KissMeData/033310/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	191500	130034840	2690	2690	2690	2690	688
3	20240613	191400	130034840	2690	2690	2690	2690	0
4	20240613	191300	130034840	2690	2690	2690	2690	0
5	20240613	191200	130034840	2690	2690	2690	2690	0
6	20240613	191100	130034840	2690	2690	2690	2690	0
7	20240613	191000	130034840	2690	2690	2690	2690	0
8	20240613	190900	130034840	2690	2690	2690	2690	0
9	20240613	190800	130034840	2690	2690	2690	2690	0
10	20240613	190700	130034840	2690	2690	2690	2690	0
11	20240613	190600	130034840	2690	2690	2690	2690	0
12	20240613	190500	130034840	2690	2690	2690	2690	0
13	20240613	190400	130034840	2690	2690	2690	2690	0
14	20240613	190300	130034840	2690	2690	2690	2690	0
15	20240613	190200	130034840	2690	2690	2690	2690	0
16	20240613	190100	130034840	2690	2690	2690	2690	0
17	20240613	190000	130034840	2690	2690	2690	2690	0
18	20240613	185900	130034840	2690	2690	2690	2690	0
19	20240613	185800	130034840	2690	2690	2690	2690	0
20	20240613	185700	130034840	2690	2690	2690	2690	0
21	20240613	185600	130034840	2690	2690	2690	2690	0
22	20240613	185500	130034840	2690	2690	2690	2690	0
23	20240613	185400	130034840	2690	2690	2690	2690	0
24	20240613	185300	130034840	2690	2690	2690	2690	0
25	20240613	185200	130034840	2690	2690	2690	2690	0
26	20240613	185100	130034840	2690	2690	2690	2690	0
27	20240613	185000	130034840	2690	2690	2690	2690	0
28	20240613	184900	130034840	2690	2690	2690	2690	0
29	20240613	184800	130034840	2690	2690	2690	2690	0
30	20240613	184700	130034840	2690	2690	2690	2690	0
31	20240613	184600	130034840	2690	2690	2690	2690	0
32	20240613	184500	130034840	2690	2690	2690	2690	688
33	20240613	184400	130034840	2690	2690	2690	2690	0
34	20240613	184300	130034840	2690	2690	2690	2690	0
35	20240613	184200	130034840	2690	2690	2690	2690	0
36	20240613	184100	130034840	2690	2690	2690	2690	0
37	20240613	184000	130034840	2690	2690	2690	2690	0
38	20240613	183900	130034840	2690	2690	2690	2690	0
39	20240613	183800	130034840	2690	2690	2690	2690	0
40	20240613	183700	130034840	2690	2690	2690	2690	0
41	20240613	183600	130034840	2690	2690	2690	2690	0
42	20240613	183500	130034840	2690	2690	2690	2690	0
43	20240613	183400	130034840	2690	2690	2690	2690	0
44	20240613	183300	130034840	2690	2690	2690	2690	0
45	20240613	183200	130034840	2690	2690	2690	2690	0
46	20240613	183100	130034840	2690	2690	2690	2690	0
47	20240613	183000	130034840	2690	2690	2690	2690	0
48	20240613	182900	130034840	2690	2690	2690	2690	0
49	20240613	182800	130034840	2690	2690	2690	2690	0
50	20240613	182700	130034840	2690	2690	2690	2690	0
51	20240613	182600	130034840	2690	2690	2690	2690	0
52	20240613	182500	130034840	2690	2690	2690	2690	0
53	20240613	182400	130034840	2690	2690	2690	2690	0
54	20240613	182300	130034840	2690	2690	2690	2690	0
55	20240613	182200	130034840	2690	2690	2690	2690	0
56	20240613	182100	130034840	2690	2690	2690	2690	0
57	20240613	182000	130034840	2690	2690	2690	2690	0
58	20240613	181900	130034840	2690	2690	2690	2690	0
59	20240613	181800	130034840	2690	2690	2690	2690	0
60	20240613	181700	130034840	2690	2690	2690	2690	0
61	20240613	181600	130034840	2690	2690	2690	2690	0
62	20240613	181500	130034840	2690	2690	2690	2690	688
63	20240613	181400	130034840	2690	2690	2690	2690	0
64	20240613	181300	130034840	2690	2690	2690	2690	0
65	20240613	181200	130034840	2690	2690	2690	2690	0
66	20240613	181100	130034840	2690	2690	2690	2690	0
67	20240613	181000	130034840	2690	2690	2690	2690	0
68	20240613	180900	130034840	2690	2690	2690	2690	0
69	20240613	180800	130034840	2690	2690	2690	2690	0
70	20240613	180700	130034840	2690	2690	2690	2690	0
71	20240613	180600	130034840	2690	2690	2690	2690	0
72	20240613	180500	130034840	2690	2690	2690	2690	0
73	20240613	180400	130034840	2690	2690	2690	2690	0
74	20240613	180300	130034840	2690	2690	2690	2690	0
75	20240613	180200	130034840	2690	2690	2690	2690	0
76	20240613	180100	130034840	2690	2690	2690	2690	0
77	20240613	180000	130034840	2690	2690	2690	2690	0
78	20240613	175900	130034840	2690	2690	2690	2690	0
