KissMeData/060850/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193900	176573540	8880	8880	8880	8880	435
3	20240613	193800	176573540	8880	8880	8880	8880	0
4	20240613	193700	176573540	8880	8880	8880	8880	0
5	20240613	193600	176573540	8880	8880	8880	8880	0
6	20240613	193500	176573540	8880	8880	8880	8880	0
7	20240613	193400	176573540	8880	8880	8880	8880	0
8	20240613	193300	176573540	8880	8880	8880	8880	0
9	20240613	193200	176573540	8880	8880	8880	8880	0
10	20240613	193100	176573540	8880	8880	8880	8880	0
11	20240613	193000	176573540	8880	8880	8880	8880	0
12	20240613	192900	176573540	8880	8880	8880	8880	0
13	20240613	192800	176573540	8880	8880	8880	8880	0
14	20240613	192700	176573540	8880	8880	8880	8880	0
15	20240613	192600	176573540	8880	8880	8880	8880	0
16	20240613	192500	176573540	8880	8880	8880	8880	0
17	20240613	192400	176573540	8880	8880	8880	8880	0
18	20240613	192300	176573540	8880	8880	8880	8880	0
19	20240613	192200	176573540	8880	8880	8880	8880	0
20	20240613	192100	176573540	8880	8880	8880	8880	0
21	20240613	192000	176573540	8880	8880	8880	8880	0
22	20240613	191900	176573540	8880	8880	8880	8880	0
23	20240613	191800	176573540	8880	8880	8880	8880	0
24	20240613	191700	176573540	8880	8880	8880	8880	0
25	20240613	191600	176573540	8880	8880	8880	8880	0
26	20240613	191500	176573540	8880	8880	8880	8880	0
27	20240613	191400	176573540	8880	8880	8880	8880	0
28	20240613	191300	176573540	8880	8880	8880	8880	0
29	20240613	191200	176573540	8880	8880	8880	8880	0
30	20240613	191100	176573540	8880	8880	8880	8880	0
31	20240613	191000	176573540	8880	8880	8880	8880	0
32	20240613	190900	176573540	8880	8880	8880	8880	435
33	20240613	190800	176573540	8880	8880	8880	8880	0
34	20240613	190700	176573540	8880	8880	8880	8880	0
35	20240613	190600	176573540	8880	8880	8880	8880	0
36	20240613	190500	176573540	8880	8880	8880	8880	0
37	20240613	190400	176573540	8880	8880	8880	8880	0
38	20240613	190300	176573540	8880	8880	8880	8880	0
39	20240613	190200	176573540	8880	8880	8880	8880	0
40	20240613	190100	176573540	8880	8880	8880	8880	0
41	20240613	190000	176573540	8880	8880	8880	8880	0
42	20240613	185900	176573540	8880	8880	8880	8880	0
43	20240613	185800	176573540	8880	8880	8880	8880	0
44	20240613	185700	176573540	8880	8880	8880	8880	0
45	20240613	185600	176573540	8880	8880	8880	8880	0
46	20240613	185500	176573540	8880	8880	8880	8880	0
47	20240613	185400	176573540	8880	8880	8880	8880	0
48	20240613	185300	176573540	8880	8880	8880	8880	0
49	20240613	185200	176573540	8880	8880	8880	8880	0
50	20240613	185100	176573540	8880	8880	8880	8880	0
51	20240613	185000	176573540	8880	8880	8880	8880	0
52	20240613	184900	176573540	8880	8880	8880	8880	0
53	20240613	184800	176573540	8880	8880	8880	8880	0
54	20240613	184700	176573540	8880	8880	8880	8880	0
55	20240613	184600	176573540	8880	8880	8880	8880	0
56	20240613	184500	176573540	8880	8880	8880	8880	0
57	20240613	184400	176573540	8880	8880	8880	8880	0
58	20240613	184300	176573540	8880	8880	8880	8880	0
59	20240613	184200	176573540	8880	8880	8880	8880	0
60	20240613	184100	176573540	8880	8880	8880	8880	0
61	20240613	184000	176573540	8880	8880	8880	8880	0
62	20240613	183900	176573540	8880	8880	8880	8880	435
63	20240613	183800	176573540	8880	8880	8880	8880	0
64	20240613	183700	176573540	8880	8880	8880	8880	0
65	20240613	183600	176573540	8880	8880	8880	8880	0
66	20240613	183500	176573540	8880	8880	8880	8880	0
67	20240613	183400	176573540	8880	8880	8880	8880	0
68	20240613	183300	176573540	8880	8880	8880	8880	0
69	20240613	183200	176573540	8880	8880	8880	8880	0
70	20240613	183100	176573540	8880	8880	8880	8880	0
71	20240613	183000	176573540	8880	8880	8880	8880	0
72	20240613	182900	176573540	8880	8880	8880	8880	0
73	20240613	182800	176573540	8880	8880	8880	8880	0
74	20240613	182700	176573540	8880	8880	8880	8880	0
75	20240613	182600	176573540	8880	8880	8880	8880	0
76	20240613	182500	176573540	8880	8880	8880	8880	0
77	20240613	182400	176573540	8880	8880	8880	8880	0
78	20240613	182300	176573540	8880	8880	8880	8880	0
79	20240613	182200	176573540	8880	8880	8880	8880	0
80	20240613	182100	176573540	8880	8880	8880	8880	0
81	20240613	182000	176573540	8880	8880	8880	8880	0
