KissMeData/081150/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195200	308701750	2940	2940	2940	2940	7314
3	20240613	195100	308701750	2940	2940	2940	2940	0
4	20240613	195000	308701750	2940	2940	2940	2940	0
5	20240613	194900	308701750	2940	2940	2940	2940	0
6	20240613	194800	308701750	2940	2940	2940	2940	0
7	20240613	194700	308701750	2940	2940	2940	2940	0
8	20240613	194600	308701750	2940	2940	2940	2940	0
9	20240613	194500	308701750	2940	2940	2940	2940	0
10	20240613	194400	308701750	2940	2940	2940	2940	0
11	20240613	194300	308701750	2940	2940	2940	2940	0
12	20240613	194200	308701750	2940	2940	2940	2940	0
13	20240613	194100	308701750	2940	2940	2940	2940	0
14	20240613	194000	308701750	2940	2940	2940	2940	0
15	20240613	193900	308701750	2940	2940	2940	2940	0
16	20240613	193800	308701750	2940	2940	2940	2940	0
17	20240613	193700	308701750	2940	2940	2940	2940	0
18	20240613	193600	308701750	2940	2940	2940	2940	0
19	20240613	193500	308701750	2940	2940	2940	2940	0
20	20240613	193400	308701750	2940	2940	2940	2940	0
21	20240613	193300	308701750	2940	2940	2940	2940	0
22	20240613	193200	308701750	2940	2940	2940	2940	0
23	20240613	193100	308701750	2940	2940	2940	2940	0
24	20240613	193000	308701750	2940	2940	2940	2940	0
25	20240613	192900	308701750	2940	2940	2940	2940	0
26	20240613	192800	308701750	2940	2940	2940	2940	0
27	20240613	192700	308701750	2940	2940	2940	2940	0
28	20240613	192600	308701750	2940	2940	2940	2940	0
29	20240613	192500	308701750	2940	2940	2940	2940	0
30	20240613	192400	308701750	2940	2940	2940	2940	0
31	20240613	192300	308701750	2940	2940	2940	2940	0
32	20240613	192200	308701750	2940	2940	2940	2940	7314
33	20240613	192100	308701750	2940	2940	2940	2940	0
34	20240613	192000	308701750	2940	2940	2940	2940	0
35	20240613	191900	308701750	2940	2940	2940	2940	0
36	20240613	191800	308701750	2940	2940	2940	2940	0
37	20240613	191700	308701750	2940	2940	2940	2940	0
38	20240613	191600	308701750	2940	2940	2940	2940	0
39	20240613	191500	308701750	2940	2940	2940	2940	0
40	20240613	191400	308701750	2940	2940	2940	2940	0
41	20240613	191300	308701750	2940	2940	2940	2940	0
42	20240613	191200	308701750	2940	2940	2940	2940	0
43	20240613	191100	308701750	2940	2940	2940	2940	0
44	20240613	191000	308701750	2940	2940	2940	2940	0
45	20240613	190900	308701750	2940	2940	2940	2940	0
46	20240613	190800	308701750	2940	2940	2940	2940	0
47	20240613	190700	308701750	2940	2940	2940	2940	0
48	20240613	190600	308701750	2940	2940	2940	2940	0
49	20240613	190500	308701750	2940	2940	2940	2940	0
50	20240613	190400	308701750	2940	2940	2940	2940	0
51	20240613	190300	308701750	2940	2940	2940	2940	0
52	20240613	190200	308701750	2940	2940	2940	2940	0
53	20240613	190100	308701750	2940	2940	2940	2940	0
54	20240613	190000	308701750	2940	2940	2940	2940	0
55	20240613	185900	308701750	2940	2940	2940	2940	0
56	20240613	185800	308701750	2940	2940	2940	2940	0
57	20240613	185700	308701750	2940	2940	2940	2940	0
58	20240613	185600	308701750	2940	2940	2940	2940	0
59	20240613	185500	308701750	2940	2940	2940	2940	0
60	20240613	185400	308701750	2940	2940	2940	2940	0
61	20240613	185300	308701750	2940	2940	2940	2940	0
62	20240613	185200	308701750	2940	2940	2940	2940	7314
63	20240613	185100	308701750	2940	2940	2940	2940	0
64	20240613	185000	308701750	2940	2940	2940	2940	0
65	20240613	184900	308701750	2940	2940	2940	2940	0
66	20240613	184800	308701750	2940	2940	2940	2940	0
67	20240613	184700	308701750	2940	2940	2940	2940	0
68	20240613	184600	308701750	2940	2940	2940	2940	0
69	20240613	184500	308701750	2940	2940	2940	2940	0
70	20240613	184400	308701750	2940	2940	2940	2940	0
71	20240613	184300	308701750	2940	2940	2940	2940	0
72	20240613	184200	308701750	2940	2940	2940	2940	0
73	20240613	184100	308701750	2940	2940	2940	2940	0
74	20240613	184000	308701750	2940	2940	2940	2940	0
75	20240613	183900	308701750	2940	2940	2940	2940	0
76	20240613	183800	308701750	2940	2940	2940	2940	0
77	20240613	183700	308701750	2940	2940	2940	2940	0
78	20240613	183600	308701750	2940	2940	2940	2940	0
79	20240613	183500	308701750	2940	2940	2940	2940	0
80	20240613	183400	308701750	2940	2940	2940	2940	0
81	20240613	183300	308701750	2940	2940	2940	2940	0
82	20240613	183200	308701750	2940	2940	2940	2940	0
83	20240613	183100	308701750	2940	2940	2940	2940	0
