KissMeData/053270/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193300	217188925	2715	2715	2715	2715	2456
3	20240613	193200	217188925	2715	2715	2715	2715	0
4	20240613	193100	217188925	2715	2715	2715	2715	0
5	20240613	193000	217188925	2715	2715	2715	2715	0
6	20240613	192900	217188925	2715	2715	2715	2715	0
7	20240613	192800	217188925	2715	2715	2715	2715	0
8	20240613	192700	217188925	2715	2715	2715	2715	0
9	20240613	192600	217188925	2715	2715	2715	2715	0
10	20240613	192500	217188925	2715	2715	2715	2715	0
11	20240613	192400	217188925	2715	2715	2715	2715	0
12	20240613	192300	217188925	2715	2715	2715	2715	0
13	20240613	192200	217188925	2715	2715	2715	2715	0
14	20240613	192100	217188925	2715	2715	2715	2715	0
15	20240613	192000	217188925	2715	2715	2715	2715	0
16	20240613	191900	217188925	2715	2715	2715	2715	0
17	20240613	191800	217188925	2715	2715	2715	2715	0
18	20240613	191700	217188925	2715	2715	2715	2715	0
19	20240613	191600	217188925	2715	2715	2715	2715	0
20	20240613	191500	217188925	2715	2715	2715	2715	0
21	20240613	191400	217188925	2715	2715	2715	2715	0
22	20240613	191300	217188925	2715	2715	2715	2715	0
23	20240613	191200	217188925	2715	2715	2715	2715	0
24	20240613	191100	217188925	2715	2715	2715	2715	0
25	20240613	191000	217188925	2715	2715	2715	2715	0
26	20240613	190900	217188925	2715	2715	2715	2715	0
27	20240613	190800	217188925	2715	2715	2715	2715	0
28	20240613	190700	217188925	2715	2715	2715	2715	0
29	20240613	190600	217188925	2715	2715	2715	2715	0
30	20240613	190500	217188925	2715	2715	2715	2715	0
31	20240613	190400	217188925	2715	2715	2715	2715	0
32	20240613	190300	217188925	2715	2715	2715	2715	2456
33	20240613	190200	217188925	2715	2715	2715	2715	0
34	20240613	190100	217188925	2715	2715	2715	2715	0
35	20240613	190000	217188925	2715	2715	2715	2715	0
36	20240613	185900	217188925	2715	2715	2715	2715	0
37	20240613	185800	217188925	2715	2715	2715	2715	0
38	20240613	185700	217188925	2715	2715	2715	2715	0
39	20240613	185600	217188925	2715	2715	2715	2715	0
40	20240613	185500	217188925	2715	2715	2715	2715	0
41	20240613	185400	217188925	2715	2715	2715	2715	0
42	20240613	185300	217188925	2715	2715	2715	2715	0
43	20240613	185200	217188925	2715	2715	2715	2715	0
44	20240613	185100	217188925	2715	2715	2715	2715	0
45	20240613	185000	217188925	2715	2715	2715	2715	0
46	20240613	184900	217188925	2715	2715	2715	2715	0
47	20240613	184800	217188925	2715	2715	2715	2715	0
48	20240613	184700	217188925	2715	2715	2715	2715	0
49	20240613	184600	217188925	2715	2715	2715	2715	0
50	20240613	184500	217188925	2715	2715	2715	2715	0
51	20240613	184400	217188925	2715	2715	2715	2715	0
52	20240613	184300	217188925	2715	2715	2715	2715	0
53	20240613	184200	217188925	2715	2715	2715	2715	0
54	20240613	184100	217188925	2715	2715	2715	2715	0
55	20240613	184000	217188925	2715	2715	2715	2715	0
56	20240613	183900	217188925	2715	2715	2715	2715	0
57	20240613	183800	217188925	2715	2715	2715	2715	0
58	20240613	183700	217188925	2715	2715	2715	2715	0
59	20240613	183600	217188925	2715	2715	2715	2715	0
60	20240613	183500	217188925	2715	2715	2715	2715	0
61	20240613	183400	217188925	2715	2715	2715	2715	0
62	20240613	183300	217188925	2715	2715	2715	2715	2456
63	20240613	183200	217188925	2715	2715	2715	2715	0
64	20240613	183100	217188925	2715	2715	2715	2715	0
65	20240613	183000	217188925	2715	2715	2715	2715	0
66	20240613	182900	217188925	2715	2715	2715	2715	0
67	20240613	182800	217188925	2715	2715	2715	2715	0
68	20240613	182700	217188925	2715	2715	2715	2715	0
69	20240613	182600	217188925	2715	2715	2715	2715	0
70	20240613	182500	217188925	2715	2715	2715	2715	0
71	20240613	182400	217188925	2715	2715	2715	2715	0
72	20240613	182300	217188925	2715	2715	2715	2715	0
73	20240613	182200	217188925	2715	2715	2715	2715	0
74	20240613	182100	217188925	2715	2715	2715	2715	0
75	20240613	182000	217188925	2715	2715	2715	2715	0
76	20240613	181900	217188925	2715	2715	2715	2715	0
77	20240613	181800	217188925	2715	2715	2715	2715	0
78	20240613	181700	217188925	2715	2715	2715	2715	0
79	20240613	181600	217188925	2715	2715	2715	2715	0
80	20240613	181500	217188925	2715	2715	2715	2715	0
81	20240613	181400	217188925	2715	2715	2715	2715	0
