KissMeData/038680/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192100	173358160	4980	4980	4980	4980	1310
3	20240612	192000	173358160	4980	4980	4980	4980	0
4	20240612	191900	173358160	4980	4980	4980	4980	0
5	20240612	191800	173358160	4980	4980	4980	4980	0
6	20240612	191700	173358160	4980	4980	4980	4980	0
7	20240612	191600	173358160	4980	4980	4980	4980	0
8	20240612	191500	173358160	4980	4980	4980	4980	0
9	20240612	191400	173358160	4980	4980	4980	4980	0
10	20240612	191300	173358160	4980	4980	4980	4980	0
11	20240612	191200	173358160	4980	4980	4980	4980	0
12	20240612	191100	173358160	4980	4980	4980	4980	0
13	20240612	191000	173358160	4980	4980	4980	4980	0
14	20240612	190900	173358160	4980	4980	4980	4980	0
15	20240612	190800	173358160	4980	4980	4980	4980	0
16	20240612	190700	173358160	4980	4980	4980	4980	0
17	20240612	190600	173358160	4980	4980	4980	4980	0
18	20240612	190500	173358160	4980	4980	4980	4980	0
19	20240612	190400	173358160	4980	4980	4980	4980	0
20	20240612	190300	173358160	4980	4980	4980	4980	0
21	20240612	190200	173358160	4980	4980	4980	4980	0
22	20240612	190100	173358160	4980	4980	4980	4980	0
23	20240612	190000	173358160	4980	4980	4980	4980	0
24	20240612	185900	173358160	4980	4980	4980	4980	0
25	20240612	185800	173358160	4980	4980	4980	4980	0
26	20240612	185700	173358160	4980	4980	4980	4980	0
27	20240612	185600	173358160	4980	4980	4980	4980	0
28	20240612	185500	173358160	4980	4980	4980	4980	0
29	20240612	185400	173358160	4980	4980	4980	4980	0
30	20240612	185300	173358160	4980	4980	4980	4980	0
31	20240612	185200	173358160	4980	4980	4980	4980	0
32	20240612	185100	173358160	4980	4980	4980	4980	1310
33	20240612	185000	173358160	4980	4980	4980	4980	0
34	20240612	184900	173358160	4980	4980	4980	4980	0
35	20240612	184800	173358160	4980	4980	4980	4980	0
36	20240612	184700	173358160	4980	4980	4980	4980	0
37	20240612	184600	173358160	4980	4980	4980	4980	0
38	20240612	184500	173358160	4980	4980	4980	4980	0
39	20240612	184400	173358160	4980	4980	4980	4980	0
40	20240612	184300	173358160	4980	4980	4980	4980	0
41	20240612	184200	173358160	4980	4980	4980	4980	0
42	20240612	184100	173358160	4980	4980	4980	4980	0
43	20240612	184000	173358160	4980	4980	4980	4980	0
44	20240612	183900	173358160	4980	4980	4980	4980	0
45	20240612	183800	173358160	4980	4980	4980	4980	0
46	20240612	183700	173358160	4980	4980	4980	4980	0
47	20240612	183600	173358160	4980	4980	4980	4980	0
48	20240612	183500	173358160	4980	4980	4980	4980	0
49	20240612	183400	173358160	4980	4980	4980	4980	0
50	20240612	183300	173358160	4980	4980	4980	4980	0
51	20240612	183200	173358160	4980	4980	4980	4980	0
52	20240612	183100	173358160	4980	4980	4980	4980	0
53	20240612	183000	173358160	4980	4980	4980	4980	0
54	20240612	182900	173358160	4980	4980	4980	4980	0
55	20240612	182800	173358160	4980	4980	4980	4980	0
56	20240612	182700	173358160	4980	4980	4980	4980	0
57	20240612	182600	173358160	4980	4980	4980	4980	0
58	20240612	182500	173358160	4980	4980	4980	4980	0
59	20240612	182400	173358160	4980	4980	4980	4980	0
60	20240612	182300	173358160	4980	4980	4980	4980	0
61	20240612	182200	173358160	4980	4980	4980	4980	0
62	20240612	182100	173358160	4980	4980	4980	4980	1310
63	20240612	182000	173358160	4980	4980	4980	4980	0
64	20240612	181900	173358160	4980	4980	4980	4980	0
65	20240612	181800	173358160	4980	4980	4980	4980	0
66	20240612	181700	173358160	4980	4980	4980	4980	0
67	20240612	181600	173358160	4980	4980	4980	4980	0
68	20240612	181500	173358160	4980	4980	4980	4980	0
69	20240612	181400	173358160	4980	4980	4980	4980	0
70	20240612	181300	173358160	4980	4980	4980	4980	0
71	20240612	181200	173358160	4980	4980	4980	4980	0
72	20240612	181100	173358160	4980	4980	4980	4980	0
73	20240612	181000	173358160	4980	4980	4980	4980	0
74	20240612	180900	173358160	4980	4980	4980	4980	0
75	20240612	180800	173358160	4980	4980	4980	4980	0
76	20240612	180700	173358160	4980	4980	4980	4980	0
77	20240612	180600	173358160	4980	4980	4980	4980	0
78	20240612	180500	173358160	4980	4980	4980	4980	0
79	20240612	180400	173358160	4980	4980	4980	4980	0
