391	20240610	122100	123002250	2915	2915	2915	2915	0
392	20240610	122000	123002250	2915	2915	2915	2915	0
393	20240610	121900	123002250	2915	2915	2915	2915	0
394	20240610	121800	123002250	2915	2925	2925	2915	880
395	20240610	121700	120435785	2925	2925	2925	2925	1
396	20240610	121600	120432860	2920	2920	2920	2920	0
397	20240610	121500	120432860	2920	2920	2920	2920	0
398	20240610	121400	120432860	2920	2920	2920	2920	0
399	20240610	121300	120432860	2920	2920	2920	2920	0
400	20240610	121200	120432860	2920	2920	2920	2920	0
401	20240610	121100	120432860	2920	2920	2920	2920	0
402	20240610	121000	120432860	2920	2920	2920	2920	0
403	20240610	120900	120432860	2920	2920	2920	2920	0
404	20240610	120800	120432860	2920	2920	2920	2920	0
405	20240610	120700	120432860	2920	2920	2920	2920	0
406	20240610	120600	120432860	2920	2920	2920	2920	0
407	20240610	120500	120432860	2920	2920	2920	2920	0
408	20240610	120400	120432860	2920	2920	2920	2920	3
409	20240610	120300	120424100	2930	2930	2930	2930	0
410	20240610	120200	120424100	2930	2930	2930	2930	0
411	20240610	120100	120424100	2930	2930	2930	2930	0
412	20240610	120000	120424100	2930	2930	2930	2930	1
413	20240610	115900	120421170	2930	2930	2930	2930	0
414	20240610	115800	120421170	2930	2930	2930	2930	68
415	20240610	115700	120221930	2920	2920	2920	2920	0
416	20240610	115600	120221930	2920	2925	2925	2920	200
417	20240610	115500	119636985	2930	2930	2930	2930	0
418	20240610	115400	119636985	2930	2930	2930	2930	1
419	20240610	115300	119634055	2925	2925	2925	2925	0
420	20240610	115200	119634055	2925	2925	2925	2925	154
421	20240610	115100	119183605	2930	2930	2930	2930	1
422	20240610	115000	119180675	2935	2935	2935	2935	1
423	20240610	114900	119177740	2935	2935	2935	2935	0
424	20240610	114800	119177740	2935	2935	2935	2935	47
425	20240610	114700	119039795	2935	2935	2935	2935	44
426	20240610	114600	118910655	2935	2925	2935	2925	21
427	20240610	114500	118849055	2920	2920	2920	2920	0
428	20240610	114400	118849055	2920	2920	2920	2920	0
429	20240610	114300	118849055	2920	2925	2925	2920	319
430	20240610	114200	117917450	2925	2925	2925	2925	1
431	20240610	114100	117914525	2925	2925	2925	2925	3
432	20240610	114000	117905750	2925	2930	2930	2925	57
433	20240610	113900	117739010	2925	2925	2925	2925	310
434	20240610	113800	116832260	2935	2935	2935	2935	12
435	20240610	113700	116797040	2935	2935	2935	2935	0
436	20240610	113600	116797040	2935	2935	2935	2935	0
437	20240610	113500	116797040	2935	2935	2935	2935	0
438	20240610	113400	116797040	2935	2935	2935	2935	0
439	20240610	113300	116797040	2935	2935	2935	2935	0
440	20240610	113200	116797040	2935	2935	2935	2935	0
441	20240610	113100	116797040	2935	2935	2935	2935	0
442	20240610	113000	116797040	2935	2935	2935	2935	0
443	20240610	112900	116797040	2935	2935	2935	2935	0
444	20240610	112800	116797040	2935	2930	2935	2930	5
445	20240610	112700	116782370	2930	2930	2930	2930	655
446	20240610	112600	114863220	2930	2930	2930	2930	0
447	20240610	112500	114863220	2930	2930	2930	2930	0
448	20240610	112400	114863220	2930	2930	2930	2930	0
449	20240610	112300	114863220	2930	2930	2930	2930	5
450	20240610	112200	114848570	2930	2930	2930	2930	45
451	20240610	112100	114716720	2925	2930	2935	2925	282
452	20240610	112000	113889400	2925	2925	2925	2925	0
453	20240610	111900	113889400	2925	2925	2925	2925	589
454	20240610	111800	112166575	2935	2935	2935	2935	0
455	20240610	111700	112166575	2935	2935	2935	2935	0
456	20240610	111600	112166575	2935	2935	2935	2935	1
457	20240610	111500	112163640	2935	2935	2935	2935	1