82	20240613	181300	217188925	2715	2715	2715	2715	0
83	20240613	181200	217188925	2715	2715	2715	2715	0
84	20240613	181100	217188925	2715	2715	2715	2715	0
85	20240613	181000	217188925	2715	2715	2715	2715	0
86	20240613	180900	217188925	2715	2715	2715	2715	0
87	20240613	180800	217188925	2715	2715	2715	2715	0
88	20240613	180700	217188925	2715	2715	2715	2715	0
89	20240613	180600	217188925	2715	2715	2715	2715	0
90	20240613	180500	217188925	2715	2715	2715	2715	0
91	20240613	180400	217188925	2715	2715	2715	2715	0
92	20240613	180300	217188925	2715	2715	2715	2715	2456
93	20240613	180200	217188925	2715	2715	2715	2715	0
94	20240613	180100	217188925	2715	2715	2715	2715	0
95	20240613	180000	217188925	2715	2715	2715	2715	0
96	20240613	175900	217188925	2715	2715	2715	2715	0
97	20240613	175800	217188925	2715	2715	2715	2715	0
98	20240613	175700	217188925	2715	2715	2715	2715	0
99	20240613	175600	217188925	2715	2715	2715	2715	0
100	20240613	175500	217188925	2715	2715	2715	2715	0
101	20240613	175400	217188925	2715	2715	2715	2715	0
102	20240613	175300	217188925	2715	2715	2715	2715	0
103	20240613	175200	217188925	2715	2715	2715	2715	0
104	20240613	175100	217188925	2715	2715	2715	2715	0
105	20240613	175000	217188925	2715	2715	2715	2715	0
106	20240613	174900	217188925	2715	2715	2715	2715	0
107	20240613	174800	217188925	2715	2715	2715	2715	0
108	20240613	174700	217188925	2715	2715	2715	2715	0
109	20240613	174600	217188925	2715	2715	2715	2715	0
110	20240613	174500	217188925	2715	2715	2715	2715	0
111	20240613	174400	217188925	2715	2715	2715	2715	0
112	20240613	174300	217188925	2715	2715	2715	2715	0
113	20240613	174200	217188925	2715	2715	2715	2715	0
114	20240613	174100	217188925	2715	2715	2715	2715	0
115	20240613	174000	217188925	2715	2715	2715	2715	0
116	20240613	173900	217188925	2715	2715	2715	2715	0
117	20240613	173800	217188925	2715	2715	2715	2715	0
118	20240613	173700	217188925	2715	2715	2715	2715	0
119	20240613	173600	217188925	2715	2715	2715	2715	0
120	20240613	173500	217188925	2715	2715	2715	2715	0
121	20240613	173400	217188925	2715	2715	2715	2715	0
122	20240613	173300	217188925	2715	2715	2715	2715	2456
123	20240613	173200	217188925	2715	2715	2715	2715	0
124	20240613	173100	217188925	2715	2715	2715	2715	0
125	20240613	173000	217188925	2715	2715	2715	2715	0
126	20240613	172900	217188925	2715	2715	2715	2715	0
127	20240613	172800	217188925	2715	2715	2715	2715	0
128	20240613	172700	217188925	2715	2715	2715	2715	0
129	20240613	172600	217188925	2715	2715	2715	2715	0
130	20240613	172500	217188925	2715	2715	2715	2715	0
131	20240613	172400	217188925	2715	2715	2715	2715	0
132	20240613	172300	217188925	2715	2715	2715	2715	0
133	20240613	172200	217188925	2715	2715	2715	2715	0
134	20240613	172100	217188925	2715	2715	2715	2715	0
135	20240613	172000	217188925	2715	2715	2715	2715	0
136	20240613	171900	217188925	2715	2715	2715	2715	0
137	20240613	171800	217188925	2715	2715	2715	2715	0
138	20240613	171700	217188925	2715	2715	2715	2715	0
139	20240613	171600	217188925	2715	2715	2715	2715	0
140	20240613	171500	217188925	2715	2715	2715	2715	0
141	20240613	171400	217188925	2715	2715	2715	2715	0
142	20240613	171300	217188925	2715	2715	2715	2715	0
143	20240613	171200	217188925	2715	2715	2715	2715	0
144	20240613	171100	217188925	2715	2715	2715	2715	0
145	20240613	171000	217188925	2715	2715	2715	2715	0
146	20240613	170900	217188925	2715	2715	2715	2715	0
147	20240613	170800	217188925	2715	2715	2715	2715	0
148	20240613	170700	217188925	2715	2715	2715	2715	0
149	20240613	170600	217188925	2715	2715	2715	2715	0
150	20240613	170500	217188925	2715	2715	2715	2715	0
151	20240613	170400	217188925	2715	2715	2715	2715	0
152	20240613	170300	217188925	2715	2715	2715	2715	2456
153	20240613	170200	217188925	2715	2715	2715	2715	0
154	20240613	170100	217188925	2715	2715	2715	2715	0
155	20240613	170000	217188925	2715	2715	2715	2715	0
156	20240613	165900	217188925	2715	2715	2715	2715	0
157	20240613	165800	217188925	2715	2715	2715	2715	0
158	20240613	165700	217188925	2715	2715	2715	2715	0
159	20240613	165600	217188925	2715	2715	2715	2715	0
160	20240613	165500	217188925	2715	2715	2715	2715	0
161	20240613	165400	217188925	2715	2715	2715	2715	0