82	20240613	181900	176573540	8880	8880	8880	8880	0
83	20240613	181800	176573540	8880	8880	8880	8880	0
84	20240613	181700	176573540	8880	8880	8880	8880	0
85	20240613	181600	176573540	8880	8880	8880	8880	0
86	20240613	181500	176573540	8880	8880	8880	8880	0
87	20240613	181400	176573540	8880	8880	8880	8880	0
88	20240613	181300	176573540	8880	8880	8880	8880	0
89	20240613	181200	176573540	8880	8880	8880	8880	0
90	20240613	181100	176573540	8880	8880	8880	8880	0
91	20240613	181000	176573540	8880	8880	8880	8880	0
92	20240613	180900	176573540	8880	8880	8880	8880	435
93	20240613	180800	176573540	8880	8880	8880	8880	0
94	20240613	180700	176573540	8880	8880	8880	8880	0
95	20240613	180600	176573540	8880	8880	8880	8880	0
96	20240613	180500	176573540	8880	8880	8880	8880	0
97	20240613	180400	176573540	8880	8880	8880	8880	0
98	20240613	180300	176573540	8880	8880	8880	8880	0
99	20240613	180200	176573540	8880	8880	8880	8880	0
100	20240613	180100	176573540	8880	8880	8880	8880	0
101	20240613	180000	176573540	8880	8880	8880	8880	0
102	20240613	175900	176573540	8880	8880	8880	8880	0
103	20240613	175800	176573540	8880	8880	8880	8880	0
104	20240613	175700	176573540	8880	8880	8880	8880	0
105	20240613	175600	176573540	8880	8880	8880	8880	0
106	20240613	175500	176573540	8880	8880	8880	8880	0
107	20240613	175400	176573540	8880	8880	8880	8880	0
108	20240613	175300	176573540	8880	8880	8880	8880	0
109	20240613	175200	176573540	8880	8880	8880	8880	0
110	20240613	175100	176573540	8880	8880	8880	8880	0
111	20240613	175000	176573540	8880	8880	8880	8880	0
112	20240613	174900	176573540	8880	8880	8880	8880	0
113	20240613	174800	176573540	8880	8880	8880	8880	0
114	20240613	174700	176573540	8880	8880	8880	8880	0
115	20240613	174600	176573540	8880	8880	8880	8880	0
116	20240613	174500	176573540	8880	8880	8880	8880	0
117	20240613	174400	176573540	8880	8880	8880	8880	0
118	20240613	174300	176573540	8880	8880	8880	8880	0
119	20240613	174200	176573540	8880	8880	8880	8880	0
120	20240613	174100	176573540	8880	8880	8880	8880	0
121	20240613	174000	176573540	8880	8880	8880	8880	0
122	20240613	173900	176573540	8880	8880	8880	8880	435
123	20240613	173800	176573540	8880	8880	8880	8880	0
124	20240613	173700	176573540	8880	8880	8880	8880	0
125	20240613	173600	176573540	8880	8880	8880	8880	0
126	20240613	173500	176573540	8880	8880	8880	8880	0
127	20240613	173400	176573540	8880	8880	8880	8880	0
128	20240613	173300	176573540	8880	8880	8880	8880	0
129	20240613	173200	176573540	8880	8880	8880	8880	0
130	20240613	173100	176573540	8880	8880	8880	8880	0
131	20240613	173000	176573540	8880	8880	8880	8880	0
132	20240613	172900	176573540	8880	8880	8880	8880	0
133	20240613	172800	176573540	8880	8880	8880	8880	0
134	20240613	172700	176573540	8880	8880	8880	8880	0
135	20240613	172600	176573540	8880	8880	8880	8880	0
136	20240613	172500	176573540	8880	8880	8880	8880	0
137	20240613	172400	176573540	8880	8880	8880	8880	0
138	20240613	172300	176573540	8880	8880	8880	8880	0
139	20240613	172200	176573540	8880	8880	8880	8880	0
140	20240613	172100	176573540	8880	8880	8880	8880	0
141	20240613	172000	176573540	8880	8880	8880	8880	0
142	20240613	171900	176573540	8880	8880	8880	8880	0
143	20240613	171800	176573540	8880	8880	8880	8880	0
144	20240613	171700	176573540	8880	8880	8880	8880	0
145	20240613	171600	176573540	8880	8880	8880	8880	0
146	20240613	171500	176573540	8880	8880	8880	8880	0
147	20240613	171400	176573540	8880	8880	8880	8880	0
148	20240613	171300	176573540	8880	8880	8880	8880	0
149	20240613	171200	176573540	8880	8880	8880	8880	0
150	20240613	171100	176573540	8880	8880	8880	8880	0
151	20240613	171000	176573540	8880	8880	8880	8880	0
152	20240613	170900	176573540	8880	8880	8880	8880	435
153	20240613	170800	176573540	8880	8880	8880	8880	0
154	20240613	170700	176573540	8880	8880	8880	8880	0
155	20240613	170600	176573540	8880	8880	8880	8880	0
156	20240613	170500	176573540	8880	8880	8880	8880	0
157	20240613	170400	176573540	8880	8880	8880	8880	0
158	20240613	170300	176573540	8880	8880	8880	8880	0
159	20240613	170200	176573540	8880	8880	8880	8880	0
160	20240613	170100	176573540	8880	8880	8880	8880	0
161	20240613	170000	176573540	8880	8880	8880	8880	0