84	20240613	183000	308701750	2940	2940	2940	2940	0
85	20240613	182900	308701750	2940	2940	2940	2940	0
86	20240613	182800	308701750	2940	2940	2940	2940	0
87	20240613	182700	308701750	2940	2940	2940	2940	0
88	20240613	182600	308701750	2940	2940	2940	2940	0
89	20240613	182500	308701750	2940	2940	2940	2940	0
90	20240613	182400	308701750	2940	2940	2940	2940	0
91	20240613	182300	308701750	2940	2940	2940	2940	0
92	20240613	182200	308701750	2940	2940	2940	2940	7314
93	20240613	182100	308701750	2940	2940	2940	2940	0
94	20240613	182000	308701750	2940	2940	2940	2940	0
95	20240613	181900	308701750	2940	2940	2940	2940	0
96	20240613	181800	308701750	2940	2940	2940	2940	0
97	20240613	181700	308701750	2940	2940	2940	2940	0
98	20240613	181600	308701750	2940	2940	2940	2940	0
99	20240613	181500	308701750	2940	2940	2940	2940	0
100	20240613	181400	308701750	2940	2940	2940	2940	0
101	20240613	181300	308701750	2940	2940	2940	2940	0
102	20240613	181200	308701750	2940	2940	2940	2940	0
103	20240613	181100	308701750	2940	2940	2940	2940	0
104	20240613	181000	308701750	2940	2940	2940	2940	0
105	20240613	180900	308701750	2940	2940	2940	2940	0
106	20240613	180800	308701750	2940	2940	2940	2940	0
107	20240613	180700	308701750	2940	2940	2940	2940	0
108	20240613	180600	308701750	2940	2940	2940	2940	0
109	20240613	180500	308701750	2940	2940	2940	2940	0
110	20240613	180400	308701750	2940	2940	2940	2940	0
111	20240613	180300	308701750	2940	2940	2940	2940	0
112	20240613	180200	308701750	2940	2940	2940	2940	0
113	20240613	180100	308701750	2940	2940	2940	2940	0
114	20240613	180000	308701750	2940	2940	2940	2940	0
115	20240613	175900	308701750	2940	2940	2940	2940	0
116	20240613	175800	308701750	2940	2940	2940	2940	0
117	20240613	175700	308701750	2940	2940	2940	2940	0
118	20240613	175600	308701750	2940	2940	2940	2940	0
119	20240613	175500	308701750	2940	2940	2940	2940	0
120	20240613	175400	308701750	2940	2940	2940	2940	0
121	20240613	175300	308701750	2940	2940	2940	2940	0
122	20240613	175200	308701750	2940	2940	2940	2940	7314
123	20240613	175100	308701750	2940	2940	2940	2940	0
124	20240613	175000	308701750	2940	2940	2940	2940	0
125	20240613	174900	308701750	2940	2940	2940	2940	0
126	20240613	174800	308701750	2940	2940	2940	2940	0
127	20240613	174700	308701750	2940	2940	2940	2940	0
128	20240613	174600	308701750	2940	2940	2940	2940	0
129	20240613	174500	308701750	2940	2940	2940	2940	0
130	20240613	174400	308701750	2940	2940	2940	2940	0
131	20240613	174300	308701750	2940	2940	2940	2940	0
132	20240613	174200	308701750	2940	2940	2940	2940	0
133	20240613	174100	308701750	2940	2940	2940	2940	0
134	20240613	174000	308701750	2940	2940	2940	2940	0
135	20240613	173900	308701750	2940	2940	2940	2940	0
136	20240613	173800	308701750	2940	2940	2940	2940	0
137	20240613	173700	308701750	2940	2940	2940	2940	0
138	20240613	173600	308701750	2940	2940	2940	2940	0
139	20240613	173500	308701750	2940	2940	2940	2940	0
140	20240613	173400	308701750	2940	2940	2940	2940	0
141	20240613	173300	308701750	2940	2940	2940	2940	0
142	20240613	173200	308701750	2940	2940	2940	2940	0
143	20240613	173100	308701750	2940	2940	2940	2940	0
144	20240613	173000	308701750	2940	2940	2940	2940	0
145	20240613	172900	308701750	2940	2940	2940	2940	0
146	20240613	172800	308701750	2940	2940	2940	2940	0
147	20240613	172700	308701750	2940	2940	2940	2940	0
148	20240613	172600	308701750	2940	2940	2940	2940	0
149	20240613	172500	308701750	2940	2940	2940	2940	0
150	20240613	172400	308701750	2940	2940	2940	2940	0
151	20240613	172300	308701750	2940	2940	2940	2940	0
152	20240613	172200	308701750	2940	2940	2940	2940	7314
153	20240613	172100	308701750	2940	2940	2940	2940	0
154	20240613	172000	308701750	2940	2940	2940	2940	0
155	20240613	171900	308701750	2940	2940	2940	2940	0
156	20240613	171800	308701750	2940	2940	2940	2940	0
157	20240613	171700	308701750	2940	2940	2940	2940	0
158	20240613	171600	308701750	2940	2940	2940	2940	0
159	20240613	171500	308701750	2940	2940	2940	2940	0
160	20240613	171400	308701750	2940	2940	2940	2940	0
161	20240613	171300	308701750	2940	2940	2940	2940	0
162	20240613	171200	308701750	2940	2940	2940	2940	0
163	20240613	171100	308701750	2940	2940	2940	2940	0
164	20240613	171000	308701750	2940	2940	2940	2940	0
165	20240613	170900	308701750	2940	2940	2940	2940	0