162	20240613	165300	217188925	2715	2715	2715	2715	0
163	20240613	165200	217188925	2715	2715	2715	2715	0
164	20240613	165100	217188925	2715	2715	2715	2715	0
165	20240613	165000	217188925	2715	2715	2715	2715	0
166	20240613	164900	217188925	2715	2715	2715	2715	0
167	20240613	164800	217188925	2715	2715	2715	2715	0
168	20240613	164700	217188925	2715	2715	2715	2715	0
169	20240613	164600	217188925	2715	2715	2715	2715	0
170	20240613	164500	217188925	2715	2715	2715	2715	0
171	20240613	164400	217188925	2715	2715	2715	2715	0
172	20240613	164300	217188925	2715	2715	2715	2715	0
173	20240613	164200	217188925	2715	2715	2715	2715	0
174	20240613	164100	217188925	2715	2715	2715	2715	0
175	20240613	164000	217188925	2715	2715	2715	2715	0
176	20240613	163900	217188925	2715	2715	2715	2715	0
177	20240613	163800	217188925	2715	2715	2715	2715	0
178	20240613	163700	217188925	2715	2715	2715	2715	0
179	20240613	163600	217188925	2715	2715	2715	2715	0
180	20240613	163500	217188925	2715	2715	2715	2715	0
181	20240613	163400	217188925	2715	2715	2715	2715	0
182	20240613	163300	217188925	2715	2715	2715	2715	2456
183	20240613	163200	217188925	2715	2715	2715	2715	0
184	20240613	163100	217188925	2715	2715	2715	2715	0
185	20240613	163000	217188925	2715	2715	2715	2715	0
186	20240613	162900	217188925	2715	2715	2715	2715	0
187	20240613	162800	217188925	2715	2715	2715	2715	0
188	20240613	162700	217188925	2715	2715	2715	2715	0
189	20240613	162600	217188925	2715	2715	2715	2715	0
190	20240613	162500	217188925	2715	2715	2715	2715	0
191	20240613	162400	217188925	2715	2715	2715	2715	0
192	20240613	162300	217188925	2715	2715	2715	2715	0
193	20240613	162200	217188925	2715	2715	2715	2715	0
194	20240613	162100	217188925	2715	2715	2715	2715	0
195	20240613	162000	217188925	2715	2715	2715	2715	0
196	20240613	161900	217188925	2715	2715	2715	2715	0
197	20240613	161800	217188925	2715	2715	2715	2715	0
198	20240613	161700	217188925	2715	2715	2715	2715	0
199	20240613	161600	217188925	2715	2715	2715	2715	0
200	20240613	161500	217188925	2715	2715	2715	2715	0
201	20240613	161400	217188925	2715	2715	2715	2715	0
202	20240613	161300	217188925	2715	2715	2715	2715	0
203	20240613	161200	217188925	2715	2715	2715	2715	0
204	20240613	161100	217188925	2715	2715	2715	2715	0
205	20240613	161000	217188925	2715	2715	2715	2715	0
206	20240613	160900	217188925	2715	2715	2715	2715	0
207	20240613	160800	217188925	2715	2715	2715	2715	0
208	20240613	160700	217188925	2715	2715	2715	2715	0
209	20240613	160600	217188925	2715	2715	2715	2715	0
210	20240613	160500	217188925	2715	2715	2715	2715	0
211	20240613	160400	217188925	2715	2715	2715	2715	0
212	20240613	160300	217188925	2715	2715	2715	2715	2456
213	20240613	160200	217188925	2715	2715	2715	2715	0
214	20240613	160100	217188925	2715	2715	2715	2715	0
215	20240613	160000	217188925	2715	2715	2715	2715	0
216	20240613	155900	217188925	2715	2715	2715	2715	0
217	20240613	155800	217188925	2715	2715	2715	2715	0
218	20240613	155700	217188925	2715	2715	2715	2715	0
219	20240613	155600	217188925	2715	2715	2715	2715	0
220	20240613	155500	217188925	2715	2715	2715	2715	0
221	20240613	155400	217188925	2715	2715	2715	2715	0
222	20240613	155300	217188925	2715	2715	2715	2715	0
223	20240613	155200	217188925	2715	2715	2715	2715	0
224	20240613	155100	217188925	2715	2715	2715	2715	0
225	20240613	155000	217188925	2715	2715	2715	2715	0
226	20240613	154900	217188925	2715	2715	2715	2715	0
227	20240613	154800	217188925	2715	2715	2715	2715	0
228	20240613	154700	217188925	2715	2715	2715	2715	0
229	20240613	154600	217188925	2715	2715	2715	2715	0
230	20240613	154500	217188925	2715	2715	2715	2715	0
231	20240613	154400	217188925	2715	2715	2715	2715	0
232	20240613	154300	217188925	2715	2715	2715	2715	0
233	20240613	154200	217188925	2715	2715	2715	2715	0
234	20240613	154100	217188925	2715	2715	2715	2715	0
235	20240613	154000	217188925	2715	2715	2715	2715	0
236	20240613	153900	217188925	2715	2715	2715	2715	0
237	20240613	153800	217188925	2715	2715	2715	2715	0
238	20240613	153700	217188925	2715	2715	2715	2715	0
239	20240613	153600	217188925	2715	2715	2715	2715	0
240	20240613	153500	217188925	2715	2715	2715	2715	0