79	20240613	175800	130034840	2690	2690	2690	2690	0
80	20240613	175700	130034840	2690	2690	2690	2690	0
81	20240613	175600	130034840	2690	2690	2690	2690	0
82	20240613	175500	130034840	2690	2690	2690	2690	0
83	20240613	175400	130034840	2690	2690	2690	2690	0
84	20240613	175300	130034840	2690	2690	2690	2690	0
85	20240613	175200	130034840	2690	2690	2690	2690	0
86	20240613	175100	130034840	2690	2690	2690	2690	0
87	20240613	175000	130034840	2690	2690	2690	2690	0
88	20240613	174900	130034840	2690	2690	2690	2690	0
89	20240613	174800	130034840	2690	2690	2690	2690	0
90	20240613	174700	130034840	2690	2690	2690	2690	0
91	20240613	174600	130034840	2690	2690	2690	2690	0
92	20240613	174500	130034840	2690	2690	2690	2690	688
93	20240613	174400	130034840	2690	2690	2690	2690	0
94	20240613	174300	130034840	2690	2690	2690	2690	0
95	20240613	174200	130034840	2690	2690	2690	2690	0
96	20240613	174100	130034840	2690	2690	2690	2690	0
97	20240613	174000	130034840	2690	2690	2690	2690	0
98	20240613	173900	130034840	2690	2690	2690	2690	0
99	20240613	173800	130034840	2690	2690	2690	2690	0
100	20240613	173700	130034840	2690	2690	2690	2690	0
101	20240613	173600	130034840	2690	2690	2690	2690	0
102	20240613	173500	130034840	2690	2690	2690	2690	0
103	20240613	173400	130034840	2690	2690	2690	2690	0
104	20240613	173300	130034840	2690	2690	2690	2690	0
105	20240613	173200	130034840	2690	2690	2690	2690	0
106	20240613	173100	130034840	2690	2690	2690	2690	0
107	20240613	173000	130034840	2690	2690	2690	2690	0
108	20240613	172900	130034840	2690	2690	2690	2690	0
109	20240613	172800	130034840	2690	2690	2690	2690	0
110	20240613	172700	130034840	2690	2690	2690	2690	0
111	20240613	172600	130034840	2690	2690	2690	2690	0
112	20240613	172500	130034840	2690	2690	2690	2690	0
113	20240613	172400	130034840	2690	2690	2690	2690	0
114	20240613	172300	130034840	2690	2690	2690	2690	0
115	20240613	172200	130034840	2690	2690	2690	2690	0
116	20240613	172100	130034840	2690	2690	2690	2690	0
117	20240613	172000	130034840	2690	2690	2690	2690	0
118	20240613	171900	130034840	2690	2690	2690	2690	0
119	20240613	171800	130034840	2690	2690	2690	2690	0
120	20240613	171700	130034840	2690	2690	2690	2690	0
121	20240613	171600	130034840	2690	2690	2690	2690	0
122	20240613	171500	130034840	2690	2690	2690	2690	688
123	20240613	171400	130034840	2690	2690	2690	2690	0
124	20240613	171300	130034840	2690	2690	2690	2690	0
125	20240613	171200	130034840	2690	2690	2690	2690	0
126	20240613	171100	130034840	2690	2690	2690	2690	0
127	20240613	171000	130034840	2690	2690	2690	2690	0
128	20240613	170900	130034840	2690	2690	2690	2690	0
129	20240613	170800	130034840	2690	2690	2690	2690	0
130	20240613	170700	130034840	2690	2690	2690	2690	0
131	20240613	170600	130034840	2690	2690	2690	2690	0
132	20240613	170500	130034840	2690	2690	2690	2690	0
133	20240613	170400	130034840	2690	2690	2690	2690	0
134	20240613	170300	130034840	2690	2690	2690	2690	0
135	20240613	170200	130034840	2690	2690	2690	2690	0
136	20240613	170100	130034840	2690	2690	2690	2690	0
137	20240613	170000	130034840	2690	2690	2690	2690	0
138	20240613	165900	130034840	2690	2690	2690	2690	0
139	20240613	165800	130034840	2690	2690	2690	2690	0
140	20240613	165700	130034840	2690	2690	2690	2690	0
141	20240613	165600	130034840	2690	2690	2690	2690	0
142	20240613	165500	130034840	2690	2690	2690	2690	0
143	20240613	165400	130034840	2690	2690	2690	2690	0
144	20240613	165300	130034840	2690	2690	2690	2690	0
145	20240613	165200	130034840	2690	2690	2690	2690	0
146	20240613	165100	130034840	2690	2690	2690	2690	0
147	20240613	165000	130034840	2690	2690	2690	2690	0
148	20240613	164900	130034840	2690	2690	2690	2690	0
149	20240613	164800	130034840	2690	2690	2690	2690	0
150	20240613	164700	130034840	2690	2690	2690	2690	0
151	20240613	164600	130034840	2690	2690	2690	2690	0
152	20240613	164500	130034840	2690	2690	2690	2690	688
153	20240613	164400	130034840	2690	2690	2690	2690	0
154	20240613	164300	130034840	2690	2690	2690	2690	0
155	20240613	164200	130034840	2690	2690	2690	2690	0