166	20240613	170800	308701750	2940	2940	2940	2940	0
167	20240613	170700	308701750	2940	2940	2940	2940	0
168	20240613	170600	308701750	2940	2940	2940	2940	0
169	20240613	170500	308701750	2940	2940	2940	2940	0
170	20240613	170400	308701750	2940	2940	2940	2940	0
171	20240613	170300	308701750	2940	2940	2940	2940	0
172	20240613	170200	308701750	2940	2940	2940	2940	0
173	20240613	170100	308701750	2940	2940	2940	2940	0
174	20240613	170000	308701750	2940	2940	2940	2940	0
175	20240613	165900	308701750	2940	2940	2940	2940	0
176	20240613	165800	308701750	2940	2940	2940	2940	0
177	20240613	165700	308701750	2940	2940	2940	2940	0
178	20240613	165600	308701750	2940	2940	2940	2940	0
179	20240613	165500	308701750	2940	2940	2940	2940	0
180	20240613	165400	308701750	2940	2940	2940	2940	0
181	20240613	165300	308701750	2940	2940	2940	2940	0
182	20240613	165200	308701750	2940	2940	2940	2940	7314
183	20240613	165100	308701750	2940	2940	2940	2940	0
184	20240613	165000	308701750	2940	2940	2940	2940	0
185	20240613	164900	308701750	2940	2940	2940	2940	0
186	20240613	164800	308701750	2940	2940	2940	2940	0
187	20240613	164700	308701750	2940	2940	2940	2940	0
188	20240613	164600	308701750	2940	2940	2940	2940	0
189	20240613	164500	308701750	2940	2940	2940	2940	0
190	20240613	164400	308701750	2940	2940	2940	2940	0
191	20240613	164300	308701750	2940	2940	2940	2940	0
192	20240613	164200	308701750	2940	2940	2940	2940	0
193	20240613	164100	308701750	2940	2940	2940	2940	0
194	20240613	164000	308701750	2940	2940	2940	2940	0
195	20240613	163900	308701750	2940	2940	2940	2940	0
196	20240613	163800	308701750	2940	2940	2940	2940	0
197	20240613	163700	308701750	2940	2940	2940	2940	0
198	20240613	163600	308701750	2940	2940	2940	2940	0
199	20240613	163500	308701750	2940	2940	2940	2940	0
200	20240613	163400	308701750	2940	2940	2940	2940	0
201	20240613	163300	308701750	2940	2940	2940	2940	0
202	20240613	163200	308701750	2940	2940	2940	2940	0
203	20240613	163100	308701750	2940	2940	2940	2940	0
204	20240613	163000	308701750	2940	2940	2940	2940	0
205	20240613	162900	308701750	2940	2940	2940	2940	0
206	20240613	162800	308701750	2940	2940	2940	2940	0
207	20240613	162700	308701750	2940	2940	2940	2940	0
208	20240613	162600	308701750	2940	2940	2940	2940	0
209	20240613	162500	308701750	2940	2940	2940	2940	0
210	20240613	162400	308701750	2940	2940	2940	2940	0
211	20240613	162300	308701750	2940	2940	2940	2940	0
212	20240613	162200	308701750	2940	2940	2940	2940	7314
213	20240613	162100	308701750	2940	2940	2940	2940	0
214	20240613	162000	308701750	2940	2940	2940	2940	0
215	20240613	161900	308701750	2940	2940	2940	2940	0
216	20240613	161800	308701750	2940	2940	2940	2940	0
217	20240613	161700	308701750	2940	2940	2940	2940	0
218	20240613	161600	308701750	2940	2940	2940	2940	0
219	20240613	161500	308701750	2940	2940	2940	2940	0
220	20240613	161400	308701750	2940	2940	2940	2940	0
221	20240613	161300	308701750	2940	2940	2940	2940	0
222	20240613	161200	308701750	2940	2940	2940	2940	0
223	20240613	161100	308701750	2940	2940	2940	2940	0
224	20240613	161000	308701750	2940	2940	2940	2940	0
225	20240613	160900	308701750	2940	2940	2940	2940	0
226	20240613	160800	308701750	2940	2940	2940	2940	0
227	20240613	160700	308701750	2940	2940	2940	2940	0
228	20240613	160600	308701750	2940	2940	2940	2940	0
229	20240613	160500	308701750	2940	2940	2940	2940	0
230	20240613	160400	308701750	2940	2940	2940	2940	0
231	20240613	160300	308701750	2940	2940	2940	2940	0
232	20240613	160200	308701750	2940	2940	2940	2940	0
233	20240613	160100	308701750	2940	2940	2940	2940	0
234	20240613	160000	308701750	2940	2940	2940	2940	0
235	20240613	155900	308701750	2940	2940	2940	2940	0
236	20240613	155800	308701750	2940	2940	2940	2940	0
237	20240613	155700	308701750	2940	2940	2940	2940	0
238	20240613	155600	308701750	2940	2940	2940	2940	0
239	20240613	155500	308701750	2940	2940	2940	2940	0
240	20240613	155400	308701750	2940	2940	2940	2940	0
241	20240613	155300	308701750	2940	2940	2940	2940	0
242	20240613	155200	308701750	2940	2940	2940	2940	7314
243	20240613	155100	308701750	2940	2940	2940	2940	0
244	20240613	155000	308701750	2940	2940	2940	2940	0
245	20240613	154900	308701750	2940	2940	2940	2940	0
246	20240613	154800	308701750	2940	2940	2940	2940	0
247	20240613	154700	308701750	2940	2940	2940	2940	0
