KissMeData/033320/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	191500	184799840	4075	4075	4075	4075	761
3	20240612	191400	184799840	4075	4075	4075	4075	0
4	20240612	191300	184799840	4075	4075	4075	4075	0
5	20240612	191200	184799840	4075	4075	4075	4075	0
6	20240612	191100	184799840	4075	4075	4075	4075	0
7	20240612	191000	184799840	4075	4075	4075	4075	0
8	20240612	190900	184799840	4075	4075	4075	4075	0
9	20240612	190800	184799840	4075	4075	4075	4075	0
10	20240612	190700	184799840	4075	4075	4075	4075	0
11	20240612	190600	184799840	4075	4075	4075	4075	0
12	20240612	190500	184799840	4075	4075	4075	4075	0
13	20240612	190400	184799840	4075	4075	4075	4075	0
14	20240612	190300	184799840	4075	4075	4075	4075	0
15	20240612	190200	184799840	4075	4075	4075	4075	0
16	20240612	190100	184799840	4075	4075	4075	4075	0
17	20240612	190000	184799840	4075	4075	4075	4075	0
18	20240612	185900	184799840	4075	4075	4075	4075	0
19	20240612	185800	184799840	4075	4075	4075	4075	0
20	20240612	185700	184799840	4075	4075	4075	4075	0
21	20240612	185600	184799840	4075	4075	4075	4075	0
22	20240612	185500	184799840	4075	4075	4075	4075	0
23	20240612	185400	184799840	4075	4075	4075	4075	0
24	20240612	185300	184799840	4075	4075	4075	4075	0
25	20240612	185200	184799840	4075	4075	4075	4075	0
26	20240612	185100	184799840	4075	4075	4075	4075	0
27	20240612	185000	184799840	4075	4075	4075	4075	0
28	20240612	184900	184799840	4075	4075	4075	4075	0
29	20240612	184800	184799840	4075	4075	4075	4075	0
30	20240612	184700	184799840	4075	4075	4075	4075	0
31	20240612	184600	184799840	4075	4075	4075	4075	0
32	20240612	184500	184799840	4075	4075	4075	4075	761
33	20240612	184400	184799840	4075	4075	4075	4075	0
34	20240612	184300	184799840	4075	4075	4075	4075	0
35	20240612	184200	184799840	4075	4075	4075	4075	0
36	20240612	184100	184799840	4075	4075	4075	4075	0
37	20240612	184000	184799840	4075	4075	4075	4075	0
38	20240612	183900	184799840	4075	4075	4075	4075	0
39	20240612	183800	184799840	4075	4075	4075	4075	0
40	20240612	183700	184799840	4075	4075	4075	4075	0
41	20240612	183600	184799840	4075	4075	4075	4075	0
42	20240612	183500	184799840	4075	4075	4075	4075	0
43	20240612	183400	184799840	4075	4075	4075	4075	0
44	20240612	183300	184799840	4075	4075	4075	4075	0
45	20240612	183200	184799840	4075	4075	4075	4075	0
46	20240612	183100	184799840	4075	4075	4075	4075	0
47	20240612	183000	184799840	4075	4075	4075	4075	0
48	20240612	182900	184799840	4075	4075	4075	4075	0
49	20240612	182800	184799840	4075	4075	4075	4075	0
50	20240612	182700	184799840	4075	4075	4075	4075	0
51	20240612	182600	184799840	4075	4075	4075	4075	0
52	20240612	182500	184799840	4075	4075	4075	4075	0
53	20240612	182400	184799840	4075	4075	4075	4075	0
54	20240612	182300	184799840	4075	4075	4075	4075	0
55	20240612	182200	184799840	4075	4075	4075	4075	0
56	20240612	182100	184799840	4075	4075	4075	4075	0
57	20240612	182000	184799840	4075	4075	4075	4075	0
58	20240612	181900	184799840	4075	4075	4075	4075	0
59	20240612	181800	184799840	4075	4075	4075	4075	0
60	20240612	181700	184799840	4075	4075	4075	4075	0
61	20240612	181600	184799840	4075	4075	4075	4075	0
62	20240612	181500	184799840	4075	4075	4075	4075	761
63	20240612	181400	184799840	4075	4075	4075	4075	0
64	20240612	181300	184799840	4075	4075	4075	4075	0
65	20240612	181200	184799840	4075	4075	4075	4075	0
66	20240612	181100	184799840	4075	4075	4075	4075	0
67	20240612	181000	184799840	4075	4075	4075	4075	0
68	20240612	180900	184799840	4075	4075	4075	4075	0
69	20240612	180800	184799840	4075	4075	4075	4075	0
70	20240612	180700	184799840	4075	4075	4075	4075	0
71	20240612	180600	184799840	4075	4075	4075	4075	0
72	20240612	180500	184799840	4075	4075	4075	4075	0
73	20240612	180400	184799840	4075	4075	4075	4075	0
74	20240612	180300	184799840	4075	4075	4075	4075	0
75	20240612	180200	184799840	4075	4075	4075	4075	0
76	20240612	180100	184799840	4075	4075	4075	4075	0
77	20240612	180000	184799840	4075	4075	4075	4075	0
78	20240612	175900	184799840	4075	4075	4075	4075	0
