KissMeData/081150/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195600	400784100	2930	2930	2930	2930	4839
3	20240607	195500	400784100	2930	2930	2930	2930	0
4	20240607	195400	400784100	2930	2930	2930	2930	0
5	20240607	195300	400784100	2930	2930	2930	2930	0
6	20240607	195200	400784100	2930	2930	2930	2930	0
7	20240607	195100	400784100	2930	2930	2930	2930	0
8	20240607	195000	400784100	2930	2930	2930	2930	0
9	20240607	194900	400784100	2930	2930	2930	2930	0
10	20240607	194800	400784100	2930	2930	2930	2930	0
11	20240607	194700	400784100	2930	2930	2930	2930	0
12	20240607	194600	400784100	2930	2930	2930	2930	0
13	20240607	194500	400784100	2930	2930	2930	2930	0
14	20240607	194400	400784100	2930	2930	2930	2930	0
15	20240607	194300	400784100	2930	2930	2930	2930	0
16	20240607	194200	400784100	2930	2930	2930	2930	0
17	20240607	194100	400784100	2930	2930	2930	2930	0
18	20240607	194000	400784100	2930	2930	2930	2930	0
19	20240607	193900	400784100	2930	2930	2930	2930	0
20	20240607	193800	400784100	2930	2930	2930	2930	0
21	20240607	193700	400784100	2930	2930	2930	2930	0
22	20240607	193600	400784100	2930	2930	2930	2930	0
23	20240607	193500	400784100	2930	2930	2930	2930	0
24	20240607	193400	400784100	2930	2930	2930	2930	0
25	20240607	193300	400784100	2930	2930	2930	2930	0
26	20240607	193200	400784100	2930	2930	2930	2930	0
27	20240607	193100	400784100	2930	2930	2930	2930	0
28	20240607	193000	400784100	2930	2930	2930	2930	0
29	20240607	192900	400784100	2930	2930	2930	2930	0
30	20240607	192800	400784100	2930	2930	2930	2930	0
31	20240607	192700	400784100	2930	2930	2930	2930	0
32	20240607	192600	400784100	2930	2930	2930	2930	4839
33	20240607	192500	400784100	2930	2930	2930	2930	0
34	20240607	192400	400784100	2930	2930	2930	2930	0
35	20240607	192300	400784100	2930	2930	2930	2930	0
36	20240607	192200	400784100	2930	2930	2930	2930	0
37	20240607	192100	400784100	2930	2930	2930	2930	0
38	20240607	192000	400784100	2930	2930	2930	2930	0
39	20240607	191900	400784100	2930	2930	2930	2930	0
40	20240607	191800	400784100	2930	2930	2930	2930	0
41	20240607	191700	400784100	2930	2930	2930	2930	0
42	20240607	191600	400784100	2930	2930	2930	2930	0
43	20240607	191500	400784100	2930	2930	2930	2930	0
44	20240607	191400	400784100	2930	2930	2930	2930	0
45	20240607	191300	400784100	2930	2930	2930	2930	0
46	20240607	191200	400784100	2930	2930	2930	2930	0
47	20240607	191100	400784100	2930	2930	2930	2930	0
48	20240607	191000	400784100	2930	2930	2930	2930	0
49	20240607	190900	400784100	2930	2930	2930	2930	0
50	20240607	190800	400784100	2930	2930	2930	2930	0
51	20240607	190700	400784100	2930	2930	2930	2930	0
52	20240607	190600	400784100	2930	2930	2930	2930	0
53	20240607	190500	400784100	2930	2930	2930	2930	0
54	20240607	190400	400784100	2930	2930	2930	2930	0
55	20240607	190300	400784100	2930	2930	2930	2930	0
56	20240607	190200	400784100	2930	2930	2930	2930	0
57	20240607	190100	400784100	2930	2930	2930	2930	0
58	20240607	190000	400784100	2930	2930	2930	2930	0
59	20240607	185900	400784100	2930	2930	2930	2930	0
60	20240607	185800	400784100	2930	2930	2930	2930	0
61	20240607	185700	400784100	2930	2930	2930	2930	0
62	20240607	185600	400784100	2930	2930	2930	2930	4839
63	20240607	185500	400784100	2930	2930	2930	2930	0
64	20240607	185400	400784100	2930	2930	2930	2930	0
65	20240607	185300	400784100	2930	2930	2930	2930	0
66	20240607	185200	400784100	2930	2930	2930	2930	0
67	20240607	185100	400784100	2930	2930	2930	2930	0
68	20240607	185000	400784100	2930	2930	2930	2930	0
69	20240607	184900	400784100	2930	2930	2930	2930	0
70	20240607	184800	400784100	2930	2930	2930	2930	0
71	20240607	184700	400784100	2930	2930	2930	2930	0
72	20240607	184600	400784100	2930	2930	2930	2930	0
73	20240607	184500	400784100	2930	2930	2930	2930	0
74	20240607	184400	400784100	2930	2930	2930	2930	0
75	20240607	184300	400784100	2930	2930	2930	2930	0
76	20240607	184200	400784100	2930	2930	2930	2930	0
77	20240607	184100	400784100	2930	2930	2930	2930	0
78	20240607	184000	400784100	2930	2930	2930	2930	0
79	20240607	183900	400784100	2930	2930	2930	2930	0
80	20240607	183800	400784100	2930	2930	2930	2930	0
81	20240607	183700	400784100	2930	2930	2930	2930	0
82	20240607	183600	400784100	2930	2930	2930	2930	0
83	20240607	183500	400784100	2930	2930	2930	2930	0
84	20240607	183400	400784100	2930	2930	2930	2930	0