162	20240613	165900	176573540	8880	8880	8880	8880	0
163	20240613	165800	176573540	8880	8880	8880	8880	0
164	20240613	165700	176573540	8880	8880	8880	8880	0
165	20240613	165600	176573540	8880	8880	8880	8880	0
166	20240613	165500	176573540	8880	8880	8880	8880	0
167	20240613	165400	176573540	8880	8880	8880	8880	0
168	20240613	165300	176573540	8880	8880	8880	8880	0
169	20240613	165200	176573540	8880	8880	8880	8880	0
170	20240613	165100	176573540	8880	8880	8880	8880	0
171	20240613	165000	176573540	8880	8880	8880	8880	0
172	20240613	164900	176573540	8880	8880	8880	8880	0
173	20240613	164800	176573540	8880	8880	8880	8880	0
174	20240613	164700	176573540	8880	8880	8880	8880	0
175	20240613	164600	176573540	8880	8880	8880	8880	0
176	20240613	164500	176573540	8880	8880	8880	8880	0
177	20240613	164400	176573540	8880	8880	8880	8880	0
178	20240613	164300	176573540	8880	8880	8880	8880	0
179	20240613	164200	176573540	8880	8880	8880	8880	0
180	20240613	164100	176573540	8880	8880	8880	8880	0
181	20240613	164000	176573540	8880	8880	8880	8880	0
182	20240613	163900	176573540	8880	8880	8880	8880	435
183	20240613	163800	176573540	8880	8880	8880	8880	0
184	20240613	163700	176573540	8880	8880	8880	8880	0
185	20240613	163600	176573540	8880	8880	8880	8880	0
186	20240613	163500	176573540	8880	8880	8880	8880	0
187	20240613	163400	176573540	8880	8880	8880	8880	0
188	20240613	163300	176573540	8880	8880	8880	8880	0
189	20240613	163200	176573540	8880	8880	8880	8880	0
190	20240613	163100	176573540	8880	8880	8880	8880	0
191	20240613	163000	176573540	8880	8880	8880	8880	0
192	20240613	162900	176573540	8880	8880	8880	8880	0
193	20240613	162800	176573540	8880	8880	8880	8880	0
194	20240613	162700	176573540	8880	8880	8880	8880	0
195	20240613	162600	176573540	8880	8880	8880	8880	0
196	20240613	162500	176573540	8880	8880	8880	8880	0
197	20240613	162400	176573540	8880	8880	8880	8880	0
198	20240613	162300	176573540	8880	8880	8880	8880	0
199	20240613	162200	176573540	8880	8880	8880	8880	0
200	20240613	162100	176573540	8880	8880	8880	8880	0
201	20240613	162000	176573540	8880	8880	8880	8880	0
202	20240613	161900	176573540	8880	8880	8880	8880	0
203	20240613	161800	176573540	8880	8880	8880	8880	0
204	20240613	161700	176573540	8880	8880	8880	8880	0
205	20240613	161600	176573540	8880	8880	8880	8880	0
206	20240613	161500	176573540	8880	8880	8880	8880	0
207	20240613	161400	176573540	8880	8880	8880	8880	0
208	20240613	161300	176573540	8880	8880	8880	8880	0
209	20240613	161200	176573540	8880	8880	8880	8880	0
210	20240613	161100	176573540	8880	8880	8880	8880	0
211	20240613	161000	176573540	8880	8880	8880	8880	0
212	20240613	160900	176573540	8880	8880	8880	8880	435
213	20240613	160800	176573540	8880	8880	8880	8880	0
214	20240613	160700	176573540	8880	8880	8880	8880	0
215	20240613	160600	176573540	8880	8880	8880	8880	0
216	20240613	160500	176573540	8880	8880	8880	8880	0
217	20240613	160400	176573540	8880	8880	8880	8880	0
218	20240613	160300	176573540	8880	8880	8880	8880	0
219	20240613	160200	176573540	8880	8880	8880	8880	0
220	20240613	160100	176573540	8880	8880	8880	8880	0
221	20240613	160000	176573540	8880	8880	8880	8880	0
222	20240613	155900	176573540	8880	8880	8880	8880	0
223	20240613	155800	176573540	8880	8880	8880	8880	0
224	20240613	155700	176573540	8880	8880	8880	8880	0
225	20240613	155600	176573540	8880	8880	8880	8880	0
226	20240613	155500	176573540	8880	8880	8880	8880	0
227	20240613	155400	176573540	8880	8880	8880	8880	0
228	20240613	155300	176573540	8880	8880	8880	8880	0
229	20240613	155200	176573540	8880	8880	8880	8880	0
230	20240613	155100	176573540	8880	8880	8880	8880	0
231	20240613	155000	176573540	8880	8880	8880	8880	0
232	20240613	154900	176573540	8880	8880	8880	8880	0
233	20240613	154800	176573540	8880	8880	8880	8880	0
234	20240613	154700	176573540	8880	8880	8880	8880	0
235	20240613	154600	176573540	8880	8880	8880	8880	0
236	20240613	154500	176573540	8880	8880	8880	8880	0
237	20240613	154400	176573540	8880	8880	8880	8880	0
238	20240613	154300	176573540	8880	8880	8880	8880	0
239	20240613	154200	176573540	8880	8880	8880	8880	0
240	20240613	154100	176573540	8880	8880	8880	8880	0