241	20240613	153400	217188925	2715	2715	2715	2715	0
242	20240613	153300	217188925	2715	2715	2715	2715	2456
243	20240613	153200	217188925	2715	2715	2715	2715	0
244	20240613	153100	217188925	2715	2715	2715	2715	0
245	20240613	153000	217188925	2715	2715	2715	2715	2456
246	20240613	152900	210520885	2710	2710	2710	2710	0
247	20240613	152800	210520885	2710	2710	2710	2710	0
248	20240613	152700	210520885	2710	2710	2710	2710	0
249	20240613	152600	210520885	2710	2710	2710	2710	0
250	20240613	152500	210520885	2710	2710	2710	2710	0
251	20240613	152400	210520885	2710	2710	2710	2710	0
252	20240613	152300	210520885	2710	2710	2710	2710	0
253	20240613	152200	210520885	2710	2710	2710	2710	0
254	20240613	152100	210520885	2710	2710	2710	2710	0
255	20240613	152000	210520885	2710	2710	2710	2710	0
256	20240613	151900	210520885	2710	2710	2710	2695	513
257	20240613	151800	209136790	2700	2705	2710	2700	1227
258	20240613	151700	205813660	2705	2700	2705	2695	701
259	20240613	151600	203923675	2705	2705	2705	2705	160
260	20240613	151500	203490875	2705	2700	2705	2700	271
261	20240613	151400	202759170	2705	2705	2705	2705	0
262	20240613	151300	202759170	2705	2705	2705	2705	0
263	20240613	151200	202759170	2705	2705	2705	2705	0
264	20240613	151100	202759170	2705	2705	2705	2705	0
265	20240613	151000	202759170	2705	2705	2705	2705	450
266	20240613	150900	201541920	2705	2705	2705	2705	10
267	20240613	150800	201514870	2705	2705	2705	2705	0
268	20240613	150700	201514870	2705	2700	2705	2695	1501
269	20240613	150600	197468655	2705	2705	2705	2705	0
270	20240613	150500	197468655	2705	2705	2705	2705	0
271	20240613	150400	197468655	2705	2705	2705	2705	0
272	20240613	150300	197468655	2705	2705	2705	2705	1
273	20240613	150200	197465950	2690	2700	2700	2690	500
274	20240613	150100	196120270	2705	2705	2705	2705	2
275	20240613	150000	196114860	2700	2700	2700	2700	3500
276	20240613	145900	186664860	2705	2705	2705	2705	14
277	20240613	145800	186626990	2705	2705	2705	2705	0
278	20240613	145700	186626990	2705	2700	2705	2700	1001
279	20240613	145600	183924285	2705	2705	2705	2705	3
280	20240613	145500	183916170	2705	2705	2705	2700	1001
281	20240613	145400	181213285	2710	2710	2710	2710	0
282	20240613	145300	181213285	2710	2710	2710	2710	0
283	20240613	145200	181213285	2710	2710	2710	2710	0
284	20240613	145100	181213285	2710	2710	2710	2710	0
285	20240613	145000	181213285	2710	2710	2710	2710	0
286	20240613	144900	181213285	2710	2710	2710	2710	0
287	20240613	144800	181213285	2710	2710	2710	2710	0
288	20240613	144700	181213285	2710	2710	2710	2710	0
289	20240613	144600	181213285	2710	2710	2710	2710	1
290	20240613	144500	181210575	2705	2705	2705	2705	0
291	20240613	144400	181210575	2705	2705	2705	2705	1
292	20240613	144300	181207870	2710	2710	2710	2705	3
293	20240613	144200	181199745	2710	2710	2710	2710	1
294	20240613	144100	181197035	2710	2710	2710	2710	50
295	20240613	144000	181061535	2710	2710	2710	2710	0
296	20240613	143900	181061535	2710	2710	2710	2710	0
297	20240613	143800	181061535	2710	2710	2710	2710	0
298	20240613	143700	181061535	2710	2710	2710	2710	0
299	20240613	143600	181061535	2710	2710	2710	2710	0
300	20240613	143500	181061535	2710	2710	2710	2710	0
301	20240613	143400	181061535	2710	2710	2710	2710	0
302	20240613	143300	181061535	2710	2710	2710	2710	0
303	20240613	143200	181061535	2710	2710	2710	2710	0
304	20240613	143100	181061535	2710	2710	2710	2710	0
305	20240613	143000	181061535	2710	2710	2710	2710	0
306	20240613	142900	181061535	2710	2710	2710	2705	408
307	20240613	142800	179957880	2705	2710	2710	2705	634
308	20240613	142700	178242740	2705	2705	2705	2705	36
309	20240613	142600	178145360	2710	2710	2710	2710	1
310	20240613	142500	178142650	2710	2710	2710	2710	0
311	20240613	142400	178142650	2710	2710	2710	2710	0
312	20240613	142300	178142650	2710	2710	2710	2710	0
313	20240613	142200	178142650	2710	2710	2710	2710	0
314	20240613	142100	178142650	2710	2710	2710	2710	0
315	20240613	142000	178142650	2710	2710	2710	2710	0
316	20240613	141900	178142650	2710	2710	2710	2710	0
317	20240613	141800	178142650	2710	2710	2710	2710	0
318	20240613	141700	178142650	2710	2710	2710	2710	0
319	20240613	141600	178142650	2710	2710	2710	2710	0