80	20240612	180300	173358160	4980	4980	4980	4980	0
81	20240612	180200	173358160	4980	4980	4980	4980	0
82	20240612	180100	173358160	4980	4980	4980	4980	0
83	20240612	180000	173358160	4980	4980	4980	4980	0
84	20240612	175900	173358160	4980	4980	4980	4980	0
85	20240612	175800	173358160	4980	4980	4980	4980	0
86	20240612	175700	173358160	4980	4980	4980	4980	0
87	20240612	175600	173358160	4980	4980	4980	4980	0
88	20240612	175500	173358160	4980	4980	4980	4980	0
89	20240612	175400	173358160	4980	4980	4980	4980	0
90	20240612	175300	173358160	4980	4980	4980	4980	0
91	20240612	175200	173358160	4980	4980	4980	4980	0
92	20240612	175100	173358160	4980	4980	4980	4980	1310
93	20240612	175000	173358160	4980	4980	4980	4980	0
94	20240612	174900	173358160	4980	4980	4980	4980	0
95	20240612	174800	173358160	4980	4980	4980	4980	0
96	20240612	174700	173358160	4980	4980	4980	4980	0
97	20240612	174600	173358160	4980	4980	4980	4980	0
98	20240612	174500	173358160	4980	4980	4980	4980	0
99	20240612	174400	173358160	4980	4980	4980	4980	0
100	20240612	174300	173358160	4980	4980	4980	4980	0
101	20240612	174200	173358160	4980	4980	4980	4980	0
102	20240612	174100	173358160	4980	4980	4980	4980	0
103	20240612	174000	173358160	4980	4980	4980	4980	0
104	20240612	173900	173358160	4980	4980	4980	4980	0
105	20240612	173800	173358160	4980	4980	4980	4980	0
106	20240612	173700	173358160	4980	4980	4980	4980	0
107	20240612	173600	173358160	4980	4980	4980	4980	0
108	20240612	173500	173358160	4980	4980	4980	4980	0
109	20240612	173400	173358160	4980	4980	4980	4980	0
110	20240612	173300	173358160	4980	4980	4980	4980	0
111	20240612	173200	173358160	4980	4980	4980	4980	0
112	20240612	173100	173358160	4980	4980	4980	4980	0
113	20240612	173000	173358160	4980	4980	4980	4980	0
114	20240612	172900	173358160	4980	4980	4980	4980	0
115	20240612	172800	173358160	4980	4980	4980	4980	0
116	20240612	172700	173358160	4980	4980	4980	4980	0
117	20240612	172600	173358160	4980	4980	4980	4980	0
118	20240612	172500	173358160	4980	4980	4980	4980	0
119	20240612	172400	173358160	4980	4980	4980	4980	0
120	20240612	172300	173358160	4980	4980	4980	4980	0
121	20240612	172200	173358160	4980	4980	4980	4980	0
122	20240612	172100	173358160	4980	4980	4980	4980	1310
123	20240612	172000	173358160	4980	4980	4980	4980	0
124	20240612	171900	173358160	4980	4980	4980	4980	0
125	20240612	171800	173358160	4980	4980	4980	4980	0
126	20240612	171700	173358160	4980	4980	4980	4980	0
127	20240612	171600	173358160	4980	4980	4980	4980	0
128	20240612	171500	173358160	4980	4980	4980	4980	0
129	20240612	171400	173358160	4980	4980	4980	4980	0
130	20240612	171300	173358160	4980	4980	4980	4980	0
131	20240612	171200	173358160	4980	4980	4980	4980	0
132	20240612	171100	173358160	4980	4980	4980	4980	0
133	20240612	171000	173358160	4980	4980	4980	4980	0
134	20240612	170900	173358160	4980	4980	4980	4980	0
135	20240612	170800	173358160	4980	4980	4980	4980	0
136	20240612	170700	173358160	4980	4980	4980	4980	0
137	20240612	170600	173358160	4980	4980	4980	4980	0
138	20240612	170500	173358160	4980	4980	4980	4980	0
139	20240612	170400	173358160	4980	4980	4980	4980	0
140	20240612	170300	173358160	4980	4980	4980	4980	0
141	20240612	170200	173358160	4980	4980	4980	4980	0
142	20240612	170100	173358160	4980	4980	4980	4980	0
143	20240612	170000	173358160	4980	4980	4980	4980	0
144	20240612	165900	173358160	4980	4980	4980	4980	0
145	20240612	165800	173358160	4980	4980	4980	4980	0
146	20240612	165700	173358160	4980	4980	4980	4980	0
147	20240612	165600	173358160	4980	4980	4980	4980	0
148	20240612	165500	173358160	4980	4980	4980	4980	0
149	20240612	165400	173358160	4980	4980	4980	4980	0
150	20240612	165300	173358160	4980	4980	4980	4980	0
151	20240612	165200	173358160	4980	4980	4980	4980	0
152	20240612	165100	173358160	4980	4980	4980	4980	1310
153	20240612	165000	173358160	4980	4980	4980	4980	0
154	20240612	164900	173358160	4980	4980	4980	4980	0
155	20240612	164800	173358160	4980	4980	4980	4980	0
156	20240612	164700	173358160	4980	4980	4980	4980	0
157	20240612	164600	173358160	4980	4980	4980	4980	0