241	20240613	154000	176573540	8880	8880	8880	8880	0
242	20240613	153900	176573540	8880	8880	8880	8880	435
243	20240613	153800	176573540	8880	8880	8880	8880	0
244	20240613	153700	176573540	8880	8880	8880	8880	0
245	20240613	153600	176573540	8880	8880	8880	8880	0
246	20240613	153500	176573540	8880	8880	8880	8880	0
247	20240613	153400	176573540	8880	8880	8880	8880	0
248	20240613	153300	176573540	8880	8880	8880	8880	0
249	20240613	153200	176573540	8880	8880	8880	8880	0
250	20240613	153100	176573540	8880	8880	8880	8880	0
251	20240613	153000	176573540	8880	8880	8880	8880	435
252	20240613	152900	172710740	8880	8880	8880	8880	0
253	20240613	152800	172710740	8880	8880	8880	8880	0
254	20240613	152700	172710740	8880	8880	8880	8880	0
255	20240613	152600	172710740	8880	8880	8880	8880	0
256	20240613	152500	172710740	8880	8880	8880	8880	0
257	20240613	152400	172710740	8880	8880	8880	8880	0
258	20240613	152300	172710740	8880	8880	8880	8880	0
259	20240613	152200	172710740	8880	8880	8880	8880	0
260	20240613	152100	172710740	8880	8880	8880	8880	0
261	20240613	152000	172710740	8880	8880	8880	8880	0
262	20240613	151900	172710740	8880	8880	8880	8880	2
263	20240613	151800	172692980	8880	8880	8880	8880	0
264	20240613	151700	172692980	8880	8880	8880	8880	1
265	20240613	151600	172684100	8840	8880	8880	8840	51
266	20240613	151500	172232460	8860	8870	8870	8860	75
267	20240613	151400	171567930	8870	8870	8870	8870	0
268	20240613	151300	171567930	8870	8870	8870	8870	0
269	20240613	151200	171567930	8870	8870	8870	8870	1
270	20240613	151100	171559060	8860	8860	8860	8860	109
271	20240613	151000	170593320	8870	8870	8870	8870	0
272	20240613	150900	170593320	8870	8870	8870	8870	0
273	20240613	150800	170593320	8870	8870	8870	8870	0
274	20240613	150700	170593320	8870	8870	8870	8870	0
275	20240613	150600	170593320	8870	8870	8870	8870	0
276	20240613	150500	170593320	8870	8870	8870	8870	1
277	20240613	150400	170584450	8870	8870	8870	8870	0
278	20240613	150300	170584450	8870	8870	8870	8870	0
279	20240613	150200	170584450	8870	8870	8870	8870	0
280	20240613	150100	170584450	8870	8870	8870	8870	0
281	20240613	150000	170584450	8870	8870	8870	8870	57
282	20240613	145900	170078860	8890	8890	8890	8890	0
283	20240613	145800	170078860	8890	8890	8890	8890	0
284	20240613	145700	170078860	8890	8890	8890	8890	0
285	20240613	145600	170078860	8890	8890	8890	8890	0
286	20240613	145500	170078860	8890	8890	8890	8890	0
287	20240613	145400	170078860	8890	8890	8890	8890	0
288	20240613	145300	170078860	8890	8890	8890	8890	0
289	20240613	145200	170078860	8890	8890	8890	8890	0
290	20240613	145100	170078860	8890	8890	8890	8890	0
291	20240613	145000	170078860	8890	8890	8890	8890	0
292	20240613	144900	170078860	8890	8890	8890	8890	0
293	20240613	144800	170078860	8890	8890	8890	8890	0
294	20240613	144700	170078860	8890	8890	8890	8890	0
295	20240613	144600	170078860	8890	8890	8890	8890	0
296	20240613	144500	170078860	8890	8890	8890	8890	0
297	20240613	144400	170078860	8890	8890	8890	8890	0
298	20240613	144300	170078860	8890	8890	8890	8890	0
299	20240613	144200	170078860	8890	8890	8890	8890	0
300	20240613	144100	170078860	8890	8890	8890	8890	0
301	20240613	144000	170078860	8890	8890	8890	8890	1
302	20240613	143900	170069970	8890	8890	8890	8890	0
303	20240613	143800	170069970	8890	8850	8890	8850	500
304	20240613	143700	165640030	8830	8830	8830	8830	0
305	20240613	143600	165640030	8830	8830	8830	8830	0
306	20240613	143500	165640030	8830	8830	8830	8830	0
307	20240613	143400	165640030	8830	8830	8830	8830	0
308	20240613	143300	165640030	8830	8830	8830	8830	0
309	20240613	143200	165640030	8830	8830	8830	8830	0
310	20240613	143100	165640030	8830	8830	8830	8830	0
311	20240613	143000	165640030	8830	8830	8830	8830	0
312	20240613	142900	165640030	8830	8830	8830	8830	0
313	20240613	142800	165640030	8830	8830	8830	8830	0
314	20240613	142700	165640030	8830	8830	8830	8830	90
315	20240613	142600	164845330	8830	8830	8830	8830	49
316	20240613	142500	164412660	8830	8830	8830	8830	92
317	20240613	142400	163600300	8840	8840	8840	8840	0
318	20240613	142300	163600300	8840	8840	8840	8840	2
319	20240613	142200	163582620	8830	8830	8830	8830	91