156	20240613	164100	130034840	2690	2690	2690	2690	0
157	20240613	164000	130034840	2690	2690	2690	2690	0
158	20240613	163900	130034840	2690	2690	2690	2690	0
159	20240613	163800	130034840	2690	2690	2690	2690	0
160	20240613	163700	130034840	2690	2690	2690	2690	0
161	20240613	163600	130034840	2690	2690	2690	2690	0
162	20240613	163500	130034840	2690	2690	2690	2690	0
163	20240613	163400	130034840	2690	2690	2690	2690	0
164	20240613	163300	130034840	2690	2690	2690	2690	0
165	20240613	163200	130034840	2690	2690	2690	2690	0
166	20240613	163100	130034840	2690	2690	2690	2690	0
167	20240613	163000	130034840	2690	2690	2690	2690	0
168	20240613	162900	130034840	2690	2690	2690	2690	0
169	20240613	162800	130034840	2690	2690	2690	2690	0
170	20240613	162700	130034840	2690	2690	2690	2690	0
171	20240613	162600	130034840	2690	2690	2690	2690	0
172	20240613	162500	130034840	2690	2690	2690	2690	0
173	20240613	162400	130034840	2690	2690	2690	2690	0
174	20240613	162300	130034840	2690	2690	2690	2690	0
175	20240613	162200	130034840	2690	2690	2690	2690	0
176	20240613	162100	130034840	2690	2690	2690	2690	0
177	20240613	162000	130034840	2690	2690	2690	2690	0
178	20240613	161900	130034840	2690	2690	2690	2690	0
179	20240613	161800	130034840	2690	2690	2690	2690	0
180	20240613	161700	130034840	2690	2690	2690	2690	0
181	20240613	161600	130034840	2690	2690	2690	2690	0
182	20240613	161500	130034840	2690	2690	2690	2690	688
183	20240613	161400	130034840	2690	2690	2690	2690	0
184	20240613	161300	130034840	2690	2690	2690	2690	0
185	20240613	161200	130034840	2690	2690	2690	2690	0
186	20240613	161100	130034840	2690	2690	2690	2690	0
187	20240613	161000	130034840	2690	2690	2690	2690	0
188	20240613	160900	130034840	2690	2690	2690	2690	0
189	20240613	160800	130034840	2690	2690	2690	2690	0
190	20240613	160700	130034840	2690	2690	2690	2690	0
191	20240613	160600	130034840	2690	2690	2690	2690	0
192	20240613	160500	130034840	2690	2690	2690	2690	0
193	20240613	160400	130034840	2690	2690	2690	2690	0
194	20240613	160300	130034840	2690	2690	2690	2690	0
195	20240613	160200	130034840	2690	2690	2690	2690	0
196	20240613	160100	130034840	2690	2690	2690	2690	0
197	20240613	160000	130034840	2690	2690	2690	2690	0
198	20240613	155900	130034840	2690	2690	2690	2690	0
199	20240613	155800	130034840	2690	2690	2690	2690	0
200	20240613	155700	130034840	2690	2690	2690	2690	0
201	20240613	155600	130034840	2690	2690	2690	2690	0
202	20240613	155500	130034840	2690	2690	2690	2690	0
203	20240613	155400	130034840	2690	2690	2690	2690	0
204	20240613	155300	130034840	2690	2690	2690	2690	0
205	20240613	155200	130034840	2690	2690	2690	2690	0
206	20240613	155100	130034840	2690	2690	2690	2690	0
207	20240613	155000	130034840	2690	2690	2690	2690	0
208	20240613	154900	130034840	2690	2690	2690	2690	0
209	20240613	154800	130034840	2690	2690	2690	2690	0
210	20240613	154700	130034840	2690	2690	2690	2690	0
211	20240613	154600	130034840	2690	2690	2690	2690	0
212	20240613	154500	130034840	2690	2690	2690	2690	688
213	20240613	154400	130034840	2690	2690	2690	2690	0
214	20240613	154300	130034840	2690	2690	2690	2690	0
215	20240613	154200	130034840	2690	2690	2690	2690	0
216	20240613	154100	130034840	2690	2690	2690	2690	0
217	20240613	154000	130034840	2690	2690	2690	2690	0
218	20240613	153900	130034840	2690	2690	2690	2690	0
219	20240613	153800	130034840	2690	2690	2690	2690	0
220	20240613	153700	130034840	2690	2690	2690	2690	0
221	20240613	153600	130034840	2690	2690	2690	2690	0
222	20240613	153500	130034840	2690	2690	2690	2690	0
223	20240613	153400	130034840	2690	2690	2690	2690	0
224	20240613	153300	130034840	2690	2690	2690	2690	0
225	20240613	153200	130034840	2690	2690	2690	2690	0
226	20240613	153100	130034840	2690	2690	2690	2690	0
227	20240613	153000	130034840	2690	2690	2690	2690	688
228	20240613	152900	128184120	2695	2695	2695	2695	0
229	20240613	152800	128184120	2695	2695	2695	2695	0
230	20240613	152700	128184120	2695	2695	2695	2695	0
231	20240613	152600	128184120	2695	2695	2695	2695	0
232	20240613	152500	128184120	2695	2695	2695	2695	0
