KissMeData/081150/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195200	287795360	2975	2975	2975	2975	1854
3	20240620	195100	287795360	2975	2975	2975	2975	0
4	20240620	195000	287795360	2975	2975	2975	2975	0
5	20240620	194900	287795360	2975	2975	2975	2975	0
6	20240620	194800	287795360	2975	2975	2975	2975	0
7	20240620	194700	287795360	2975	2975	2975	2975	0
8	20240620	194600	287795360	2975	2975	2975	2975	0
9	20240620	194500	287795360	2975	2975	2975	2975	0
10	20240620	194400	287795360	2975	2975	2975	2975	0
11	20240620	194300	287795360	2975	2975	2975	2975	0
12	20240620	194200	287795360	2975	2975	2975	2975	0
13	20240620	194100	287795360	2975	2975	2975	2975	0
14	20240620	194000	287795360	2975	2975	2975	2975	0
15	20240620	193900	287795360	2975	2975	2975	2975	0
16	20240620	193800	287795360	2975	2975	2975	2975	0
17	20240620	193700	287795360	2975	2975	2975	2975	0
18	20240620	193600	287795360	2975	2975	2975	2975	0
19	20240620	193500	287795360	2975	2975	2975	2975	0
20	20240620	193400	287795360	2975	2975	2975	2975	0
21	20240620	193300	287795360	2975	2975	2975	2975	0
22	20240620	193200	287795360	2975	2975	2975	2975	0
23	20240620	193100	287795360	2975	2975	2975	2975	0
24	20240620	193000	287795360	2975	2975	2975	2975	0
25	20240620	192900	287795360	2975	2975	2975	2975	0
26	20240620	192800	287795360	2975	2975	2975	2975	0
27	20240620	192700	287795360	2975	2975	2975	2975	0
28	20240620	192600	287795360	2975	2975	2975	2975	0
29	20240620	192500	287795360	2975	2975	2975	2975	0
30	20240620	192400	287795360	2975	2975	2975	2975	0
31	20240620	192300	287795360	2975	2975	2975	2975	0
32	20240620	192200	287795360	2975	2975	2975	2975	1854
33	20240620	192100	287795360	2975	2975	2975	2975	0
34	20240620	192000	287795360	2975	2975	2975	2975	0
35	20240620	191900	287795360	2975	2975	2975	2975	0
36	20240620	191800	287795360	2975	2975	2975	2975	0
37	20240620	191700	287795360	2975	2975	2975	2975	0
38	20240620	191600	287795360	2975	2975	2975	2975	0
39	20240620	191500	287795360	2975	2975	2975	2975	0
40	20240620	191400	287795360	2975	2975	2975	2975	0
41	20240620	191300	287795360	2975	2975	2975	2975	0
42	20240620	191200	287795360	2975	2975	2975	2975	0
43	20240620	191100	287795360	2975	2975	2975	2975	0
44	20240620	191000	287795360	2975	2975	2975	2975	0
45	20240620	190900	287795360	2975	2975	2975	2975	0
46	20240620	190800	287795360	2975	2975	2975	2975	0
47	20240620	190700	287795360	2975	2975	2975	2975	0
48	20240620	190600	287795360	2975	2975	2975	2975	0
49	20240620	190500	287795360	2975	2975	2975	2975	0
50	20240620	190400	287795360	2975	2975	2975	2975	0
51	20240620	190300	287795360	2975	2975	2975	2975	0
52	20240620	190200	287795360	2975	2975	2975	2975	0
53	20240620	190100	287795360	2975	2975	2975	2975	0
54	20240620	190000	287795360	2975	2975	2975	2975	0
55	20240620	185900	287795360	2975	2975	2975	2975	0
56	20240620	185800	287795360	2975	2975	2975	2975	0
57	20240620	185700	287795360	2975	2975	2975	2975	0
58	20240620	185600	287795360	2975	2975	2975	2975	0
59	20240620	185500	287795360	2975	2975	2975	2975	0
60	20240620	185400	287795360	2975	2975	2975	2975	0
61	20240620	185300	287795360	2975	2975	2975	2975	0
62	20240620	185200	287795360	2975	2975	2975	2975	1854
63	20240620	185100	287795360	2975	2975	2975	2975	0
64	20240620	185000	287795360	2975	2975	2975	2975	0
65	20240620	184900	287795360	2975	2975	2975	2975	0
66	20240620	184800	287795360	2975	2975	2975	2975	0
67	20240620	184700	287795360	2975	2975	2975	2975	0
68	20240620	184600	287795360	2975	2975	2975	2975	0
69	20240620	184500	287795360	2975	2975	2975	2975	0
70	20240620	184400	287795360	2975	2975	2975	2975	0
71	20240620	184300	287795360	2975	2975	2975	2975	0
72	20240620	184200	287795360	2975	2975	2975	2975	0
73	20240620	184100	287795360	2975	2975	2975	2975	0
74	20240620	184000	287795360	2975	2975	2975	2975	0
75	20240620	183900	287795360	2975	2975	2975	2975	0
76	20240620	183800	287795360	2975	2975	2975	2975	0
77	20240620	183700	287795360	2975	2975	2975	2975	0
78	20240620	183600	287795360	2975	2975	2975	2975	0
79	20240620	183500	287795360	2975	2975	2975	2975	0
80	20240620	183400	287795360	2975	2975	2975	2975	0
81	20240620	183300	287795360	2975	2975	2975	2975	0
82	20240620	183200	287795360	2975	2975	2975	2975	0
83	20240620	183100	287795360	2975	2975	2975	2975	0