320	20240613	142100	162779090	8840	8840	8840	8840	0
321	20240613	142000	162779090	8840	8840	8840	8840	0
322	20240613	141900	162779090	8840	8840	8840	8840	0
323	20240613	141800	162779090	8840	8840	8840	8840	0
324	20240613	141700	162779090	8840	8840	8840	8840	0
325	20240613	141600	162779090	8840	8840	8840	8840	0
326	20240613	141500	162779090	8840	8840	8840	8840	0
327	20240613	141400	162779090	8840	8840	8840	8840	0
328	20240613	141300	162779090	8840	8840	8840	8840	0
329	20240613	141200	162779090	8840	8840	8840	8840	300
330	20240613	141100	160127090	8840	8840	8840	8840	1
331	20240613	141000	160118250	8850	8850	8850	8850	0
332	20240613	140900	160118250	8850	8850	8850	8850	0
333	20240613	140800	160118250	8850	8850	8850	8850	0
334	20240613	140700	160118250	8850	8850	8850	8850	0
335	20240613	140600	160118250	8850	8850	8850	8850	0
336	20240613	140500	160118250	8850	8850	8850	8850	0
337	20240613	140400	160118250	8850	8850	8850	8850	0
338	20240613	140300	160118250	8850	8850	8850	8850	0
339	20240613	140200	160118250	8850	8850	8850	8850	1
340	20240613	140100	160109400	8850	8850	8850	8850	0
341	20240613	140000	160109400	8850	8850	8850	8850	0
342	20240613	135900	160109400	8850	8850	8850	8850	0
343	20240613	135800	160109400	8850	8850	8850	8850	1
344	20240613	135700	160100550	8850	8850	8850	8850	0
345	20240613	135600	160100550	8850	8850	8850	8850	0
346	20240613	135500	160100550	8850	8870	8870	8850	1658
347	20240613	135400	145411850	8890	8890	8890	8890	0
348	20240613	135300	145411850	8890	8890	8890	8890	0
349	20240613	135200	145411850	8890	8890	8890	8890	0
350	20240613	135100	145411850	8890	8890	8890	8890	0
351	20240613	135000	145411850	8890	8890	8890	8890	5
352	20240613	134900	145367400	8870	8870	8870	8870	0
353	20240613	134800	145367400	8870	8870	8870	8870	9
354	20240613	134700	145287570	8870	8870	8870	8870	0
355	20240613	134600	145287570	8870	8870	8870	8870	0
356	20240613	134500	145287570	8870	8870	8870	8870	0
357	20240613	134400	145287570	8870	8870	8870	8870	0
358	20240613	134300	145287570	8870	8870	8870	8870	0
359	20240613	134200	145287570	8870	8890	8890	8870	148
360	20240613	134100	143973810	8870	8870	8870	8870	0
361	20240613	134000	143973810	8870	8870	8870	8870	0
362	20240613	133900	143973810	8870	8870	8870	8870	50
363	20240613	133800	143530310	8870	8870	8870	8870	0
364	20240613	133700	143530310	8870	8870	8870	8870	0
365	20240613	133600	143530310	8870	8870	8870	8870	200
366	20240613	133500	141756310	8870	8870	8870	8870	0
367	20240613	133400	141756310	8870	8870	8870	8870	0
368	20240613	133300	141756310	8870	8870	8870	8870	0
369	20240613	133200	141756310	8870	8870	8870	8870	148
370	20240613	133100	140443550	8880	8880	8880	8880	41
371	20240613	133000	140079470	8880	8880	8880	8880	0
372	20240613	132900	140079470	8880	8880	8880	8880	0
373	20240613	132800	140079470	8880	8880	8880	8880	0
374	20240613	132700	140079470	8880	8880	8880	8880	500
375	20240613	132600	135639470	8880	8880	8880	8880	0
376	20240613	132500	135639470	8880	8880	8880	8880	0
377	20240613	132400	135639470	8880	8880	8880	8880	0
378	20240613	132300	135639470	8880	8880	8880	8880	0
379	20240613	132200	135639470	8880	8890	8890	8880	6
380	20240613	132100	135586170	8930	8930	8930	8930	0
381	20240613	132000	135586170	8930	8930	8930	8930	0
382	20240613	131900	135586170	8930	8930	8930	8930	0
383	20240613	131800	135586170	8930	8930	8930	8930	1
384	20240613	131700	135577240	8930	8930	8930	8930	0
385	20240613	131600	135577240	8930	8920	8930	8920	8
386	20240613	131500	135505810	8930	8930	8930	8930	0
387	20240613	131400	135505810	8930	8930	8930	8930	0
388	20240613	131300	135505810	8930	8930	8930	8930	0
389	20240613	131200	135505810	8930	8930	8930	8930	0
390	20240613	131100	135505810	8930	8930	8930	8930	175
391	20240613	131000	133943060	8880	8880	8880	8880	200
392	20240613	130900	132167060	8940	8940	8940	8940	0
393	20240613	130800	132167060	8940	8940	8940	8940	0
394	20240613	130700	132167060	8940	8940	8940	8940	0
395	20240613	130600	132167060	8940	8940	8940	8940	0
396	20240613	130500	132167060	8940	8940	8940	8940	0
397	20240613	130400	132167060	8940	8940	8940	8940	0
398	20240613	130300	132167060	8940	8940	8940	8940	5