85	20240607	183300	400784100	2930	2930	2930	2930	0
86	20240607	183200	400784100	2930	2930	2930	2930	0
87	20240607	183100	400784100	2930	2930	2930	2930	0
88	20240607	183000	400784100	2930	2930	2930	2930	0
89	20240607	182900	400784100	2930	2930	2930	2930	0
90	20240607	182800	400784100	2930	2930	2930	2930	0
91	20240607	182700	400784100	2930	2930	2930	2930	0
92	20240607	182600	400784100	2930	2930	2930	2930	4839
93	20240607	182500	400784100	2930	2930	2930	2930	0
94	20240607	182400	400784100	2930	2930	2930	2930	0
95	20240607	182300	400784100	2930	2930	2930	2930	0
96	20240607	182200	400784100	2930	2930	2930	2930	0
97	20240607	182100	400784100	2930	2930	2930	2930	0
98	20240607	182000	400784100	2930	2930	2930	2930	0
99	20240607	181900	400784100	2930	2930	2930	2930	0
100	20240607	181800	400784100	2930	2930	2930	2930	0
101	20240607	181700	400784100	2930	2930	2930	2930	0
102	20240607	181600	400784100	2930	2930	2930	2930	0
103	20240607	181500	400784100	2930	2930	2930	2930	0
104	20240607	181400	400784100	2930	2930	2930	2930	0
105	20240607	181300	400784100	2930	2930	2930	2930	0
106	20240607	181200	400784100	2930	2930	2930	2930	0
107	20240607	181100	400784100	2930	2930	2930	2930	0
108	20240607	181000	400784100	2930	2930	2930	2930	0
109	20240607	180900	400784100	2930	2930	2930	2930	0
110	20240607	180800	400784100	2930	2930	2930	2930	0
111	20240607	180700	400784100	2930	2930	2930	2930	0
112	20240607	180600	400784100	2930	2930	2930	2930	0
113	20240607	180500	400784100	2930	2930	2930	2930	0
114	20240607	180400	400784100	2930	2930	2930	2930	0
115	20240607	180300	400784100	2930	2930	2930	2930	0
116	20240607	180200	400784100	2930	2930	2930	2930	0
117	20240607	180100	400784100	2930	2930	2930	2930	0
118	20240607	180000	400784100	2930	2930	2930	2930	0
119	20240607	175900	400784100	2930	2930	2930	2930	0
120	20240607	175800	400784100	2930	2930	2930	2930	0
121	20240607	175700	400784100	2930	2930	2930	2930	0
122	20240607	175600	400784100	2930	2930	2930	2930	4839
123	20240607	175500	400784100	2930	2930	2930	2930	0
124	20240607	175400	400784100	2930	2930	2930	2930	0
125	20240607	175300	400784100	2930	2930	2930	2930	0
126	20240607	175200	400784100	2930	2930	2930	2930	0
127	20240607	175100	400784100	2930	2930	2930	2930	0
128	20240607	175000	400784100	2930	2930	2930	2930	0
129	20240607	174900	400784100	2930	2930	2930	2930	0
130	20240607	174800	400784100	2930	2930	2930	2930	0
131	20240607	174700	400784100	2930	2930	2930	2930	0
132	20240607	174600	400784100	2930	2930	2930	2930	0
133	20240607	174500	400784100	2930	2930	2930	2930	0
134	20240607	174400	400784100	2930	2930	2930	2930	0
135	20240607	174300	400784100	2930	2930	2930	2930	0
136	20240607	174200	400784100	2930	2930	2930	2930	0
137	20240607	174100	400784100	2930	2930	2930	2930	0
138	20240607	174000	400784100	2930	2930	2930	2930	0
139	20240607	173900	400784100	2930	2930	2930	2930	0
140	20240607	173800	400784100	2930	2930	2930	2930	0
141	20240607	173700	400784100	2930	2930	2930	2930	0
142	20240607	173600	400784100	2930	2930	2930	2930	0
143	20240607	173500	400784100	2930	2930	2930	2930	0
144	20240607	173400	400784100	2930	2930	2930	2930	0
145	20240607	173300	400784100	2930	2930	2930	2930	0
146	20240607	173200	400784100	2930	2930	2930	2930	0
147	20240607	173100	400784100	2930	2930	2930	2930	0
148	20240607	173000	400784100	2930	2930	2930	2930	0
149	20240607	172900	400784100	2930	2930	2930	2930	0
150	20240607	172800	400784100	2930	2930	2930	2930	0
151	20240607	172700	400784100	2930	2930	2930	2930	0
152	20240607	172600	400784100	2930	2930	2930	2930	4839
153	20240607	172500	400784100	2930	2930	2930	2930	0
154	20240607	172400	400784100	2930	2930	2930	2930	0
155	20240607	172300	400784100	2930	2930	2930	2930	0
156	20240607	172200	400784100	2930	2930	2930	2930	0
157	20240607	172100	400784100	2930	2930	2930	2930	0
158	20240607	172000	400784100	2930	2930	2930	2930	0
159	20240607	171900	400784100	2930	2930	2930	2930	0
160	20240607	171800	400784100	2930	2930	2930	2930	0
161	20240607	171700	400784100	2930	2930	2930	2930	0
162	20240607	171600	400784100	2930	2930	2930	2930	0
163	20240607	171500	400784100	2930	2930	2930	2930	0
164	20240607	171400	400784100	2930	2930	2930	2930	0
165	20240607	171300	400784100	2930	2930	2930	2930	0
166	20240607	171200	400784100	2930	2930	2930	2930	0
167	20240607	171100	400784100	2930	2930	2930	2930	0