79	20240612	175800	184799840	4075	4075	4075	4075	0
80	20240612	175700	184799840	4075	4075	4075	4075	0
81	20240612	175600	184799840	4075	4075	4075	4075	0
82	20240612	175500	184799840	4075	4075	4075	4075	0
83	20240612	175400	184799840	4075	4075	4075	4075	0
84	20240612	175300	184799840	4075	4075	4075	4075	0
85	20240612	175200	184799840	4075	4075	4075	4075	0
86	20240612	175100	184799840	4075	4075	4075	4075	0
87	20240612	175000	184799840	4075	4075	4075	4075	0
88	20240612	174900	184799840	4075	4075	4075	4075	0
89	20240612	174800	184799840	4075	4075	4075	4075	0
90	20240612	174700	184799840	4075	4075	4075	4075	0
91	20240612	174600	184799840	4075	4075	4075	4075	0
92	20240612	174500	184799840	4075	4075	4075	4075	761
93	20240612	174400	184799840	4075	4075	4075	4075	0
94	20240612	174300	184799840	4075	4075	4075	4075	0
95	20240612	174200	184799840	4075	4075	4075	4075	0
96	20240612	174100	184799840	4075	4075	4075	4075	0
97	20240612	174000	184799840	4075	4075	4075	4075	0
98	20240612	173900	184799840	4075	4075	4075	4075	0
99	20240612	173800	184799840	4075	4075	4075	4075	0
100	20240612	173700	184799840	4075	4075	4075	4075	0
101	20240612	173600	184799840	4075	4075	4075	4075	0
102	20240612	173500	184799840	4075	4075	4075	4075	0
103	20240612	173400	184799840	4075	4075	4075	4075	0
104	20240612	173300	184799840	4075	4075	4075	4075	0
105	20240612	173200	184799840	4075	4075	4075	4075	0
106	20240612	173100	184799840	4075	4075	4075	4075	0
107	20240612	173000	184799840	4075	4075	4075	4075	0
108	20240612	172900	184799840	4075	4075	4075	4075	0
109	20240612	172800	184799840	4075	4075	4075	4075	0
110	20240612	172700	184799840	4075	4075	4075	4075	0
111	20240612	172600	184799840	4075	4075	4075	4075	0
112	20240612	172500	184799840	4075	4075	4075	4075	0
113	20240612	172400	184799840	4075	4075	4075	4075	0
114	20240612	172300	184799840	4075	4075	4075	4075	0
115	20240612	172200	184799840	4075	4075	4075	4075	0
116	20240612	172100	184799840	4075	4075	4075	4075	0
117	20240612	172000	184799840	4075	4075	4075	4075	0
118	20240612	171900	184799840	4075	4075	4075	4075	0
119	20240612	171800	184799840	4075	4075	4075	4075	0
120	20240612	171700	184799840	4075	4075	4075	4075	0
121	20240612	171600	184799840	4075	4075	4075	4075	0
122	20240612	171500	184799840	4075	4075	4075	4075	761
123	20240612	171400	184799840	4075	4075	4075	4075	0
124	20240612	171300	184799840	4075	4075	4075	4075	0
125	20240612	171200	184799840	4075	4075	4075	4075	0
126	20240612	171100	184799840	4075	4075	4075	4075	0
127	20240612	171000	184799840	4075	4075	4075	4075	0
128	20240612	170900	184799840	4075	4075	4075	4075	0
129	20240612	170800	184799840	4075	4075	4075	4075	0
130	20240612	170700	184799840	4075	4075	4075	4075	0
131	20240612	170600	184799840	4075	4075	4075	4075	0
132	20240612	170500	184799840	4075	4075	4075	4075	0
133	20240612	170400	184799840	4075	4075	4075	4075	0
134	20240612	170300	184799840	4075	4075	4075	4075	0
135	20240612	170200	184799840	4075	4075	4075	4075	0
136	20240612	170100	184799840	4075	4075	4075	4075	0
137	20240612	170000	184799840	4075	4075	4075	4075	0
138	20240612	165900	184799840	4075	4075	4075	4075	0
139	20240612	165800	184799840	4075	4075	4075	4075	0
140	20240612	165700	184799840	4075	4075	4075	4075	0
141	20240612	165600	184799840	4075	4075	4075	4075	0
142	20240612	165500	184799840	4075	4075	4075	4075	0
143	20240612	165400	184799840	4075	4075	4075	4075	0
144	20240612	165300	184799840	4075	4075	4075	4075	0
145	20240612	165200	184799840	4075	4075	4075	4075	0
146	20240612	165100	184799840	4075	4075	4075	4075	0
147	20240612	165000	184799840	4075	4075	4075	4075	0
148	20240612	164900	184799840	4075	4075	4075	4075	0
149	20240612	164800	184799840	4075	4075	4075	4075	0
150	20240612	164700	184799840	4075	4075	4075	4075	0
151	20240612	164600	184799840	4075	4075	4075	4075	0
152	20240612	164500	184799840	4075	4075	4075	4075	761
153	20240612	164400	184799840	4075	4075	4075	4075	0
154	20240612	164300	184799840	4075	4075	4075	4075	0
155	20240612	164200	184799840	4075	4075	4075	4075	0