399	20240613	130200	132122360	8940	8940	8940	8940	0
400	20240613	130100	132122360	8940	8940	8940	8940	1
401	20240613	130000	132113420	8880	8880	8880	8880	0
402	20240613	125900	132113420	8880	8880	8880	8880	0
403	20240613	125800	132113420	8880	8890	8890	8880	126
404	20240613	125700	130994530	8940	8940	8940	8940	0
405	20240613	125600	130994530	8940	8940	8950	8930	3094
406	20240613	125500	103333800	8940	8940	8940	8940	0
407	20240613	125400	103333800	8940	8930	8940	8930	115
408	20240613	125300	102306740	8940	8870	8940	8870	404
409	20240613	125200	98698080	8930	8930	8930	8930	0
410	20240613	125100	98698080	8930	8930	8930	8930	71
411	20240613	125000	98064050	8940	8940	8940	8940	0
412	20240613	124900	98064050	8940	8940	8940	8940	0
413	20240613	124800	98064050	8940	8940	8940	8940	0
414	20240613	124700	98064050	8940	8940	8940	8940	0
415	20240613	124600	98064050	8940	8940	8940	8940	2
416	20240613	124500	98046170	8950	8950	8950	8890	82
417	20240613	124400	97312570	8960	8940	8960	8940	1294
418	20240613	124300	85734550	8940	8920	8940	8920	386
419	20240613	124200	82288330	8930	8860	8930	8860	949
420	20240613	124100	73852730	8860	8800	8860	8800	428
421	20240613	124000	70065070	8850	8850	8850	8850	135
422	20240613	123900	68870320	8850	8850	8850	8850	200
423	20240613	123800	67100320	8850	8850	8850	8850	20
424	20240613	123700	66923320	8830	8830	8830	8830	0
425	20240613	123600	66923320	8830	8830	8830	8830	108
426	20240613	123500	65969680	8800	8800	8800	8800	0
427	20240613	123400	65969680	8800	8800	8800	8800	0
428	20240613	123300	65969680	8800	8800	8800	8800	69
429	20240613	123200	65362480	8800	8800	8800	8800	0
430	20240613	123100	65362480	8800	8800	8800	8800	0
431	20240613	123000	65362480	8800	8800	8800	8800	0
432	20240613	122900	65362480	8800	8800	8800	8800	0
433	20240613	122800	65362480	8800	8800	8800	8800	0
434	20240613	122700	65362480	8800	8800	8800	8800	0
435	20240613	122600	65362480	8800	8800	8800	8800	0
436	20240613	122500	65362480	8800	8800	8800	8800	0
437	20240613	122400	65362480	8800	8800	8800	8800	0
438	20240613	122300	65362480	8800	8800	8800	8800	1
439	20240613	122200	65353680	8790	8790	8790	8790	0
440	20240613	122100	65353680	8790	8790	8790	8790	0
441	20240613	122000	65353680	8790	8790	8790	8790	0
442	20240613	121900	65353680	8790	8790	8790	8790	10
443	20240613	121800	65265780	8790	8790	8790	8790	0
444	20240613	121700	65265780	8790	8790	8790	8790	0
445	20240613	121600	65265780	8790	8790	8790	8790	0
446	20240613	121500	65265780	8790	8790	8790	8790	0
447	20240613	121400	65265780	8790	8790	8790	8790	0
448	20240613	121300	65265780	8790	8790	8790	8790	0
449	20240613	121200	65265780	8790	8790	8790	8790	0
450	20240613	121100	65265780	8790	8790	8790	8790	0
451	20240613	121000	65265780	8790	8790	8790	8790	0
452	20240613	120900	65265780	8790	8790	8790	8790	0
453	20240613	120800	65265780	8790	8790	8790	8790	0
454	20240613	120700	65265780	8790	8790	8790	8790	0
455	20240613	120600	65265780	8790	8790	8790	8790	0
456	20240613	120500	65265780	8790	8790	8790	8790	10
457	20240613	120400	65177880	8790	8790	8790	8790	0
458	20240613	120300	65177880	8790	8790	8790	8790	0
459	20240613	120200	65177880	8790	8790	8790	8790	0
460	20240613	120100	65177880	8790	8790	8790	8790	0
461	20240613	120000	65177880	8790	8790	8790	8790	0
462	20240613	115900	65177880	8790	8790	8790	8790	0
463	20240613	115800	65177880	8790	8790	8790	8790	0
464	20240613	115700	65177880	8790	8790	8790	8790	0
465	20240613	115600	65177880	8790	8790	8790	8790	0
466	20240613	115500	65177880	8790	8790	8790	8790	0
467	20240613	115400	65177880	8790	8790	8790	8790	0
468	20240613	115300	65177880	8790	8790	8790	8790	0
469	20240613	115200	65177880	8790	8790	8790	8790	0
470	20240613	115100	65177880	8790	8790	8790	8790	0
471	20240613	115000	65177880	8790	8790	8790	8790	0
472	20240613	114900	65177880	8790	8790	8790	8790	0
473	20240613	114800	65177880	8790	8790	8790	8790	0
474	20240613	114700	65177880	8790	8790	8790	8790	0
475	20240613	114600	65177880	8790	8790	8790	8790	200
476	20240613	114500	63419880	8790	8790	8790	8790	0
477	20240613	114400	63419880	8790	8790	8790	8790	0
478	20240613	114300	63419880	8790	8790	8790	8790	0