458	20240610	111400	112160705	2920	2920	2920	2920	0
459	20240610	111300	112160705	2920	2920	2920	2920	1
460	20240610	111200	112157785	2935	2935	2935	2935	2
461	20240610	111100	112151915	2935	2935	2935	2935	17
462	20240610	111000	112102020	2935	2935	2935	2935	5
463	20240610	110900	112087345	2935	2935	2935	2935	87
464	20240610	110800	111832000	2930	2930	2930	2930	87
465	20240610	110700	111577090	2930	2930	2930	2930	87
466	20240610	110600	111322180	2930	2925	2930	2925	148
467	20240610	110500	110889230	2920	2920	2920	2910	4606
468	20240610	110400	97477650	2920	2915	2920	2915	5166
469	20240610	110300	82418545	2915	2910	2915	2910	46
470	20240610	110200	82284680	2915	2915	2915	2915	113
471	20240610	110100	81955285	2915	2915	2915	2915	0
472	20240610	110000	81955285	2915	2915	2915	2915	493
473	20240610	105900	80518190	2915	2915	2915	2915	2
474	20240610	105800	80512360	2910	2910	2910	2910	100
475	20240610	105700	80221360	2915	2915	2915	2915	34
476	20240610	105600	80122250	2915	2915	2915	2915	0
477	20240610	105500	80122250	2915	2915	2915	2915	68
478	20240610	105400	79924030	2915	2910	2915	2910	23
479	20240610	105300	79857015	2910	2910	2910	2910	0
480	20240610	105200	79857015	2910	2910	2910	2910	5
481	20240610	105100	79842465	2915	2915	2915	2915	1
482	20240610	105000	79839550	2915	2915	2915	2915	11
483	20240610	104900	79807485	2915	2915	2915	2915	3
484	20240610	104800	79798740	2910	2910	2910	2910	1000
485	20240610	104700	76888740	2910	2910	2910	2910	8
486	20240610	104600	76865460	2910	2910	2910	2910	130
487	20240610	104500	76487160	2915	2915	2915	2915	35
488	20240610	104400	76385135	2915	2915	2915	2915	139
489	20240610	104300	75979950	2915	2915	2915	2915	277
490	20240610	104200	75172495	2920	2920	2920	2920	0
491	20240610	104100	75172495	2920	2915	2920	2915	319
492	20240610	104000	74241375	2915	2915	2915	2915	0
493	20240610	103900	74241375	2915	2915	2915	2915	0
494	20240610	103800	74241375	2915	2915	2915	2915	0
495	20240610	103700	74241375	2915	2915	2915	2915	197
496	20240610	103600	73667120	2915	2915	2915	2915	0
497	20240610	103500	73667120	2915	2915	2915	2915	100
498	20240610	103400	73375620	2915	2915	2915	2915	0
499	20240610	103300	73375620	2915	2915	2915	2915	971
500	20240610	103200	70545155	2915	2920	2920	2915	11
501	20240610	103100	70513080	2915	2915	2915	2915	0
502	20240610	103000	70513080	2915	2915	2915	2915	0
503	20240610	102900	70513080	2915	2915	2915	2915	0
504	20240610	102800	70513080	2915	2915	2915	2915	1
505	20240610	102700	70510165	2915	2915	2915	2915	0
506	20240610	102600	70510165	2915	2915	2915	2915	102
507	20240610	102500	70212835	2915	2915	2915	2915	1
508	20240610	102400	70209920	2920	2920	2920	2920	0
509	20240610	102300	70209920	2920	2920	2920	2920	2
510	20240610	102200	70204080	2920	2920	2920	2920	2
511	20240610	102100	70198240	2920	2915	2920	2915	118
512	20240610	102000	69853750	2915	2915	2915	2915	20
513	20240610	101900	69795450	2915	2915	2915	2915	0
514	20240610	101800	69795450	2915	2915	2915	2915	0
515	20240610	101700	69795450	2915	2910	2915	2910	3
516	20240610	101600	69786715	2920	2920	2920	2920	0
517	20240610	101500	69786715	2920	2920	2920	2920	2
518	20240610	101400	69780875	2915	2915	2915	2915	250
519	20240610	101300	69052125	2925	2925	2925	2925	0
520	20240610	101200	69052125	2925	2925	2925	2925	6
521	20240610	101100	69034575	2925	2925	2925	2925	17
522	20240610	101000	68984850	2920	2925	2925	2915	242
523	20240610	100900	68277230	2925	2915	2925	2910	4199
524	20240610	100800	56042380	2930	2930	2930	2930	1