168	20240607	171000	400784100	2930	2930	2930	2930	0
169	20240607	170900	400784100	2930	2930	2930	2930	0
170	20240607	170800	400784100	2930	2930	2930	2930	0
171	20240607	170700	400784100	2930	2930	2930	2930	0
172	20240607	170600	400784100	2930	2930	2930	2930	0
173	20240607	170500	400784100	2930	2930	2930	2930	0
174	20240607	170400	400784100	2930	2930	2930	2930	0
175	20240607	170300	400784100	2930	2930	2930	2930	0
176	20240607	170200	400784100	2930	2930	2930	2930	0
177	20240607	170100	400784100	2930	2930	2930	2930	0
178	20240607	170000	400784100	2930	2930	2930	2930	0
179	20240607	165900	400784100	2930	2930	2930	2930	0
180	20240607	165800	400784100	2930	2930	2930	2930	0
181	20240607	165700	400784100	2930	2930	2930	2930	0
182	20240607	165600	400784100	2930	2930	2930	2930	4839
183	20240607	165500	400784100	2930	2930	2930	2930	0
184	20240607	165400	400784100	2930	2930	2930	2930	0
185	20240607	165300	400784100	2930	2930	2930	2930	0
186	20240607	165200	400784100	2930	2930	2930	2930	0
187	20240607	165100	400784100	2930	2930	2930	2930	0
188	20240607	165000	400784100	2930	2930	2930	2930	0
189	20240607	164900	400784100	2930	2930	2930	2930	0
190	20240607	164800	400784100	2930	2930	2930	2930	0
191	20240607	164700	400784100	2930	2930	2930	2930	0
192	20240607	164600	400784100	2930	2930	2930	2930	0
193	20240607	164500	400784100	2930	2930	2930	2930	0
194	20240607	164400	400784100	2930	2930	2930	2930	0
195	20240607	164300	400784100	2930	2930	2930	2930	0
196	20240607	164200	400784100	2930	2930	2930	2930	0
197	20240607	164100	400784100	2930	2930	2930	2930	0
198	20240607	164000	400784100	2930	2930	2930	2930	0
199	20240607	163900	400784100	2930	2930	2930	2930	0
200	20240607	163800	400784100	2930	2930	2930	2930	0
201	20240607	163700	400784100	2930	2930	2930	2930	0
202	20240607	163600	400784100	2930	2930	2930	2930	0
203	20240607	163500	400784100	2930	2930	2930	2930	0
204	20240607	163400	400784100	2930	2930	2930	2930	0
205	20240607	163300	400784100	2930	2930	2930	2930	0
206	20240607	163200	400784100	2930	2930	2930	2930	0
207	20240607	163100	400784100	2930	2930	2930	2930	0
208	20240607	163000	400784100	2930	2930	2930	2930	0
209	20240607	162900	400784100	2930	2930	2930	2930	0
210	20240607	162800	400784100	2930	2930	2930	2930	0
211	20240607	162700	400784100	2930	2930	2930	2930	0
212	20240607	162600	400784100	2930	2930	2930	2930	4839
213	20240607	162500	400784100	2930	2930	2930	2930	0
214	20240607	162400	400784100	2930	2930	2930	2930	0
215	20240607	162300	400784100	2930	2930	2930	2930	0
216	20240607	162200	400784100	2930	2930	2930	2930	0
217	20240607	162100	400784100	2930	2930	2930	2930	0
218	20240607	162000	400784100	2930	2930	2930	2930	0
219	20240607	161900	400784100	2930	2930	2930	2930	0
220	20240607	161800	400784100	2930	2930	2930	2930	0
221	20240607	161700	400784100	2930	2930	2930	2930	0
222	20240607	161600	400784100	2930	2930	2930	2930	0
223	20240607	161500	400784100	2930	2930	2930	2930	0
224	20240607	161400	400784100	2930	2930	2930	2930	0
225	20240607	161300	400784100	2930	2930	2930	2930	0
226	20240607	161200	400784100	2930	2930	2930	2930	0
227	20240607	161100	400784100	2930	2930	2930	2930	0
228	20240607	161000	400784100	2930	2930	2930	2930	0
229	20240607	160900	400784100	2930	2930	2930	2930	0
230	20240607	160800	400784100	2930	2930	2930	2930	0
231	20240607	160700	400784100	2930	2930	2930	2930	0
232	20240607	160600	400784100	2930	2930	2930	2930	0
233	20240607	160500	400784100	2930	2930	2930	2930	0
234	20240607	160400	400784100	2930	2930	2930	2930	0
235	20240607	160300	400784100	2930	2930	2930	2930	0
236	20240607	160200	400784100	2930	2930	2930	2930	0
237	20240607	160100	400784100	2930	2930	2930	2930	0
238	20240607	160000	400784100	2930	2930	2930	2930	0
239	20240607	155900	400784100	2930	2930	2930	2930	0
240	20240607	155800	400784100	2930	2930	2930	2930	0
241	20240607	155700	400784100	2930	2930	2930	2930	0
242	20240607	155600	400784100	2930	2930	2930	2930	4839
243	20240607	155500	400784100	2930	2930	2930	2930	0
244	20240607	155400	400784100	2930	2930	2930	2930	0
245	20240607	155300	400784100	2930	2930	2930	2930	0
246	20240607	155200	400784100	2930	2930	2930	2930	0
247	20240607	155100	400784100	2930	2930	2930	2930	0
248	20240607	155000	400784100	2930	2930	2930	2930	0
249	20240607	154900	400784100	2930	2930	2930	2930	0