84	20240620	183000	287795360	2975	2975	2975	2975	0
85	20240620	182900	287795360	2975	2975	2975	2975	0
86	20240620	182800	287795360	2975	2975	2975	2975	0
87	20240620	182700	287795360	2975	2975	2975	2975	0
88	20240620	182600	287795360	2975	2975	2975	2975	0
89	20240620	182500	287795360	2975	2975	2975	2975	0
90	20240620	182400	287795360	2975	2975	2975	2975	0
91	20240620	182300	287795360	2975	2975	2975	2975	0
92	20240620	182200	287795360	2975	2975	2975	2975	1854
93	20240620	182100	287795360	2975	2975	2975	2975	0
94	20240620	182000	287795360	2975	2975	2975	2975	0
95	20240620	181900	287795360	2975	2975	2975	2975	0
96	20240620	181800	287795360	2975	2975	2975	2975	0
97	20240620	181700	287795360	2975	2975	2975	2975	0
98	20240620	181600	287795360	2975	2975	2975	2975	0
99	20240620	181500	287795360	2975	2975	2975	2975	0
100	20240620	181400	287795360	2975	2975	2975	2975	0
101	20240620	181300	287795360	2975	2975	2975	2975	0
102	20240620	181200	287795360	2975	2975	2975	2975	0
103	20240620	181100	287795360	2975	2975	2975	2975	0
104	20240620	181000	287795360	2975	2975	2975	2975	0
105	20240620	180900	287795360	2975	2975	2975	2975	0
106	20240620	180800	287795360	2975	2975	2975	2975	0
107	20240620	180700	287795360	2975	2975	2975	2975	0
108	20240620	180600	287795360	2975	2975	2975	2975	0
109	20240620	180500	287795360	2975	2975	2975	2975	0
110	20240620	180400	287795360	2975	2975	2975	2975	0
111	20240620	180300	287795360	2975	2975	2975	2975	0
112	20240620	180200	287795360	2975	2975	2975	2975	0
113	20240620	180100	287795360	2975	2975	2975	2975	0
114	20240620	180000	287795360	2975	2975	2975	2975	0
115	20240620	175900	287795360	2975	2975	2975	2975	0
116	20240620	175800	287795360	2975	2975	2975	2975	0
117	20240620	175700	287795360	2975	2975	2975	2975	0
118	20240620	175600	287795360	2975	2975	2975	2975	0
119	20240620	175500	287795360	2975	2975	2975	2975	0
120	20240620	175400	287795360	2975	2975	2975	2975	0
121	20240620	175300	287795360	2975	2975	2975	2975	0
122	20240620	175200	287795360	2975	2975	2975	2975	1854
123	20240620	175100	287795360	2975	2975	2975	2975	0
124	20240620	175000	287795360	2975	2975	2975	2975	0
125	20240620	174900	287795360	2975	2975	2975	2975	0
126	20240620	174800	287795360	2975	2975	2975	2975	0
127	20240620	174700	287795360	2975	2975	2975	2975	0
128	20240620	174600	287795360	2975	2975	2975	2975	0
129	20240620	174500	287795360	2975	2975	2975	2975	0
130	20240620	174400	287795360	2975	2975	2975	2975	0
131	20240620	174300	287795360	2975	2975	2975	2975	0
132	20240620	174200	287795360	2975	2975	2975	2975	0
133	20240620	174100	287795360	2975	2975	2975	2975	0
134	20240620	174000	287795360	2975	2975	2975	2975	0
135	20240620	173900	287795360	2975	2975	2975	2975	0
136	20240620	173800	287795360	2975	2975	2975	2975	0
137	20240620	173700	287795360	2975	2975	2975	2975	0
138	20240620	173600	287795360	2975	2975	2975	2975	0
139	20240620	173500	287795360	2975	2975	2975	2975	0
140	20240620	173400	287795360	2975	2975	2975	2975	0
141	20240620	173300	287795360	2975	2975	2975	2975	0
142	20240620	173200	287795360	2975	2975	2975	2975	0
143	20240620	173100	287795360	2975	2975	2975	2975	0
144	20240620	173000	287795360	2975	2975	2975	2975	0
145	20240620	172900	287795360	2975	2975	2975	2975	0
146	20240620	172800	287795360	2975	2975	2975	2975	0
147	20240620	172700	287795360	2975	2975	2975	2975	0
148	20240620	172600	287795360	2975	2975	2975	2975	0
149	20240620	172500	287795360	2975	2975	2975	2975	0
150	20240620	172400	287795360	2975	2975	2975	2975	0
151	20240620	172300	287795360	2975	2975	2975	2975	0
152	20240620	172200	287795360	2975	2975	2975	2975	1854
153	20240620	172100	287795360	2975	2975	2975	2975	0
154	20240620	172000	287795360	2975	2975	2975	2975	0
155	20240620	171900	287795360	2975	2975	2975	2975	0
156	20240620	171800	287795360	2975	2975	2975	2975	0
157	20240620	171700	287795360	2975	2975	2975	2975	0
158	20240620	171600	287795360	2975	2975	2975	2975	0
159	20240620	171500	287795360	2975	2975	2975	2975	0
160	20240620	171400	287795360	2975	2975	2975	2975	0
161	20240620	171300	287795360	2975	2975	2975	2975	0
162	20240620	171200	287795360	2975	2975	2975	2975	0
163	20240620	171100	287795360	2975	2975	2975	2975	0
164	20240620	171000	287795360	2975	2975	2975	2975	0
165	20240620	170900	287795360	2975	2975	2975	2975	0