233	20240613	152400	128184120	2695	2695	2695	2695	0
234	20240613	152300	128184120	2695	2695	2695	2695	0
235	20240613	152200	128184120	2695	2695	2695	2695	0
236	20240613	152100	128184120	2695	2695	2695	2695	0
237	20240613	152000	128184120	2695	2695	2695	2695	0
238	20240613	151900	128184120	2695	2695	2695	2695	3
239	20240613	151800	128176035	2710	2710	2710	2710	0
240	20240613	151700	128176035	2710	2710	2710	2710	0
241	20240613	151600	128176035	2710	2710	2710	2710	0
242	20240613	151500	128176035	2710	2710	2710	2710	0
243	20240613	151400	128176035	2710	2710	2710	2710	5
244	20240613	151300	128162485	2710	2710	2710	2710	0
245	20240613	151200	128162485	2710	2710	2710	2710	5
246	20240613	151100	128148935	2710	2710	2710	2710	0
247	20240613	151000	128148935	2710	2710	2710	2710	2
248	20240613	150900	128143515	2710	2710	2710	2710	2
249	20240613	150800	128138095	2710	2710	2710	2710	0
250	20240613	150700	128138095	2710	2710	2710	2710	0
251	20240613	150600	128138095	2710	2710	2710	2710	0
252	20240613	150500	128138095	2710	2710	2710	2710	0
253	20240613	150400	128138095	2710	2710	2710	2710	2
254	20240613	150300	128132675	2715	2715	2715	2715	0
255	20240613	150200	128132675	2715	2710	2715	2710	4420
256	20240613	150100	116132925	2705	2700	2705	2700	174
257	20240613	150000	115662875	2700	2700	2700	2700	0
258	20240613	145900	115662875	2700	2700	2700	2700	0
259	20240613	145800	115662875	2700	2695	2700	2695	1100
260	20240613	145700	112693300	2690	2690	2690	2690	488
261	20240613	145600	111380580	2690	2690	2690	2690	40
262	20240613	145500	111272980	2690	2690	2690	2690	20
263	20240613	145400	111219180	2690	2690	2690	2690	452
264	20240613	145300	110003300	2690	2695	2695	2690	993
265	20240613	145200	107332055	2700	2700	2700	2700	0
266	20240613	145100	107332055	2700	2700	2700	2700	0
267	20240613	145000	107332055	2700	2700	2700	2700	2
268	20240613	144900	107326655	2700	2700	2700	2700	0
269	20240613	144800	107326655	2700	2700	2700	2700	1
270	20240613	144700	107323955	2695	2695	2695	2695	130
271	20240613	144600	106973605	2700	2700	2700	2700	0
272	20240613	144500	106973605	2700	2700	2700	2700	90
273	20240613	144400	106730605	2705	2705	2705	2705	0
274	20240613	144300	106730605	2705	2705	2705	2705	0
275	20240613	144200	106730605	2705	2705	2705	2705	0
276	20240613	144100	106730605	2705	2705	2705	2705	0
277	20240613	144000	106730605	2705	2705	2705	2705	0
278	20240613	143900	106730605	2705	2705	2705	2705	0
279	20240613	143800	106730605	2705	2705	2705	2705	4
280	20240613	143700	106719785	2710	2710	2710	2710	0
281	20240613	143600	106719785	2710	2710	2710	2710	0
282	20240613	143500	106719785	2710	2710	2710	2710	0
283	20240613	143400	106719785	2710	2710	2710	2710	0
284	20240613	143300	106719785	2710	2710	2710	2710	0
285	20240613	143200	106719785	2710	2710	2710	2710	0
286	20240613	143100	106719785	2710	2710	2710	2710	0
287	20240613	143000	106719785	2710	2710	2710	2710	0
288	20240613	142900	106719785	2710	2710	2710	2710	0
289	20240613	142800	106719785	2710	2710	2710	2710	0
290	20240613	142700	106719785	2710	2710	2710	2710	1
291	20240613	142600	106717075	2705	2705	2705	2705	1
292	20240613	142500	106714370	2715	2715	2715	2715	0
293	20240613	142400	106714370	2715	2715	2715	2715	0
294	20240613	142300	106714370	2715	2715	2715	2715	0
295	20240613	142200	106714370	2715	2715	2715	2715	0
296	20240613	142100	106714370	2715	2715	2715	2715	0
297	20240613	142000	106714370	2715	2715	2715	2715	0
298	20240613	141900	106714370	2715	2715	2715	2715	0
299	20240613	141800	106714370	2715	2715	2715	2715	0
300	20240613	141700	106714370	2715	2715	2715	2715	0
301	20240613	141600	106714370	2715	2715	2715	2715	1
302	20240613	141500	106711655	2715	2715	2715	2715	0
303	20240613	141400	106711655	2715	2715	2715	2715	0
304	20240613	141300	106711655	2715	2715	2715	2715	0
305	20240613	141200	106711655	2715	2715	2715	2715	0
306	20240613	141100	106711655	2715	2715	2715	2715	2
307	20240613	141000	106706225	2715	2715	2715	2715	0
308	20240613	140900	106706225	2715	2715	2715	2715	0