156	20240612	164100	184799840	4075	4075	4075	4075	0
157	20240612	164000	184799840	4075	4075	4075	4075	0
158	20240612	163900	184799840	4075	4075	4075	4075	0
159	20240612	163800	184799840	4075	4075	4075	4075	0
160	20240612	163700	184799840	4075	4075	4075	4075	0
161	20240612	163600	184799840	4075	4075	4075	4075	0
162	20240612	163500	184799840	4075	4075	4075	4075	0
163	20240612	163400	184799840	4075	4075	4075	4075	0
164	20240612	163300	184799840	4075	4075	4075	4075	0
165	20240612	163200	184799840	4075	4075	4075	4075	0
166	20240612	163100	184799840	4075	4075	4075	4075	0
167	20240612	163000	184799840	4075	4075	4075	4075	0
168	20240612	162900	184799840	4075	4075	4075	4075	0
169	20240612	162800	184799840	4075	4075	4075	4075	0
170	20240612	162700	184799840	4075	4075	4075	4075	0
171	20240612	162600	184799840	4075	4075	4075	4075	0
172	20240612	162500	184799840	4075	4075	4075	4075	0
173	20240612	162400	184799840	4075	4075	4075	4075	0
174	20240612	162300	184799840	4075	4075	4075	4075	0
175	20240612	162200	184799840	4075	4075	4075	4075	0
176	20240612	162100	184799840	4075	4075	4075	4075	0
177	20240612	162000	184799840	4075	4075	4075	4075	0
178	20240612	161900	184799840	4075	4075	4075	4075	0
179	20240612	161800	184799840	4075	4075	4075	4075	0
180	20240612	161700	184799840	4075	4075	4075	4075	0
181	20240612	161600	184799840	4075	4075	4075	4075	0
182	20240612	161500	184799840	4075	4075	4075	4075	761
183	20240612	161400	184799840	4075	4075	4075	4075	0
184	20240612	161300	184799840	4075	4075	4075	4075	0
185	20240612	161200	184799840	4075	4075	4075	4075	0
186	20240612	161100	184799840	4075	4075	4075	4075	0
187	20240612	161000	184799840	4075	4075	4075	4075	0
188	20240612	160900	184799840	4075	4075	4075	4075	0
189	20240612	160800	184799840	4075	4075	4075	4075	0
190	20240612	160700	184799840	4075	4075	4075	4075	0
191	20240612	160600	184799840	4075	4075	4075	4075	0
192	20240612	160500	184799840	4075	4075	4075	4075	0
193	20240612	160400	184799840	4075	4075	4075	4075	0
194	20240612	160300	184799840	4075	4075	4075	4075	0
195	20240612	160200	184799840	4075	4075	4075	4075	0
196	20240612	160100	184799840	4075	4075	4075	4075	0
197	20240612	160000	184799840	4075	4075	4075	4075	0
198	20240612	155900	184799840	4075	4075	4075	4075	0
199	20240612	155800	184799840	4075	4075	4075	4075	0
200	20240612	155700	184799840	4075	4075	4075	4075	0
201	20240612	155600	184799840	4075	4075	4075	4075	0
202	20240612	155500	184799840	4075	4075	4075	4075	0
203	20240612	155400	184799840	4075	4075	4075	4075	0
204	20240612	155300	184799840	4075	4075	4075	4075	0
205	20240612	155200	184799840	4075	4075	4075	4075	0
206	20240612	155100	184799840	4075	4075	4075	4075	0
207	20240612	155000	184799840	4075	4075	4075	4075	0
208	20240612	154900	184799840	4075	4075	4075	4075	0
209	20240612	154800	184799840	4075	4075	4075	4075	0
210	20240612	154700	184799840	4075	4075	4075	4075	0
211	20240612	154600	184799840	4075	4075	4075	4075	0
212	20240612	154500	184799840	4075	4075	4075	4075	761
213	20240612	154400	184799840	4075	4075	4075	4075	0
214	20240612	154300	184799840	4075	4075	4075	4075	0
215	20240612	154200	184799840	4075	4075	4075	4075	0
216	20240612	154100	184799840	4075	4075	4075	4075	0
217	20240612	154000	184799840	4075	4075	4075	4075	0
218	20240612	153900	184799840	4075	4075	4075	4075	0
219	20240612	153800	184799840	4075	4075	4075	4075	0
220	20240612	153700	184799840	4075	4075	4075	4075	0
221	20240612	153600	184799840	4075	4075	4075	4075	0
222	20240612	153500	184799840	4075	4075	4075	4075	0
223	20240612	153400	184799840	4075	4075	4075	4075	0
224	20240612	153300	184799840	4075	4075	4075	4075	0
225	20240612	153200	184799840	4075	4075	4075	4075	0
226	20240612	153100	184799840	4075	4075	4075	4075	0
227	20240612	153000	184799840	4075	4075	4075	4075	761
228	20240612	152900	181698765	4085	4085	4085	4085	0
229	20240612	152800	181698765	4085	4085	4085	4085	0
230	20240612	152700	181698765	4085	4085	4085	4085	0
231	20240612	152600	181698765	4085	4085	4085	4085	0
232	20240612	152500	181698765	4085	4085	4085	4085	0