158	20240612	164500	173358160	4980	4980	4980	4980	0
159	20240612	164400	173358160	4980	4980	4980	4980	0
160	20240612	164300	173358160	4980	4980	4980	4980	0
161	20240612	164200	173358160	4980	4980	4980	4980	0
162	20240612	164100	173358160	4980	4980	4980	4980	0
163	20240612	164000	173358160	4980	4980	4980	4980	0
164	20240612	163900	173358160	4980	4980	4980	4980	0
165	20240612	163800	173358160	4980	4980	4980	4980	0
166	20240612	163700	173358160	4980	4980	4980	4980	0
167	20240612	163600	173358160	4980	4980	4980	4980	0
168	20240612	163500	173358160	4980	4980	4980	4980	0
169	20240612	163400	173358160	4980	4980	4980	4980	0
170	20240612	163300	173358160	4980	4980	4980	4980	0
171	20240612	163200	173358160	4980	4980	4980	4980	0
172	20240612	163100	173358160	4980	4980	4980	4980	0
173	20240612	163000	173358160	4980	4980	4980	4980	0
174	20240612	162900	173358160	4980	4980	4980	4980	0
175	20240612	162800	173358160	4980	4980	4980	4980	0
176	20240612	162700	173358160	4980	4980	4980	4980	0
177	20240612	162600	173358160	4980	4980	4980	4980	0
178	20240612	162500	173358160	4980	4980	4980	4980	0
179	20240612	162400	173358160	4980	4980	4980	4980	0
180	20240612	162300	173358160	4980	4980	4980	4980	0
181	20240612	162200	173358160	4980	4980	4980	4980	0
182	20240612	162100	173358160	4980	4980	4980	4980	1310
183	20240612	162000	173358160	4980	4980	4980	4980	0
184	20240612	161900	173358160	4980	4980	4980	4980	0
185	20240612	161800	173358160	4980	4980	4980	4980	0
186	20240612	161700	173358160	4980	4980	4980	4980	0
187	20240612	161600	173358160	4980	4980	4980	4980	0
188	20240612	161500	173358160	4980	4980	4980	4980	0
189	20240612	161400	173358160	4980	4980	4980	4980	0
190	20240612	161300	173358160	4980	4980	4980	4980	0
191	20240612	161200	173358160	4980	4980	4980	4980	0
192	20240612	161100	173358160	4980	4980	4980	4980	0
193	20240612	161000	173358160	4980	4980	4980	4980	0
194	20240612	160900	173358160	4980	4980	4980	4980	0
195	20240612	160800	173358160	4980	4980	4980	4980	0
196	20240612	160700	173358160	4980	4980	4980	4980	0
197	20240612	160600	173358160	4980	4980	4980	4980	0
198	20240612	160500	173358160	4980	4980	4980	4980	0
199	20240612	160400	173358160	4980	4980	4980	4980	0
200	20240612	160300	173358160	4980	4980	4980	4980	0
201	20240612	160200	173358160	4980	4980	4980	4980	0
202	20240612	160100	173358160	4980	4980	4980	4980	0
203	20240612	160000	173358160	4980	4980	4980	4980	0
204	20240612	155900	173358160	4980	4980	4980	4980	0
205	20240612	155800	173358160	4980	4980	4980	4980	0
206	20240612	155700	173358160	4980	4980	4980	4980	0
207	20240612	155600	173358160	4980	4980	4980	4980	0
208	20240612	155500	173358160	4980	4980	4980	4980	0
209	20240612	155400	173358160	4980	4980	4980	4980	0
210	20240612	155300	173358160	4980	4980	4980	4980	0
211	20240612	155200	173358160	4980	4980	4980	4980	0
212	20240612	155100	173358160	4980	4980	4980	4980	1310
213	20240612	155000	173358160	4980	4980	4980	4980	0
214	20240612	154900	173358160	4980	4980	4980	4980	0
215	20240612	154800	173358160	4980	4980	4980	4980	0
216	20240612	154700	173358160	4980	4980	4980	4980	0
217	20240612	154600	173358160	4980	4980	4980	4980	0
218	20240612	154500	173358160	4980	4980	4980	4980	0
219	20240612	154400	173358160	4980	4980	4980	4980	0
220	20240612	154300	173358160	4980	4980	4980	4980	0
221	20240612	154200	173358160	4980	4980	4980	4980	0
222	20240612	154100	173358160	4980	4980	4980	4980	0
223	20240612	154000	173358160	4980	4980	4980	4980	0
224	20240612	153900	173358160	4980	4980	4980	4980	0
225	20240612	153800	173358160	4980	4980	4980	4980	0
226	20240612	153700	173358160	4980	4980	4980	4980	0
227	20240612	153600	173358160	4980	4980	4980	4980	0
228	20240612	153500	173358160	4980	4980	4980	4980	0
229	20240612	153400	173358160	4980	4980	4980	4980	0
230	20240612	153300	173358160	4980	4980	4980	4980	0
231	20240612	153200	173358160	4980	4980	4980	4980	0
232	20240612	153100	173358160	4980	4980	4980	4980	0
233	20240612	153000	173358160	4980	4980	4980	4980	1310
234	20240612	152900	166834360	4975	4975	4975	4975	0
