KissMeData/081150/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192800	380626445	2935	2935	2935	2935	11678
3	20240614	192700	380626445	2935	2935	2935	2935	0
4	20240614	192600	380626445	2935	2935	2935	2935	0
5	20240614	192500	380626445	2935	2935	2935	2935	0
6	20240614	192400	380626445	2935	2935	2935	2935	0
7	20240614	192300	380626445	2935	2935	2935	2935	0
8	20240614	192200	380626445	2935	2935	2935	2935	0
9	20240614	192100	380626445	2935	2935	2935	2935	0
10	20240614	192000	380626445	2935	2935	2935	2935	0
11	20240614	191900	380626445	2935	2935	2935	2935	0
12	20240614	191800	380626445	2935	2935	2935	2935	0
13	20240614	191700	380626445	2935	2935	2935	2935	0
14	20240614	191600	380626445	2935	2935	2935	2935	0
15	20240614	191500	380626445	2935	2935	2935	2935	0
16	20240614	191400	380626445	2935	2935	2935	2935	0
17	20240614	191300	380626445	2935	2935	2935	2935	0
18	20240614	191200	380626445	2935	2935	2935	2935	0
19	20240614	191100	380626445	2935	2935	2935	2935	0
20	20240614	191000	380626445	2935	2935	2935	2935	0
21	20240614	190900	380626445	2935	2935	2935	2935	0
22	20240614	190800	380626445	2935	2935	2935	2935	0
23	20240614	190700	380626445	2935	2935	2935	2935	0
24	20240614	190600	380626445	2935	2935	2935	2935	0
25	20240614	190500	380626445	2935	2935	2935	2935	0
26	20240614	190400	380626445	2935	2935	2935	2935	0
27	20240614	190300	380626445	2935	2935	2935	2935	0
28	20240614	190200	380626445	2935	2935	2935	2935	0
29	20240614	190100	380626445	2935	2935	2935	2935	0
30	20240614	190000	380626445	2935	2935	2935	2935	0
31	20240614	185900	380626445	2935	2935	2935	2935	0
32	20240614	185800	380626445	2935	2935	2935	2935	11678
33	20240614	185700	380626445	2935	2935	2935	2935	0
34	20240614	185600	380626445	2935	2935	2935	2935	0
35	20240614	185500	380626445	2935	2935	2935	2935	0
36	20240614	185400	380626445	2935	2935	2935	2935	0
37	20240614	185300	380626445	2935	2935	2935	2935	0
38	20240614	185200	380626445	2935	2935	2935	2935	0
39	20240614	185100	380626445	2935	2935	2935	2935	0
40	20240614	185000	380626445	2935	2935	2935	2935	0
41	20240614	184900	380626445	2935	2935	2935	2935	0
42	20240614	184800	380626445	2935	2935	2935	2935	0
43	20240614	184700	380626445	2935	2935	2935	2935	0
44	20240614	184600	380626445	2935	2935	2935	2935	0
45	20240614	184500	380626445	2935	2935	2935	2935	0
46	20240614	184400	380626445	2935	2935	2935	2935	0
47	20240614	184300	380626445	2935	2935	2935	2935	0
48	20240614	184200	380626445	2935	2935	2935	2935	0
49	20240614	184100	380626445	2935	2935	2935	2935	0
50	20240614	184000	380626445	2935	2935	2935	2935	0
51	20240614	183900	380626445	2935	2935	2935	2935	0
52	20240614	183800	380626445	2935	2935	2935	2935	0
53	20240614	183700	380626445	2935	2935	2935	2935	0
54	20240614	183600	380626445	2935	2935	2935	2935	0
55	20240614	183500	380626445	2935	2935	2935	2935	0
56	20240614	183400	380626445	2935	2935	2935	2935	0
57	20240614	183300	380626445	2935	2935	2935	2935	0
58	20240614	183200	380626445	2935	2935	2935	2935	0
59	20240614	183100	380626445	2935	2935	2935	2935	0
60	20240614	183000	380626445	2935	2935	2935	2935	0
61	20240614	182900	380626445	2935	2935	2935	2935	0
62	20240614	182800	380626445	2935	2935	2935	2935	11678
63	20240614	182700	380626445	2935	2935	2935	2935	0
64	20240614	182600	380626445	2935	2935	2935	2935	0
65	20240614	182500	380626445	2935	2935	2935	2935	0
66	20240614	182400	380626445	2935	2935	2935	2935	0
67	20240614	182300	380626445	2935	2935	2935	2935	0
68	20240614	182200	380626445	2935	2935	2935	2935	0
69	20240614	182100	380626445	2935	2935	2935	2935	0
70	20240614	182000	380626445	2935	2935	2935	2935	0
71	20240614	181900	380626445	2935	2935	2935	2935	0
72	20240614	181800	380626445	2935	2935	2935	2935	0
73	20240614	181700	380626445	2935	2935	2935	2935	0
74	20240614	181600	380626445	2935	2935	2935	2935	0
75	20240614	181500	380626445	2935	2935	2935	2935	0
76	20240614	181400	380626445	2935	2935	2935	2935	0
77	20240614	181300	380626445	2935	2935	2935	2935	0
78	20240614	181200	380626445	2935	2935	2935	2935	0
79	20240614	181100	380626445	2935	2935	2935	2935	0
80	20240614	181000	380626445	2935	2935	2935	2935	0