250	20240607	154800	400784100	2930	2930	2930	2930	0
251	20240607	154700	400784100	2930	2930	2930	2930	0
252	20240607	154600	400784100	2930	2930	2930	2930	0
253	20240607	154500	400784100	2930	2930	2930	2930	0
254	20240607	154400	400784100	2930	2930	2930	2930	0
255	20240607	154300	400784100	2930	2930	2930	2930	0
256	20240607	154200	400784100	2930	2930	2930	2930	0
257	20240607	154100	400784100	2930	2930	2930	2930	0
258	20240607	154000	400784100	2930	2930	2930	2930	0
259	20240607	153900	400784100	2930	2930	2930	2930	0
260	20240607	153800	400784100	2930	2930	2930	2930	0
261	20240607	153700	400784100	2930	2930	2930	2930	0
262	20240607	153600	400784100	2930	2930	2930	2930	0
263	20240607	153500	400784100	2930	2930	2930	2930	0
264	20240607	153400	400784100	2930	2930	2930	2930	0
265	20240607	153300	400784100	2930	2930	2930	2930	0
266	20240607	153200	400784100	2930	2930	2930	2930	0
267	20240607	153100	400784100	2930	2930	2930	2930	0
268	20240607	153000	400784100	2930	2930	2930	2930	4839
269	20240607	152900	386605830	2935	2935	2935	2935	0
270	20240607	152800	386605830	2935	2935	2935	2935	0
271	20240607	152700	386605830	2935	2935	2935	2935	0
272	20240607	152600	386605830	2935	2935	2935	2935	0
273	20240607	152500	386605830	2935	2935	2935	2935	0
274	20240607	152400	386605830	2935	2935	2935	2935	0
275	20240607	152300	386605830	2935	2935	2935	2935	0
276	20240607	152200	386605830	2935	2935	2935	2935	0
277	20240607	152100	386605830	2935	2935	2935	2935	0
278	20240607	152000	386605830	2935	2935	2935	2935	0
279	20240607	151900	386605830	2935	2935	2935	2935	45
280	20240607	151800	386473755	2940	2940	2940	2940	0
281	20240607	151700	386473755	2940	2940	2940	2940	100
282	20240607	151600	386179755	2940	2940	2940	2940	8
283	20240607	151500	386156235	2940	2930	2940	2930	288
284	20240607	151400	385312385	2925	2925	2925	2925	0
285	20240607	151300	385312385	2925	2930	2930	2925	464
286	20240607	151200	383953000	2930	2925	2930	2925	2939
287	20240607	151100	375351730	2925	2930	2930	2925	911
288	20240607	151000	372684250	2930	2930	2930	2930	42
289	20240607	150900	372561190	2930	2930	2930	2925	5759
290	20240607	150800	355687430	2930	2935	2935	2930	2904
291	20240607	150700	347168745	2935	2935	2935	2935	47
292	20240607	150600	347030800	2940	2940	2940	2940	0
293	20240607	150500	347030800	2940	2940	2940	2940	1
294	20240607	150400	347027860	2940	2940	2940	2940	846
295	20240607	150300	344540620	2940	2940	2940	2940	0
296	20240607	150200	344540620	2940	2940	2940	2940	20
297	20240607	150100	344481820	2945	2945	2945	2945	1
298	20240607	150000	344478875	2930	2930	2930	2930	0
299	20240607	145900	344478875	2930	2935	2935	2930	150
300	20240607	145800	344039370	2945	2945	2945	2945	170
301	20240607	145700	343538720	2945	2945	2945	2945	1
302	20240607	145600	343535775	2925	2925	2925	2925	0
303	20240607	145500	343535775	2925	2925	2925	2925	0
304	20240607	145400	343535775	2925	2925	2925	2925	0
305	20240607	145300	343535775	2925	2930	2930	2925	3000
306	20240607	145200	334751530	2930	2930	2930	2930	0
307	20240607	145100	334751530	2930	2930	2930	2930	0
308	20240607	145000	334751530	2930	2930	2930	2930	0
309	20240607	144900	334751530	2930	2935	2935	2930	1451
310	20240607	144800	330499975	2930	2930	2930	2930	0
311	20240607	144700	330499975	2930	2930	2930	2930	0
312	20240607	144600	330499975	2930	2930	2930	2930	0
313	20240607	144500	330499975	2930	2930	2930	2930	0
314	20240607	144400	330499975	2930	2930	2930	2930	1908
315	20240607	144300	324909535	2930	2930	2930	2930	1224
316	20240607	144200	321323215	2930	2935	2935	2930	3326
317	20240607	144100	311575390	2935	2935	2935	2935	50
318	20240607	144000	311428640	2945	2945	2945	2945	0
319	20240607	143900	311428640	2945	2945	2945	2945	28
320	20240607	143800	311346180	2940	2940	2940	2940	0
321	20240607	143700	311346180	2940	2940	2940	2940	0
322	20240607	143600	311346180	2940	2940	2940	2940	0
323	20240607	143500	311346180	2940	2940	2940	2940	0
324	20240607	143400	311346180	2940	2940	2940	2940	0
325	20240607	143300	311346180	2940	2940	2940	2940	150
326	20240607	143200	310905180	2940	2940	2940	2940	0
327	20240607	143100	310905180	2940	2940	2940	2940	0
328	20240607	143000	310905180	2940	2940	2940	2940	0
329	20240607	142900	310905180	2940	2940	2940	2940	0
330	20240607	142800	310905180	2940	2940	2940	2940	0
331	20240607	142700	310905180	2940	2940	2940	2940	7