235	20240612	152800	166834360	4975	4975	4975	4975	0
236	20240612	152700	166834360	4975	4975	4975	4975	0
237	20240612	152600	166834360	4975	4975	4975	4975	0
238	20240612	152500	166834360	4975	4975	4975	4975	0
239	20240612	152400	166834360	4975	4975	4975	4975	0
240	20240612	152300	166834360	4975	4975	4975	4975	0
241	20240612	152200	166834360	4975	4975	4975	4975	0
242	20240612	152100	166834360	4975	4975	4975	4975	0
243	20240612	152000	166834360	4975	4975	4975	4975	0
244	20240612	151900	166834360	4975	4970	4975	4970	29
245	20240612	151800	166690100	4970	4970	4975	4970	72
246	20240612	151700	166332255	4975	4975	4975	4975	1
247	20240612	151600	166327280	4970	4975	4975	4970	85
248	20240612	151500	165904455	4970	4970	4975	4970	55
249	20240612	151400	165631100	4975	4975	4975	4975	1
250	20240612	151300	165626125	4970	4975	4975	4970	21
251	20240612	151200	165521750	4970	4975	4975	4970	45
252	20240612	151100	165298095	4975	4975	4975	4975	0
253	20240612	151000	165298095	4975	4970	4975	4970	262
254	20240612	150900	163995950	4970	4970	4970	4970	10
255	20240612	150800	163946250	4975	4975	4975	4975	0
256	20240612	150700	163946250	4975	4975	4975	4975	0
257	20240612	150600	163946250	4975	4970	4975	4970	236
258	20240612	150500	162773325	4975	4975	4975	4975	190
259	20240612	150400	161828075	4975	4975	4975	4975	10
260	20240612	150300	161778325	4980	4980	4980	4980	0
261	20240612	150200	161778325	4980	4975	4980	4975	3
262	20240612	150100	161763395	4980	4975	4980	4975	200
263	20240612	150000	160767400	4980	4980	4980	4980	0
264	20240612	145900	160767400	4980	4980	4980	4980	0
265	20240612	145800	160767400	4980	4975	4980	4975	7
266	20240612	145700	160732545	4980	4980	4980	4980	0
267	20240612	145600	160732545	4980	4980	4980	4980	0
268	20240612	145500	160732545	4980	4980	4980	4980	0
269	20240612	145400	160732545	4980	4980	4980	4980	2
270	20240612	145300	160722585	4980	4980	4980	4980	0
271	20240612	145200	160722585	4980	4975	4980	4975	259
272	20240612	145100	159434055	4970	4970	4970	4970	0
273	20240612	145000	159434055	4970	4970	4970	4970	460
274	20240612	144900	157147855	4975	4975	4975	4975	10
275	20240612	144800	157098105	4975	4975	4975	4975	22
276	20240612	144700	156988655	4975	4975	4975	4975	0
277	20240612	144600	156988655	4975	4975	4975	4975	0
278	20240612	144500	156988655	4975	4975	4975	4975	0
279	20240612	144400	156988655	4975	4975	4975	4975	0
280	20240612	144300	156988655	4975	4975	4975	4975	351
281	20240612	144200	155242430	4985	4985	4985	4985	0
282	20240612	144100	155242430	4985	4985	4985	4985	0
283	20240612	144000	155242430	4985	4980	4985	4980	5
284	20240612	143900	155217525	4980	4975	4980	4975	152
285	20240612	143800	154461320	4980	4980	4980	4980	0
286	20240612	143700	154461320	4980	4980	4980	4980	0
287	20240612	143600	154461320	4980	4980	4980	4980	0
288	20240612	143500	154461320	4980	4980	4980	4980	0
289	20240612	143400	154461320	4980	4980	4980	4980	0
290	20240612	143300	154461320	4980	4980	4980	4980	207
291	20240612	143200	153430460	4975	4965	4975	4965	1136
292	20240612	143100	147785680	4965	4965	4965	4965	4
293	20240612	143000	147765820	4980	4980	4980	4980	0
294	20240612	142900	147765820	4980	4980	4980	4980	120
295	20240612	142800	147168220	4980	4980	4980	4980	500
296	20240612	142700	144678220	4980	4980	4980	4980	0
297	20240612	142600	144678220	4980	4980	4980	4980	0
298	20240612	142500	144678220	4980	4980	4980	4980	1
299	20240612	142400	144673240	4965	4965	4965	4965	380
300	20240612	142300	142786540	4965	4965	4965	4965	0
301	20240612	142200	142786540	4965	4965	4965	4965	0
302	20240612	142100	142786540	4965	4965	4965	4965	21
303	20240612	142000	142682275	4975	4975	4975	4975	0
304	20240612	141900	142682275	4975	4975	4975	4975	52
305	20240612	141800	142423575	4975	4975	4975	4975	0
306	20240612	141700	142423575	4975	4960	4975	4960	370
307	20240612	141600	140584325	4960	4960	4960	4960	243
308	20240612	141500	139379045	4960	4960	4960	4960	0
309	20240612	141400	139379045	4960	4960	4960	4960	0
310	20240612	141300	139379045	4960	4960	4960	4960	0
311	20240612	141200	139379045	4960	4960	4960	4960	0