81	20240614	180900	380626445	2935	2935	2935	2935	0
82	20240614	180800	380626445	2935	2935	2935	2935	0
83	20240614	180700	380626445	2935	2935	2935	2935	0
84	20240614	180600	380626445	2935	2935	2935	2935	0
85	20240614	180500	380626445	2935	2935	2935	2935	0
86	20240614	180400	380626445	2935	2935	2935	2935	0
87	20240614	180300	380626445	2935	2935	2935	2935	0
88	20240614	180200	380626445	2935	2935	2935	2935	0
89	20240614	180100	380626445	2935	2935	2935	2935	0
90	20240614	180000	380626445	2935	2935	2935	2935	0
91	20240614	175900	380626445	2935	2935	2935	2935	0
92	20240614	175800	380626445	2935	2935	2935	2935	11678
93	20240614	175700	380626445	2935	2935	2935	2935	0
94	20240614	175600	380626445	2935	2935	2935	2935	0
95	20240614	175500	380626445	2935	2935	2935	2935	0
96	20240614	175400	380626445	2935	2935	2935	2935	0
97	20240614	175300	380626445	2935	2935	2935	2935	0
98	20240614	175200	380626445	2935	2935	2935	2935	0
99	20240614	175100	380626445	2935	2935	2935	2935	0
100	20240614	175000	380626445	2935	2935	2935	2935	0
101	20240614	174900	380626445	2935	2935	2935	2935	0
102	20240614	174800	380626445	2935	2935	2935	2935	0
103	20240614	174700	380626445	2935	2935	2935	2935	0
104	20240614	174600	380626445	2935	2935	2935	2935	0
105	20240614	174500	380626445	2935	2935	2935	2935	0
106	20240614	174400	380626445	2935	2935	2935	2935	0
107	20240614	174300	380626445	2935	2935	2935	2935	0
108	20240614	174200	380626445	2935	2935	2935	2935	0
109	20240614	174100	380626445	2935	2935	2935	2935	0
110	20240614	174000	380626445	2935	2935	2935	2935	0
111	20240614	173900	380626445	2935	2935	2935	2935	0
112	20240614	173800	380626445	2935	2935	2935	2935	0
113	20240614	173700	380626445	2935	2935	2935	2935	0
114	20240614	173600	380626445	2935	2935	2935	2935	0
115	20240614	173500	380626445	2935	2935	2935	2935	0
116	20240614	173400	380626445	2935	2935	2935	2935	0
117	20240614	173300	380626445	2935	2935	2935	2935	0
118	20240614	173200	380626445	2935	2935	2935	2935	0
119	20240614	173100	380626445	2935	2935	2935	2935	0
120	20240614	173000	380626445	2935	2935	2935	2935	0
121	20240614	172900	380626445	2935	2935	2935	2935	0
122	20240614	172800	380626445	2935	2935	2935	2935	11678
123	20240614	172700	380626445	2935	2935	2935	2935	0
124	20240614	172600	380626445	2935	2935	2935	2935	0
125	20240614	172500	380626445	2935	2935	2935	2935	0
126	20240614	172400	380626445	2935	2935	2935	2935	0
127	20240614	172300	380626445	2935	2935	2935	2935	0
128	20240614	172200	380626445	2935	2935	2935	2935	0
129	20240614	172100	380626445	2935	2935	2935	2935	0
130	20240614	172000	380626445	2935	2935	2935	2935	0
131	20240614	171900	380626445	2935	2935	2935	2935	0
132	20240614	171800	380626445	2935	2935	2935	2935	0
133	20240614	171700	380626445	2935	2935	2935	2935	0
134	20240614	171600	380626445	2935	2935	2935	2935	0
135	20240614	171500	380626445	2935	2935	2935	2935	0
136	20240614	171400	380626445	2935	2935	2935	2935	0
137	20240614	171300	380626445	2935	2935	2935	2935	0
138	20240614	171200	380626445	2935	2935	2935	2935	0
139	20240614	171100	380626445	2935	2935	2935	2935	0
140	20240614	171000	380626445	2935	2935	2935	2935	0
141	20240614	170900	380626445	2935	2935	2935	2935	0
142	20240614	170800	380626445	2935	2935	2935	2935	0
143	20240614	170700	380626445	2935	2935	2935	2935	0
144	20240614	170600	380626445	2935	2935	2935	2935	0
145	20240614	170500	380626445	2935	2935	2935	2935	0
146	20240614	170400	380626445	2935	2935	2935	2935	0
147	20240614	170300	380626445	2935	2935	2935	2935	0
148	20240614	170200	380626445	2935	2935	2935	2935	0
149	20240614	170100	380626445	2935	2935	2935	2935	0
150	20240614	170000	380626445	2935	2935	2935	2935	0
151	20240614	165900	380626445	2935	2935	2935	2935	0
152	20240614	165800	380626445	2935	2935	2935	2935	11678
153	20240614	165700	380626445	2935	2935	2935	2935	0
154	20240614	165600	380626445	2935	2935	2935	2935	0
155	20240614	165500	380626445	2935	2935	2935	2935	0
156	20240614	165400	380626445	2935	2935	2935	2935	0
157	20240614	165300	380626445	2935	2935	2935	2935	0
158	20240614	165200	380626445	2935	2935	2935	2935	0
159	20240614	165100	380626445	2935	2935	2935	2935	0
160	20240614	165000	380626445	2935	2935	2935	2935	0