309	20240613	140800	106706225	2715	2715	2715	2715	2
310	20240613	140700	106700795	2715	2715	2715	2715	1
311	20240613	140600	106698080	2700	2700	2700	2700	0
312	20240613	140500	106698080	2700	2700	2700	2700	93
313	20240613	140400	106446980	2705	2705	2705	2705	0
314	20240613	140300	106446980	2705	2705	2705	2705	0
315	20240613	140200	106446980	2705	2705	2705	2705	0
316	20240613	140100	106446980	2705	2705	2705	2705	1
317	20240613	140000	106444275	2705	2705	2705	2705	0
318	20240613	135900	106444275	2705	2705	2705	2705	0
319	20240613	135800	106444275	2705	2705	2705	2705	0
320	20240613	135700	106444275	2705	2705	2705	2705	0
321	20240613	135600	106444275	2705	2705	2705	2705	0
322	20240613	135500	106444275	2705	2705	2705	2705	0
323	20240613	135400	106444275	2705	2705	2705	2705	0
324	20240613	135300	106444275	2705	2705	2705	2705	0
325	20240613	135200	106444275	2705	2705	2705	2705	500
326	20240613	135100	105091775	2715	2715	2715	2715	0
327	20240613	135000	105091775	2715	2715	2715	2715	0
328	20240613	134900	105091775	2715	2715	2715	2715	0
329	20240613	134800	105091775	2715	2715	2715	2715	100
330	20240613	134700	104820275	2715	2715	2715	2715	0
331	20240613	134600	104820275	2715	2715	2715	2715	0
332	20240613	134500	104820275	2715	2715	2715	2715	0
333	20240613	134400	104820275	2715	2715	2715	2715	0
334	20240613	134300	104820275	2715	2715	2715	2715	0
335	20240613	134200	104820275	2715	2715	2715	2715	0
336	20240613	134100	104820275	2715	2715	2715	2715	0
337	20240613	134000	104820275	2715	2715	2715	2715	0
338	20240613	133900	104820275	2715	2715	2715	2715	0
339	20240613	133800	104820275	2715	2715	2715	2715	0
340	20240613	133700	104820275	2715	2715	2715	2715	0
341	20240613	133600	104820275	2715	2715	2715	2715	0
342	20240613	133500	104820275	2715	2715	2715	2715	0
343	20240613	133400	104820275	2715	2715	2715	2715	0
344	20240613	133300	104820275	2715	2715	2715	2715	0
345	20240613	133200	104820275	2715	2715	2715	2715	0
346	20240613	133100	104820275	2715	2715	2715	2715	0
347	20240613	133000	104820275	2715	2715	2715	2715	0
348	20240613	132900	104820275	2715	2715	2715	2715	0
349	20240613	132800	104820275	2715	2715	2715	2715	0
350	20240613	132700	104820275	2715	2715	2715	2715	1
351	20240613	132600	104817560	2700	2700	2700	2700	0
352	20240613	132500	104817560	2700	2700	2700	2700	0
353	20240613	132400	104817560	2700	2700	2700	2700	0
354	20240613	132300	104817560	2700	2700	2700	2700	0
355	20240613	132200	104817560	2700	2700	2700	2700	0
356	20240613	132100	104817560	2700	2700	2700	2700	0
357	20240613	132000	104817560	2700	2700	2700	2700	0
358	20240613	131900	104817560	2700	2700	2700	2700	0
359	20240613	131800	104817560	2700	2700	2700	2700	0
360	20240613	131700	104817560	2700	2700	2700	2700	0
361	20240613	131600	104817560	2700	2700	2700	2700	0
362	20240613	131500	104817560	2700	2700	2700	2700	0
363	20240613	131400	104817560	2700	2700	2700	2700	0
364	20240613	131300	104817560	2700	2700	2700	2700	0
365	20240613	131200	104817560	2700	2700	2700	2700	0
366	20240613	131100	104817560	2700	2700	2700	2700	0
367	20240613	131000	104817560	2700	2700	2700	2700	0
368	20240613	130900	104817560	2700	2700	2700	2700	0
369	20240613	130800	104817560	2700	2700	2700	2700	0
370	20240613	130700	104817560	2700	2700	2700	2700	0
371	20240613	130600	104817560	2700	2700	2700	2700	0
372	20240613	130500	104817560	2700	2700	2700	2700	0
373	20240613	130400	104817560	2700	2700	2700	2700	0
374	20240613	130300	104817560	2700	2700	2700	2700	0
375	20240613	130200	104817560	2700	2700	2700	2700	0
376	20240613	130100	104817560	2700	2700	2700	2700	0
377	20240613	130000	104817560	2700	2700	2700	2700	0
378	20240613	125900	104817560	2700	2700	2700	2700	0
379	20240613	125800	104817560	2700	2700	2700	2700	0
380	20240613	125700	104817560	2700	2700	2700	2700	0
381	20240613	125600	104817560	2700	2700	2700	2700	0
382	20240613	125500	104817560	2700	2700	2700	2700	0
383	20240613	125400	104817560	2700	2700	2700	2700	0
384	20240613	125300	104817560	2700	2700	2700	2700	0
385	20240613	125200	104817560	2700	2700	2700	2700	0