332	20240607	142600	310884600	2950	2935	2950	2930	1680
333	20240607	142500	305959440	2945	2945	2945	2945	0
334	20240607	142400	305959440	2945	2945	2945	2945	936
335	20240607	142300	303202920	2945	2945	2945	2945	0
336	20240607	142200	303202920	2945	2945	2945	2945	0
337	20240607	142100	303202920	2945	2945	2945	2945	0
338	20240607	142000	303202920	2945	2945	2945	2945	1
339	20240607	141900	303199975	2935	2935	2935	2935	0
340	20240607	141800	303199975	2935	2935	2935	2935	1
341	20240607	141700	303197040	2935	2935	2935	2935	168
342	20240607	141600	302703960	2935	2935	2935	2935	2548
343	20240607	141500	295225580	2940	2940	2940	2940	0
344	20240607	141400	295225580	2940	2940	2940	2940	4359
345	20240607	141300	282410120	2940	2940	2940	2940	1
346	20240607	141200	282407180	2945	2945	2945	2945	174
347	20240607	141100	281894750	2940	2940	2940	2940	0
348	20240607	141000	281894750	2940	2940	2940	2940	0
349	20240607	140900	281894750	2940	2940	2940	2940	300
350	20240607	140800	281012750	2940	2940	2940	2940	0
351	20240607	140700	281012750	2940	2945	2945	2940	6137
352	20240607	140600	262949690	2945	2945	2945	2945	0
353	20240607	140500	262949690	2945	2950	2950	2945	70
354	20240607	140400	262743205	2945	2945	2945	2945	0
355	20240607	140300	262743205	2945	2945	2945	2945	0
356	20240607	140200	262743205	2945	2945	2945	2945	1
357	20240607	140100	262740260	2945	2945	2945	2945	0
358	20240607	140000	262740260	2945	2945	2945	2945	0
359	20240607	135900	262740260	2945	2945	2945	2945	1500
360	20240607	135800	258322760	2945	2945	2945	2945	300
361	20240607	135700	257439260	2950	2950	2950	2950	0
362	20240607	135600	257439260	2950	2950	2950	2950	0
363	20240607	135500	257439260	2950	2950	2950	2950	0
364	20240607	135400	257439260	2950	2950	2950	2950	200
365	20240607	135300	256849260	2950	2950	2950	2950	18
366	20240607	135200	256796160	2945	2950	2950	2945	2600
367	20240607	135100	249139140	2955	2955	2955	2955	0
368	20240607	135000	249139140	2955	2955	2955	2955	0
369	20240607	134900	249139140	2955	2955	2955	2955	0
370	20240607	134800	249139140	2955	2955	2955	2955	2
371	20240607	134700	249133230	2950	2950	2950	2950	0
372	20240607	134600	249133230	2950	2950	2950	2950	0
373	20240607	134500	249133230	2950	2950	2950	2950	539
374	20240607	134400	247543180	2950	2950	2950	2950	0
375	20240607	134300	247543180	2950	2950	2950	2950	0
376	20240607	134200	247543180	2950	2950	2950	2950	9
377	20240607	134100	247516630	2950	2950	2950	2950	4
378	20240607	134000	247504830	2945	2945	2945	2945	0
379	20240607	133900	247504830	2945	2945	2945	2945	0
380	20240607	133800	247504830	2945	2945	2945	2945	73
381	20240607	133700	247289845	2950	2950	2950	2950	126
382	20240607	133600	246918145	2950	2950	2950	2950	0
383	20240607	133500	246918145	2950	2950	2950	2950	0
384	20240607	133400	246918145	2950	2950	2950	2950	0
385	20240607	133300	246918145	2950	2950	2950	2950	3
386	20240607	133200	246909295	2950	2950	2950	2950	0
387	20240607	133100	246909295	2950	2950	2950	2950	0
388	20240607	133000	246909295	2950	2950	2950	2950	0
389	20240607	132900	246909295	2950	2950	2950	2950	0
390	20240607	132800	246909295	2950	2950	2950	2950	56
391	20240607	132700	246744095	2950	2950	2950	2950	21
392	20240607	132600	246682145	2950	2950	2950	2950	0
393	20240607	132500	246682145	2950	2950	2950	2950	0
394	20240607	132400	246682145	2950	2950	2950	2950	0
395	20240607	132300	246682145	2950	2950	2950	2950	6
396	20240607	132200	246664445	2950	2950	2950	2950	0
397	20240607	132100	246664445	2950	2950	2950	2950	348
398	20240607	132000	245637845	2950	2950	2950	2950	0
399	20240607	131900	245637845	2950	2950	2950	2950	2
400	20240607	131800	245631945	2950	2950	2950	2950	0
401	20240607	131700	245631945	2950	2950	2950	2950	0
402	20240607	131600	245631945	2950	2950	2950	2950	2
403	20240607	131500	245626045	2950	2950	2950	2950	0
404	20240607	131400	245626045	2950	2950	2950	2950	2
405	20240607	131300	245620145	2950	2950	2950	2950	0
406	20240607	131200	245620145	2950	2950	2950	2950	10
407	20240607	131100	245590645	2950	2950	2950	2950	0
408	20240607	131000	245590645	2950	2950	2950	2950	1118
409	20240607	130900	242292545	2950	2950	2950	2950	0
410	20240607	130800	242292545	2950	2950	2950	2950	0
411	20240607	130700	242292545	2950	2950	2950	2950	69
412	20240607	130600	242088995	2945	2945	2945	2945	0
413	20240607	130500	242088995	2945	2945	2945	2945	0