248	20240613	154600	308701750	2940	2940	2940	2940	0
249	20240613	154500	308701750	2940	2940	2940	2940	0
250	20240613	154400	308701750	2940	2940	2940	2940	0
251	20240613	154300	308701750	2940	2940	2940	2940	0
252	20240613	154200	308701750	2940	2940	2940	2940	0
253	20240613	154100	308701750	2940	2940	2940	2940	0
254	20240613	154000	308701750	2940	2940	2940	2940	0
255	20240613	153900	308701750	2940	2940	2940	2940	0
256	20240613	153800	308701750	2940	2940	2940	2940	0
257	20240613	153700	308701750	2940	2940	2940	2940	0
258	20240613	153600	308701750	2940	2940	2940	2940	0
259	20240613	153500	308701750	2940	2940	2940	2940	0
260	20240613	153400	308701750	2940	2940	2940	2940	0
261	20240613	153300	308701750	2940	2940	2940	2940	0
262	20240613	153200	308701750	2940	2940	2940	2940	0
263	20240613	153100	308701750	2940	2940	2940	2940	0
264	20240613	153000	308701750	2940	2940	2940	2940	7314
265	20240613	152900	287198590	2915	2915	2915	2915	0
266	20240613	152800	287198590	2915	2915	2915	2915	0
267	20240613	152700	287198590	2915	2915	2915	2915	0
268	20240613	152600	287198590	2915	2915	2915	2915	0
269	20240613	152500	287198590	2915	2915	2915	2915	0
270	20240613	152400	287198590	2915	2915	2915	2915	0
271	20240613	152300	287198590	2915	2915	2915	2915	0
272	20240613	152200	287198590	2915	2915	2915	2915	0
273	20240613	152100	287198590	2915	2915	2915	2915	0
274	20240613	152000	287198590	2915	2915	2915	2915	0
275	20240613	151900	287198590	2915	2920	2925	2915	2606
276	20240613	151800	279577615	2920	2915	2920	2915	597
277	20240613	151700	277836875	2910	2920	2920	2910	2944
278	20240613	151600	269267175	2920	2925	2925	2920	1449
279	20240613	151500	265035470	2925	2925	2925	2925	400
280	20240613	151400	263865470	2930	2930	2930	2930	0
281	20240613	151300	263865470	2930	2930	2930	2930	0
282	20240613	151200	263865470	2930	2930	2930	2930	151
283	20240613	151100	263423040	2930	2930	2930	2930	1
284	20240613	151000	263420110	2925	2925	2925	2925	0
285	20240613	150900	263420110	2925	2925	2925	2925	0
286	20240613	150800	263420110	2925	2925	2925	2925	0
287	20240613	150700	263420110	2925	2925	2925	2925	0
288	20240613	150600	263420110	2925	2925	2925	2925	1
289	20240613	150500	263417185	2925	2925	2925	2925	400
290	20240613	150400	262247185	2925	2925	2925	2925	100
291	20240613	150300	261954685	2930	2930	2930	2930	100
292	20240613	150200	261661685	2930	2930	2930	2930	0
293	20240613	150100	261661685	2930	2930	2930	2930	0
294	20240613	150000	261661685	2930	2930	2930	2930	0
295	20240613	145900	261661685	2930	2925	2930	2925	877
296	20240613	145800	259096455	2925	2925	2925	2925	124
297	20240613	145700	258733755	2925	2925	2925	2925	0
298	20240613	145600	258733755	2925	2925	2925	2925	0
299	20240613	145500	258733755	2925	2925	2925	2925	601
300	20240613	145400	256975830	2915	2915	2915	2915	100
301	20240613	145300	256684330	2915	2920	2920	2915	1000
302	20240613	145200	253767320	2920	2920	2920	2920	200
303	20240613	145100	253183320	2925	2925	2925	2925	80
304	20240613	145000	252949320	2925	2925	2925	2925	0
305	20240613	144900	252949320	2925	2925	2925	2925	320
306	20240613	144800	252013320	2925	2925	2925	2925	78
307	20240613	144700	251785170	2925	2925	2925	2925	1
308	20240613	144600	251782245	2925	2925	2925	2925	1
309	20240613	144500	251779320	2920	2920	2920	2920	0
310	20240613	144400	251779320	2920	2920	2920	2920	0
311	20240613	144300	251779320	2920	2920	2920	2920	0
312	20240613	144200	251779320	2920	2920	2920	2920	0
313	20240613	144100	251779320	2920	2920	2920	2920	0
314	20240613	144000	251779320	2920	2920	2920	2920	0
315	20240613	143900	251779320	2920	2920	2920	2920	1824
316	20240613	143800	246453240	2925	2925	2925	2925	0
317	20240613	143700	246453240	2925	2925	2925	2925	0
318	20240613	143600	246453240	2925	2925	2925	2925	0
319	20240613	143500	246453240	2925	2925	2925	2925	1000
320	20240613	143400	243528240	2925	2925	2925	2925	0
321	20240613	143300	243528240	2925	2925	2925	2925	0
322	20240613	143200	243528240	2925	2925	2925	2925	0
323	20240613	143100	243528240	2925	2925	2925	2925	0
324	20240613	143000	243528240	2925	2925	2925	2925	0
325	20240613	142900	243528240	2925	2925	2925	2925	0
326	20240613	142800	243528240	2925	2925	2925	2925	200
327	20240613	142700	242943240	2925	2925	2925	2925	0
328	20240613	142600	242943240	2925	2925	2925	2925	0