386	20240613	125100	104817560	2700	2700	2700	2700	90
387	20240613	125000	104574560	2705	2705	2705	2705	27
388	20240613	124900	104501525	2705	2705	2705	2705	0
389	20240613	124800	104501525	2705	2705	2705	2705	0
390	20240613	124700	104501525	2705	2705	2705	2705	0
391	20240613	124600	104501525	2705	2705	2705	2705	0
392	20240613	124500	104501525	2705	2705	2705	2705	0
393	20240613	124400	104501525	2705	2705	2705	2705	0
394	20240613	124300	104501525	2705	2705	2705	2705	0
395	20240613	124200	104501525	2705	2705	2705	2705	0
396	20240613	124100	104501525	2705	2705	2705	2705	0
397	20240613	124000	104501525	2705	2705	2705	2705	0
398	20240613	123900	104501525	2705	2705	2705	2705	0
399	20240613	123800	104501525	2705	2705	2705	2705	0
400	20240613	123700	104501525	2705	2705	2705	2705	4
401	20240613	123600	104490705	2710	2710	2710	2710	0
402	20240613	123500	104490705	2710	2710	2710	2710	0
403	20240613	123400	104490705	2710	2710	2710	2710	0
404	20240613	123300	104490705	2710	2710	2710	2710	0
405	20240613	123200	104490705	2710	2710	2710	2710	0
406	20240613	123100	104490705	2710	2710	2710	2710	5
407	20240613	123000	104477155	2710	2710	2710	2710	0
408	20240613	122900	104477155	2710	2710	2710	2710	0
409	20240613	122800	104477155	2710	2710	2710	2710	1
410	20240613	122700	104474445	2700	2700	2700	2700	0
411	20240613	122600	104474445	2700	2700	2700	2700	0
412	20240613	122500	104474445	2700	2700	2700	2700	0
413	20240613	122400	104474445	2700	2700	2700	2700	0
414	20240613	122300	104474445	2700	2700	2700	2700	0
415	20240613	122200	104474445	2700	2700	2700	2700	0
416	20240613	122100	104474445	2700	2700	2700	2700	162
417	20240613	122000	104037045	2705	2705	2705	2705	0
418	20240613	121900	104037045	2705	2705	2705	2705	0
419	20240613	121800	104037045	2705	2705	2705	2705	0
420	20240613	121700	104037045	2705	2705	2705	2705	1
421	20240613	121600	104034340	2700	2700	2700	2700	0
422	20240613	121500	104034340	2700	2700	2700	2700	0
423	20240613	121400	104034340	2700	2700	2700	2700	200
424	20240613	121300	103494340	2700	2700	2700	2700	0
425	20240613	121200	103494340	2700	2700	2700	2700	584
426	20240613	121100	101917540	2715	2715	2715	2715	0
427	20240613	121000	101917540	2715	2715	2715	2715	0
428	20240613	120900	101917540	2715	2715	2715	2715	1
429	20240613	120800	101914825	2715	2715	2715	2715	0
430	20240613	120700	101914825	2715	2715	2715	2715	0
431	20240613	120600	101914825	2715	2715	2715	2715	5
432	20240613	120500	101901250	2720	2720	2720	2720	0
433	20240613	120400	101901250	2720	2720	2720	2720	0
434	20240613	120300	101901250	2720	2720	2720	2720	0
435	20240613	120200	101901250	2720	2720	2720	2720	0
436	20240613	120100	101901250	2720	2720	2720	2720	0
437	20240613	120000	101901250	2720	2715	2720	2715	302
438	20240613	115900	101079820	2720	2720	2720	2720	0
439	20240613	115800	101079820	2720	2720	2720	2720	0
440	20240613	115700	101079820	2720	2700	2720	2700	1053
441	20240613	115600	98234725	2705	2705	2705	2705	0
442	20240613	115500	98234725	2705	2705	2705	2705	0
443	20240613	115400	98234725	2705	2705	2705	2705	0
444	20240613	115300	98234725	2705	2705	2705	2705	0
445	20240613	115200	98234725	2705	2705	2705	2705	0
446	20240613	115100	98234725	2705	2705	2705	2705	28
447	20240613	115000	98158985	2700	2700	2700	2700	0
448	20240613	114900	98158985	2700	2700	2700	2700	91
449	20240613	114800	97913285	2705	2705	2705	2705	0
450	20240613	114700	97913285	2705	2705	2705	2705	109
451	20240613	114600	97618440	2715	2715	2715	2715	0
452	20240613	114500	97618440	2715	2715	2715	2715	0
453	20240613	114400	97618440	2715	2715	2715	2715	0
454	20240613	114300	97618440	2715	2715	2715	2715	0
455	20240613	114200	97618440	2715	2715	2715	2715	0
456	20240613	114100	97618440	2715	2715	2715	2715	11
457	20240613	114000	97588575	2715	2715	2715	2715	0
458	20240613	113900	97588575	2715	2715	2715	2715	0
459	20240613	113800	97588575	2715	2715	2715	2715	0
460	20240613	113700	97588575	2715	2715	2715	2715	0
461	20240613	113600	97588575	2715	2715	2715	2715	0