166	20240620	170800	287795360	2975	2975	2975	2975	0
167	20240620	170700	287795360	2975	2975	2975	2975	0
168	20240620	170600	287795360	2975	2975	2975	2975	0
169	20240620	170500	287795360	2975	2975	2975	2975	0
170	20240620	170400	287795360	2975	2975	2975	2975	0
171	20240620	170300	287795360	2975	2975	2975	2975	0
172	20240620	170200	287795360	2975	2975	2975	2975	0
173	20240620	170100	287795360	2975	2975	2975	2975	0
174	20240620	170000	287795360	2975	2975	2975	2975	0
175	20240620	165900	287795360	2975	2975	2975	2975	0
176	20240620	165800	287795360	2975	2975	2975	2975	0
177	20240620	165700	287795360	2975	2975	2975	2975	0
178	20240620	165600	287795360	2975	2975	2975	2975	0
179	20240620	165500	287795360	2975	2975	2975	2975	0
180	20240620	165400	287795360	2975	2975	2975	2975	0
181	20240620	165300	287795360	2975	2975	2975	2975	0
182	20240620	165200	287795360	2975	2975	2975	2975	1854
183	20240620	165100	287795360	2975	2975	2975	2975	0
184	20240620	165000	287795360	2975	2975	2975	2975	0
185	20240620	164900	287795360	2975	2975	2975	2975	0
186	20240620	164800	287795360	2975	2975	2975	2975	0
187	20240620	164700	287795360	2975	2975	2975	2975	0
188	20240620	164600	287795360	2975	2975	2975	2975	0
189	20240620	164500	287795360	2975	2975	2975	2975	0
190	20240620	164400	287795360	2975	2975	2975	2975	0
191	20240620	164300	287795360	2975	2975	2975	2975	0
192	20240620	164200	287795360	2975	2975	2975	2975	0
193	20240620	164100	287795360	2975	2975	2975	2975	0
194	20240620	164000	287795360	2975	2975	2975	2975	0
195	20240620	163900	287795360	2975	2975	2975	2975	0
196	20240620	163800	287795360	2975	2975	2975	2975	0
197	20240620	163700	287795360	2975	2975	2975	2975	0
198	20240620	163600	287795360	2975	2975	2975	2975	0
199	20240620	163500	287795360	2975	2975	2975	2975	0
200	20240620	163400	287795360	2975	2975	2975	2975	0
201	20240620	163300	287795360	2975	2975	2975	2975	0
202	20240620	163200	287795360	2975	2975	2975	2975	0
203	20240620	163100	287795360	2975	2975	2975	2975	0
204	20240620	163000	287795360	2975	2975	2975	2975	0
205	20240620	162900	287795360	2975	2975	2975	2975	0
206	20240620	162800	287795360	2975	2975	2975	2975	0
207	20240620	162700	287795360	2975	2975	2975	2975	0
208	20240620	162600	287795360	2975	2975	2975	2975	0
209	20240620	162500	287795360	2975	2975	2975	2975	0
210	20240620	162400	287795360	2975	2975	2975	2975	0
211	20240620	162300	287795360	2975	2975	2975	2975	0
212	20240620	162200	287795360	2975	2975	2975	2975	1854
213	20240620	162100	287795360	2975	2975	2975	2975	0
214	20240620	162000	287795360	2975	2975	2975	2975	0
215	20240620	161900	287795360	2975	2975	2975	2975	0
216	20240620	161800	287795360	2975	2975	2975	2975	0
217	20240620	161700	287795360	2975	2975	2975	2975	0
218	20240620	161600	287795360	2975	2975	2975	2975	0
219	20240620	161500	287795360	2975	2975	2975	2975	0
220	20240620	161400	287795360	2975	2975	2975	2975	0
221	20240620	161300	287795360	2975	2975	2975	2975	0
222	20240620	161200	287795360	2975	2975	2975	2975	0
223	20240620	161100	287795360	2975	2975	2975	2975	0
224	20240620	161000	287795360	2975	2975	2975	2975	0
225	20240620	160900	287795360	2975	2975	2975	2975	0
226	20240620	160800	287795360	2975	2975	2975	2975	0
227	20240620	160700	287795360	2975	2975	2975	2975	0
228	20240620	160600	287795360	2975	2975	2975	2975	0
229	20240620	160500	287795360	2975	2975	2975	2975	0
230	20240620	160400	287795360	2975	2975	2975	2975	0
231	20240620	160300	287795360	2975	2975	2975	2975	0
232	20240620	160200	287795360	2975	2975	2975	2975	0
233	20240620	160100	287795360	2975	2975	2975	2975	0
234	20240620	160000	287795360	2975	2975	2975	2975	0
235	20240620	155900	287795360	2975	2975	2975	2975	0
236	20240620	155800	287795360	2975	2975	2975	2975	0
237	20240620	155700	287795360	2975	2975	2975	2975	0
238	20240620	155600	287795360	2975	2975	2975	2975	0
239	20240620	155500	287795360	2975	2975	2975	2975	0
240	20240620	155400	287795360	2975	2975	2975	2975	0
241	20240620	155300	287795360	2975	2975	2975	2975	0
242	20240620	155200	287795360	2975	2975	2975	2975	1854
243	20240620	155100	287795360	2975	2975	2975	2975	0
244	20240620	155000	287795360	2975	2975	2975	2975	0
245	20240620	154900	287795360	2975	2975	2975	2975	0
246	20240620	154800	287795360	2975	2975	2975	2975	0
247	20240620	154700	287795360	2975	2975	2975	2975	0