414	20240607	130400	242088995	2945	2945	2945	2945	0
415	20240607	130300	242088995	2945	2945	2945	2945	0
416	20240607	130200	242088995	2945	2945	2945	2945	0
417	20240607	130100	242088995	2945	2945	2945	2945	1
418	20240607	130000	242086050	2950	2950	2950	2950	0
419	20240607	125900	242086050	2950	2950	2950	2950	69
420	20240607	125800	241882500	2950	2950	2950	2950	2
421	20240607	125700	241876600	2945	2945	2945	2945	0
422	20240607	125600	241876600	2945	2945	2945	2945	115
423	20240607	125500	241537925	2945	2945	2945	2945	0
424	20240607	125400	241537925	2945	2945	2945	2945	57
425	20240607	125300	241370060	2950	2950	2950	2950	0
426	20240607	125200	241370060	2950	2950	2950	2950	0
427	20240607	125100	241370060	2950	2950	2950	2950	0
428	20240607	125000	241370060	2950	2950	2950	2950	18
429	20240607	124900	241316960	2950	2950	2950	2950	12
430	20240607	124800	241281560	2945	2945	2945	2945	4
431	20240607	124700	241269780	2950	2950	2950	2950	0
432	20240607	124600	241269780	2950	2950	2950	2950	0
433	20240607	124500	241269780	2950	2950	2950	2950	0
434	20240607	124400	241269780	2950	2950	2950	2950	0
435	20240607	124300	241269780	2950	2950	2950	2950	0
436	20240607	124200	241269780	2950	2950	2950	2950	0
437	20240607	124100	241269780	2950	2950	2950	2950	0
438	20240607	124000	241269780	2950	2950	2950	2950	0
439	20240607	123900	241269780	2950	2950	2950	2950	0
440	20240607	123800	241269780	2950	2950	2950	2950	0
441	20240607	123700	241269780	2950	2950	2950	2950	8
442	20240607	123600	241246180	2950	2950	2950	2950	0
443	20240607	123500	241246180	2950	2950	2950	2950	100
444	20240607	123400	240951180	2950	2950	2950	2950	0
445	20240607	123300	240951180	2950	2950	2950	2950	100
446	20240607	123200	240656180	2940	2945	2945	2940	1116
447	20240607	123100	237370405	2945	2945	2945	2945	0
448	20240607	123000	237370405	2945	2950	2950	2945	199
449	20240607	122900	236783775	2945	2945	2945	2945	0
450	20240607	122800	236783775	2945	2945	2945	2945	0
451	20240607	122700	236783775	2945	2945	2945	2945	0
452	20240607	122600	236783775	2945	2945	2945	2945	11
453	20240607	122500	236751380	2950	2950	2950	2950	53
454	20240607	122400	236595030	2950	2950	2950	2950	200
455	20240607	122300	236005030	2945	2945	2945	2945	500
456	20240607	122200	234532530	2950	2945	2950	2945	2090
457	20240607	122100	228377445	2950	2950	2950	2950	26
458	20240607	122000	228300745	2950	2945	2950	2945	699
459	20240607	121900	226242035	2950	2950	2950	2950	0
460	20240607	121800	226242035	2950	2950	2950	2950	0
461	20240607	121700	226242035	2950	2950	2950	2950	0
462	20240607	121600	226242035	2950	2950	2950	2950	10
463	20240607	121500	226212535	2950	2950	2950	2950	10
464	20240607	121400	226183035	2950	2950	2950	2950	10
465	20240607	121300	226153535	2950	2950	2950	2950	10
466	20240607	121200	226124035	2950	2950	2950	2950	0
467	20240607	121100	226124035	2950	2950	2950	2950	15
468	20240607	121000	226079785	2950	2950	2950	2950	0
469	20240607	120900	226079785	2950	2950	2950	2950	0
470	20240607	120800	226079785	2950	2950	2950	2950	0
471	20240607	120700	226079785	2950	2950	2950	2950	17
472	20240607	120600	226029635	2945	2945	2945	2945	200
473	20240607	120500	225440635	2945	2945	2945	2945	0
474	20240607	120400	225440635	2945	2945	2945	2945	13
475	20240607	120300	225402350	2945	2945	2945	2945	1
476	20240607	120200	225399405	2950	2950	2950	2950	0
477	20240607	120100	225399405	2950	2955	2955	2950	305
478	20240607	120000	224499650	2955	2955	2955	2955	0
479	20240607	115900	224499650	2955	2955	2955	2955	0
480	20240607	115800	224499650	2955	2955	2955	2955	0
481	20240607	115700	224499650	2955	2955	2955	2955	0
482	20240607	115600	224499650	2955	2955	2955	2955	1
483	20240607	115500	224496695	2945	2950	2950	2945	43
484	20240607	115400	224369970	2955	2955	2955	2955	0
485	20240607	115300	224369970	2955	2955	2955	2955	20
486	20240607	115200	224310870	2955	2955	2955	2955	0
487	20240607	115100	224310870	2955	2955	2955	2955	0
488	20240607	115000	224310870	2955	2955	2955	2955	0
489	20240607	114900	224310870	2955	2955	2955	2955	0
490	20240607	114800	224310870	2955	2955	2955	2955	0
491	20240607	114700	224310870	2955	2955	2955	2955	0
492	20240607	114600	224310870	2955	2955	2955	2955	1
493	20240607	114500	224307915	2945	2945	2945	2945	667
494	20240607	114400	222343600	2950	2950	2950	2950	1282