329	20240613	142500	242943240	2925	2925	2925	2925	0
330	20240613	142400	242943240	2925	2925	2925	2925	0
331	20240613	142300	242943240	2925	2925	2925	2925	0
332	20240613	142200	242943240	2925	2925	2925	2925	0
333	20240613	142100	242943240	2925	2925	2925	2925	0
334	20240613	142000	242943240	2925	2925	2925	2925	0
335	20240613	141900	242943240	2925	2925	2925	2925	258
336	20240613	141800	242188590	2915	2915	2915	2915	0
337	20240613	141700	242188590	2915	2920	2925	2915	1825
338	20240613	141600	236852160	2920	2920	2920	2920	0
339	20240613	141500	236852160	2920	2920	2920	2920	0
340	20240613	141400	236852160	2920	2920	2920	2920	0
341	20240613	141300	236852160	2920	2920	2920	2920	14
342	20240613	141200	236811280	2915	2915	2915	2915	0
343	20240613	141100	236811280	2915	2915	2915	2915	0
344	20240613	141000	236811280	2915	2915	2915	2915	0
345	20240613	140900	236811280	2915	2915	2915	2915	0
346	20240613	140800	236811280	2915	2915	2915	2915	0
347	20240613	140700	236811280	2915	2915	2915	2915	0
348	20240613	140600	236811280	2915	2915	2915	2915	0
349	20240613	140500	236811280	2915	2915	2915	2915	0
350	20240613	140400	236811280	2915	2915	2915	2915	0
351	20240613	140300	236811280	2915	2915	2915	2915	0
352	20240613	140200	236811280	2915	2915	2915	2915	0
353	20240613	140100	236811280	2915	2915	2915	2915	0
354	20240613	140000	236811280	2915	2915	2915	2915	0
355	20240613	135900	236811280	2915	2915	2915	2915	0
356	20240613	135800	236811280	2915	2915	2915	2915	0
357	20240613	135700	236811280	2915	2915	2915	2915	1
358	20240613	135600	236808365	2915	2915	2915	2915	3302
359	20240613	135500	227183035	2920	2920	2920	2920	0
360	20240613	135400	227183035	2920	2920	2920	2920	0
361	20240613	135300	227183035	2920	2920	2920	2920	0
362	20240613	135200	227183035	2920	2920	2920	2920	20
363	20240613	135100	227124635	2920	2920	2920	2920	3
364	20240613	135000	227115875	2920	2925	2925	2920	1611
365	20240613	134900	222411705	2925	2925	2925	2925	0
366	20240613	134800	222411705	2925	2925	2925	2925	0
367	20240613	134700	222411705	2925	2920	2925	2920	62
368	20240613	134600	222230390	2920	2920	2920	2920	0
369	20240613	134500	222230390	2920	2920	2920	2920	1141
370	20240613	134400	218898670	2925	2925	2925	2925	0
371	20240613	134300	218898670	2925	2925	2925	2925	0
372	20240613	134200	218898670	2925	2925	2925	2925	0
373	20240613	134100	218898670	2925	2925	2925	2925	0
374	20240613	134000	218898670	2925	2925	2925	2925	0
375	20240613	133900	218898670	2925	2925	2925	2925	0
376	20240613	133800	218898670	2925	2925	2925	2925	400
377	20240613	133700	217728670	2920	2920	2920	2920	0
378	20240613	133600	217728670	2920	2920	2920	2920	0
379	20240613	133500	217728670	2920	2920	2920	2920	0
380	20240613	133400	217728670	2920	2920	2920	2920	0
381	20240613	133300	217728670	2920	2920	2920	2920	149
382	20240613	133200	217293590	2925	2925	2925	2925	0
383	20240613	133100	217293590	2925	2925	2925	2925	0
384	20240613	133000	217293590	2925	2925	2925	2925	0
385	20240613	132900	217293590	2925	2925	2925	2925	500
386	20240613	132800	215831090	2920	2920	2920	2920	50
387	20240613	132700	215685090	2920	2920	2920	2920	2
388	20240613	132600	215679250	2920	2920	2920	2920	0
389	20240613	132500	215679250	2920	2920	2920	2920	0
390	20240613	132400	215679250	2920	2920	2920	2920	57
391	20240613	132300	215512810	2920	2920	2920	2920	0
392	20240613	132200	215512810	2920	2920	2920	2920	0
393	20240613	132100	215512810	2920	2920	2920	2920	0
394	20240613	132000	215512810	2920	2920	2920	2920	0
395	20240613	131900	215512810	2920	2920	2920	2920	0
396	20240613	131800	215512810	2920	2920	2920	2920	0
397	20240613	131700	215512810	2920	2920	2920	2920	0
398	20240613	131600	215512810	2920	2920	2920	2920	0
399	20240613	131500	215512810	2920	2920	2920	2920	0
400	20240613	131400	215512810	2920	2920	2920	2920	0
401	20240613	131300	215512810	2920	2920	2920	2920	0
402	20240613	131200	215512810	2920	2920	2920	2920	0
403	20240613	131100	215512810	2920	2920	2920	2920	1
404	20240613	131000	215509890	2925	2925	2925	2925	0
405	20240613	130900	215509890	2925	2925	2925	2925	0
406	20240613	130800	215509890	2925	2925	2925	2925	100
407	20240613	130700	215217390	2925	2925	2925	2925	496
408	20240613	130600	213766590	2930	2930	2930	2930	0
409	20240613	130500	213766590	2930	2930	2930	2930	0
410	20240613	130400	213766590	2930	2930	2930	2930	0