479	20240613	114200	63419880	8790	8790	8790	8790	0
480	20240613	114100	63419880	8790	8790	8790	8790	0
481	20240613	114000	63419880	8790	8790	8790	8790	0
482	20240613	113900	63419880	8790	8790	8790	8790	0
483	20240613	113800	63419880	8790	8790	8790	8790	0
484	20240613	113700	63419880	8790	8790	8790	8790	0
485	20240613	113600	63419880	8790	8790	8790	8790	0
486	20240613	113500	63419880	8790	8790	8790	8790	0
487	20240613	113400	63419880	8790	8790	8790	8790	0
488	20240613	113300	63419880	8790	8790	8790	8790	0
489	20240613	113200	63419880	8790	8790	8790	8790	0
490	20240613	113100	63419880	8790	8790	8790	8790	0
491	20240613	113000	63419880	8790	8790	8790	8790	4
492	20240613	112900	63384720	8790	8790	8790	8790	0
493	20240613	112800	63384720	8790	8790	8790	8790	0
494	20240613	112700	63384720	8790	8790	8790	8790	0
495	20240613	112600	63384720	8790	8790	8790	8790	0
496	20240613	112500	63384720	8790	8790	8790	8790	0
497	20240613	112400	63384720	8790	8790	8790	8790	200
498	20240613	112300	61626720	8800	8800	8800	8800	17
499	20240613	112200	61477120	8800	8800	8800	8800	0
500	20240613	112100	61477120	8800	8800	8800	8800	0
501	20240613	112000	61477120	8800	8800	8800	8800	0
502	20240613	111900	61477120	8800	8800	8800	8800	0
503	20240613	111800	61477120	8800	8800	8800	8800	0
504	20240613	111700	61477120	8800	8800	8800	8800	0
505	20240613	111600	61477120	8800	8800	8800	8800	0
506	20240613	111500	61477120	8800	8800	8800	8800	0
507	20240613	111400	61477120	8800	8800	8800	8800	0
508	20240613	111300	61477120	8800	8800	8800	8800	0
509	20240613	111200	61477120	8800	8800	8800	8800	0
510	20240613	111100	61477120	8800	8800	8800	8800	33
511	20240613	111000	61186720	8800	8800	8800	8800	0
512	20240613	110900	61186720	8800	8800	8800	8800	0
513	20240613	110800	61186720	8800	8800	8800	8800	0
514	20240613	110700	61186720	8800	8800	8800	8800	100
515	20240613	110600	60306720	8790	8790	8790	8790	0
516	20240613	110500	60306720	8790	8790	8790	8790	0
517	20240613	110400	60306720	8790	8790	8790	8790	0
518	20240613	110300	60306720	8790	8790	8790	8790	0
519	20240613	110200	60306720	8790	8790	8790	8790	48
520	20240613	110100	59884800	8800	8800	8800	8800	0
521	20240613	110000	59884800	8800	8800	8800	8800	0
522	20240613	105900	59884800	8800	8800	8800	8800	2
523	20240613	105800	59867200	8770	8770	8770	8770	13
524	20240613	105700	59753190	8770	8770	8770	8770	0
525	20240613	105600	59753190	8770	8770	8770	8770	0
526	20240613	105500	59753190	8770	8770	8770	8770	0
527	20240613	105400	59753190	8770	8770	8770	8770	0
528	20240613	105300	59753190	8770	8770	8770	8770	0
529	20240613	105200	59753190	8770	8770	8770	8770	0
530	20240613	105100	59753190	8770	8770	8770	8770	150
531	20240613	105000	58437690	8800	8800	8800	8800	300
532	20240613	104900	55797690	8820	8820	8820	8820	0
533	20240613	104800	55797690	8820	8820	8820	8820	128
534	20240613	104700	54668730	8820	8820	8820	8820	55
535	20240613	104600	54183630	8820	8820	8820	8820	10
536	20240613	104500	54095430	8830	8830	8830	8830	0
537	20240613	104400	54095430	8830	8830	8830	8830	0
538	20240613	104300	54095430	8830	8830	8830	8830	3
539	20240613	104200	54068940	8820	8820	8820	8820	90
540	20240613	104100	53275140	8820	8820	8820	8820	10
541	20240613	104000	53186940	8820	8820	8820	8820	5
542	20240613	103900	53142840	8830	8830	8830	8830	0
543	20240613	103800	53142840	8830	8830	8830	8830	0
544	20240613	103700	53142840	8830	8830	8830	8830	25
545	20240613	103600	52922090	8830	8830	8830	8830	1
546	20240613	103500	52913260	8820	8820	8820	8820	0
547	20240613	103400	52913260	8820	8820	8820	8820	0
548	20240613	103300	52913260	8820	8820	8820	8820	0
549	20240613	103200	52913260	8820	8820	8820	8820	0
550	20240613	103100	52913260	8820	8820	8820	8820	0
551	20240613	103000	52913260	8820	8820	8820	8820	0
552	20240613	102900	52913260	8820	8820	8820	8820	200
553	20240613	102800	51149260	8820	8820	8820	8820	2
554	20240613	102700	51131620	8830	8830	8830	8830	0
555	20240613	102600	51131620	8830	8830	8830	8830	13
556	20240613	102500	51016830	8830	8830	8830	8830	2
557	20240613	102400	50999170	8850	8850	8850	8850	0
558	20240613	102300	50999170	8850	8850	8850	8850	200
559	20240613	102200	49229170	8850	8840	8850	8840	345