161	20240614	164900	380626445	2935	2935	2935	2935	0
162	20240614	164800	380626445	2935	2935	2935	2935	0
163	20240614	164700	380626445	2935	2935	2935	2935	0
164	20240614	164600	380626445	2935	2935	2935	2935	0
165	20240614	164500	380626445	2935	2935	2935	2935	0
166	20240614	164400	380626445	2935	2935	2935	2935	0
167	20240614	164300	380626445	2935	2935	2935	2935	0
168	20240614	164200	380626445	2935	2935	2935	2935	0
169	20240614	164100	380626445	2935	2935	2935	2935	0
170	20240614	164000	380626445	2935	2935	2935	2935	0
171	20240614	163900	380626445	2935	2935	2935	2935	0
172	20240614	163800	380626445	2935	2935	2935	2935	0
173	20240614	163700	380626445	2935	2935	2935	2935	0
174	20240614	163600	380626445	2935	2935	2935	2935	0
175	20240614	163500	380626445	2935	2935	2935	2935	0
176	20240614	163400	380626445	2935	2935	2935	2935	0
177	20240614	163300	380626445	2935	2935	2935	2935	0
178	20240614	163200	380626445	2935	2935	2935	2935	0
179	20240614	163100	380626445	2935	2935	2935	2935	0
180	20240614	163000	380626445	2935	2935	2935	2935	0
181	20240614	162900	380626445	2935	2935	2935	2935	0
182	20240614	162800	380626445	2935	2935	2935	2935	11678
183	20240614	162700	380626445	2935	2935	2935	2935	0
184	20240614	162600	380626445	2935	2935	2935	2935	0
185	20240614	162500	380626445	2935	2935	2935	2935	0
186	20240614	162400	380626445	2935	2935	2935	2935	0
187	20240614	162300	380626445	2935	2935	2935	2935	0
188	20240614	162200	380626445	2935	2935	2935	2935	0
189	20240614	162100	380626445	2935	2935	2935	2935	0
190	20240614	162000	380626445	2935	2935	2935	2935	0
191	20240614	161900	380626445	2935	2935	2935	2935	0
192	20240614	161800	380626445	2935	2935	2935	2935	0
193	20240614	161700	380626445	2935	2935	2935	2935	0
194	20240614	161600	380626445	2935	2935	2935	2935	0
195	20240614	161500	380626445	2935	2935	2935	2935	0
196	20240614	161400	380626445	2935	2935	2935	2935	0
197	20240614	161300	380626445	2935	2935	2935	2935	0
198	20240614	161200	380626445	2935	2935	2935	2935	0
199	20240614	161100	380626445	2935	2935	2935	2935	0
200	20240614	161000	380626445	2935	2935	2935	2935	0
201	20240614	160900	380626445	2935	2935	2935	2935	0
202	20240614	160800	380626445	2935	2935	2935	2935	0
203	20240614	160700	380626445	2935	2935	2935	2935	0
204	20240614	160600	380626445	2935	2935	2935	2935	0
205	20240614	160500	380626445	2935	2935	2935	2935	0
206	20240614	160400	380626445	2935	2935	2935	2935	0
207	20240614	160300	380626445	2935	2935	2935	2935	0
208	20240614	160200	380626445	2935	2935	2935	2935	0
209	20240614	160100	380626445	2935	2935	2935	2935	0
210	20240614	160000	380626445	2935	2935	2935	2935	0
211	20240614	155900	380626445	2935	2935	2935	2935	0
212	20240614	155800	380626445	2935	2935	2935	2935	11678
213	20240614	155700	380626445	2935	2935	2935	2935	0
214	20240614	155600	380626445	2935	2935	2935	2935	0
215	20240614	155500	380626445	2935	2935	2935	2935	0
216	20240614	155400	380626445	2935	2935	2935	2935	0
217	20240614	155300	380626445	2935	2935	2935	2935	0
218	20240614	155200	380626445	2935	2935	2935	2935	0
219	20240614	155100	380626445	2935	2935	2935	2935	0
220	20240614	155000	380626445	2935	2935	2935	2935	0
221	20240614	154900	380626445	2935	2935	2935	2935	0
222	20240614	154800	380626445	2935	2935	2935	2935	0
223	20240614	154700	380626445	2935	2935	2935	2935	0
224	20240614	154600	380626445	2935	2935	2935	2935	0
225	20240614	154500	380626445	2935	2935	2935	2935	0
226	20240614	154400	380626445	2935	2935	2935	2935	0
227	20240614	154300	380626445	2935	2935	2935	2935	0
228	20240614	154200	380626445	2935	2935	2935	2935	0
229	20240614	154100	380626445	2935	2935	2935	2935	0
230	20240614	154000	380626445	2935	2935	2935	2935	0
231	20240614	153900	380626445	2935	2935	2935	2935	0
232	20240614	153800	380626445	2935	2935	2935	2935	0
233	20240614	153700	380626445	2935	2935	2935	2935	0
234	20240614	153600	380626445	2935	2935	2935	2935	0
235	20240614	153500	380626445	2935	2935	2935	2935	0
236	20240614	153400	380626445	2935	2935	2935	2935	0
237	20240614	153300	380626445	2935	2935	2935	2935	0
238	20240614	153200	380626445	2935	2935	2935	2935	0
239	20240614	153100	380626445	2935	2935	2935	2935	0