411	20240613	130300	213766590	2930	2930	2930	2930	119
412	20240613	130200	213417920	2930	2930	2930	2930	50
413	20240613	130100	213271420	2930	2930	2930	2930	0
414	20240613	130000	213271420	2930	2930	2930	2930	0
415	20240613	125900	213271420	2930	2930	2930	2930	0
416	20240613	125800	213271420	2930	2925	2930	2925	139
417	20240613	125700	212864840	2920	2920	2920	2920	0
418	20240613	125600	212864840	2920	2920	2920	2920	60
419	20240613	125500	212689640	2925	2925	2925	2925	0
420	20240613	125400	212689640	2925	2920	2925	2920	3
421	20240613	125300	212680875	2925	2925	2925	2925	0
422	20240613	125200	212680875	2925	2925	2925	2925	0
423	20240613	125100	212680875	2925	2925	2925	2925	0
424	20240613	125000	212680875	2925	2925	2925	2925	0
425	20240613	124900	212680875	2925	2925	2925	2925	40
426	20240613	124800	212563875	2920	2920	2920	2920	0
427	20240613	124700	212563875	2920	2920	2920	2920	0
428	20240613	124600	212563875	2920	2920	2920	2920	128
429	20240613	124500	212190115	2920	2920	2920	2920	0
430	20240613	124400	212190115	2920	2920	2920	2920	0
431	20240613	124300	212190115	2920	2920	2920	2920	102
432	20240613	124200	211892275	2925	2925	2925	2925	0
433	20240613	124100	211892275	2925	2925	2925	2925	0
434	20240613	124000	211892275	2925	2925	2925	2925	0
435	20240613	123900	211892275	2925	2925	2925	2925	0
436	20240613	123800	211892275	2925	2925	2925	2925	72
437	20240613	123700	211681675	2925	2925	2925	2925	0
438	20240613	123600	211681675	2925	2925	2925	2925	353
439	20240613	123500	210649150	2930	2930	2930	2930	0
440	20240613	123400	210649150	2930	2930	2930	2930	0
441	20240613	123300	210649150	2930	2930	2930	2930	0
442	20240613	123200	210649150	2930	2930	2930	2930	0
443	20240613	123100	210649150	2930	2930	2930	2930	0
444	20240613	123000	210649150	2930	2930	2930	2930	0
445	20240613	122900	210649150	2930	2930	2930	2930	0
446	20240613	122800	210649150	2930	2930	2930	2930	0
447	20240613	122700	210649150	2930	2930	2930	2930	0
448	20240613	122600	210649150	2930	2930	2930	2930	0
449	20240613	122500	210649150	2930	2930	2930	2930	0
450	20240613	122400	210649150	2930	2930	2930	2930	0
451	20240613	122300	210649150	2930	2930	2930	2930	0
452	20240613	122200	210649150	2930	2930	2930	2930	0
453	20240613	122100	210649150	2930	2930	2930	2930	5
454	20240613	122000	210634500	2930	2930	2930	2930	0
455	20240613	121900	210634500	2930	2930	2930	2930	1
456	20240613	121800	210631570	2920	2920	2920	2920	0
457	20240613	121700	210631570	2920	2920	2920	2920	0
458	20240613	121600	210631570	2920	2920	2920	2920	0
459	20240613	121500	210631570	2920	2920	2920	2920	0
460	20240613	121400	210631570	2920	2920	2920	2920	0
461	20240613	121300	210631570	2920	2920	2920	2920	0
462	20240613	121200	210631570	2920	2920	2920	2920	0
463	20240613	121100	210631570	2920	2920	2920	2920	0
464	20240613	121000	210631570	2920	2920	2920	2920	150
465	20240613	120900	210193570	2920	2920	2920	2920	0
466	20240613	120800	210193570	2920	2920	2920	2920	0
467	20240613	120700	210193570	2920	2920	2920	2920	0
468	20240613	120600	210193570	2920	2920	2920	2920	0
469	20240613	120500	210193570	2920	2920	2920	2920	0
470	20240613	120400	210193570	2920	2920	2920	2920	25
471	20240613	120300	210120570	2920	2920	2920	2920	392
472	20240613	120200	208975930	2930	2925	2930	2925	225
473	20240613	120100	208317305	2930	2930	2930	2930	100
474	20240613	120000	208024305	2930	2930	2930	2930	0
475	20240613	115900	208024305	2930	2930	2930	2930	500
476	20240613	115800	206559305	2930	2930	2930	2930	0
477	20240613	115700	206559305	2930	2930	2930	2930	0
478	20240613	115600	206559305	2930	2930	2930	2930	0
479	20240613	115500	206559305	2930	2930	2930	2930	0
480	20240613	115400	206559305	2930	2930	2930	2930	0
481	20240613	115300	206559305	2930	2930	2930	2930	0
482	20240613	115200	206559305	2930	2930	2930	2930	0
483	20240613	115100	206559305	2930	2930	2930	2930	0
484	20240613	115000	206559305	2930	2930	2930	2930	0
485	20240613	114900	206559305	2930	2930	2930	2930	1
486	20240613	114800	206556375	2925	2925	2925	2925	0
487	20240613	114700	206556375	2925	2925	2925	2925	530
488	20240613	114600	205006125	2925	2925	2925	2925	0
489	20240613	114500	205006125	2925	2925	2925	2925	0
490	20240613	114400	205006125	2925	2925	2925	2925	0
491	20240613	114300	205006125	2925	2925	2925	2925	1000