233	20240612	152400	181698765	4085	4085	4085	4085	0
234	20240612	152300	181698765	4085	4085	4085	4085	0
235	20240612	152200	181698765	4085	4085	4085	4085	0
236	20240612	152100	181698765	4085	4085	4085	4085	0
237	20240612	152000	181698765	4085	4085	4085	4085	0
238	20240612	151900	181698765	4085	4075	4085	4075	40
239	20240612	151800	181535615	4085	4085	4085	4085	30
240	20240612	151700	181413065	4075	4080	4080	4075	26
241	20240612	151600	181307105	4075	4075	4075	4075	100
242	20240612	151500	180899605	4075	4075	4075	4075	0
243	20240612	151400	180899605	4075	4080	4080	4075	42
244	20240612	151300	180728415	4085	4085	4085	4085	10
245	20240612	151200	180687565	4075	4075	4075	4075	0
246	20240612	151100	180687565	4075	4075	4075	4075	0
247	20240612	151000	180687565	4075	4075	4075	4075	1
248	20240612	150900	180683490	4085	4085	4085	4085	0
249	20240612	150800	180683490	4085	4085	4085	4085	0
250	20240612	150700	180683490	4085	4085	4085	4085	1
251	20240612	150600	180679405	4075	4075	4075	4075	0
252	20240612	150500	180679405	4075	4075	4075	4075	0
253	20240612	150400	180679405	4075	4075	4075	4075	0
254	20240612	150300	180679405	4075	4075	4075	4075	0
255	20240612	150200	180679405	4075	4075	4075	4075	0
256	20240612	150100	180679405	4075	4075	4075	4075	112
257	20240612	150000	180223005	4085	4085	4085	4085	51
258	20240612	145900	180014670	4075	4075	4075	4075	0
259	20240612	145800	180014670	4075	4080	4080	4075	256
260	20240612	145700	178970915	4080	4080	4080	4080	0
261	20240612	145600	178970915	4080	4080	4080	4080	0
262	20240612	145500	178970915	4080	4080	4080	4080	0
263	20240612	145400	178970915	4080	4080	4080	4080	0
264	20240612	145300	178970915	4080	4080	4080	4080	20
265	20240612	145200	178889315	4080	4080	4080	4080	5
266	20240612	145100	178868915	4080	4080	4080	4080	0
267	20240612	145000	178868915	4080	4080	4080	4080	0
268	20240612	144900	178868915	4080	4080	4080	4080	1
269	20240612	144800	178864835	4075	4070	4075	4070	1374
270	20240612	144700	173272390	4070	4080	4080	4070	3
271	20240612	144600	173260160	4080	4075	4080	4075	72
272	20240612	144500	172966600	4075	4075	4075	4075	100
273	20240612	144400	172559100	4070	4070	4070	4070	1
274	20240612	144300	172555030	4075	4075	4075	4075	100
275	20240612	144200	172147530	4075	4075	4075	4075	100
276	20240612	144100	171740030	4070	4070	4070	4070	0
277	20240612	144000	171740030	4070	4075	4075	4070	43
278	20240612	143900	171564900	4075	4075	4075	4075	98
279	20240612	143800	171165550	4075	4075	4075	4075	178
280	20240612	143700	170440200	4075	4075	4075	4075	2
281	20240612	143600	170432050	4075	4075	4075	4075	100
282	20240612	143500	170024550	4075	4075	4075	4075	0
283	20240612	143400	170024550	4075	4075	4075	4075	2
284	20240612	143300	170016400	4075	4075	4075	4075	325
285	20240612	143200	168692025	4075	4075	4075	4075	400
286	20240612	143100	167062025	4075	4075	4075	4075	500
287	20240612	143000	165024525	4070	4070	4070	4070	219
288	20240612	142900	164133195	4075	4075	4075	4075	0
289	20240612	142800	164133195	4075	4075	4075	4075	1000
290	20240612	142700	160058195	4075	4075	4075	4075	10
291	20240612	142600	160017445	4075	4075	4075	4075	200
292	20240612	142500	159202445	4070	4070	4070	4070	51
293	20240612	142400	158994875	4075	4075	4075	4075	2161
294	20240612	142300	150188800	4080	4080	4080	4080	0
295	20240612	142200	150188800	4080	4080	4080	4080	0
296	20240612	142100	150188800	4080	4080	4080	4080	0
297	20240612	142000	150188800	4080	4080	4080	4080	0
298	20240612	141900	150188800	4080	4080	4080	4080	0
299	20240612	141800	150188800	4080	4080	4080	4080	0
300	20240612	141700	150188800	4080	4080	4080	4080	1405
301	20240612	141600	144456400	4080	4080	4080	4080	0
302	20240612	141500	144456400	4080	4080	4080	4080	0
303	20240612	141400	144456400	4080	4080	4080	4080	0
304	20240612	141300	144456400	4080	4080	4080	4080	1
305	20240612	141200	144452320	4085	4085	4085	4085	0
306	20240612	141100	144452320	4085	4085	4085	4085	0
307	20240612	141000	144452320	4085	4085	4085	4085	0
308	20240612	140900	144452320	4085	4085	4085	4085	0