462	20240613	113500	97588575	2715	2715	2715	2715	0
463	20240613	113400	97588575	2715	2710	2715	2710	81
464	20240613	113300	97368665	2715	2715	2715	2715	0
465	20240613	113200	97368665	2715	2715	2715	2715	0
466	20240613	113100	97368665	2715	2715	2715	2715	0
467	20240613	113000	97368665	2715	2715	2715	2715	0
468	20240613	112900	97368665	2715	2705	2715	2705	5000
469	20240613	112800	83806020	2700	2700	2700	2700	0
470	20240613	112700	83806020	2700	2700	2700	2700	0
471	20240613	112600	83806020	2700	2700	2700	2700	0
472	20240613	112500	83806020	2700	2700	2700	2700	0
473	20240613	112400	83806020	2700	2700	2700	2700	10
474	20240613	112300	83779020	2700	2700	2700	2700	0
475	20240613	112200	83779020	2700	2700	2700	2700	0
476	20240613	112100	83779020	2700	2700	2700	2700	7
477	20240613	112000	83760120	2700	2700	2700	2700	0
478	20240613	111900	83760120	2700	2700	2700	2700	45
479	20240613	111800	83638620	2700	2700	2700	2700	0
480	20240613	111700	83638620	2700	2700	2700	2700	0
481	20240613	111600	83638620	2700	2700	2700	2700	1
482	20240613	111500	83635920	2695	2695	2695	2695	0
483	20240613	111400	83635920	2695	2695	2695	2695	0
484	20240613	111300	83635920	2695	2695	2695	2695	0
485	20240613	111200	83635920	2695	2695	2695	2695	0
486	20240613	111100	83635920	2695	2695	2695	2695	10
487	20240613	111000	83608970	2695	2695	2695	2695	101
488	20240613	110900	83336775	2685	2690	2690	2685	1000
489	20240613	110800	80651725	2695	2695	2695	2695	0
490	20240613	110700	80651725	2695	2695	2695	2695	3
491	20240613	110600	80643640	2695	2685	2695	2685	22
492	20240613	110500	80584560	2685	2685	2685	2685	60
493	20240613	110400	80423460	2685	2695	2695	2685	848
494	20240613	110300	78144250	2700	2700	2700	2700	0
495	20240613	110200	78144250	2700	2700	2700	2700	0
496	20240613	110100	78144250	2700	2700	2700	2700	0
497	20240613	110000	78144250	2700	2700	2700	2700	1
498	20240613	105900	78141550	2705	2705	2705	2705	0
499	20240613	105800	78141550	2705	2705	2705	2705	0
500	20240613	105700	78141550	2705	2705	2705	2705	0
501	20240613	105600	78141550	2705	2705	2705	2705	0
502	20240613	105500	78141550	2705	2705	2705	2705	0
503	20240613	105400	78141550	2705	2705	2705	2705	0
504	20240613	105300	78141550	2705	2705	2705	2705	5
505	20240613	105200	78128025	2705	2700	2705	2700	2
506	20240613	105100	78122620	2705	2705	2705	2705	1
507	20240613	105000	78119915	2700	2700	2700	2700	0
508	20240613	104900	78119915	2700	2700	2700	2700	0
509	20240613	104800	78119915	2700	2700	2700	2700	0
510	20240613	104700	78119915	2700	2700	2700	2700	0
511	20240613	104600	78119915	2700	2700	2700	2700	0
512	20240613	104500	78119915	2700	2695	2700	2695	1001
513	20240613	104400	75422215	2700	2700	2700	2700	40
514	20240613	104300	75314215	2705	2700	2705	2700	280
515	20240613	104200	74558210	2705	2705	2705	2705	0
516	20240613	104100	74558210	2705	2705	2705	2705	0
517	20240613	104000	74558210	2705	2705	2705	2705	0
518	20240613	103900	74558210	2705	2705	2705	2705	0
519	20240613	103800	74558210	2705	2705	2705	2705	0
520	20240613	103700	74558210	2705	2705	2705	2705	0
521	20240613	103600	74558210	2705	2705	2705	2705	1
522	20240613	103500	74555505	2700	2700	2700	2700	0
523	20240613	103400	74555505	2700	2700	2700	2700	19
524	20240613	103300	74504205	2695	2695	2695	2695	400
525	20240613	103200	73426205	2700	2700	2700	2700	0
526	20240613	103100	73426205	2700	2700	2700	2700	50
527	20240613	103000	73291205	2700	2700	2700	2700	2
528	20240613	102900	73285805	2700	2700	2700	2700	11
529	20240613	102800	73256105	2700	2700	2700	2700	1
530	20240613	102700	73253405	2700	2700	2700	2700	0
531	20240613	102600	73253405	2700	2700	2700	2700	0
532	20240613	102500	73253405	2700	2700	2700	2700	218
533	20240613	102400	72664805	2710	2710	2710	2710	0
534	20240613	102300	72664805	2710	2710	2710	2710	0
535	20240613	102200	72664805	2710	2710	2710	2710	0
536	20240613	102100	72664805	2710	2710	2710	2710	0
537	20240613	102000	72664805	2710	2710	2710	2710	0
538	20240613	101900	72664805	2710	2710	2710	2710	0
539	20240613	101800	72664805	2710	2710	2710	2710	0