248	20240620	154600	287795360	2975	2975	2975	2975	0
249	20240620	154500	287795360	2975	2975	2975	2975	0
250	20240620	154400	287795360	2975	2975	2975	2975	0
251	20240620	154300	287795360	2975	2975	2975	2975	0
252	20240620	154200	287795360	2975	2975	2975	2975	0
253	20240620	154100	287795360	2975	2975	2975	2975	0
254	20240620	154000	287795360	2975	2975	2975	2975	0
255	20240620	153900	287795360	2975	2975	2975	2975	0
256	20240620	153800	287795360	2975	2975	2975	2975	0
257	20240620	153700	287795360	2975	2975	2975	2975	0
258	20240620	153600	287795360	2975	2975	2975	2975	0
259	20240620	153500	287795360	2975	2975	2975	2975	0
260	20240620	153400	287795360	2975	2975	2975	2975	0
261	20240620	153300	287795360	2975	2975	2975	2975	0
262	20240620	153200	287795360	2975	2975	2975	2975	0
263	20240620	153100	287795360	2975	2975	2975	2975	0
264	20240620	153000	287795360	2975	2975	2975	2975	1854
265	20240620	152900	282279710	2965	2965	2965	2965	0
266	20240620	152800	282279710	2965	2965	2965	2965	0
267	20240620	152700	282279710	2965	2965	2965	2965	0
268	20240620	152600	282279710	2965	2965	2965	2965	0
269	20240620	152500	282279710	2965	2965	2965	2965	0
270	20240620	152400	282279710	2965	2965	2965	2965	0
271	20240620	152300	282279710	2965	2965	2965	2965	0
272	20240620	152200	282279710	2965	2965	2965	2965	0
273	20240620	152100	282279710	2965	2965	2965	2965	0
274	20240620	152000	282279710	2965	2965	2965	2965	0
275	20240620	151900	282279710	2965	2960	2965	2960	255
276	20240620	151800	281524885	2960	2960	2960	2960	100
277	20240620	151700	281228885	2965	2955	2965	2955	660
278	20240620	151600	279278575	2965	2955	2965	2955	505
279	20240620	151500	277786250	2955	2960	2960	2955	1591
280	20240620	151400	273077975	2960	2960	2960	2960	1200
281	20240620	151300	269525975	2960	2960	2960	2960	593
282	20240620	151200	267770695	2960	2960	2960	2960	330
283	20240620	151100	266793895	2960	2955	2960	2955	1749
284	20240620	151000	261625355	2960	2960	2960	2960	0
285	20240620	150900	261625355	2960	2960	2960	2960	1
286	20240620	150800	261622395	2965	2960	2965	2960	324
287	20240620	150700	260662485	2960	2955	2960	2955	1033
288	20240620	150600	257609805	2960	2965	2965	2960	78
289	20240620	150500	257378920	2960	2960	2960	2960	100
290	20240620	150400	257082920	2960	2960	2960	2960	0
291	20240620	150300	257082920	2960	2960	2960	2960	450
292	20240620	150200	255750920	2960	2960	2960	2960	0
293	20240620	150100	255750920	2960	2960	2960	2960	501
294	20240620	150000	254267960	2960	2960	2960	2960	542
295	20240620	145900	252663640	2960	2955	2960	2955	1489
296	20240620	145800	248256475	2945	2945	2945	2945	10
297	20240620	145700	248227025	2960	2960	2960	2960	0
298	20240620	145600	248227025	2960	2960	2960	2960	351
299	20240620	145500	247188065	2960	2960	2960	2960	0
300	20240620	145400	247188065	2960	2960	2960	2960	0
301	20240620	145300	247188065	2960	2955	2960	2945	2183
302	20240620	145200	240747240	2960	2960	2960	2960	350
303	20240620	145100	239711240	2960	2960	2960	2960	0
304	20240620	145000	239711240	2960	2960	2960	2960	1
305	20240620	144900	239708280	2960	2960	2960	2960	1
306	20240620	144800	239705320	2960	2960	2960	2960	0
307	20240620	144700	239705320	2960	2960	2960	2960	1304
308	20240620	144600	235845480	2960	2960	2960	2960	0
309	20240620	144500	235845480	2960	2955	2960	2955	65
310	20240620	144400	235653155	2955	2955	2955	2955	0
311	20240620	144300	235653155	2955	2955	2955	2955	33
312	20240620	144200	235555640	2965	2965	2965	2965	0
313	20240620	144100	235555640	2965	2965	2965	2965	5
314	20240620	144000	235540815	2965	2965	2965	2965	0
315	20240620	143900	235540815	2965	2965	2965	2965	0
316	20240620	143800	235540815	2965	2965	2965	2965	2000
317	20240620	143700	229610815	2955	2955	2955	2955	480
318	20240620	143600	228192415	2955	2955	2955	2955	130
319	20240620	143500	227808265	2970	2970	2970	2970	400
320	20240620	143400	226620265	2970	2970	2970	2970	0
321	20240620	143300	226620265	2970	2970	2970	2970	0
322	20240620	143200	226620265	2970	2955	2970	2955	12000
323	20240620	143100	191030745	2950	2950	2950	2950	0
324	20240620	143000	191030745	2950	2950	2950	2950	0
325	20240620	142900	191030745	2950	2950	2950	2950	238
326	20240620	142800	190328645	2950	2950	2950	2950	1
327	20240620	142700	190325695	2940	2940	2940	2940	0
328	20240620	142600	190325695	2940	2940	2940	2940	0