525	20240610	100700	56039450	2915	2915	2915	2915	0
526	20240610	100600	56039450	2915	2915	2915	2915	0
527	20240610	100500	56039450	2915	2930	2930	2915	41
528	20240610	100400	55919910	2915	2920	2920	2915	250
529	20240610	100300	55190725	2945	2945	2945	2945	80
530	20240610	100200	54955125	2945	2945	2945	2945	0
531	20240610	100100	54955125	2945	2945	2945	2945	51
532	20240610	100000	54804930	2915	2920	2920	2910	3580
533	20240610	095900	44382625	2950	2950	2950	2950	5
534	20240610	095800	44367875	2950	2950	2950	2950	0
535	20240610	095700	44367875	2950	2950	2950	2950	10
536	20240610	095600	44338375	2950	2950	2950	2950	114
537	20240610	095500	44002075	2920	2935	2935	2920	517
538	20240610	095400	42492220	2940	2940	2940	2940	12
539	20240610	095300	42456940	2950	2950	2950	2950	0
540	20240610	095200	42456940	2950	2950	2950	2950	3390
541	20240610	095100	32456440	2950	2950	2950	2950	0
542	20240610	095000	32456440	2950	2950	2950	2950	0
543	20240610	094900	32456440	2950	2950	2950	2950	0
544	20240610	094800	32456440	2950	2920	2950	2920	18
545	20240610	094700	32403370	2950	2930	2950	2920	405
546	20240610	094600	31218765	2950	2950	2950	2950	0
547	20240610	094500	31218765	2950	2955	2955	2950	50
548	20240610	094400	31071195	2955	2955	2955	2955	46
549	20240610	094300	30935265	2955	2955	2955	2955	18
550	20240610	094200	30882075	2955	2955	2955	2955	0
551	20240610	094100	30882075	2955	2955	2955	2955	0
552	20240610	094000	30882075	2955	2955	2955	2955	5
553	20240610	093900	30867300	2955	2955	2955	2955	2
554	20240610	093800	30861390	2930	2930	2930	2930	0
555	20240610	093700	30861390	2930	2930	2930	2930	0
556	20240610	093600	30861390	2930	2930	2930	2930	0
557	20240610	093500	30861390	2930	2940	2940	2930	370
558	20240610	093400	29777230	2930	2935	2935	2930	550
559	20240610	093300	28165720	2930	2930	2930	2930	0
560	20240610	093200	28165720	2930	2940	2940	2930	600
561	20240610	093100	26407620	2930	2930	2930	2930	0
562	20240610	093000	26407620	2930	2930	2930	2930	0
563	20240610	092900	26407620	2930	2930	2930	2930	1
564	20240610	092800	26404690	2930	2930	2930	2930	400
565	20240610	092700	25232690	2930	2930	2930	2930	20
566	20240610	092600	25174090	2930	2930	2930	2930	2008
567	20240610	092500	19290650	2930	2930	2930	2930	132
568	20240610	092400	18903890	2930	2930	2930	2930	5
569	20240610	092300	18889240	2930	2930	2930	2930	0
570	20240610	092200	18889240	2930	2935	2935	2930	329
571	20240610	092100	17924380	2960	2960	2960	2960	33
572	20240610	092000	17826700	2960	2960	2960	2960	44
573	20240610	091900	17696460	2960	2935	2960	2930	516
574	20240610	091800	16183080	2960	2960	2960	2960	0
575	20240610	091700	16183080	2960	2960	2960	2960	0
576	20240610	091600	16183080	2960	2950	2960	2935	1002
577	20240610	091500	13239840	2960	2960	2960	2960	0
578	20240610	091400	13239840	2960	2960	2960	2960	0
579	20240610	091300	13239840	2960	2960	2960	2960	0
580	20240610	091200	13239840	2960	2960	2960	2960	1
581	20240610	091100	13236880	2960	2960	2960	2960	0
582	20240610	091000	13236880	2960	2960	2960	2960	0
583	20240610	090900	13236880	2960	2960	2960	2960	0
584	20240610	090800	13236880	2960	2960	2960	2960	10
585	20240610	090700	13207280	2960	2955	2960	2950	725
586	20240610	090600	11065710	2970	2970	2970	2970	0
587	20240610	090500	11065710	2970	2965	2970	2965	198
588	20240610	090400	10478400	2960	2960	2960	2960	0
589	20240610	090300	10478400	2960	2960	2960	2960	12
590	20240610	090200	10442880	2960	2960	2960	2960	0
591	20240610	090100	10442880	2960	2960	2960	2960	1243
592	20240610	090000	6763600	2960	2960	2960	2960	2285