309	20240612	140800	144452320	4085	4085	4085	4085	0
310	20240612	140700	144452320	4085	4085	4085	4085	0
311	20240612	140600	144452320	4085	4085	4085	4085	0
312	20240612	140500	144452320	4085	4085	4085	4085	2
313	20240612	140400	144444150	4085	4085	4085	4085	0
314	20240612	140300	144444150	4085	4085	4085	4085	0
315	20240612	140200	144444150	4085	4085	4085	4085	0
316	20240612	140100	144444150	4085	4085	4085	4085	0
317	20240612	140000	144444150	4085	4085	4085	4085	300
318	20240612	135900	143218650	4080	4080	4080	4080	0
319	20240612	135800	143218650	4080	4080	4080	4080	0
320	20240612	135700	143218650	4080	4080	4080	4080	0
321	20240612	135600	143218650	4080	4080	4080	4080	0
322	20240612	135500	143218650	4080	4080	4080	4080	0
323	20240612	135400	143218650	4080	4080	4080	4080	0
324	20240612	135300	143218650	4080	4080	4080	4080	0
325	20240612	135200	143218650	4080	4080	4080	4080	87
326	20240612	135100	142863690	4080	4080	4080	4080	1
327	20240612	135000	142859610	4085	4085	4085	4085	0
328	20240612	134900	142859610	4085	4080	4085	4080	56
329	20240612	134800	142631125	4075	4075	4075	4075	0
330	20240612	134700	142631125	4075	4075	4075	4075	0
331	20240612	134600	142631125	4075	4075	4075	4075	0
332	20240612	134500	142631125	4075	4075	4075	4075	0
333	20240612	134400	142631125	4075	4075	4075	4075	0
334	20240612	134300	142631125	4075	4075	4075	4075	1
335	20240612	134200	142627050	4080	4080	4080	4080	0
336	20240612	134100	142627050	4080	4080	4080	4080	1
337	20240612	134000	142622970	4075	4075	4075	4075	0
338	20240612	133900	142622970	4075	4075	4075	4075	0
339	20240612	133800	142622970	4075	4080	4080	4075	90
340	20240612	133700	142255885	4080	4080	4080	4080	0
341	20240612	133600	142255885	4080	4080	4080	4080	0
342	20240612	133500	142255885	4080	4080	4080	4080	0
343	20240612	133400	142255885	4080	4080	4080	4080	0
344	20240612	133300	142255885	4080	4080	4080	4080	0
345	20240612	133200	142255885	4080	4080	4080	4080	0
346	20240612	133100	142255885	4080	4080	4080	4080	0
347	20240612	133000	142255885	4080	4080	4080	4080	0
348	20240612	132900	142255885	4080	4080	4080	4080	0
349	20240612	132800	142255885	4080	4080	4080	4080	0
350	20240612	132700	142255885	4080	4080	4080	4080	0
351	20240612	132600	142255885	4080	4080	4080	4080	0
352	20240612	132500	142255885	4080	4080	4080	4080	0
353	20240612	132400	142255885	4080	4080	4080	4080	0
354	20240612	132300	142255885	4080	4080	4080	4080	100
355	20240612	132200	141847885	4085	4085	4085	4085	2
356	20240612	132100	141839715	4075	4075	4075	4075	0
357	20240612	132000	141839715	4075	4075	4075	4075	0
358	20240612	131900	141839715	4075	4075	4075	4075	0
359	20240612	131800	141839715	4075	4075	4075	4075	0
360	20240612	131700	141839715	4075	4075	4075	4075	0
361	20240612	131600	141839715	4075	4075	4075	4075	0
362	20240612	131500	141839715	4075	4075	4075	4075	0
363	20240612	131400	141839715	4075	4075	4075	4075	0
364	20240612	131300	141839715	4075	4075	4075	4075	10
365	20240612	131200	141798965	4085	4085	4085	4085	2
366	20240612	131100	141790795	4075	4080	4080	4075	2
367	20240612	131000	141782640	4075	4075	4075	4075	0
368	20240612	130900	141782640	4075	4075	4075	4075	0
369	20240612	130800	141782640	4075	4075	4075	4075	0
370	20240612	130700	141782640	4075	4085	4085	4075	3
371	20240612	130600	141770395	4075	4075	4075	4075	0
372	20240612	130500	141770395	4075	4080	4080	4075	677
373	20240612	130400	139008250	4090	4090	4090	4090	0
374	20240612	130300	139008250	4090	4090	4090	4090	0
375	20240612	130200	139008250	4090	4090	4090	4090	0
376	20240612	130100	139008250	4090	4090	4090	4090	0
377	20240612	130000	139008250	4090	4090	4090	4090	0
378	20240612	125900	139008250	4090	4090	4090	4090	0
379	20240612	125800	139008250	4090	4090	4090	4090	0
380	20240612	125700	139008250	4090	4090	4090	4090	0
381	20240612	125600	139008250	4090	4090	4090	4090	0
382	20240612	125500	139008250	4090	4090	4090	4090	0
383	20240612	125400	139008250	4090	4090	4090	4090	2
384	20240612	125300	139000070	4090	4090	4090	4090	0
385	20240612	125200	139000070	4090	4090	4090	4090	1