329	20240620	142500	190325695	2940	2940	2940	2940	0
330	20240620	142400	190325695	2940	2940	2940	2940	0
331	20240620	142300	190325695	2940	2940	2940	2940	0
332	20240620	142200	190325695	2940	2940	2940	2940	0
333	20240620	142100	190325695	2940	2940	2940	2940	0
334	20240620	142000	190325695	2940	2940	2940	2940	467
335	20240620	141900	188952715	2950	2950	2950	2950	0
336	20240620	141800	188952715	2950	2950	2950	2950	0
337	20240620	141700	188952715	2950	2950	2950	2950	0
338	20240620	141600	188952715	2950	2950	2950	2950	45
339	20240620	141500	188819965	2955	2950	2955	2950	1330
340	20240620	141400	184890465	2955	2955	2955	2955	0
341	20240620	141300	184890465	2955	2955	2955	2955	0
342	20240620	141200	184890465	2955	2955	2955	2955	0
343	20240620	141100	184890465	2955	2955	2955	2955	0
344	20240620	141000	184890465	2955	2950	2955	2950	100
345	20240620	140900	184595220	2955	2950	2955	2950	150
346	20240620	140800	184152470	2955	2955	2955	2955	0
347	20240620	140700	184152470	2955	2955	2955	2955	0
348	20240620	140600	184152470	2955	2955	2955	2955	0
349	20240620	140500	184152470	2955	2955	2955	2955	0
350	20240620	140400	184152470	2955	2955	2955	2955	0
351	20240620	140300	184152470	2955	2955	2955	2955	0
352	20240620	140200	184152470	2955	2955	2955	2955	50
353	20240620	140100	184004720	2955	2955	2955	2955	0
354	20240620	140000	184004720	2955	2950	2955	2950	1173
355	20240620	135900	180544150	2940	2940	2940	2940	0
356	20240620	135800	180544150	2940	2940	2940	2940	0
357	20240620	135700	180544150	2940	2940	2940	2940	699
358	20240620	135600	178489090	2940	2940	2940	2940	0
359	20240620	135500	178489090	2940	2940	2940	2940	0
360	20240620	135400	178489090	2940	2940	2940	2940	0
361	20240620	135300	178489090	2940	2940	2940	2940	100
362	20240620	135200	178195090	2945	2945	2945	2945	0
363	20240620	135100	178195090	2945	2945	2945	2945	0
364	20240620	135000	178195090	2945	2945	2945	2945	0
365	20240620	134900	178195090	2945	2945	2945	2945	300
366	20240620	134800	177311590	2945	2945	2945	2945	0
367	20240620	134700	177311590	2945	2945	2945	2945	0
368	20240620	134600	177311590	2945	2945	2945	2945	700
369	20240620	134500	175250090	2950	2950	2950	2950	0
370	20240620	134400	175250090	2950	2950	2950	2950	0
371	20240620	134300	175250090	2950	2950	2950	2950	1
372	20240620	134200	175247140	2940	2940	2940	2940	0
373	20240620	134100	175247140	2940	2940	2940	2940	0
374	20240620	134000	175247140	2940	2940	2940	2940	0
375	20240620	133900	175247140	2940	2940	2940	2940	4000
376	20240620	133800	163487140	2940	2940	2940	2940	400
377	20240620	133700	162311140	2950	2950	2950	2950	0
378	20240620	133600	162311140	2950	2950	2950	2950	0
379	20240620	133500	162311140	2950	2950	2950	2950	0
380	20240620	133400	162311140	2950	2950	2950	2950	11
381	20240620	133300	162278690	2950	2950	2950	2950	12
382	20240620	133200	162243290	2955	2950	2955	2950	1879
383	20240620	133100	156695740	2950	2945	2950	2945	65
384	20240620	133000	156504010	2935	2935	2935	2935	0
385	20240620	132900	156504010	2935	2935	2935	2935	0
386	20240620	132800	156504010	2935	2935	2935	2935	1
387	20240620	132700	156501075	2935	2935	2935	2935	300
388	20240620	132600	155620575	2945	2945	2945	2945	1000
389	20240620	132500	152675575	2935	2935	2935	2935	0
390	20240620	132400	152675575	2935	2935	2935	2935	0
391	20240620	132300	152675575	2935	2935	2935	2935	0
392	20240620	132200	152675575	2935	2935	2935	2935	0
393	20240620	132100	152675575	2935	2940	2940	2935	32
394	20240620	132000	152581650	2935	2935	2935	2935	0
395	20240620	131900	152581650	2935	2935	2935	2935	400
396	20240620	131800	151407650	2935	2935	2935	2935	0
397	20240620	131700	151407650	2935	2945	2945	2935	3374
398	20240620	131600	141496790	2935	2935	2935	2935	0
399	20240620	131500	141496790	2935	2935	2935	2935	0
400	20240620	131400	141496790	2935	2935	2935	2935	0
401	20240620	131300	141496790	2935	2935	2935	2935	68
402	20240620	131200	141297210	2945	2945	2945	2945	0
403	20240620	131100	141297210	2945	2945	2945	2945	0
404	20240620	131000	141297210	2945	2945	2945	2945	0
405	20240620	130900	141297210	2945	2945	2945	2945	10
406	20240620	130800	141267760	2950	2950	2950	2950	0
407	20240620	130700	141267760	2950	2950	2950	2950	0
408	20240620	130600	141267760	2950	2950	2950	2950	0
409	20240620	130500	141267760	2950	2950	2950	2950	0