495	20240607	114300	218561700	2950	2950	2950	2950	155
496	20240607	114200	218104450	2955	2955	2955	2955	0
497	20240607	114100	218104450	2955	2955	2955	2955	540
498	20240607	114000	216508750	2955	2955	2955	2955	97
499	20240607	113900	216222115	2955	2955	2955	2955	0
500	20240607	113800	216222115	2955	2955	2955	2955	1
501	20240607	113700	216219160	2940	2950	2950	2940	2308
502	20240607	113600	209421300	2955	2955	2955	2955	30
503	20240607	113500	209332650	2955	2960	2960	2955	51
504	20240607	113400	209181695	2960	2960	2960	2960	100
505	20240607	113300	208885695	2960	2960	2960	2960	0
506	20240607	113200	208885695	2960	2960	2960	2960	0
507	20240607	113100	208885695	2960	2960	2960	2960	100
508	20240607	113000	208589695	2960	2960	2960	2960	0
509	20240607	112900	208589695	2960	2960	2960	2960	0
510	20240607	112800	208589695	2960	2960	2960	2960	0
511	20240607	112700	208589695	2960	2960	2960	2960	0
512	20240607	112600	208589695	2960	2960	2960	2960	338
513	20240607	112500	207589215	2945	2945	2945	2945	600
514	20240607	112400	205822215	2960	2960	2960	2960	0
515	20240607	112300	205822215	2960	2960	2960	2960	1
516	20240607	112200	205819255	2945	2960	2960	2945	338
517	20240607	112100	204818790	2960	2960	2960	2960	0
518	20240607	112000	204818790	2960	2960	2960	2960	0
519	20240607	111900	204818790	2960	2960	2960	2960	0
520	20240607	111800	204818790	2960	2960	2960	2960	0
521	20240607	111700	204818790	2960	2960	2960	2960	1
522	20240607	111600	204815830	2940	2940	2940	2940	0
523	20240607	111500	204815830	2940	2940	2940	2940	0
524	20240607	111400	204815830	2940	2955	2955	2940	8587
525	20240607	111300	179521355	2955	2955	2955	2955	0
526	20240607	111200	179521355	2955	2955	2955	2955	81
527	20240607	111100	179282000	2960	2960	2960	2960	35
528	20240607	111000	179178400	2965	2965	2965	2965	0
529	20240607	110900	179178400	2965	2965	2965	2965	0
530	20240607	110800	179178400	2965	2965	2965	2965	0
531	20240607	110700	179178400	2965	2965	2965	2965	0
532	20240607	110600	179178400	2965	2965	2965	2965	17
533	20240607	110500	179127995	2965	2965	2965	2965	0
534	20240607	110400	179127995	2965	2955	2965	2955	1689
535	20240607	110300	174134610	2955	2955	2955	2955	0
536	20240607	110200	174134610	2955	2955	2955	2955	855
537	20240607	110100	171608085	2955	2955	2955	2955	80
538	20240607	110000	171371685	2955	2955	2955	2955	0
539	20240607	105900	171371685	2955	2955	2955	2955	991
540	20240607	105800	168443280	2950	2950	2950	2950	0
541	20240607	105700	168443280	2950	2950	2950	2950	301
542	20240607	105600	167555330	2960	2960	2960	2960	0
543	20240607	105500	167555330	2960	2960	2960	2960	5
544	20240607	105400	167540530	2960	2960	2960	2960	1125
545	20240607	105300	164210530	2960	2960	2960	2960	100
546	20240607	105200	163914530	2945	2945	2945	2945	0
547	20240607	105100	163914530	2945	2950	2950	2945	959
548	20240607	105000	161087280	2950	2950	2950	2950	1670
549	20240607	104900	156160780	2950	2950	2950	2950	0
550	20240607	104800	156160780	2950	2955	2955	2950	205
551	20240607	104700	155555030	2950	2950	2950	2950	0
552	20240607	104600	155555030	2950	2950	2950	2950	0
553	20240607	104500	155555030	2950	2950	2950	2950	501
554	20240607	104400	154077080	2950	2955	2955	2950	3980
555	20240607	104300	142323295	2955	2955	2955	2955	0
556	20240607	104200	142323295	2955	2955	2955	2955	0
557	20240607	104100	142323295	2955	2955	2955	2955	500
558	20240607	104000	140845795	2960	2960	2960	2960	0
559	20240607	103900	140845795	2960	2960	2960	2960	1287
560	20240607	103800	137036275	2975	2975	2975	2975	0
561	20240607	103700	137036275	2975	2975	2975	2975	1
562	20240607	103600	137033300	2960	2960	2960	2960	4
563	20240607	103500	137021460	2975	2965	2975	2955	3379
564	20240607	103400	127018290	2960	2960	2960	2960	0
565	20240607	103300	127018290	2960	2965	2965	2960	86
566	20240607	103200	126763390	2965	2965	2965	2965	427
567	20240607	103100	125497335	2965	2965	2965	2965	1100
568	20240607	103000	122235835	2975	2975	2975	2975	0
569	20240607	102900	122235835	2975	2975	2975	2975	1
570	20240607	102800	122232860	2960	2960	2960	2960	0
571	20240607	102700	122232860	2960	2960	2960	2960	0
572	20240607	102600	122232860	2960	2965	2965	2960	1748
573	20240607	102500	117052680	2965	2965	2965	2965	5
574	20240607	102400	117037855	2965	2965	2965	2965	5
575	20240607	102300	117023030	2965	2965	2965	2965	1700
576	20240607	102200	111982530	2965	2970	2970	2965	329