320	20240613	141500	178142650	2710	2710	2710	2710	0
321	20240613	141400	178142650	2710	2710	2710	2710	0
322	20240613	141300	178142650	2710	2710	2710	2710	2
323	20240613	141200	178137230	2710	2710	2710	2710	2
324	20240613	141100	178131810	2710	2710	2710	2710	0
325	20240613	141000	178131810	2710	2710	2710	2710	0
326	20240613	140900	178131810	2710	2710	2710	2710	0
327	20240613	140800	178131810	2710	2710	2710	2710	0
328	20240613	140700	178131810	2710	2710	2710	2710	0
329	20240613	140600	178131810	2710	2710	2710	2710	0
330	20240613	140500	178131810	2710	2710	2710	2710	0
331	20240613	140400	178131810	2710	2710	2710	2710	1
332	20240613	140300	178129100	2710	2710	2710	2710	9
333	20240613	140200	178104710	2715	2715	2715	2715	0
334	20240613	140100	178104710	2715	2715	2715	2715	3
335	20240613	140000	178096565	2715	2715	2715	2705	1355
336	20240613	135900	174431145	2710	2710	2710	2710	0
337	20240613	135800	174431145	2710	2710	2710	2710	0
338	20240613	135700	174431145	2710	2710	2710	2710	0
339	20240613	135600	174431145	2710	2710	2710	2710	0
340	20240613	135500	174431145	2710	2710	2710	2710	0
341	20240613	135400	174431145	2710	2710	2710	2710	100
342	20240613	135300	174160145	2715	2715	2715	2715	721
343	20240613	135200	172202630	2710	2710	2710	2710	868
344	20240613	135100	169850350	2715	2715	2715	2715	0
345	20240613	135000	169850350	2715	2715	2715	2715	0
346	20240613	134900	169850350	2715	2715	2715	2715	1
347	20240613	134800	169847635	2710	2715	2715	2710	37
348	20240613	134700	169747360	2710	2710	2710	2710	419
349	20240613	134600	168611870	2710	2710	2710	2710	0
350	20240613	134500	168611870	2710	2715	2715	2710	5
351	20240613	134400	168598310	2715	2715	2715	2715	250
352	20240613	134300	167919560	2715	2715	2715	2715	0
353	20240613	134200	167919560	2715	2715	2715	2715	0
354	20240613	134100	167919560	2715	2715	2715	2715	0
355	20240613	134000	167919560	2715	2715	2715	2715	1
356	20240613	133900	167916845	2715	2715	2715	2715	0
357	20240613	133800	167916845	2715	2715	2715	2715	0
358	20240613	133700	167916845	2715	2715	2715	2715	0
359	20240613	133600	167916845	2715	2710	2715	2710	2001
360	20240613	133500	162494130	2710	2710	2710	2710	40
361	20240613	133400	162385730	2715	2710	2715	2710	50
362	20240613	133300	162250130	2715	2715	2715	2715	0
363	20240613	133200	162250130	2715	2715	2715	2715	10
364	20240613	133100	162222980	2715	2715	2715	2715	5
365	20240613	133000	162209405	2715	2715	2715	2715	20
366	20240613	132900	162155105	2715	2715	2715	2715	2000
367	20240613	132800	156725105	2715	2715	2715	2715	0
368	20240613	132700	156725105	2715	2715	2715	2710	8
369	20240613	132600	156703410	2710	2715	2715	2710	400
370	20240613	132500	155617910	2715	2710	2715	2710	299
371	20240613	132400	154807615	2715	2715	2715	2715	0
372	20240613	132300	154807615	2715	2715	2715	2715	0
373	20240613	132200	154807615	2715	2715	2715	2715	0
374	20240613	132100	154807615	2715	2715	2715	2715	2
375	20240613	132000	154802185	2715	2715	2715	2710	54
376	20240613	131900	154655745	2715	2710	2715	2710	477
377	20240613	131800	153363055	2710	2710	2710	2710	0
378	20240613	131700	153363055	2710	2710	2710	2710	0
379	20240613	131600	153363055	2710	2710	2710	2710	0
380	20240613	131500	153363055	2710	2710	2710	2710	600
381	20240613	131400	151737055	2710	2710	2710	2710	4
382	20240613	131300	151726215	2710	2710	2710	2710	0
383	20240613	131200	151726215	2710	2710	2710	2710	1
384	20240613	131100	151723505	2700	2700	2700	2700	21
385	20240613	131000	151666805	2710	2705	2710	2700	629
386	20240613	130900	149968175	2710	2705	2710	2705	39
387	20240613	130800	149862675	2710	2710	2710	2710	0
388	20240613	130700	149862675	2710	2710	2710	2710	500
389	20240613	130600	148507675	2710	2710	2710	2710	0
390	20240613	130500	148507675	2710	2710	2710	2710	0
391	20240613	130400	148507675	2710	2710	2710	2710	3
392	20240613	130300	148499545	2710	2710	2710	2710	0
393	20240613	130200	148499545	2710	2710	2710	2710	0
394	20240613	130100	148499545	2710	2710	2710	2710	0
395	20240613	130000	148499545	2710	2710	2710	2710	0
396	20240613	125900	148499545	2710	2710	2710	2710	0
397	20240613	125800	148499545	2710	2710	2710	2710	0
398	20240613	125700	148499545	2710	2710	2710	2710	0