410	20240620	130400	141267760	2950	2950	2950	2950	0
411	20240620	130300	141267760	2950	2950	2950	2950	0
412	20240620	130200	141267760	2950	2950	2950	2950	0
413	20240620	130100	141267760	2950	2950	2950	2950	0
414	20240620	130000	141267760	2950	2950	2950	2950	800
415	20240620	125900	138907760	2945	2945	2945	2945	0
416	20240620	125800	138907760	2945	2945	2945	2945	0
417	20240620	125700	138907760	2945	2945	2945	2945	0
418	20240620	125600	138907760	2945	2945	2945	2945	0
419	20240620	125500	138907760	2945	2945	2945	2945	0
420	20240620	125400	138907760	2945	2945	2945	2945	290
421	20240620	125300	138053710	2935	2935	2935	2935	10
422	20240620	125200	138024360	2935	2935	2935	2935	60
423	20240620	125100	137848260	2935	2935	2935	2935	0
424	20240620	125000	137848260	2935	2935	2935	2935	0
425	20240620	124900	137848260	2935	2940	2940	2935	2000
426	20240620	124800	131978240	2940	2940	2940	2940	250
427	20240620	124700	131243240	2945	2945	2945	2945	600
428	20240620	124600	129476240	2950	2950	2950	2950	1
429	20240620	124500	129473290	2940	2940	2940	2940	0
430	20240620	124400	129473290	2940	2940	2940	2940	1
431	20240620	124300	129470350	2950	2950	2950	2950	0
432	20240620	124200	129470350	2950	2950	2950	2950	0
433	20240620	124100	129470350	2950	2950	2950	2950	0
434	20240620	124000	129470350	2950	2950	2950	2950	0
435	20240620	123900	129470350	2950	2950	2950	2950	0
436	20240620	123800	129470350	2950	2950	2950	2950	0
437	20240620	123700	129470350	2950	2950	2950	2950	67
438	20240620	123600	129272700	2950	2950	2950	2950	0
439	20240620	123500	129272700	2950	2950	2950	2950	0
440	20240620	123400	129272700	2950	2950	2950	2950	0
441	20240620	123300	129272700	2950	2950	2950	2950	0
442	20240620	123200	129272700	2950	2950	2950	2950	10
443	20240620	123100	129243200	2945	2945	2945	2945	0
444	20240620	123000	129243200	2945	2945	2945	2945	0
445	20240620	122900	129243200	2945	2945	2945	2945	33
446	20240620	122800	129146015	2950	2950	2950	2950	0
447	20240620	122700	129146015	2950	2950	2950	2950	0
448	20240620	122600	129146015	2950	2950	2950	2950	0
449	20240620	122500	129146015	2950	2950	2950	2950	0
450	20240620	122400	129146015	2950	2950	2950	2950	0
451	20240620	122300	129146015	2950	2950	2950	2950	0
452	20240620	122200	129146015	2950	2950	2950	2950	0
453	20240620	122100	129146015	2950	2945	2950	2945	471
454	20240620	122000	127758450	2950	2950	2950	2950	10
455	20240620	121900	127728950	2950	2950	2950	2950	0
456	20240620	121800	127728950	2950	2950	2950	2950	0
457	20240620	121700	127728950	2950	2950	2950	2950	700
458	20240620	121600	125663950	2950	2950	2950	2950	0
459	20240620	121500	125663950	2950	2950	2950	2950	0
460	20240620	121400	125663950	2950	2950	2950	2950	0
461	20240620	121300	125663950	2950	2950	2950	2950	0
462	20240620	121200	125663950	2950	2950	2950	2950	0
463	20240620	121100	125663950	2950	2950	2950	2950	0
464	20240620	121000	125663950	2950	2950	2950	2950	0
465	20240620	120900	125663950	2950	2950	2950	2950	0
466	20240620	120800	125663950	2950	2950	2950	2950	0
467	20240620	120700	125663950	2950	2950	2950	2950	0
468	20240620	120600	125663950	2950	2950	2950	2950	0
469	20240620	120500	125663950	2950	2950	2950	2950	0
470	20240620	120400	125663950	2950	2950	2950	2950	0
471	20240620	120300	125663950	2950	2950	2950	2950	0
472	20240620	120200	125663950	2950	2950	2950	2950	0
473	20240620	120100	125663950	2950	2950	2950	2950	0
474	20240620	120000	125663950	2950	2950	2950	2950	0
475	20240620	115900	125663950	2950	2950	2950	2950	505
476	20240620	115800	124174200	2950	2950	2950	2950	0
477	20240620	115700	124174200	2950	2950	2950	2950	0
478	20240620	115600	124174200	2950	2950	2950	2950	0
479	20240620	115500	124174200	2950	2950	2950	2950	0
480	20240620	115400	124174200	2950	2950	2950	2950	0
481	20240620	115300	124174200	2950	2950	2950	2950	0
482	20240620	115200	124174200	2950	2950	2950	2950	0
483	20240620	115100	124174200	2950	2950	2950	2950	0
484	20240620	115000	124174200	2950	2950	2950	2950	0
485	20240620	114900	124174200	2950	2950	2950	2950	200
486	20240620	114800	123584200	2950	2950	2950	2950	0
487	20240620	114700	123584200	2950	2950	2950	2950	0
488	20240620	114600	123584200	2950	2950	2950	2950	0
489	20240620	114500	123584200	2950	2950	2950	2950	0
490	20240620	114400	123584200	2950	2950	2950	2950	3