386	20240612	125100	138995980	4090	4090	4090	4090	0
387	20240612	125000	138995980	4090	4090	4090	4090	0
388	20240612	124900	138995980	4090	4090	4090	4090	1
389	20240612	124800	138991890	4080	4085	4090	4080	112
390	20240612	124700	138534900	4080	4085	4085	4080	159
391	20240612	124600	137885430	4085	4085	4085	4085	56
392	20240612	124500	137656670	4085	4085	4085	4085	0
393	20240612	124400	137656670	4085	4085	4085	4085	0
394	20240612	124300	137656670	4085	4085	4085	4085	0
395	20240612	124200	137656670	4085	4085	4085	4085	0
396	20240612	124100	137656670	4085	4085	4085	4085	0
397	20240612	124000	137656670	4085	4085	4085	4085	1
398	20240612	123900	137652585	4075	4080	4080	4075	561
399	20240612	123800	135364005	4085	4085	4085	4085	0
400	20240612	123700	135364005	4085	4085	4085	4085	0
401	20240612	123600	135364005	4085	4085	4085	4075	4
402	20240612	123500	135347675	4085	4085	4085	4085	2
403	20240612	123400	135339505	4085	4085	4085	4085	0
404	20240612	123300	135339505	4085	4085	4085	4085	0
405	20240612	123200	135339505	4085	4085	4085	4080	6509
406	20240612	123100	108778390	4085	4085	4085	4085	102
407	20240612	123000	108361720	4085	4085	4085	4085	0
408	20240612	122900	108361720	4085	4085	4085	4085	0
409	20240612	122800	108361720	4085	4085	4085	4085	0
410	20240612	122700	108361720	4085	4085	4085	4085	0
411	20240612	122600	108361720	4085	4085	4085	4085	0
412	20240612	122500	108361720	4085	4085	4085	4085	7
413	20240612	122400	108333125	4085	4085	4085	4085	0
414	20240612	122300	108333125	4085	4085	4085	4085	0
415	20240612	122200	108333125	4085	4085	4085	4085	0
416	20240612	122100	108333125	4085	4085	4085	4085	122
417	20240612	122000	107834755	4090	4090	4090	4090	195
418	20240612	121900	107037205	4090	4090	4090	4090	0
419	20240612	121800	107037205	4090	4090	4090	4090	0
420	20240612	121700	107037205	4090	4090	4090	4090	0
421	20240612	121600	107037205	4090	4090	4090	4090	0
422	20240612	121500	107037205	4090	4090	4090	4090	300
423	20240612	121400	105810205	4090	4090	4090	4090	0
424	20240612	121300	105810205	4090	4090	4090	4090	0
425	20240612	121200	105810205	4090	4090	4090	4090	0
426	20240612	121100	105810205	4090	4090	4090	4090	0
427	20240612	121000	105810205	4090	4090	4090	4090	0
428	20240612	120900	105810205	4090	4090	4090	4090	0
429	20240612	120800	105810205	4090	4090	4090	4090	0
430	20240612	120700	105810205	4090	4090	4090	4090	0
431	20240612	120600	105810205	4090	4090	4090	4090	0
432	20240612	120500	105810205	4090	4090	4090	4090	0
433	20240612	120400	105810205	4090	4090	4090	4090	166
434	20240612	120300	105131265	4090	4090	4090	4090	0
435	20240612	120200	105131265	4090	4090	4090	4090	0
436	20240612	120100	105131265	4090	4090	4090	4090	0
437	20240612	120000	105131265	4090	4090	4090	4090	0
438	20240612	115900	105131265	4090	4090	4090	4090	1
439	20240612	115800	105127175	4105	4105	4105	4105	5
440	20240612	115700	105106650	4090	4090	4090	4090	0
441	20240612	115600	105106650	4090	4090	4090	4090	0
442	20240612	115500	105106650	4090	4090	4090	4090	1
443	20240612	115400	105102560	4100	4100	4100	4100	0
444	20240612	115300	105102560	4100	4100	4100	4100	0
445	20240612	115200	105102560	4100	4090	4100	4090	1720
446	20240612	115100	98055560	4100	4100	4100	4100	0
447	20240612	115000	98055560	4100	4100	4100	4100	0
448	20240612	114900	98055560	4100	4100	4100	4100	0
449	20240612	114800	98055560	4100	4100	4100	4100	50
450	20240612	114700	97850560	4090	4090	4090	4090	0
451	20240612	114600	97850560	4090	4090	4090	4090	0
452	20240612	114500	97850560	4090	4090	4090	4090	1
453	20240612	114400	97846470	4100	4100	4100	4100	0
454	20240612	114300	97846470	4100	4100	4100	4100	6
455	20240612	114200	97821870	4100	4100	4100	4100	2
456	20240612	114100	97813670	4100	4100	4100	4100	1
457	20240612	114000	97809570	4100	4100	4100	4100	0
458	20240612	113900	97809570	4100	4100	4100	4100	1
459	20240612	113800	97805470	4090	4090	4090	4090	0
460	20240612	113700	97805470	4090	4090	4090	4090	0
461	20240612	113600	97805470	4090	4100	4100	4090	51