240	20240614	153000	380626445	2935	2935	2935	2935	11678
241	20240614	152900	346351515	2910	2910	2910	2910	0
242	20240614	152800	346351515	2910	2910	2910	2910	0
243	20240614	152700	346351515	2910	2910	2910	2910	0
244	20240614	152600	346351515	2910	2910	2910	2910	0
245	20240614	152500	346351515	2910	2910	2910	2910	0
246	20240614	152400	346351515	2910	2910	2910	2910	0
247	20240614	152300	346351515	2910	2910	2910	2910	0
248	20240614	152200	346351515	2910	2910	2910	2910	0
249	20240614	152100	346351515	2910	2910	2910	2910	0
250	20240614	152000	346351515	2910	2910	2910	2910	0
251	20240614	151900	346351515	2910	2910	2910	2910	191
252	20240614	151800	345795705	2915	2915	2915	2915	0
253	20240614	151700	345795705	2915	2915	2915	2915	0
254	20240614	151600	345795705	2915	2915	2915	2915	1
255	20240614	151500	345792790	2910	2910	2910	2910	0
256	20240614	151400	345792790	2910	2910	2910	2910	4222
257	20240614	151300	333506770	2915	2915	2915	2915	0
258	20240614	151200	333506770	2915	2915	2915	2915	0
259	20240614	151100	333506770	2915	2915	2915	2915	0
260	20240614	151000	333506770	2915	2915	2915	2915	1
261	20240614	150900	333503855	2915	2915	2915	2915	0
262	20240614	150800	333503855	2915	2915	2915	2915	0
263	20240614	150700	333503855	2915	2915	2915	2915	100
264	20240614	150600	333212355	2915	2915	2915	2915	5
265	20240614	150500	333197780	2915	2920	2920	2915	7
266	20240614	150400	333177365	2915	2915	2915	2915	505
267	20240614	150300	331705290	2920	2920	2920	2920	0
268	20240614	150200	331705290	2920	2920	2920	2920	0
269	20240614	150100	331705290	2920	2920	2920	2920	0
270	20240614	150000	331705290	2920	2920	2920	2920	0
271	20240614	145900	331705290	2920	2920	2920	2920	0
272	20240614	145800	331705290	2920	2920	2920	2920	0
273	20240614	145700	331705290	2920	2920	2920	2920	0
274	20240614	145600	331705290	2920	2920	2920	2920	0
275	20240614	145500	331705290	2920	2920	2920	2920	25
276	20240614	145400	331632290	2920	2920	2920	2920	0
277	20240614	145300	331632290	2920	2920	2920	2920	1
278	20240614	145200	331629370	2900	2910	2910	2900	3804
279	20240614	145100	320576535	2910	2910	2910	2910	0
280	20240614	145000	320576535	2910	2910	2910	2910	0
281	20240614	144900	320576535	2910	2910	2910	2910	450
282	20240614	144800	319267035	2910	2910	2910	2910	0
283	20240614	144700	319267035	2910	2910	2910	2910	1342
284	20240614	144600	315361815	2920	2915	2920	2915	2
285	20240614	144500	315355980	2910	2915	2915	2910	630
286	20240614	144400	313519680	2920	2920	2920	2920	0
287	20240614	144300	313519680	2920	2920	2920	2920	0
288	20240614	144200	313519680	2920	2920	2920	2920	6
289	20240614	144100	313502160	2920	2910	2920	2910	659
290	20240614	144000	311584460	2920	2920	2920	2920	0
291	20240614	143900	311584460	2920	2920	2920	2920	0
292	20240614	143800	311584460	2920	2920	2920	2920	2
293	20240614	143700	311578620	2915	2915	2915	2915	0
294	20240614	143600	311578620	2915	2915	2915	2915	10000
295	20240614	143500	282428620	2910	2910	2910	2910	250
296	20240614	143400	281701120	2910	2910	2910	2910	700
297	20240614	143300	279664120	2910	2910	2910	2910	0
298	20240614	143200	279664120	2910	2910	2910	2910	150
299	20240614	143100	279227620	2915	2915	2915	2915	230
300	20240614	143000	278557170	2910	2910	2910	2910	2
301	20240614	142900	278551350	2910	2910	2910	2910	0
302	20240614	142800	278551350	2910	2910	2920	2910	764
303	20240614	142700	276328100	2920	2920	2920	2920	0
304	20240614	142600	276328100	2920	2920	2920	2920	0
305	20240614	142500	276328100	2920	2920	2920	2920	0
306	20240614	142400	276328100	2920	2920	2920	2920	0
307	20240614	142300	276328100	2920	2920	2920	2920	0
308	20240614	142200	276328100	2920	2920	2920	2920	0
309	20240614	142100	276328100	2920	2920	2920	2920	0
310	20240614	142000	276328100	2920	2920	2920	2920	1
311	20240614	141900	276325180	2900	2900	2900	2900	0
312	20240614	141800	276325180	2900	2900	2900	2900	0
313	20240614	141700	276325180	2900	2900	2900	2900	0
314	20240614	141600	276325180	2900	2900	2900	2900	1786
315	20240614	141500	271145780	2905	2905	2905	2905	3214
316	20240614	141400	261809110	2905	2910	2910	2905	1537
317	20240614	141300	257338070	2910	2910	2910	2910	0