491	20240620	114300	123575350	2950	2950	2950	2950	0
492	20240620	114200	123575350	2950	2950	2950	2950	8
493	20240620	114100	123551750	2950	2950	2950	2950	0
494	20240620	114000	123551750	2950	2950	2950	2950	0
495	20240620	113900	123551750	2950	2945	2950	2945	1924
496	20240620	113800	117876655	2945	2935	2945	2935	50
497	20240620	113700	117729895	2935	2935	2935	2935	0
498	20240620	113600	117729895	2935	2935	2935	2935	0
499	20240620	113500	117729895	2935	2935	2935	2935	0
500	20240620	113400	117729895	2935	2935	2935	2935	400
501	20240620	113300	116555895	2935	2940	2940	2935	500
502	20240620	113200	115088110	2945	2945	2945	2945	0
503	20240620	113100	115088110	2945	2945	2945	2945	0
504	20240620	113000	115088110	2945	2945	2945	2945	0
505	20240620	112900	115088110	2945	2945	2945	2945	2
506	20240620	112800	115082220	2940	2940	2940	2940	0
507	20240620	112700	115082220	2940	2940	2940	2940	1
508	20240620	112600	115079280	2945	2945	2945	2945	8
509	20240620	112500	115055720	2945	2945	2945	2945	0
510	20240620	112400	115055720	2945	2945	2945	2945	0
511	20240620	112300	115055720	2945	2945	2945	2945	50
512	20240620	112200	114908470	2950	2950	2950	2950	0
513	20240620	112100	114908470	2950	2950	2950	2950	0
514	20240620	112000	114908470	2950	2950	2950	2950	0
515	20240620	111900	114908470	2950	2950	2950	2950	34
516	20240620	111800	114808170	2950	2950	2950	2950	0
517	20240620	111700	114808170	2950	2950	2950	2950	0
518	20240620	111600	114808170	2950	2950	2950	2950	520
519	20240620	111500	113274170	2950	2950	2950	2950	0
520	20240620	111400	113274170	2950	2950	2950	2950	0
521	20240620	111300	113274170	2950	2950	2950	2950	0
522	20240620	111200	113274170	2950	2950	2950	2950	0
523	20240620	111100	113274170	2950	2950	2950	2950	0
524	20240620	111000	113274170	2950	2950	2950	2950	0
525	20240620	110900	113274170	2950	2950	2950	2950	0
526	20240620	110800	113274170	2950	2950	2950	2950	0
527	20240620	110700	113274170	2950	2950	2950	2950	0
528	20240620	110600	113274170	2950	2950	2950	2950	0
529	20240620	110500	113274170	2950	2950	2950	2950	8
530	20240620	110400	113250570	2950	2950	2950	2950	16
531	20240620	110300	113203370	2950	2950	2950	2950	0
532	20240620	110200	113203370	2950	2950	2950	2950	0
533	20240620	110100	113203370	2950	2950	2950	2950	1
534	20240620	110000	113200420	2940	2940	2940	2940	0
535	20240620	105900	113200420	2940	2940	2940	2940	0
536	20240620	105800	113200420	2940	2940	2940	2940	0
537	20240620	105700	113200420	2940	2940	2940	2940	181
538	20240620	105600	112668280	2950	2950	2950	2950	33
539	20240620	105500	112570930	2940	2940	2940	2940	0
540	20240620	105400	112570930	2940	2940	2940	2940	0
541	20240620	105300	112570930	2940	2940	2940	2940	0
542	20240620	105200	112570930	2940	2940	2940	2940	0
543	20240620	105100	112570930	2940	2945	2945	2940	1629
544	20240620	105000	107779935	2950	2950	2950	2950	0
545	20240620	104900	107779935	2950	2950	2950	2950	0
546	20240620	104800	107779935	2950	2950	2950	2950	1
547	20240620	104700	107776985	2945	2945	2945	2945	0
548	20240620	104600	107776985	2945	2945	2945	2945	69
549	20240620	104500	107573780	2945	2945	2945	2945	0
550	20240620	104400	107573780	2945	2945	2945	2945	0
551	20240620	104300	107573780	2945	2945	2945	2945	0
552	20240620	104200	107573780	2945	2945	2945	2945	0
553	20240620	104100	107573780	2945	2945	2945	2945	136
554	20240620	104000	107173260	2945	2945	2945	2945	301
555	20240620	103900	106286815	2940	2940	2940	2940	0
556	20240620	103800	106286815	2940	2940	2940	2940	0
557	20240620	103700	106286815	2940	2940	2940	2940	0
558	20240620	103600	106286815	2940	2940	2940	2940	0
559	20240620	103500	106286815	2940	2940	2940	2940	0
560	20240620	103400	106286815	2940	2940	2940	2940	0
561	20240620	103300	106286815	2940	2940	2940	2940	0
562	20240620	103200	106286815	2940	2940	2940	2940	0
563	20240620	103100	106286815	2940	2940	2940	2940	0
564	20240620	103000	106286815	2940	2940	2940	2940	0
565	20240620	102900	106286815	2940	2940	2940	2940	120
566	20240620	102800	105934015	2940	2940	2940	2940	0
567	20240620	102700	105934015	2940	2940	2940	2940	2
568	20240620	102600	105928135	2940	2940	2940	2940	101
569	20240620	102500	105631195	2940	2940	2940	2940	0
570	20240620	102400	105631195	2940	2945	2945	2940	149
571	20240620	102300	105192890	2945	2945	2945	2945	0
572	20240620	102200	105192890	2945	2945	2945	2945	307