462	20240612	113500	97596380	4090	4090	4090	4090	5
463	20240612	113400	97575930	4090	4090	4090	4090	0
464	20240612	113300	97575930	4090	4090	4090	4090	0
465	20240612	113200	97575930	4090	4090	4090	4090	0
466	20240612	113100	97575930	4090	4095	4095	4090	2
467	20240612	113000	97567745	4090	4090	4090	4090	0
468	20240612	112900	97567745	4090	4090	4090	4090	1
469	20240612	112800	97563655	4105	4105	4105	4105	2
470	20240612	112700	97555445	4090	4090	4090	4090	0
471	20240612	112600	97555445	4090	4090	4090	4090	1
472	20240612	112500	97551355	4095	4095	4095	4095	698
473	20240612	112400	94693045	4095	4095	4095	4095	0
474	20240612	112300	94693045	4095	4095	4095	4095	1
475	20240612	112200	94688950	4105	4100	4105	4095	3
476	20240612	112100	94676650	4095	4095	4095	4095	0
477	20240612	112000	94676650	4095	4095	4095	4095	0
478	20240612	111900	94676650	4095	4095	4095	4095	0
479	20240612	111800	94676650	4095	4095	4095	4095	0
480	20240612	111700	94676650	4095	4110	4110	4095	2
481	20240612	111600	94668445	4095	4100	4100	4095	2490
482	20240612	111500	84465190	4100	4100	4100	4100	0
483	20240612	111400	84465190	4100	4100	4100	4100	0
484	20240612	111300	84465190	4100	4100	4100	4100	1
485	20240612	111200	84461090	4105	4105	4105	4105	14
486	20240612	111100	84403620	4105	4105	4105	4105	250
487	20240612	111000	83377370	4110	4110	4110	4110	0
488	20240612	110900	83377370	4110	4110	4110	4110	1
489	20240612	110800	83373260	4105	4105	4105	4105	501
490	20240612	110700	81316655	4105	4105	4105	4105	80
491	20240612	110600	80988255	4110	4110	4110	4110	0
492	20240612	110500	80988255	4110	4110	4110	4110	0
493	20240612	110400	80988255	4110	4110	4110	4110	1
494	20240612	110300	80984145	4105	4100	4105	4100	295
495	20240612	110200	79773180	4100	4100	4100	4100	0
496	20240612	110100	79773180	4100	4100	4100	4100	0
497	20240612	110000	79773180	4100	4100	4100	4100	10
498	20240612	105900	79732180	4100	4100	4100	4100	0
499	20240612	105800	79732180	4100	4100	4100	4100	6
500	20240612	105700	79707580	4100	4100	4100	4100	0
501	20240612	105600	79707580	4100	4100	4100	4100	0
502	20240612	105500	79707580	4100	4100	4100	4100	0
503	20240612	105400	79707580	4100	4100	4100	4100	0
504	20240612	105300	79707580	4100	4100	4100	4100	0
505	20240612	105200	79707580	4100	4100	4100	4100	0
506	20240612	105100	79707580	4100	4105	4105	4100	8
507	20240612	105000	79674745	4105	4105	4105	4105	0
508	20240612	104900	79674745	4105	4105	4105	4105	0
509	20240612	104800	79674745	4105	4105	4105	4105	230
510	20240612	104700	78730595	4105	4105	4105	4105	0
511	20240612	104600	78730595	4105	4105	4105	4105	0
512	20240612	104500	78730595	4105	4105	4105	4105	0
513	20240612	104400	78730595	4105	4105	4105	4095	611
514	20240612	104300	76222450	4100	4100	4100	4100	301
515	20240612	104200	74988350	4105	4105	4105	4105	85
516	20240612	104100	74639425	4105	4105	4105	4105	30
517	20240612	104000	74516275	4105	4105	4105	4105	1400
518	20240612	103900	68769275	4105	4105	4105	4105	0
519	20240612	103800	68769275	4105	4105	4105	4105	0
520	20240612	103700	68769275	4105	4105	4105	4105	0
521	20240612	103600	68769275	4105	4105	4105	4105	0
522	20240612	103500	68769275	4105	4105	4105	4105	0
523	20240612	103400	68769275	4105	4110	4110	4105	223
524	20240612	103300	67852750	4095	4100	4110	4095	3127
525	20240612	103200	55005175	4100	4100	4100	4100	1
526	20240612	103100	55001075	4105	4105	4105	4105	7
527	20240612	103000	54972340	4100	4115	4115	4100	781
528	20240612	102900	51761005	4110	4110	4110	4110	0
529	20240612	102800	51761005	4110	4110	4110	4110	2
530	20240612	102700	51752785	4110	4110	4110	4110	44
531	20240612	102600	51571945	4115	4115	4115	4115	0
532	20240612	102500	51571945	4115	4115	4115	4115	1
533	20240612	102400	51567830	4090	4100	4100	4090	1586
534	20240612	102300	45072745	4100	4100	4100	4100	0
535	20240612	102200	45072745	4100	4100	4100	4100	0
536	20240612	102100	45072745	4100	4100	4100	4100	0
537	20240612	102000	45072745	4100	4100	4100	4100	0
538	20240612	101900	45072745	4100	4100	4100	4100	0
539	20240612	101800	45072745	4100	4100	4100	4100	0