318	20240614	141200	257338070	2910	2910	2910	2910	0
319	20240614	141100	257338070	2910	2910	2910	2910	0
320	20240614	141000	257338070	2910	2910	2910	2910	1000
321	20240614	140900	254428070	2910	2910	2910	2910	0
322	20240614	140800	254428070	2910	2910	2910	2910	32
323	20240614	140700	254334950	2910	2910	2910	2910	0
324	20240614	140600	254334950	2910	2910	2910	2910	0
325	20240614	140500	254334950	2910	2910	2910	2910	554
326	20240614	140400	252722810	2910	2910	2910	2910	0
327	20240614	140300	252722810	2910	2915	2915	2910	1610
328	20240614	140200	248035170	2915	2915	2915	2915	1229
329	20240614	140100	244452635	2915	2915	2915	2915	0
330	20240614	140000	244452635	2915	2915	2915	2915	0
331	20240614	135900	244452635	2915	2915	2915	2915	3
332	20240614	135800	244443890	2905	2905	2905	2905	0
333	20240614	135700	244443890	2905	2905	2905	2905	0
334	20240614	135600	244443890	2905	2905	2905	2905	981
335	20240614	135500	241594085	2905	2905	2905	2905	0
336	20240614	135400	241594085	2905	2905	2905	2905	0
337	20240614	135300	241594085	2905	2905	2905	2905	0
338	20240614	135200	241594085	2905	2905	2905	2905	0
339	20240614	135100	241594085	2905	2905	2905	2905	2
340	20240614	135000	241588275	2905	2905	2905	2905	0
341	20240614	134900	241588275	2905	2910	2910	2905	700
342	20240614	134800	239553060	2905	2905	2905	2905	100
343	20240614	134700	239262560	2905	2905	2905	2905	100
344	20240614	134600	238972060	2925	2925	2925	2925	1
345	20240614	134500	238969135	2905	2910	2910	2905	220
346	20240614	134400	238329435	2910	2910	2910	2910	0
347	20240614	134300	238329435	2910	2910	2910	2910	0
348	20240614	134200	238329435	2910	2910	2910	2910	100
349	20240614	134100	238038435	2910	2910	2910	2910	0
350	20240614	134000	238038435	2910	2910	2910	2910	0
351	20240614	133900	238038435	2910	2910	2910	2910	0
352	20240614	133800	238038435	2910	2910	2910	2910	2000
353	20240614	133700	232218435	2910	2910	2910	2910	0
354	20240614	133600	232218435	2910	2910	2910	2910	0
355	20240614	133500	232218435	2910	2915	2915	2910	1800
356	20240614	133400	226979155	2915	2915	2915	2915	0
357	20240614	133300	226979155	2915	2915	2915	2915	0
358	20240614	133200	226979155	2915	2915	2915	2915	0
359	20240614	133100	226979155	2915	2915	2915	2915	115
360	20240614	133000	226643930	2925	2925	2925	2925	0
361	20240614	132900	226643930	2925	2925	2925	2925	0
362	20240614	132800	226643930	2925	2925	2925	2925	0
363	20240614	132700	226643930	2925	2925	2925	2925	0
364	20240614	132600	226643930	2925	2925	2925	2925	0
365	20240614	132500	226643930	2925	2920	2925	2920	11
366	20240614	132400	226611805	2925	2925	2925	2925	0
367	20240614	132300	226611805	2925	2925	2925	2925	0
368	20240614	132200	226611805	2925	2925	2925	2925	0
369	20240614	132100	226611805	2925	2925	2925	2925	0
370	20240614	132000	226611805	2925	2925	2925	2925	34
371	20240614	131900	226512355	2925	2925	2925	2925	0
372	20240614	131800	226512355	2925	2925	2925	2925	1
373	20240614	131700	226509430	2915	2920	2920	2915	932
374	20240614	131600	223792635	2920	2920	2920	2920	2101
375	20240614	131500	217657715	2925	2925	2925	2925	0
376	20240614	131400	217657715	2925	2925	2925	2925	0
377	20240614	131300	217657715	2925	2925	2925	2925	0
378	20240614	131200	217657715	2925	2925	2925	2925	0
379	20240614	131100	217657715	2925	2925	2925	2925	0
380	20240614	131000	217657715	2925	2925	2925	2925	0
381	20240614	130900	217657715	2925	2925	2925	2925	0
382	20240614	130800	217657715	2925	2925	2925	2925	1
383	20240614	130700	217654790	2925	2925	2925	2925	0
384	20240614	130600	217654790	2925	2925	2925	2925	1
385	20240614	130500	217651865	2930	2930	2930	2930	0
386	20240614	130400	217651865	2930	2930	2930	2930	0
387	20240614	130300	217651865	2930	2930	2930	2930	0
388	20240614	130200	217651865	2930	2930	2930	2930	0
389	20240614	130100	217651865	2930	2930	2930	2930	0
390	20240614	130000	217651865	2930	2930	2930	2930	0
391	20240614	125900	217651865	2930	2925	2930	2925	172
392	20240614	125800	217148760	2930	2930	2930	2930	0
393	20240614	125700	217148760	2930	2930	2930	2930	0
394	20240614	125600	217148760	2930	2930	2930	2930	0
395	20240614	125500	217148760	2930	2930	2930	2930	0