540	20240613	101700	72664805	2710	2710	2710	2710	4
541	20240613	101600	72653965	2700	2700	2700	2700	0
542	20240613	101500	72653965	2700	2700	2700	2700	0
543	20240613	101400	72653965	2700	2700	2700	2700	500
544	20240613	101300	71303965	2710	2710	2710	2710	4
545	20240613	101200	71293125	2705	2705	2705	2705	269
546	20240613	101100	70565480	2710	2710	2710	2710	0
547	20240613	101000	70565480	2710	2710	2710	2710	0
548	20240613	100900	70565480	2710	2710	2710	2710	0
549	20240613	100800	70565480	2710	2710	2710	2710	0
550	20240613	100700	70565480	2710	2710	2710	2710	0
551	20240613	100600	70565480	2710	2710	2710	2710	0
552	20240613	100500	70565480	2710	2710	2710	2710	0
553	20240613	100400	70565480	2710	2710	2710	2710	0
554	20240613	100300	70565480	2710	2710	2710	2710	0
555	20240613	100200	70565480	2710	2710	2710	2710	1
556	20240613	100100	70562770	2710	2710	2710	2710	0
557	20240613	100000	70562770	2710	2710	2710	2710	0
558	20240613	095900	70562770	2710	2710	2710	2710	0
559	20240613	095800	70562770	2710	2710	2710	2710	4
560	20240613	095700	70551930	2715	2715	2715	2715	0
561	20240613	095600	70551930	2715	2715	2715	2715	5
562	20240613	095500	70538355	2710	2710	2710	2710	1
563	20240613	095400	70535645	2695	2695	2695	2695	0
564	20240613	095300	70535645	2695	2695	2695	2695	0
565	20240613	095200	70535645	2695	2695	2695	2695	0
566	20240613	095100	70535645	2695	2695	2695	2695	0
567	20240613	095000	70535645	2695	2695	2695	2695	0
568	20240613	094900	70535645	2695	2695	2695	2695	0
569	20240613	094800	70535645	2695	2695	2695	2695	0
570	20240613	094700	70535645	2695	2695	2695	2695	0
571	20240613	094600	70535645	2695	2710	2710	2695	20032
572	20240613	094500	16527830	2710	2710	2710	2710	0
573	20240613	094400	16527830	2710	2710	2710	2710	0
574	20240613	094300	16527830	2710	2710	2710	2710	0
575	20240613	094200	16527830	2710	2710	2710	2710	0
576	20240613	094100	16527830	2710	2710	2710	2710	12
577	20240613	094000	16495310	2710	2710	2710	2710	0
578	20240613	093900	16495310	2710	2710	2710	2710	0
579	20240613	093800	16495310	2710	2710	2710	2710	250
580	20240613	093700	15817810	2715	2715	2715	2715	0
581	20240613	093600	15817810	2715	2715	2715	2715	0
582	20240613	093500	15817810	2715	2715	2715	2715	2
583	20240613	093400	15812380	2710	2710	2710	2710	0
584	20240613	093300	15812380	2710	2710	2710	2710	0
585	20240613	093200	15812380	2710	2710	2710	2710	0
586	20240613	093100	15812380	2710	2710	2710	2710	0
587	20240613	093000	15812380	2710	2710	2710	2710	0
588	20240613	092900	15812380	2710	2710	2710	2710	0
589	20240613	092800	15812380	2710	2710	2710	2710	4
590	20240613	092700	15801540	2710	2710	2710	2710	0
591	20240613	092600	15801540	2710	2710	2710	2710	1000
592	20240613	092500	13091540	2710	2710	2710	2710	0
593	20240613	092400	13091540	2710	2710	2710	2710	700
594	20240613	092300	11194540	2705	2705	2705	2705	0
595	20240613	092200	11194540	2705	2705	2705	2705	1
596	20240613	092100	11191835	2710	2710	2710	2710	0
597	20240613	092000	11191835	2710	2710	2710	2710	0
598	20240613	091900	11191835	2710	2710	2710	2710	0
599	20240613	091800	11191835	2710	2710	2710	2710	0
600	20240613	091700	11191835	2710	2710	2710	2710	0
601	20240613	091600	11191835	2710	2705	2710	2695	501
602	20240613	091500	9838190	2705	2705	2705	2705	0
603	20240613	091400	9838190	2705	2705	2705	2705	0
604	20240613	091300	9838190	2705	2705	2705	2705	101
605	20240613	091200	9564985	2695	2695	2695	2695	0
606	20240613	091100	9564985	2695	2695	2695	2695	0
607	20240613	091000	9564985	2695	2695	2695	2695	0
608	20240613	090900	9564985	2695	2695	2695	2695	0
609	20240613	090800	9564985	2695	2710	2710	2695	3162
610	20240613	090700	1032730	2720	2720	2720	2720	0
611	20240613	090600	1032730	2720	2720	2720	2720	0
612	20240613	090500	1032730	2720	2720	2720	2720	0
613	20240613	090400	1032730	2720	2705	2720	2705	82
614	20240613	090300	810365	2700	2705	2705	2700	89
615	20240613	090200	569700	2700	2700	2700	2700	0
616	20240613	090100	569700	2700	2700	2700	2700	0
617	20240613	090000	569700	2700	2700	2700	2700	211