492	20240613	114200	202081125	2930	2930	2930	2930	0
493	20240613	114100	202081125	2930	2930	2930	2930	0
494	20240613	114000	202081125	2930	2930	2930	2930	101
495	20240613	113900	201785195	2930	2930	2930	2930	0
496	20240613	113800	201785195	2930	2920	2930	2920	1221
497	20240613	113700	198207875	2930	2930	2930	2930	1500
498	20240613	113600	193812875	2930	2925	2930	2925	2500
499	20240613	113500	186488920	2925	2925	2925	2925	1663
500	20240613	113400	181624645	2925	2925	2925	2925	337
501	20240613	113300	180638920	2930	2930	2930	2930	0
502	20240613	113200	180638920	2930	2930	2930	2930	700
503	20240613	113100	178587920	2920	2920	2920	2920	0
504	20240613	113000	178587920	2920	2920	2920	2920	0
505	20240613	112900	178587920	2920	2920	2920	2920	0
506	20240613	112800	178587920	2920	2920	2920	2920	0
507	20240613	112700	178587920	2920	2920	2920	2920	0
508	20240613	112600	178587920	2920	2920	2920	2920	579
509	20240613	112500	176897240	2930	2930	2930	2930	0
510	20240613	112400	176897240	2930	2930	2930	2930	0
511	20240613	112300	176897240	2930	2930	2930	2930	328
512	20240613	112200	175936200	2920	2920	2920	2920	230
513	20240613	112100	175264600	2930	2930	2930	2930	275
514	20240613	112000	174458850	2920	2925	2925	2920	1105
515	20240613	111900	171228835	2930	2930	2930	2930	0
516	20240613	111800	171228835	2930	2930	2930	2930	0
517	20240613	111700	171228835	2930	2930	2930	2930	0
518	20240613	111600	171228835	2930	2930	2930	2930	0
519	20240613	111500	171228835	2930	2930	2930	2930	2884
520	20240613	111400	162778715	2940	2940	2940	2940	0
521	20240613	111300	162778715	2940	2940	2940	2940	100
522	20240613	111200	162484715	2940	2935	2940	2935	201
523	20240613	111100	161894775	2945	2945	2945	2945	0
524	20240613	111000	161894775	2945	2945	2945	2945	0
525	20240613	110900	161894775	2945	2945	2945	2945	0
526	20240613	110800	161894775	2945	2940	2945	2940	6901
527	20240613	110700	141586330	2940	2940	2940	2940	0
528	20240613	110600	141586330	2940	2940	2940	2940	0
529	20240613	110500	141586330	2940	2940	2940	2940	6
530	20240613	110400	141568690	2940	2935	2940	2935	3619
531	20240613	110300	130943265	2930	2930	2930	2930	616
532	20240613	110200	129138385	2930	2930	2930	2930	400
533	20240613	110100	127966385	2930	2930	2935	2930	1323
534	20240613	110000	124089990	2925	2925	2925	2925	35
535	20240613	105900	123987615	2925	2920	2925	2920	1983
536	20240613	105800	118187360	2920	2920	2920	2920	52
537	20240613	105700	118035520	2920	2920	2920	2920	0
538	20240613	105600	118035520	2920	2920	2920	2920	1
539	20240613	105500	118032600	2920	2920	2920	2920	10
540	20240613	105400	118003400	2920	2920	2920	2920	4429
541	20240613	105300	105070720	2920	2920	2920	2920	0
542	20240613	105200	105070720	2920	2910	2920	2910	1690
543	20240613	105100	100135940	2910	2915	2915	2910	2130
544	20240613	105000	93937560	2915	2915	2915	2915	84
545	20240613	104900	93692700	2905	2905	2905	2905	0
546	20240613	104800	93692700	2905	2905	2905	2905	2300
547	20240613	104700	87011200	2905	2905	2905	2905	0
548	20240613	104600	87011200	2905	2915	2915	2905	1555
549	20240613	104500	82493375	2915	2915	2915	2915	1
550	20240613	104400	82490460	2915	2915	2915	2915	0
551	20240613	104300	82490460	2915	2915	2915	2915	0
552	20240613	104200	82490460	2915	2915	2915	2915	420
553	20240613	104100	81266160	2915	2915	2915	2915	0
554	20240613	104000	81266160	2915	2915	2915	2915	20
555	20240613	103900	81207860	2915	2910	2915	2910	632
556	20240613	103800	79365630	2910	2910	2910	2910	26
557	20240613	103700	79289970	2905	2905	2905	2905	13
558	20240613	103600	79252205	2905	2905	2905	2905	208
559	20240613	103500	78647965	2905	2905	2905	2905	1615
560	20240613	103400	73956390	2900	2900	2900	2900	3
561	20240613	103300	73947690	2905	2905	2905	2905	1000
562	20240613	103200	71042690	2905	2905	2905	2905	1292
563	20240613	103100	67289430	2900	2900	2900	2900	0
564	20240613	103000	67289430	2900	2905	2905	2900	1110
565	20240613	102900	64066430	2905	2905	2905	2905	8
566	20240613	102800	64043190	2910	2910	2910	2910	0
567	20240613	102700	64043190	2910	2910	2910	2910	30
568	20240613	102600	63955890	2910	2910	2910	2910	0
569	20240613	102500	63955890	2910	2910	2910	2910	0
570	20240613	102400	63955890	2910	2910	2910	2910	1
571	20240613	102300	63952980	2900	2900	2900	2900	0
572	20240613	102200	63952980	2900	2900	2900	2900	0