577	20240607	102100	111007015	2970	2970	2970	2970	1
578	20240607	102000	111004045	2970	2970	2970	2970	0
579	20240607	101900	111004045	2970	2970	2970	2970	0
580	20240607	101800	111004045	2970	2970	2970	2970	82
581	20240607	101700	110760505	2970	2970	2970	2970	0
582	20240607	101600	110760505	2970	2975	2975	2970	507
583	20240607	101500	109254625	2970	2970	2970	2970	0
584	20240607	101400	109254625	2970	2970	2970	2970	0
585	20240607	101300	109254625	2970	2970	2970	2970	324
586	20240607	101200	108292345	2975	2975	2975	2975	63
587	20240607	101100	108104920	2970	2970	2970	2970	0
588	20240607	101000	108104920	2970	2970	2970	2970	0
589	20240607	100900	108104920	2970	2970	2970	2970	1215
590	20240607	100800	104496370	2970	2970	2970	2970	0
591	20240607	100700	104496370	2970	2970	2970	2970	0
592	20240607	100600	104496370	2970	2975	2975	2970	813
593	20240607	100500	102080205	2980	2980	2980	2980	82
594	20240607	100400	101835845	2980	2985	2985	2980	3884
595	20240607	100300	90261025	2985	2985	2985	2985	0
596	20240607	100200	90261025	2985	2985	2985	2985	0
597	20240607	100100	90261025	2985	2980	2985	2980	185
598	20240607	100000	89709215	2980	2980	2980	2980	94
599	20240607	095900	89429095	2980	2980	2980	2980	0
600	20240607	095800	89429095	2980	2980	2980	2980	1
601	20240607	095700	89426115	2980	2980	2980	2980	1
602	20240607	095600	89423135	2980	2980	2980	2980	0
603	20240607	095500	89423135	2980	2980	2980	2980	0
604	20240607	095400	89423135	2980	2970	2980	2970	48
605	20240607	095300	89280495	2970	2970	2970	2970	0
606	20240607	095200	89280495	2970	2970	2970	2970	1600
607	20240607	095100	84528495	2970	2970	2970	2970	0
608	20240607	095000	84528495	2970	2970	2970	2970	0
609	20240607	094900	84528495	2970	2980	2980	2970	5000
610	20240607	094800	69663765	2980	2980	2980	2980	20
611	20240607	094700	69604165	2975	2975	2975	2975	1
612	20240607	094600	69601190	2975	2975	2975	2975	0
613	20240607	094500	69601190	2975	2975	2975	2975	440
614	20240607	094400	68292190	2975	2975	2975	2975	0
615	20240607	094300	68292190	2975	2975	2975	2975	75
616	20240607	094200	68069065	2975	2975	2975	2975	0
617	20240607	094100	68069065	2975	2975	2975	2975	0
618	20240607	094000	68069065	2975	2975	2975	2975	90
619	20240607	093900	67801315	2975	2975	2975	2975	145
620	20240607	093800	67369940	2975	2980	2980	2975	2590
621	20240607	093700	59656880	2980	2980	2980	2980	0
622	20240607	093600	59656880	2980	2980	2980	2980	550
623	20240607	093500	58017880	2980	2980	2980	2980	0
624	20240607	093400	58017880	2980	2980	2980	2980	0
625	20240607	093300	58017880	2980	2980	2980	2980	66
626	20240607	093200	57821200	2975	2975	2975	2975	0
627	20240607	093100	57821200	2975	2975	2975	2975	0
628	20240607	093000	57821200	2975	2980	2980	2975	1436
629	20240607	092900	53549055	2980	2980	2980	2980	100
630	20240607	092800	53251055	2980	2980	2980	2980	128
631	20240607	092700	52869615	3000	3000	3000	3000	0
632	20240607	092600	52869615	3000	2985	3000	2985	101
633	20240607	092500	52568115	3000	3000	3000	3000	0
634	20240607	092400	52568115	3000	3000	3000	3000	0
635	20240607	092300	52568115	3000	3000	3000	3000	2
636	20240607	092200	52562115	2995	2980	2995	2980	488
637	20240607	092100	51107670	3000	3000	3000	3000	3
638	20240607	092000	51098670	2980	2980	2980	2980	101
639	20240607	091900	50797690	2975	2975	2975	2975	35
640	20240607	091800	50693565	2975	2990	2990	2975	3273
641	20240607	091700	40942415	2985	2985	2985	2985	0
642	20240607	091600	40942415	2985	2985	2985	2985	1000
643	20240607	091500	37957415	2985	2985	2985	2985	0
644	20240607	091400	37957415	2985	2985	2985	2985	3
645	20240607	091300	37948460	2980	3000	3000	2980	1001
646	20240607	091200	34964700	3000	3000	3000	3000	7
647	20240607	091100	34943700	3000	2995	3000	2995	1476
648	20240607	091000	30518200	3000	3000	3000	3000	0
649	20240607	090900	30518200	3000	2985	3000	2985	116
650	20240607	090800	30170215	3000	3000	3000	3000	0
651	20240607	090700	30170215	3000	3000	3000	3000	89
652	20240607	090600	29903215	3005	3005	3005	3005	62
653	20240607	090500	29716905	3005	2990	3005	2990	120
654	20240607	090400	29357805	2995	3000	3000	2995	347
655	20240607	090300	28316875	3000	2995	3000	2995	730
656	20240607	090200	26129375	3000	2980	3000	2980	7362
657	20240607	090100	4060010	2980	2980	2980	2980	100
658	20240607	090000	3762010	2990	2980	2990	2980	1063