396	20240614	125400	217148760	2930	2930	2930	2930	0
397	20240614	125300	217148760	2930	2930	2930	2930	2
398	20240614	125200	217142900	2930	2930	2930	2930	0
399	20240614	125100	217142900	2930	2930	2930	2930	0
400	20240614	125000	217142900	2930	2930	2930	2930	0
401	20240614	124900	217142900	2930	2930	2930	2930	1
402	20240614	124800	217139970	2915	2915	2915	2915	20
403	20240614	124700	217081670	2915	2915	2915	2915	161
404	20240614	124600	216612355	2930	2930	2930	2930	0
405	20240614	124500	216612355	2930	2930	2930	2930	0
406	20240614	124400	216612355	2930	2930	2930	2930	0
407	20240614	124300	216612355	2930	2930	2930	2930	0
408	20240614	124200	216612355	2930	2930	2930	2930	0
409	20240614	124100	216612355	2930	2930	2930	2930	0
410	20240614	124000	216612355	2930	2930	2930	2930	0
411	20240614	123900	216612355	2930	2930	2930	2930	1
412	20240614	123800	216609425	2915	2915	2915	2915	1000
413	20240614	123700	213694425	2930	2930	2930	2930	0
414	20240614	123600	213694425	2930	2930	2930	2930	0
415	20240614	123500	213694425	2930	2930	2930	2930	0
416	20240614	123400	213694425	2930	2930	2930	2930	0
417	20240614	123300	213694425	2930	2930	2930	2930	0
418	20240614	123200	213694425	2930	2930	2930	2930	0
419	20240614	123100	213694425	2930	2930	2930	2930	0
420	20240614	123000	213694425	2930	2930	2930	2930	0
421	20240614	122900	213694425	2930	2930	2930	2930	0
422	20240614	122800	213694425	2930	2930	2930	2930	0
423	20240614	122700	213694425	2930	2910	2930	2910	123
424	20240614	122600	213336475	2910	2910	2910	2910	0
425	20240614	122500	213336475	2910	2910	2910	2910	0
426	20240614	122400	213336475	2910	2920	2920	2910	1000
427	20240614	122300	210423180	2930	2930	2930	2930	1
428	20240614	122200	210420250	2920	2920	2920	2920	800
429	20240614	122100	208084250	2920	2920	2920	2920	0
430	20240614	122000	208084250	2920	2920	2920	2920	0
431	20240614	121900	208084250	2920	2920	2920	2920	28
432	20240614	121800	208002490	2920	2920	2920	2920	0
433	20240614	121700	208002490	2920	2920	2920	2920	0
434	20240614	121600	208002490	2920	2930	2930	2920	3
435	20240614	121500	207993720	2920	2920	2920	2920	0
436	20240614	121400	207993720	2920	2920	2920	2920	0
437	20240614	121300	207993720	2920	2920	2920	2920	0
438	20240614	121200	207993720	2920	2920	2920	2920	481
439	20240614	121100	206589200	2920	2920	2920	2920	0
440	20240614	121000	206589200	2920	2920	2920	2920	0
441	20240614	120900	206589200	2920	2920	2920	2920	0
442	20240614	120800	206589200	2920	2920	2920	2920	0
443	20240614	120700	206589200	2920	2920	2920	2920	174
444	20240614	120600	206081120	2920	2920	2920	2920	0
445	20240614	120500	206081120	2920	2920	2920	2920	0
446	20240614	120400	206081120	2920	2915	2920	2915	577
447	20240614	120300	204397770	2915	2915	2915	2915	0
448	20240614	120200	204397770	2915	2915	2915	2915	0
449	20240614	120100	204397770	2915	2915	2915	2915	0
450	20240614	120000	204397770	2915	2915	2915	2915	0
451	20240614	115900	204397770	2915	2915	2915	2915	0
452	20240614	115800	204397770	2915	2915	2915	2915	0
453	20240614	115700	204397770	2915	2915	2915	2915	35
454	20240614	115600	204295745	2915	2915	2915	2915	1
455	20240614	115500	204292830	2915	2915	2915	2915	0
456	20240614	115400	204292830	2915	2915	2915	2915	2
457	20240614	115300	204287000	2915	2915	2915	2915	424
458	20240614	115200	203051040	2915	2915	2915	2915	0
459	20240614	115100	203051040	2915	2915	2915	2915	0
460	20240614	115000	203051040	2915	2915	2915	2915	0
461	20240614	114900	203051040	2915	2915	2915	2915	0
462	20240614	114800	203051040	2915	2915	2915	2915	443
463	20240614	114700	201759695	2910	2910	2910	2910	200
464	20240614	114600	201177695	2910	2910	2910	2910	0
465	20240614	114500	201177695	2910	2910	2910	2910	0
466	20240614	114400	201177695	2910	2910	2910	2910	130
467	20240614	114300	200799395	2905	2905	2905	2905	0
468	20240614	114200	200799395	2905	2905	2905	2905	0
469	20240614	114100	200799395	2905	2905	2905	2905	294
470	20240614	114000	199945325	2905	2905	2905	2905	0
471	20240614	113900	199945325	2905	2905	2905	2905	20
472	20240614	113800	199887225	2910	2910	2910	2910	50
473	20240614	113700	199741725	2905	2905	2905	2905	0
474	20240614	113600	199741725	2905	2910	2910	2905	1072