560	20240613	102100	46176830	8830	8830	8830	8830	0
561	20240613	102000	46176830	8830	8830	8830	8830	500
562	20240613	101900	41761830	8830	8830	8830	8830	0
563	20240613	101800	41761830	8830	8830	8830	8830	0
564	20240613	101700	41761830	8830	8830	8830	8830	0
565	20240613	101600	41761830	8830	8830	8830	8830	0
566	20240613	101500	41761830	8830	8830	8830	8830	0
567	20240613	101400	41761830	8830	8830	8830	8830	0
568	20240613	101300	41761830	8830	8830	8830	8830	0
569	20240613	101200	41761830	8830	8830	8830	8830	0
570	20240613	101100	41761830	8830	8830	8830	8830	30
571	20240613	101000	41496930	8830	8830	8830	8830	0
572	20240613	100900	41496930	8830	8830	8830	8830	0
573	20240613	100800	41496930	8830	8830	8830	8830	0
574	20240613	100700	41496930	8830	8830	8830	8830	1
575	20240613	100600	41488100	8830	8820	8830	8820	60
576	20240613	100500	40958840	8820	8820	8820	8820	50
577	20240613	100400	40517840	8820	8820	8820	8820	0
578	20240613	100300	40517840	8820	8800	8820	8800	400
579	20240613	100200	36993420	8800	8800	8800	8800	0
580	20240613	100100	36993420	8800	8800	8800	8800	0
581	20240613	100000	36993420	8800	8800	8800	8800	0
582	20240613	095900	36993420	8800	8800	8800	8800	0
583	20240613	095800	36993420	8800	8800	8800	8800	0
584	20240613	095700	36993420	8800	8800	8800	8800	0
585	20240613	095600	36993420	8800	8800	8800	8800	0
586	20240613	095500	36993420	8800	8800	8800	8800	2
587	20240613	095400	36975820	8760	8760	8760	8760	0
588	20240613	095300	36975820	8760	8760	8760	8760	12
589	20240613	095200	36870700	8800	8800	8800	8800	0
590	20240613	095100	36870700	8800	8800	8800	8800	0
591	20240613	095000	36870700	8800	8800	8800	8800	0
592	20240613	094900	36870700	8800	8800	8800	8800	0
593	20240613	094800	36870700	8800	8800	8800	8800	0
594	20240613	094700	36870700	8800	8800	8800	8800	0
595	20240613	094600	36870700	8800	8800	8800	8800	0
596	20240613	094500	36870700	8800	8800	8800	8800	0
597	20240613	094400	36870700	8800	8800	8800	8800	0
598	20240613	094300	36870700	8800	8800	8800	8800	0
599	20240613	094200	36870700	8800	8800	8800	8800	0
600	20240613	094100	36870700	8800	8800	8800	8800	0
601	20240613	094000	36870700	8800	8780	8800	8780	2742
602	20240613	093900	12768520	8780	8780	8780	8780	0
603	20240613	093800	12768520	8780	8780	8780	8780	0
604	20240613	093700	12768520	8780	8780	8780	8780	0
605	20240613	093600	12768520	8780	8780	8780	8780	0
606	20240613	093500	12768520	8780	8770	8780	8770	500
607	20240613	093400	8382630	8740	8740	8740	8740	0
608	20240613	093300	8382630	8740	8740	8740	8740	0
609	20240613	093200	8382630	8740	8740	8740	8740	101
610	20240613	093100	7499890	8750	8750	8750	8750	0
611	20240613	093000	7499890	8750	8750	8750	8750	0
612	20240613	092900	7499890	8750	8750	8750	8750	0
613	20240613	092800	7499890	8750	8750	8750	8750	0
614	20240613	092700	7499890	8750	8750	8750	8750	0
615	20240613	092600	7499890	8750	8750	8750	8750	0
616	20240613	092500	7499890	8750	8750	8750	8750	347
617	20240613	092400	4463640	8750	8750	8750	8750	0
618	20240613	092300	4463640	8750	8750	8750	8750	0
619	20240613	092200	4463640	8750	8750	8750	8750	0
620	20240613	092100	4463640	8750	8750	8750	8750	0
621	20240613	092000	4463640	8750	8750	8750	8750	0
622	20240613	091900	4463640	8750	8750	8750	8750	0
623	20240613	091800	4463640	8750	8750	8750	8750	0
624	20240613	091700	4463640	8750	8750	8750	8750	0
625	20240613	091600	4463640	8750	8750	8750	8750	0
626	20240613	091500	4463640	8750	8750	8750	8750	0
627	20240613	091400	4463640	8750	8750	8750	8750	0
628	20240613	091300	4463640	8750	8750	8750	8750	0
629	20240613	091200	4463640	8750	8720	8750	8700	200
630	20240613	091100	2719990	8690	8690	8690	8690	0
631	20240613	091000	2719990	8690	8690	8690	8690	50
632	20240613	090900	2285490	8690	8690	8690	8690	157
633	20240613	090800	921160	8690	8690	8690	8690	36
634	20240613	090700	608320	8690	8700	8700	8690	70
635	20240613	090600	0	8690	8690	8690	8690	0
636	20240613	090500	0	8690	8690	8690	8690	0
637	20240613	090400	0	8690	8690	8690	8690	0
638	20240613	090300	0	8690	8690	8690	8690	0
639	20240613	090200	0	8690	8690	8690	8690	0
640	20240613	090100	0	8690	8690	8690	8690	0
641	20240613	090000	0	8690	8690	8690	8690	0