399	20240613	125600	148499545	2710	2710	2710	2710	0
400	20240613	125500	148499545	2710	2710	2710	2710	0
401	20240613	125400	148499545	2710	2705	2710	2705	930
402	20240613	125300	145983890	2705	2705	2705	2705	0
403	20240613	125200	145983890	2705	2705	2705	2705	100
404	20240613	125100	145713390	2710	2710	2710	2710	0
405	20240613	125000	145713390	2710	2710	2710	2710	0
406	20240613	124900	145713390	2710	2710	2710	2710	2
407	20240613	124800	145707970	2710	2705	2710	2705	19
408	20240613	124700	145656550	2705	2705	2705	2705	1
409	20240613	124600	145653845	2705	2705	2705	2705	0
410	20240613	124500	145653845	2705	2705	2705	2705	185
411	20240613	124400	145153420	2710	2710	2710	2710	0
412	20240613	124300	145153420	2710	2710	2710	2710	0
413	20240613	124200	145153420	2710	2710	2710	2710	0
414	20240613	124100	145153420	2710	2710	2710	2710	0
415	20240613	124000	145153420	2710	2710	2710	2710	0
416	20240613	123900	145153420	2710	2710	2710	2710	0
417	20240613	123800	145153420	2710	2710	2710	2710	0
418	20240613	123700	145153420	2710	2710	2710	2710	0
419	20240613	123600	145153420	2710	2710	2710	2710	0
420	20240613	123500	145153420	2710	2710	2710	2710	0
421	20240613	123400	145153420	2710	2710	2710	2710	0
422	20240613	123300	145153420	2710	2710	2710	2710	0
423	20240613	123200	145153420	2710	2710	2710	2710	0
424	20240613	123100	145153420	2710	2710	2710	2710	0
425	20240613	123000	145153420	2710	2705	2710	2700	1096
426	20240613	122900	142192130	2710	2710	2710	2710	1
427	20240613	122800	142189420	2705	2705	2705	2705	779
428	20240613	122700	140082225	2705	2705	2705	2705	2
429	20240613	122600	140076815	2705	2705	2705	2705	1
430	20240613	122500	140074110	2700	2700	2700	2700	1
431	20240613	122400	140071410	2710	2710	2710	2710	0
432	20240613	122300	140071410	2710	2710	2710	2710	0
433	20240613	122200	140071410	2710	2710	2710	2710	0
434	20240613	122100	140071410	2710	2710	2710	2710	0
435	20240613	122000	140071410	2710	2710	2710	2710	0
436	20240613	121900	140071410	2710	2710	2710	2710	0
437	20240613	121800	140071410	2710	2710	2710	2710	0
438	20240613	121700	140071410	2710	2710	2710	2710	0
439	20240613	121600	140071410	2710	2710	2710	2710	0
440	20240613	121500	140071410	2710	2710	2710	2710	0
441	20240613	121400	140071410	2710	2710	2710	2710	0
442	20240613	121300	140071410	2710	2710	2710	2710	0
443	20240613	121200	140071410	2710	2710	2710	2710	0
444	20240613	121100	140071410	2710	2710	2710	2710	0
445	20240613	121000	140071410	2710	2710	2710	2710	0
446	20240613	120900	140071410	2710	2710	2710	2710	3
447	20240613	120800	140063280	2710	2710	2710	2710	0
448	20240613	120700	140063280	2710	2710	2710	2710	0
449	20240613	120600	140063280	2710	2710	2710	2700	66
450	20240613	120500	139885010	2710	2710	2710	2710	0
451	20240613	120400	139885010	2710	2710	2710	2710	0
452	20240613	120300	139885010	2710	2710	2710	2710	0
453	20240613	120200	139885010	2710	2710	2710	2710	1
454	20240613	120100	139882300	2710	2710	2710	2710	0
455	20240613	120000	139882300	2710	2710	2710	2710	0
456	20240613	115900	139882300	2710	2710	2710	2710	1
457	20240613	115800	139879590	2710	2710	2710	2710	0
458	20240613	115700	139879590	2710	2710	2710	2710	3
459	20240613	115600	139871460	2710	2710	2710	2710	11
460	20240613	115500	139841650	2710	2710	2710	2710	1
461	20240613	115400	139838940	2710	2710	2710	2710	5
462	20240613	115300	139825390	2710	2710	2710	2710	0
463	20240613	115200	139825390	2710	2710	2710	2710	0
464	20240613	115100	139825390	2710	2710	2710	2710	876
465	20240613	115000	137451430	2710	2710	2710	2710	0
466	20240613	114900	137451430	2710	2710	2710	2710	0
467	20240613	114800	137451430	2710	2710	2710	2710	1
468	20240613	114700	137448720	2700	2700	2700	2700	1616
469	20240613	114600	133085520	2700	2700	2700	2700	1
470	20240613	114500	133082820	2695	2695	2695	2695	1300
471	20240613	114400	129579320	2700	2700	2700	2700	0
472	20240613	114300	129579320	2700	2700	2700	2700	0
473	20240613	114200	129579320	2700	2700	2700	2700	0
474	20240613	114100	129579320	2700	2700	2700	2700	5
475	20240613	114000	129565820	2700	2695	2700	2695	69
476	20240613	113900	129379860	2700	2700	2700	2700	0
477	20240613	113800	129379860	2700	2700	2700	2700	0