312	20240612	141100	139379045	4960	4960	4960	4960	0
313	20240612	141000	139379045	4960	4960	4960	4960	5
314	20240612	140900	139354245	4975	4975	4975	4975	1
315	20240612	140800	139349270	4960	4960	4960	4960	0
316	20240612	140700	139349270	4960	4960	4960	4960	31
317	20240612	140600	139195510	4960	4960	4960	4960	500
318	20240612	140500	136715510	4960	4960	4960	4960	0
319	20240612	140400	136715510	4960	4960	4960	4960	0
320	20240612	140300	136715510	4960	4960	4960	4960	0
321	20240612	140200	136715510	4960	4960	4960	4960	0
322	20240612	140100	136715510	4960	4960	4960	4960	0
323	20240612	140000	136715510	4960	4960	4960	4960	8
324	20240612	135900	136675830	4975	4975	4975	4975	1
325	20240612	135800	136670855	4975	4975	4975	4975	0
326	20240612	135700	136670855	4975	4975	4975	4975	0
327	20240612	135600	136670855	4975	4975	4975	4975	0
328	20240612	135500	136670855	4975	4975	4975	4975	307
329	20240612	135400	135143530	4975	4975	4975	4975	47
330	20240612	135300	134909705	4955	4955	4955	4955	0
331	20240612	135200	134909705	4955	4960	4960	4955	40
332	20240612	135100	134711500	4975	4975	4975	4975	0
333	20240612	135000	134711500	4975	4975	4975	4975	0
334	20240612	134900	134711500	4975	4975	4975	4975	0
335	20240612	134800	134711500	4975	4975	4975	4975	34
336	20240612	134700	134542350	4975	4975	4975	4975	0
337	20240612	134600	134542350	4975	4975	4975	4975	1
338	20240612	134500	134537375	4955	4955	4975	4955	45
339	20240612	134400	134314380	4980	4980	4980	4980	0
340	20240612	134300	134314380	4980	4980	4980	4980	0
341	20240612	134200	134314380	4980	4980	4980	4980	0
342	20240612	134100	134314380	4980	4980	4980	4980	0
343	20240612	134000	134314380	4980	4980	4980	4980	1
344	20240612	133900	134309400	4955	4970	4970	4955	4200
345	20240612	133800	113486175	4980	4980	4980	4980	0
346	20240612	133700	113486175	4980	4980	4980	4980	10
347	20240612	133600	113436375	4980	4980	4980	4980	1
348	20240612	133500	113431395	4975	4975	4975	4975	324
349	20240612	133400	111819495	4975	4975	4975	4975	0
350	20240612	133300	111819495	4975	4975	4975	4975	0
351	20240612	133200	111819495	4975	4975	4975	4975	0
352	20240612	133100	111819495	4975	4975	4975	4975	0
353	20240612	133000	111819495	4975	4975	4975	4975	0
354	20240612	132900	111819495	4975	4975	4975	4975	0
355	20240612	132800	111819495	4975	4975	4975	4975	0
356	20240612	132700	111819495	4975	4975	4975	4975	0
357	20240612	132600	111819495	4975	4975	4975	4975	0
358	20240612	132500	111819495	4975	4975	4975	4975	0
359	20240612	132400	111819495	4975	4975	4975	4975	200
360	20240612	132300	110824495	4975	4975	4975	4975	0
361	20240612	132200	110824495	4975	4975	4975	4975	0
362	20240612	132100	110824495	4975	4975	4975	4975	0
363	20240612	132000	110824495	4975	4975	4975	4975	0
364	20240612	131900	110824495	4975	4975	4975	4975	0
365	20240612	131800	110824495	4975	4975	4975	4975	0
366	20240612	131700	110824495	4975	4975	4975	4975	0
367	20240612	131600	110824495	4975	4975	4975	4975	0
368	20240612	131500	110824495	4975	4975	4975	4975	26
369	20240612	131400	110695145	4980	4980	4980	4980	0
370	20240612	131300	110695145	4980	4980	4980	4980	0
371	20240612	131200	110695145	4980	4980	4980	4980	11
372	20240612	131100	110640365	4975	4975	4975	4975	1
373	20240612	131000	110635390	4975	4975	4975	4975	0
374	20240612	130900	110635390	4975	4975	4975	4975	0
375	20240612	130800	110635390	4975	4975	4975	4975	0
376	20240612	130700	110635390	4975	4975	4975	4975	18
377	20240612	130600	110545840	4975	4975	4975	4975	0
378	20240612	130500	110545840	4975	4975	4975	4975	9
379	20240612	130400	110501065	4975	4975	4975	4975	76
380	20240612	130300	110122965	4980	4980	4980	4980	0
381	20240612	130200	110122965	4980	4975	4980	4975	10
382	20240612	130100	110073210	4975	4970	4975	4970	652
383	20240612	130000	106831920	4970	4970	4970	4970	0
384	20240612	125900	106831920	4970	4970	4970	4970	0
385	20240612	125800	106831920	4970	4970	4970	4970	0
386	20240612	125700	106831920	4970	4970	4970	4970	0
387	20240612	125600	106831920	4970	4970	4970	4970	0
388	20240612	125500	106831920	4970	4970	4970	4970	3