475	20240614	113500	196627205	2910	2910	2910	2910	1109
476	20240614	113400	193400015	2900	2905	2905	2900	2241
477	20240614	113300	186891405	2910	2910	2910	2910	18
478	20240614	113200	186839025	2915	2915	2915	2915	0
479	20240614	113100	186839025	2915	2910	2915	2910	356
480	20240614	113000	185803060	2910	2905	2915	2905	2250
481	20240614	112900	179257615	2910	2910	2910	2910	1526
482	20240614	112800	174816955	2910	2910	2910	2910	663
483	20240614	112700	172887625	2915	2915	2915	2915	0
484	20240614	112600	172887625	2915	2915	2915	2915	180
485	20240614	112500	172362925	2915	2915	2915	2915	0
486	20240614	112400	172362925	2915	2920	2920	2915	40
487	20240614	112300	172246225	2920	2920	2920	2920	0
488	20240614	112200	172246225	2920	2920	2920	2920	0
489	20240614	112100	172246225	2920	2920	2920	2920	0
490	20240614	112000	172246225	2920	2920	2920	2920	0
491	20240614	111900	172246225	2920	2920	2920	2920	0
492	20240614	111800	172246225	2920	2920	2920	2920	0
493	20240614	111700	172246225	2920	2920	2920	2920	0
494	20240614	111600	172246225	2920	2920	2920	2920	1
495	20240614	111500	172243305	2920	2920	2920	2920	1
496	20240614	111400	172240385	2930	2930	2930	2930	0
497	20240614	111300	172240385	2930	2930	2930	2930	0
498	20240614	111200	172240385	2930	2930	2930	2930	0
499	20240614	111100	172240385	2930	2930	2930	2930	0
500	20240614	111000	172240385	2930	2930	2930	2930	0
501	20240614	110900	172240385	2930	2930	2930	2930	0
502	20240614	110800	172240385	2930	2915	2930	2915	101
503	20240614	110700	171945955	2930	2930	2930	2930	0
504	20240614	110600	171945955	2930	2930	2930	2930	0
505	20240614	110500	171945955	2930	2930	2930	2930	10
506	20240614	110400	171916655	2930	2925	2930	2910	3718
507	20240614	110300	161080660	2930	2925	2930	2925	30
508	20240614	110200	160992905	2930	2930	2930	2930	0
509	20240614	110100	160992905	2930	2930	2930	2930	600
510	20240614	110000	159234905	2930	2930	2930	2930	0
511	20240614	105900	159234905	2930	2930	2930	2930	0
512	20240614	105800	159234905	2930	2930	2930	2930	0
513	20240614	105700	159234905	2930	2930	2930	2930	1
514	20240614	105600	159231975	2920	2920	2920	2920	24
515	20240614	105500	159161895	2930	2930	2930	2930	0
516	20240614	105400	159161895	2930	2930	2930	2930	1
517	20240614	105300	159158965	2920	2920	2920	2920	0
518	20240614	105200	159158965	2920	2930	2930	2920	229
519	20240614	105100	158490185	2930	2930	2930	2930	20
520	20240614	105000	158431585	2935	2935	2935	2935	11
521	20240614	104900	158399300	2935	2930	2935	2930	1200
522	20240614	104800	154882295	2930	2930	2930	2930	0
523	20240614	104700	154882295	2930	2915	2930	2915	1000
524	20240614	104600	151956375	2910	2910	2910	2910	0
525	20240614	104500	151956375	2910	2910	2910	2910	0
526	20240614	104400	151956375	2910	2910	2910	2910	0
527	20240614	104300	151956375	2910	2910	2910	2910	10
528	20240614	104200	151927275	2915	2915	2915	2915	2
529	20240614	104100	151921445	2910	2910	2910	2910	169
530	20240614	104000	151429655	2910	2910	2910	2910	799
531	20240614	103900	149104565	2910	2910	2910	2910	0
532	20240614	103800	149104565	2910	2910	2910	2910	300
533	20240614	103700	148231565	2910	2910	2910	2910	632
534	20240614	103600	146392445	2915	2915	2915	2915	0
535	20240614	103500	146392445	2915	2915	2915	2915	0
536	20240614	103400	146392445	2915	2915	2915	2915	0
537	20240614	103300	146392445	2915	2915	2915	2915	0
538	20240614	103200	146392445	2915	2915	2915	2915	0
539	20240614	103100	146392445	2915	2915	2915	2915	1
540	20240614	103000	146389530	2905	2910	2910	2905	972
541	20240614	102900	143565405	2910	2910	2910	2910	650
542	20240614	102800	141673905	2910	2910	2910	2910	100
543	20240614	102700	141382905	2915	2915	2915	2915	0
544	20240614	102600	141382905	2915	2915	2915	2915	0
545	20240614	102500	141382905	2915	2915	2915	2915	0
546	20240614	102400	141382905	2915	2915	2915	2915	99
547	20240614	102300	141094320	2915	2915	2915	2915	0
548	20240614	102200	141094320	2915	2915	2915	2915	1
549	20240614	102100	141091405	2905	2905	2905	2905	0
550	20240614	102000	141091405	2905	2905	2905	2905	0
551	20240614	101900	141091405	2905	2905	2905	2905	385
552	20240614	101800	139972980	2905	2905	2905	2905	30