478	20240613	113700	129379860	2700	2700	2700	2700	0
479	20240613	113600	129379860	2700	2700	2700	2700	0
480	20240613	113500	129379860	2700	2700	2700	2700	0
481	20240613	113400	129379860	2700	2700	2700	2700	0
482	20240613	113300	129379860	2700	2700	2700	2700	0
483	20240613	113200	129379860	2700	2700	2700	2700	113
484	20240613	113100	129074760	2710	2710	2710	2710	0
485	20240613	113000	129074760	2710	2710	2710	2710	1
486	20240613	112900	129072050	2700	2700	2700	2700	0
487	20240613	112800	129072050	2700	2700	2700	2700	360
488	20240613	112700	128100050	2700	2700	2700	2700	0
489	20240613	112600	128100050	2700	2700	2700	2700	0
490	20240613	112500	128100050	2700	2700	2700	2700	0
491	20240613	112400	128100050	2700	2700	2700	2700	101
492	20240613	112300	127827350	2700	2700	2700	2700	5
493	20240613	112200	127813850	2700	2700	2700	2700	0
494	20240613	112100	127813850	2700	2700	2700	2700	482
495	20240613	112000	126512450	2700	2700	2700	2700	0
496	20240613	111900	126512450	2700	2700	2700	2700	1
497	20240613	111800	126509750	2700	2700	2700	2700	0
498	20240613	111700	126509750	2700	2700	2700	2700	2
499	20240613	111600	126504350	2700	2700	2700	2700	0
500	20240613	111500	126504350	2700	2700	2700	2700	1
501	20240613	111400	126501650	2695	2695	2695	2695	2
502	20240613	111300	126496260	2700	2700	2700	2700	0
503	20240613	111200	126496260	2700	2700	2700	2700	0
504	20240613	111100	126496260	2700	2700	2700	2700	0
505	20240613	111000	126496260	2700	2700	2700	2700	0
506	20240613	110900	126496260	2700	2700	2700	2700	0
507	20240613	110800	126496260	2700	2700	2700	2700	50
508	20240613	110700	126361260	2700	2700	2700	2700	0
509	20240613	110600	126361260	2700	2700	2700	2700	0
510	20240613	110500	126361260	2700	2700	2700	2700	1
511	20240613	110400	126358560	2700	2710	2710	2700	3
512	20240613	110300	126350440	2710	2710	2710	2710	2
513	20240613	110200	126345020	2705	2705	2705	2705	500
514	20240613	110100	124992520	2705	2705	2705	2705	62
515	20240613	110000	124824810	2710	2710	2710	2710	0
516	20240613	105900	124824810	2710	2710	2710	2710	758
517	20240613	105800	122770630	2715	2705	2715	2705	1164
518	20240613	105700	119621995	2715	2710	2715	2710	2
519	20240613	105600	119616570	2710	2705	2710	2705	786
520	20240613	105500	117486875	2710	2710	2710	2710	0
521	20240613	105400	117486875	2710	2710	2710	2710	621
522	20240613	105300	115803965	2710	2705	2710	2705	766
523	20240613	105200	113731925	2710	2710	2710	2710	3
524	20240613	105100	113723795	2710	2710	2710	2710	0
525	20240613	105000	113723795	2710	2705	2710	2705	2
526	20240613	104900	113718380	2710	2710	2710	2710	1
527	20240613	104800	113715670	2700	2705	2705	2700	300
528	20240613	104700	112905665	2705	2705	2705	2700	179
529	20240613	104600	112422340	2710	2710	2710	2710	0
530	20240613	104500	112422340	2710	2710	2710	2710	0
531	20240613	104400	112422340	2710	2710	2710	2710	2
532	20240613	104300	112416920	2710	2710	2710	2710	0
533	20240613	104200	112416920	2710	2710	2710	2710	2
534	20240613	104100	112411500	2700	2700	2700	2700	0
535	20240613	104000	112411500	2700	2700	2700	2700	1
536	20240613	103900	112408800	2710	2710	2710	2710	50
537	20240613	103800	112273300	2710	2710	2710	2710	0
538	20240613	103700	112273300	2710	2710	2710	2710	0
539	20240613	103600	112273300	2710	2710	2710	2710	0
540	20240613	103500	112273300	2710	2710	2710	2710	1
541	20240613	103400	112270590	2700	2710	2710	2700	122
542	20240613	103300	111940890	2700	2700	2700	2700	10
543	20240613	103200	111913890	2710	2710	2710	2710	0
544	20240613	103100	111913890	2710	2710	2710	2710	2
545	20240613	103000	111908470	2710	2710	2710	2710	1
546	20240613	102900	111905760	2695	2695	2695	2695	100
547	20240613	102800	111636260	2710	2700	2710	2695	602
548	20240613	102700	110010935	2710	2710	2710	2710	2
549	20240613	102600	110005515	2700	2700	2700	2700	0
550	20240613	102500	110005515	2700	2700	2700	2700	120
551	20240613	102400	109681515	2710	2710	2710	2710	0
552	20240613	102300	109681515	2710	2710	2710	2710	10
553	20240613	102200	109654415	2710	2710	2710	2710	0
554	20240613	102100	109654415	2710	2710	2710	2710	0
555	20240613	102000	109654415	2710	2710	2710	2710	0
556	20240613	101900	109654415	2710	2705	2710	2695	501