389	20240612	125400	106817010	4970	4970	4970	4970	2
390	20240612	125300	106807070	4970	4970	4970	4970	0
391	20240612	125200	106807070	4970	4970	4970	4970	0
392	20240612	125100	106807070	4970	4970	4970	4970	0
393	20240612	125000	106807070	4970	4970	4970	4970	1
394	20240612	124900	106802100	4970	4970	4970	4970	0
395	20240612	124800	106802100	4970	4970	4970	4970	4
396	20240612	124700	106782220	4970	4970	4970	4970	0
397	20240612	124600	106782220	4970	4970	4970	4970	0
398	20240612	124500	106782220	4970	4970	4970	4970	2
399	20240612	124400	106772280	4970	4970	4970	4970	0
400	20240612	124300	106772280	4970	4970	4970	4970	0
401	20240612	124200	106772280	4970	4970	4970	4970	0
402	20240612	124100	106772280	4970	4970	4970	4970	0
403	20240612	124000	106772280	4970	4970	4970	4970	0
404	20240612	123900	106772280	4970	4970	4970	4970	10
405	20240612	123800	106722580	4970	4970	4970	4970	0
406	20240612	123700	106722580	4970	4970	4970	4970	0
407	20240612	123600	106722580	4970	4970	4970	4970	4
408	20240612	123500	106702700	4970	4970	4970	4970	6
409	20240612	123400	106672880	4970	4970	4970	4970	10
410	20240612	123300	106623180	4970	4970	4970	4970	0
411	20240612	123200	106623180	4970	4970	4970	4970	0
412	20240612	123100	106623180	4970	4970	4970	4970	0
413	20240612	123000	106623180	4970	4970	4970	4970	0
414	20240612	122900	106623180	4970	4970	4970	4970	0
415	20240612	122800	106623180	4970	4970	4970	4970	0
416	20240612	122700	106623180	4970	4970	4970	4970	0
417	20240612	122600	106623180	4970	4970	4970	4970	0
418	20240612	122500	106623180	4970	4970	4970	4970	0
419	20240612	122400	106623180	4970	4970	4970	4970	14
420	20240612	122300	106553600	4960	4960	4960	4960	0
421	20240612	122200	106553600	4960	4960	4960	4960	90
422	20240612	122100	106107200	4955	4955	4955	4955	0
423	20240612	122000	106107200	4955	4955	4955	4955	0
424	20240612	121900	106107200	4955	4955	4955	4955	0
425	20240612	121800	106107200	4955	4955	4955	4955	0
426	20240612	121700	106107200	4955	4955	4955	4955	1
427	20240612	121600	106102245	4975	4975	4975	4975	1
428	20240612	121500	106097270	4955	4955	4955	4955	0
429	20240612	121400	106097270	4955	4955	4955	4955	0
430	20240612	121300	106097270	4955	4955	4955	4955	0
431	20240612	121200	106097270	4955	4955	4955	4955	0
432	20240612	121100	106097270	4955	4955	4955	4955	0
433	20240612	121000	106097270	4955	4955	4955	4955	0
434	20240612	120900	106097270	4955	4965	4965	4955	752
435	20240612	120800	102367385	4980	4980	4980	4980	0
436	20240612	120700	102367385	4980	4980	4980	4980	0
437	20240612	120600	102367385	4980	4980	4980	4980	0
438	20240612	120500	102367385	4980	4980	4980	4980	8
439	20240612	120400	102327545	4965	4965	4965	4965	200
440	20240612	120300	101334545	4970	4970	4970	4970	92
441	20240612	120200	100877305	4970	4970	4970	4970	200
442	20240612	120100	99883305	4980	4980	4980	4980	0
443	20240612	120000	99883305	4980	4980	4980	4980	0
444	20240612	115900	99883305	4980	4980	4980	4980	0
445	20240612	115800	99883305	4980	4980	4980	4980	0
446	20240612	115700	99883305	4980	4980	4980	4980	250
447	20240612	115600	98638305	4965	4965	4965	4965	0
448	20240612	115500	98638305	4965	4965	4965	4965	0
449	20240612	115400	98638305	4965	4965	4965	4965	0
450	20240612	115300	98638305	4965	4975	4975	4965	500
451	20240612	115200	96154680	4975	4975	4975	4975	202
452	20240612	115100	95149730	4980	4980	4980	4980	0
453	20240612	115000	95149730	4980	4980	4980	4980	0
454	20240612	114900	95149730	4980	4980	4980	4980	10
455	20240612	114800	95099930	4980	4980	4980	4980	0
456	20240612	114700	95099930	4980	4980	4980	4980	0
457	20240612	114600	95099930	4980	4980	4980	4980	1
458	20240612	114500	95094950	4965	4970	4970	4965	200
459	20240612	114400	94101745	4980	4980	4980	4980	0
460	20240612	114300	94101745	4980	4980	4980	4980	0
461	20240612	114200	94101745	4980	4980	4980	4980	0
462	20240612	114100	94101745	4980	4980	4980	4980	0
463	20240612	114000	94101745	4980	4980	4980	4980	0
464	20240612	113900	94101745	4980	4980	4980	4980	0
465	20240612	113800	94101745	4980	4980	4980	4980	0
466	20240612	113700	94101745	4980	4980	4980	4980	0