573	20240613	102100	63952980	2900	2900	2900	2900	600
574	20240613	102000	62212980	2900	2900	2900	2900	3310
575	20240613	101900	52613980	2905	2905	2905	2905	21
576	20240613	101800	52552975	2905	2905	2905	2905	1568
577	20240613	101700	47997935	2905	2905	2905	2900	2800
578	20240613	101600	39865435	2905	2905	2905	2905	2000
579	20240613	101500	34055435	2905	2905	2905	2905	0
580	20240613	101400	34055435	2905	2905	2905	2905	0
581	20240613	101300	34055435	2905	2905	2905	2905	3
582	20240613	101200	34046720	2915	2915	2915	2915	0
583	20240613	101100	34046720	2915	2915	2915	2915	10
584	20240613	101000	34017570	2910	2910	2910	2905	38
585	20240613	100900	33907030	2915	2915	2915	2915	1
586	20240613	100800	33904115	2905	2905	2905	2905	1
587	20240613	100700	33901210	2910	2910	2910	2910	39
588	20240613	100600	33787720	2905	2905	2905	2905	100
589	20240613	100500	33497220	2910	2910	2910	2910	0
590	20240613	100400	33497220	2910	2905	2915	2905	23
591	20240613	100300	33430285	2905	2905	2905	2905	300
592	20240613	100200	32558785	2920	2920	2920	2920	0
593	20240613	100100	32558785	2920	2920	2920	2920	0
594	20240613	100000	32558785	2920	2920	2920	2920	0
595	20240613	095900	32558785	2920	2920	2920	2920	0
596	20240613	095800	32558785	2920	2920	2920	2920	0
597	20240613	095700	32558785	2920	2920	2920	2920	0
598	20240613	095600	32558785	2920	2920	2920	2920	4
599	20240613	095500	32547105	2900	2910	2910	2900	2350
600	20240613	095400	25715015	2920	2920	2920	2920	1
601	20240613	095300	25712095	2910	2910	2910	2910	9
602	20240613	095200	25685905	2910	2910	2910	2910	0
603	20240613	095100	25685905	2910	2910	2910	2910	0
604	20240613	095000	25685905	2910	2910	2910	2910	0
605	20240613	094900	25685905	2910	2910	2910	2910	0
606	20240613	094800	25685905	2910	2915	2915	2910	201
607	20240613	094700	25100960	2925	2925	2925	2925	0
608	20240613	094600	25100960	2925	2925	2925	2925	0
609	20240613	094500	25100960	2925	2925	2925	2925	1
610	20240613	094400	25098035	2910	2920	2920	2910	1096
611	20240613	094300	21899305	2915	2915	2915	2915	504
612	20240613	094200	20430145	2915	2915	2915	2915	0
613	20240613	094100	20430145	2915	2915	2915	2915	0
614	20240613	094000	20430145	2915	2910	2915	2910	20
615	20240613	093900	20371895	2910	2910	2910	2910	15
616	20240613	093800	20328245	2910	2910	2910	2910	22
617	20240613	093700	20264225	2910	2910	2910	2910	984
618	20240613	093600	17400785	2910	2910	2910	2910	206
619	20240613	093500	16801325	2910	2910	2910	2910	0
620	20240613	093400	16801325	2910	2910	2910	2910	20
621	20240613	093300	16743125	2910	2910	2910	2910	175
622	20240613	093200	16233875	2910	2910	2910	2910	1
623	20240613	093100	16230965	2910	2910	2910	2910	0
624	20240613	093000	16230965	2910	2910	2910	2910	0
625	20240613	092900	16230965	2910	2910	2910	2910	0
626	20240613	092800	16230965	2910	2910	2910	2910	15
627	20240613	092700	16187315	2910	2910	2910	2910	0
628	20240613	092600	16187315	2910	2910	2910	2910	371
629	20240613	092500	15107705	2915	2915	2915	2915	455
630	20240613	092400	13781380	2910	2910	2910	2910	0
631	20240613	092300	13781380	2910	2910	2910	2910	0
632	20240613	092200	13781380	2910	2910	2910	2910	63
633	20240613	092100	13598050	2910	2915	2915	2910	660
634	20240613	092000	11675665	2910	2910	2910	2910	0
635	20240613	091900	11675665	2910	2910	2910	2910	108
636	20240613	091800	11361385	2915	2915	2915	2915	0
637	20240613	091700	11361385	2915	2915	2915	2915	5
638	20240613	091600	11346810	2915	2915	2915	2915	0
639	20240613	091500	11346810	2915	2915	2915	2915	0
640	20240613	091400	11346810	2915	2915	2915	2915	0
641	20240613	091300	11346810	2915	2910	2915	2910	216
642	20240613	091200	10717365	2910	2910	2910	2910	400
643	20240613	091100	9553365	2910	2910	2910	2910	0
644	20240613	091000	9553365	2910	2910	2910	2910	1
645	20240613	090900	9550455	2915	2915	2915	2915	0
646	20240613	090800	9550455	2915	2915	2915	2915	0
647	20240613	090700	9550455	2915	2915	2915	2915	0
648	20240613	090600	9550455	2915	2915	2915	2915	10
649	20240613	090500	9521305	2915	2915	2915	2915	0
650	20240613	090400	9521305	2915	2915	2915	2915	281
651	20240613	090300	8702190	2910	2910	2910	2910	220
652	20240613	090200	8061990	2905	2905	2905	2905	2032
653	20240613	090100	2159030	2890	2900	2900	2890	35
654	20240613	090000	2057680	2890	2890	2890	2890	712