573	20240620	102100	104288775	2960	2960	2960	2960	0
574	20240620	102000	104288775	2960	2960	2960	2960	3
575	20240620	101900	104279895	2960	2960	2960	2960	100
576	20240620	101800	103983895	2960	2960	2960	2960	100
577	20240620	101700	103687895	2960	2960	2960	2960	100
578	20240620	101600	103391895	2960	2960	2960	2960	0
579	20240620	101500	103391895	2960	2960	2960	2960	0
580	20240620	101400	103391895	2960	2960	2960	2960	115
581	20240620	101300	103051495	2960	2960	2960	2960	20
582	20240620	101200	102992295	2960	2960	2960	2960	0
583	20240620	101100	102992295	2960	2960	2960	2960	5
584	20240620	101000	102977495	2960	2960	2960	2960	49
585	20240620	100900	102832455	2965	2965	2965	2965	689
586	20240620	100800	100789570	2960	2950	2960	2950	6000
587	20240620	100700	83030750	2945	2940	2945	2935	10922
588	20240620	100600	50922190	2935	2935	2935	2935	2781
589	20240620	100500	42759955	2925	2925	2925	2925	0
590	20240620	100400	42759955	2925	2925	2925	2925	0
591	20240620	100300	42759955	2925	2925	2925	2925	300
592	20240620	100200	41882455	2925	2925	2925	2925	3040
593	20240620	100100	32990455	2935	2935	2935	2935	8
594	20240620	100000	32966975	2925	2930	2930	2925	1001
595	20240620	095900	30039045	2935	2935	2935	2935	0
596	20240620	095800	30039045	2935	2935	2935	2935	9
597	20240620	095700	30012630	2935	2935	2935	2935	4
598	20240620	095600	30000890	2935	2935	2935	2935	1
599	20240620	095500	29997955	2935	2935	2935	2935	1
600	20240620	095400	29995020	2935	2935	2935	2935	8
601	20240620	095300	29971540	2935	2935	2935	2935	0
602	20240620	095200	29971540	2935	2935	2935	2935	0
603	20240620	095100	29971540	2935	2935	2935	2935	0
604	20240620	095000	29971540	2935	2935	2935	2925	22
605	20240620	094900	29907170	2925	2925	2925	2925	110
606	20240620	094800	29585420	2935	2935	2935	2935	0
607	20240620	094700	29585420	2935	2935	2935	2935	0
608	20240620	094600	29585420	2935	2935	2935	2935	0
609	20240620	094500	29585420	2935	2920	2935	2920	2001
610	20240620	094400	23742485	2935	2935	2935	2935	2
611	20240620	094300	23736615	2920	2920	2920	2920	350
612	20240620	094200	22714615	2920	2925	2925	2920	1646
613	20240620	094100	17905620	2925	2925	2925	2925	100
614	20240620	094000	17613120	2925	2925	2925	2925	32
615	20240620	093900	17519520	2940	2940	2940	2940	0
616	20240620	093800	17519520	2940	2940	2940	2940	0
617	20240620	093700	17519520	2940	2940	2940	2940	0
618	20240620	093600	17519520	2940	2940	2940	2940	7
619	20240620	093500	17498940	2940	2940	2940	2940	0
620	20240620	093400	17498940	2940	2940	2940	2940	0
621	20240620	093300	17498940	2940	2940	2940	2940	0
622	20240620	093200	17498940	2940	2940	2940	2940	1
623	20240620	093100	17496000	2925	2925	2925	2925	3000
624	20240620	093000	8721000	2925	2925	2925	2925	310
625	20240620	092900	7814250	2940	2940	2940	2940	0
626	20240620	092800	7814250	2940	2940	2940	2940	0
627	20240620	092700	7814250	2940	2940	2940	2940	0
628	20240620	092600	7814250	2940	2930	2940	2930	84
629	20240620	092500	7568120	2930	2930	2930	2930	46
630	20240620	092400	7433340	2930	2930	2930	2930	152
631	20240620	092300	6987980	2940	2940	2940	2940	3
632	20240620	092200	6979160	2940	2940	2940	2940	0
633	20240620	092100	6979160	2940	2940	2940	2940	5
634	20240620	092000	6964460	2940	2940	2940	2940	10
635	20240620	091900	6935060	2940	2940	2940	2940	53
636	20240620	091800	6779240	2925	2930	2930	2925	53
637	20240620	091700	6624100	2930	2930	2930	2930	0
638	20240620	091600	6624100	2930	2930	2930	2930	75
639	20240620	091500	6404350	2945	2930	2945	2930	109
640	20240620	091400	6084695	2930	2945	2945	2930	46
641	20240620	091300	5949240	2945	2930	2945	2925	680
642	20240620	091200	3960195	2945	2945	2945	2945	5
643	20240620	091100	3945470	2945	2945	2945	2945	0
644	20240620	091000	3945470	2945	2945	2945	2945	0
645	20240620	090900	3945470	2945	2945	2945	2945	59
646	20240620	090800	3771715	2925	2925	2925	2925	0
647	20240620	090700	3771715	2925	2925	2925	2925	0
648	20240620	090600	3771715	2925	2925	2925	2925	0
649	20240620	090500	3771715	2925	2935	2935	2925	40
650	20240620	090400	3654665	2940	2940	2940	2940	0
651	20240620	090300	3654665	2940	2930	2940	2930	332
652	20240620	090200	2679305	2925	2925	2925	2925	0
653	20240620	090100	2679305	2925	2920	2925	2920	645
654	20240620	090000	795850	2920	2915	2920	2915	273