467	20240612	113600	94101745	4980	4980	4980	4980	0
468	20240612	113500	94101745	4980	4980	4980	4980	0
469	20240612	113400	94101745	4980	4980	4980	4980	0
470	20240612	113300	94101745	4980	4980	4980	4980	0
471	20240612	113200	94101745	4980	4980	4980	4980	0
472	20240612	113100	94101745	4980	4980	4980	4980	0
473	20240612	113000	94101745	4980	4980	4980	4980	0
474	20240612	112900	94101745	4980	4980	4980	4980	0
475	20240612	112800	94101745	4980	4965	4980	4965	3
476	20240612	112700	94086830	4970	4970	4970	4970	0
477	20240612	112600	94086830	4970	4970	4970	4970	0
478	20240612	112500	94086830	4970	4970	4970	4970	0
479	20240612	112400	94086830	4970	4970	4970	4970	200
480	20240612	112300	93092830	4970	4970	4970	4970	0
481	20240612	112200	93092830	4970	4970	4970	4970	0
482	20240612	112100	93092830	4970	4970	4970	4970	100
483	20240612	112000	92595830	4980	4980	4980	4980	0
484	20240612	111900	92595830	4980	4980	4980	4980	0
485	20240612	111800	92595830	4980	4980	4980	4980	0
486	20240612	111700	92595830	4980	4980	4985	4980	23
487	20240612	111600	92481285	4980	4980	4980	4980	78
488	20240612	111500	92092845	4980	4980	4980	4980	0
489	20240612	111400	92092845	4980	4980	4980	4980	0
490	20240612	111300	92092845	4980	4980	4980	4980	10
491	20240612	111200	92043045	4985	4985	4985	4985	0
492	20240612	111100	92043045	4985	4980	4985	4980	18
493	20240612	111000	91953400	4980	4980	4980	4980	109
494	20240612	110900	91410580	4975	4975	4975	4975	11
495	20240612	110800	91355855	4965	4965	4965	4965	20
496	20240612	110700	91256555	4975	4975	4975	4975	1
497	20240612	110600	91251580	4965	4965	4965	4965	173
498	20240612	110500	90392635	4980	4980	4980	4980	101
499	20240612	110400	89889655	4985	4985	4985	4985	0
500	20240612	110300	89889655	4985	4985	4985	4985	1
501	20240612	110200	89884670	4980	4980	4980	4980	10
502	20240612	110100	89834870	4985	4985	4985	4985	10
503	20240612	110000	89785020	4985	4985	4985	4985	0
504	20240612	105900	89785020	4985	4985	4985	4985	0
505	20240612	105800	89785020	4985	4985	4985	4985	1
506	20240612	105700	89780035	4965	4965	4965	4965	0
507	20240612	105600	89780035	4965	4965	4965	4965	0
508	20240612	105500	89780035	4965	4985	4985	4965	9
509	20240612	105400	89735250	4980	4980	4980	4980	0
510	20240612	105300	89735250	4980	4985	4985	4980	51
511	20240612	105200	89481020	4970	4970	4970	4970	0
512	20240612	105100	89481020	4970	4970	4970	4970	0
513	20240612	105000	89481020	4970	4970	4970	4970	0
514	20240612	104900	89481020	4970	4980	4980	4970	50
515	20240612	104800	89232320	4990	4990	4990	4990	0
516	20240612	104700	89232320	4990	4990	4990	4990	0
517	20240612	104600	89232320	4990	4990	4990	4990	0
518	20240612	104500	89232320	4990	4990	4990	4990	563
519	20240612	104400	86422950	4990	4985	4990	4985	59
520	20240612	104300	86128830	4985	4985	4985	4985	701
521	20240612	104200	82634345	4980	4980	4980	4980	134
522	20240612	104100	81967025	4985	4985	4985	4985	0
523	20240612	104000	81967025	4985	4985	4985	4985	0
524	20240612	103900	81967025	4985	4985	4985	4985	0
525	20240612	103800	81967025	4985	4985	4985	4985	0
526	20240612	103700	81967025	4985	4985	4985	4985	1
527	20240612	103600	81962040	4980	4970	4980	4970	1094
528	20240612	103500	76524560	4970	4970	4970	4970	0
529	20240612	103400	76524560	4970	4970	4970	4970	0
530	20240612	103300	76524560	4970	4970	4970	4970	0
531	20240612	103200	76524560	4970	4970	4970	4970	0
532	20240612	103100	76524560	4970	4970	4970	4970	0
533	20240612	103000	76524560	4970	4970	4970	4970	0
534	20240612	102900	76524560	4970	4970	4970	4970	0
535	20240612	102800	76524560	4970	4970	4970	4970	0
536	20240612	102700	76524560	4970	4970	4970	4970	0
537	20240612	102600	76524560	4970	4970	4970	4970	0
538	20240612	102500	76524560	4970	4970	4970	4970	0
539	20240612	102400	76524560	4970	4970	4970	4970	5
540	20240612	102300	76499710	4970	4970	4970	4970	0
541	20240612	102200	76499710	4970	4970	4970	4970	0
542	20240612	102100	76499710	4970	4960	4970	4960	1281
543	20240612	102000	70136350	4960	4950	4960	4950	67
544	20240612	101900	69804670	4950	4950	4950	4950	0