540	20240612	101700	45072745	4100	4100	4100	4100	1
541	20240612	101600	45068645	4100	4100	4100	4100	0
542	20240612	101500	45068645	4100	4100	4100	4100	0
543	20240612	101400	45068645	4100	4100	4100	4100	0
544	20240612	101300	45068645	4100	4110	4110	4100	6
545	20240612	101200	45043995	4110	4110	4110	4110	0
546	20240612	101100	45043995	4110	4110	4110	4110	5
547	20240612	101000	45023445	4110	4110	4110	4110	1
548	20240612	100900	45019335	4110	4110	4110	4110	2
549	20240612	100800	45011115	4105	4105	4105	4105	2038
550	20240612	100700	36645125	4115	4115	4115	4115	0
551	20240612	100600	36645125	4115	4115	4115	4115	1
552	20240612	100500	36641010	4100	4100	4100	4100	1
553	20240612	100400	36636910	4115	4115	4115	4115	1
554	20240612	100300	36632795	4100	4100	4100	4100	0
555	20240612	100200	36632795	4100	4100	4100	4100	0
556	20240612	100100	36632795	4100	4100	4100	4100	0
557	20240612	100000	36632795	4100	4100	4100	4100	1
558	20240612	095900	36628695	4115	4115	4115	4115	1
559	20240612	095800	36624580	4115	4115	4115	4095	5
560	20240612	095700	36604025	4095	4115	4115	4095	2
561	20240612	095600	36595815	4095	4105	4105	4095	901
562	20240612	095500	32900165	4100	4100	4100	4100	1
563	20240612	095400	32896065	4115	4115	4115	4115	2
564	20240612	095300	32887835	4100	4100	4100	4100	0
565	20240612	095200	32887835	4100	4100	4100	4100	0
566	20240612	095100	32887835	4100	4115	4115	4100	101
567	20240612	095000	32472235	4115	4115	4115	4115	0
568	20240612	094900	32472235	4115	4100	4115	4100	101
569	20240612	094800	32058120	4100	4100	4100	4100	1
570	20240612	094700	32054020	4120	4120	4120	4120	110
571	20240612	094600	31600820	4100	4100	4100	4100	107
572	20240612	094500	31162120	4100	4100	4100	4100	1
573	20240612	094400	31158020	4100	4100	4100	4100	0
574	20240612	094300	31158020	4100	4100	4100	4100	0
575	20240612	094200	31158020	4100	4100	4100	4100	0
576	20240612	094100	31158020	4100	4100	4100	4100	0
577	20240612	094000	31158020	4100	4100	4100	4100	1
578	20240612	093900	31153920	4120	4120	4120	4120	0
579	20240612	093800	31153920	4120	4100	4120	4100	74
580	20240612	093700	30850500	4100	4100	4100	4100	0
581	20240612	093600	30850500	4100	4120	4120	4100	11
582	20240612	093500	30805200	4120	4120	4120	4120	1
583	20240612	093400	30801080	4100	4100	4100	4100	492
584	20240612	093300	28783880	4100	4100	4100	4100	0
585	20240612	093200	28783880	4100	4100	4120	4100	23
586	20240612	093100	28689180	4100	4100	4100	4100	1
587	20240612	093000	28685080	4120	4115	4120	4115	1000
588	20240612	092900	24568580	4100	4100	4100	4100	0
589	20240612	092800	24568580	4100	4100	4100	4100	3
590	20240612	092700	24556280	4100	4100	4100	4100	1
591	20240612	092600	24552180	4120	4120	4120	4120	2
592	20240612	092500	24543940	4095	4095	4095	4095	9
593	20240612	092400	24507085	4095	4120	4120	4095	2
594	20240612	092300	24498870	4095	4115	4115	4095	301
595	20240612	092200	23260275	4120	4120	4120	4120	1
596	20240612	092100	23256155	4090	4100	4100	4090	4000
597	20240612	092000	6876405	4100	4100	4100	4100	1
598	20240612	091900	6872305	4120	4120	4120	4120	1
599	20240612	091800	6868185	4100	4120	4120	4100	72
600	20240612	091700	6571665	4100	4100	4100	4100	1
601	20240612	091600	6567565	4120	4120	4120	4100	33
602	20240612	091500	6431625	4100	4120	4120	4100	2
603	20240612	091400	6423405	4110	4110	4110	4110	400
604	20240612	091300	4779405	4100	4105	4105	4100	10
605	20240612	091200	4738360	4095	4095	4095	4095	0
606	20240612	091100	4738360	4095	4095	4095	4095	1
607	20240612	091000	4734265	4100	4100	4100	4100	100
608	20240612	090900	4324265	4090	4090	4090	4090	1
609	20240612	090800	4320175	4090	4090	4095	4090	166
610	20240612	090700	3640585	4085	4080	4120	4080	453
611	20240612	090600	1780540	4080	4090	4090	4080	7
612	20240612	090500	1751920	4090	4090	4090	4090	0
613	20240612	090400	1751920	4090	4095	4100	4090	25
614	20240612	090300	1649480	4090	4090	4095	4090	77
615	20240612	090200	1334220	4095	4090	4095	4090	113
616	20240612	090100	871720	4090	4090	4090	4090	0
617	20240612	090000	871720	4090	4095	4095	4090	213