557	20240613	101800	108302710	2710	2710	2710	2710	0
558	20240613	101700	108302710	2710	2710	2710	2710	0
559	20240613	101600	108302710	2710	2710	2710	2710	0
560	20240613	101500	108302710	2710	2710	2710	2710	0
561	20240613	101400	108302710	2710	2710	2710	2710	0
562	20240613	101300	108302710	2710	2710	2710	2710	100
563	20240613	101200	108031710	2710	2710	2710	2710	160
564	20240613	101100	107598110	2715	2715	2715	2715	0
565	20240613	101000	107598110	2715	2715	2715	2715	0
566	20240613	100900	107598110	2715	2715	2715	2715	0
567	20240613	100800	107598110	2715	2715	2715	2715	0
568	20240613	100700	107598110	2715	2715	2715	2715	0
569	20240613	100600	107598110	2715	2715	2715	2715	0
570	20240613	100500	107598110	2715	2715	2715	2715	0
571	20240613	100400	107598110	2715	2715	2715	2715	0
572	20240613	100300	107598110	2715	2715	2715	2715	0
573	20240613	100200	107598110	2715	2710	2715	2710	2
574	20240613	100100	107592685	2715	2715	2715	2715	0
575	20240613	100000	107592685	2715	2715	2715	2715	37
576	20240613	095900	107492230	2720	2720	2720	2720	0
577	20240613	095800	107492230	2720	2720	2720	2720	0
578	20240613	095700	107492230	2720	2720	2720	2720	0
579	20240613	095600	107492230	2720	2720	2720	2720	0
580	20240613	095500	107492230	2720	2720	2720	2720	21
581	20240613	095400	107435110	2715	2715	2715	2715	379
582	20240613	095300	106406125	2715	2715	2715	2715	0
583	20240613	095200	106406125	2715	2715	2715	2715	1104
584	20240613	095100	103408765	2715	2715	2715	2715	0
585	20240613	095000	103408765	2715	2715	2715	2715	0
586	20240613	094900	103408765	2715	2715	2715	2715	0
587	20240613	094800	103408765	2715	2715	2715	2715	0
588	20240613	094700	103408765	2715	2715	2715	2715	0
589	20240613	094600	103408765	2715	2700	2715	2700	548
590	20240613	094500	101929150	2715	2705	2715	2705	689
591	20240613	094400	100065395	2715	2715	2715	2715	0
592	20240613	094300	100065395	2715	2715	2715	2715	0
593	20240613	094200	100065395	2715	2715	2715	2715	0
594	20240613	094100	100065395	2715	2715	2715	2715	0
595	20240613	094000	100065395	2715	2715	2715	2715	5
596	20240613	093900	100051820	2715	2715	2715	2715	0
597	20240613	093800	100051820	2715	2715	2715	2715	1211
598	20240613	093700	96763955	2715	2705	2715	2705	2
599	20240613	093600	96758535	2715	2715	2715	2715	0
600	20240613	093500	96758535	2715	2715	2715	2715	3
601	20240613	093400	96750390	2715	2715	2715	2715	0
602	20240613	093300	96750390	2715	2715	2715	2715	0
603	20240613	093200	96750390	2715	2715	2715	2715	0
604	20240613	093100	96750390	2715	2715	2715	2715	1
605	20240613	093000	96747675	2715	2715	2715	2710	602
606	20240613	092900	95113250	2715	2715	2715	2715	0
607	20240613	092800	95113250	2715	2715	2715	2715	0
608	20240613	092700	95113250	2715	2715	2715	2715	0
609	20240613	092600	95113250	2715	2715	2715	2715	1
610	20240613	092500	95110535	2710	2715	2715	2710	2503
611	20240613	092400	88327390	2715	2715	2715	2715	0
612	20240613	092300	88327390	2715	2715	2715	2715	254
613	20240613	092200	87637780	2725	2725	2725	2725	2
614	20240613	092100	87632330	2720	2710	2720	2695	335
615	20240613	092000	86725735	2715	2715	2715	2695	1763
616	20240613	091900	81940305	2695	2730	2730	2695	1627
617	20240613	091800	77553680	2710	2725	2730	2685	8562
618	20240613	091700	54318310	2725	2725	2725	2725	2
619	20240613	091600	54312860	2725	2725	2725	2725	200
620	20240613	091500	53767860	2725	2720	2725	2720	1097
621	20240613	091400	50779035	2725	2725	2725	2725	6
622	20240613	091300	50762685	2725	2720	2725	2715	3503
623	20240613	091200	41244520	2715	2725	2725	2715	402
624	20240613	091100	40150080	2725	2715	2725	2715	1888
625	20240613	091000	35014725	2720	2715	2720	2710	5772
626	20240613	090900	19348730	2715	2705	2715	2695	3348
627	20240613	090800	10276300	2705	2705	2705	2705	4
628	20240613	090700	10265480	2710	2710	2710	2710	0
629	20240613	090600	10265480	2710	2710	2710	2710	0
630	20240613	090500	10265480	2710	2710	2710	2710	1
631	20240613	090400	10262770	2710	2710	2710	2710	50
632	20240613	090300	10127270	2710	2710	2710	2710	2
633	20240613	090200	10121850	2710	2695	2710	2695	4
634	20240613	090100	10111025	2715	2715	2715	2715	0
635	20240613	090000	10111025	2715	2685	2715	2685	3746