545	20240612	101800	69804670	4950	4950	4950	4950	0
546	20240612	101700	69804670	4950	4950	4950	4950	0
547	20240612	101600	69804670	4950	4930	4950	4930	2
548	20240612	101500	69794790	4950	4950	4950	4950	1
549	20240612	101400	69789840	4930	4930	4930	4930	2
550	20240612	101300	69779980	4950	4950	4950	4950	0
551	20240612	101200	69779980	4950	4950	4950	4950	0
552	20240612	101100	69779980	4950	4950	4950	4950	4
553	20240612	101000	69760180	4960	4960	4960	4960	0
554	20240612	100900	69760180	4960	4960	4960	4960	10
555	20240612	100800	69710580	4960	4960	4960	4960	0
556	20240612	100700	69710580	4960	4960	4960	4960	0
557	20240612	100600	69710580	4960	4960	4960	4960	400
558	20240612	100500	67726580	4960	4960	4960	4960	0
559	20240612	100400	67726580	4960	4960	4960	4950	3
560	20240612	100300	67711710	4950	4955	4955	4950	100
561	20240612	100200	67216435	4960	4930	4960	4930	452
562	20240612	100100	64979020	4955	4930	4955	4930	201
563	20240612	100000	63988065	4955	4955	4955	4955	1
564	20240612	095900	63983110	4930	4955	4955	4930	3
565	20240612	095800	63968270	4955	4955	4955	4955	0
566	20240612	095700	63968270	4955	4955	4955	4955	1
567	20240612	095600	63963315	4955	4955	4955	4955	1
568	20240612	095500	63958360	4960	4960	4960	4960	4
569	20240612	095400	63938520	4960	4960	4960	4960	0
570	20240612	095300	63938520	4960	4960	4960	4960	0
571	20240612	095200	63938520	4960	4955	4960	4955	101
572	20240612	095100	63438060	4955	4950	4955	4950	1770
573	20240612	095000	54676555	4950	4950	4950	4950	50
574	20240612	094900	54429055	4950	4950	4950	4950	0
575	20240612	094800	54429055	4950	4950	4950	4950	0
576	20240612	094700	54429055	4950	4950	4950	4950	0
577	20240612	094600	54429055	4950	4950	4950	4950	130
578	20240612	094500	53785555	4950	4920	4950	4915	21
579	20240612	094400	53682270	4950	4950	4950	4950	0
580	20240612	094300	53682270	4950	4945	4950	4945	22
581	20240612	094200	53573475	4945	4945	4945	4945	0
582	20240612	094100	53573475	4945	4945	4945	4945	66
583	20240612	094000	53247105	4940	4940	4940	4940	60
584	20240612	093900	52950705	4950	4950	4950	4950	0
585	20240612	093800	52950705	4950	4950	4950	4950	0
586	20240612	093700	52950705	4950	4950	4950	4950	0
587	20240612	093600	52950705	4950	4950	4950	4950	0
588	20240612	093500	52950705	4950	4950	4950	4950	10
589	20240612	093400	52901205	4950	4945	4950	4945	6
590	20240612	093300	52871530	4960	4960	4960	4960	0
591	20240612	093200	52871530	4960	4915	4960	4910	39
592	20240612	093100	52679985	4920	4935	4960	4920	2337
593	20240612	093000	41181155	4965	4965	4965	4965	20
594	20240612	092900	41081855	4965	4965	4965	4965	0
595	20240612	092800	41081855	4965	4965	4965	4965	546
596	20240612	092700	38370965	4965	4965	4965	4965	0
597	20240612	092600	38370965	4965	4930	4965	4930	134
598	20240612	092500	37706250	4930	4930	4930	4930	6
599	20240612	092400	37676670	4970	4970	4970	4970	0
600	20240612	092300	37676670	4970	4925	4970	4925	11
601	20240612	092200	37622450	4990	4940	4990	4935	95
602	20240612	092100	37151240	4935	4910	4935	4910	5412
603	20240612	092000	10492835	4910	4885	4910	4885	13
604	20240612	091900	10429305	4910	4910	4910	4910	1
605	20240612	091800	10424395	4915	4915	4915	4915	0
606	20240612	091700	10424395	4915	4915	4915	4915	0
607	20240612	091600	10424395	4915	4915	4915	4915	93
608	20240612	091500	9967300	4915	4915	4915	4915	0
609	20240612	091400	9967300	4915	4915	4915	4915	0
610	20240612	091300	9967300	4915	4915	4915	4915	0
611	20240612	091200	9967300	4915	4915	4915	4915	0
612	20240612	091100	9967300	4915	4915	4915	4915	100
613	20240612	091000	9475800	4925	4925	4925	4925	0
614	20240612	090900	9475800	4925	4925	4925	4925	1
615	20240612	090800	9470875	4900	4895	4900	4895	317
616	20240612	090700	7918120	4895	4895	4895	4895	0
617	20240612	090600	7918120	4895	4895	4895	4895	0
618	20240612	090500	7918120	4895	4895	4895	4895	0
619	20240612	090400	7918120	4895	4895	4895	4895	1
620	20240612	090300	7913225	4890	4890	4890	4890	0
621	20240612	090200	7913225	4890	4890	4890	4890	1315
622	20240612	090100	1482875	4890	4890	4890	4890	28
623	20240612	090000	1345955	4895	4895	4895	4850	275