553	20240614	101700	139885830	2905	2905	2905	2905	0
554	20240614	101600	139885830	2905	2905	2905	2905	1700
555	20240614	101500	134947330	2915	2915	2915	2915	0
556	20240614	101400	134947330	2915	2915	2915	2915	2000
557	20240614	101300	129117330	2915	2915	2915	2915	10
558	20240614	101200	129088180	2905	2905	2905	2905	0
559	20240614	101100	129088180	2905	2905	2905	2905	100
560	20240614	101000	128797680	2920	2920	2920	2920	0
561	20240614	100900	128797680	2920	2905	2920	2905	558
562	20240614	100800	127176075	2905	2905	2905	2905	15
563	20240614	100700	127132500	2905	2905	2905	2905	0
564	20240614	100600	127132500	2905	2905	2905	2905	30
565	20240614	100500	127045350	2920	2920	2920	2920	0
566	20240614	100400	127045350	2920	2920	2920	2920	0
567	20240614	100300	127045350	2920	2920	2920	2920	0
568	20240614	100200	127045350	2920	2900	2920	2900	1699
569	20240614	100100	122118230	2915	2915	2915	2915	0
570	20240614	100000	122118230	2915	2915	2915	2915	0
571	20240614	095900	122118230	2915	2915	2915	2915	101
572	20240614	095800	121823815	2915	2915	2915	2915	3
573	20240614	095700	121815070	2915	2915	2915	2915	0
574	20240614	095600	121815070	2915	2915	2915	2915	1
575	20240614	095500	121812155	2915	2915	2915	2915	17
576	20240614	095400	121762600	2915	2915	2915	2915	19
577	20240614	095300	121707215	2915	2915	2915	2915	35
578	20240614	095200	121605190	2910	2915	2915	2910	110
579	20240614	095100	121284590	2915	2915	2915	2915	0
580	20240614	095000	121284590	2915	2915	2915	2915	1
581	20240614	094900	121281675	2900	2905	2905	2900	685
582	20240614	094800	119292400	2920	2920	2920	2920	15
583	20240614	094700	119248600	2905	2910	2910	2905	558
584	20240614	094600	117627320	2920	2920	2920	2920	50
585	20240614	094500	117481320	2920	2920	2920	2920	0
586	20240614	094400	117481320	2920	2920	2920	2920	0
587	20240614	094300	117481320	2920	2920	2920	2920	10
588	20240614	094200	117452120	2920	2920	2920	2920	1
589	20240614	094100	117449200	2905	2905	2905	2905	340
590	20240614	094000	116461500	2905	2905	2905	2905	20
591	20240614	093900	116403400	2905	2910	2910	2890	10256
592	20240614	093800	86624785	2915	2915	2915	2915	293
593	20240614	093700	85770690	2915	2915	2915	2915	0
594	20240614	093600	85770690	2915	2915	2915	2915	1207
595	20240614	093500	82252285	2915	2915	2915	2915	0
596	20240614	093400	82252285	2915	2915	2915	2915	3000
597	20240614	093300	73507285	2915	2915	2915	2915	0
598	20240614	093200	73507285	2915	2920	2920	2915	2187
599	20240614	093100	67132170	2920	2920	2920	2920	500
600	20240614	093000	65672170	2925	2920	2925	2915	1012
601	20240614	092900	62719680	2915	2925	2925	2915	1057
602	20240614	092800	59638515	2920	2920	2920	2920	135
603	20240614	092700	59244315	2930	2930	2930	2930	40
604	20240614	092600	59127115	2930	2930	2930	2930	1
605	20240614	092500	59124185	2915	2915	2915	2915	13
606	20240614	092400	59086290	2920	2925	2925	2920	112
607	20240614	092300	58759210	2925	2925	2925	2925	140
608	20240614	092200	58349710	2925	2925	2925	2925	52
609	20240614	092100	58197610	2925	2925	2925	2925	0
610	20240614	092000	58197610	2925	2925	2925	2925	1
611	20240614	091900	58194685	2920	2920	2920	2915	3756
612	20240614	091800	47245920	2915	2915	2915	2915	0
613	20240614	091700	47245920	2915	2915	2915	2915	0
614	20240614	091600	47245920	2915	2915	2915	2915	50
615	20240614	091500	47100170	2925	2925	2925	2925	0
616	20240614	091400	47100170	2925	2915	2925	2915	1412
617	20240614	091300	42984180	2915	2915	2915	2915	10070
618	20240614	091200	13630130	2920	2920	2920	2920	339
619	20240614	091100	12640250	2920	2920	2920	2920	3
620	20240614	091000	12631490	2930	2925	2930	2925	735
621	20240614	090900	10480335	2920	2920	2920	2920	100
622	20240614	090800	10188335	2920	2920	2920	2920	50
623	20240614	090700	10042335	2920	2930	2930	2920	2342
624	20240614	090600	3198445	2935	2935	2935	2935	0
625	20240614	090500	3198445	2935	2925	2935	2925	151
626	20240614	090400	2756700	2925	2925	2925	2925	0
627	20240614	090300	2756700	2925	2925	2925	2925	10
628	20240614	090200	2727450	2945	2945	2945	2945	0
629	20240614	090100	2727450	2945	2925	2945	2925	30
630	20240614	090000	2639680	2920	2920	2920	2920	904