KissMeData/171120/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202600	51151070	2860	2860	2860	2860	703
3	20240613	202500	51151070	2860	2860	2860	2860	0
4	20240613	202400	51151070	2860	2860	2860	2860	0
5	20240613	202300	51151070	2860	2860	2860	2860	0
6	20240613	202200	51151070	2860	2860	2860	2860	0
7	20240613	202100	51151070	2860	2860	2860	2860	0
8	20240613	202000	51151070	2860	2860	2860	2860	0
9	20240613	201900	51151070	2860	2860	2860	2860	0
10	20240613	201800	51151070	2860	2860	2860	2860	0
11	20240613	201700	51151070	2860	2860	2860	2860	0
12	20240613	201600	51151070	2860	2860	2860	2860	0
13	20240613	201500	51151070	2860	2860	2860	2860	0
14	20240613	201400	51151070	2860	2860	2860	2860	0
15	20240613	201300	51151070	2860	2860	2860	2860	0
16	20240613	201200	51151070	2860	2860	2860	2860	0
17	20240613	201100	51151070	2860	2860	2860	2860	0
18	20240613	201000	51151070	2860	2860	2860	2860	0
19	20240613	200900	51151070	2860	2860	2860	2860	0
20	20240613	200800	51151070	2860	2860	2860	2860	0
21	20240613	200700	51151070	2860	2860	2860	2860	0
22	20240613	200600	51151070	2860	2860	2860	2860	0
23	20240613	200500	51151070	2860	2860	2860	2860	0
24	20240613	200400	51151070	2860	2860	2860	2860	0
25	20240613	200300	51151070	2860	2860	2860	2860	0
26	20240613	200200	51151070	2860	2860	2860	2860	0
27	20240613	200100	51151070	2860	2860	2860	2860	0
28	20240613	200000	51151070	2860	2860	2860	2860	0
29	20240613	195900	51151070	2860	2860	2860	2860	0
30	20240613	195800	51151070	2860	2860	2860	2860	0
31	20240613	195700	51151070	2860	2860	2860	2860	0
32	20240613	195600	51151070	2860	2860	2860	2860	703
33	20240613	195500	51151070	2860	2860	2860	2860	0
34	20240613	195400	51151070	2860	2860	2860	2860	0
35	20240613	195300	51151070	2860	2860	2860	2860	0
36	20240613	195200	51151070	2860	2860	2860	2860	0
37	20240613	195100	51151070	2860	2860	2860	2860	0
38	20240613	195000	51151070	2860	2860	2860	2860	0
39	20240613	194900	51151070	2860	2860	2860	2860	0
40	20240613	194800	51151070	2860	2860	2860	2860	0
41	20240613	194700	51151070	2860	2860	2860	2860	0
42	20240613	194600	51151070	2860	2860	2860	2860	0
43	20240613	194500	51151070	2860	2860	2860	2860	0
44	20240613	194400	51151070	2860	2860	2860	2860	0
45	20240613	194300	51151070	2860	2860	2860	2860	0
46	20240613	194200	51151070	2860	2860	2860	2860	0
47	20240613	194100	51151070	2860	2860	2860	2860	0
48	20240613	194000	51151070	2860	2860	2860	2860	0
49	20240613	193900	51151070	2860	2860	2860	2860	0
50	20240613	193800	51151070	2860	2860	2860	2860	0
51	20240613	193700	51151070	2860	2860	2860	2860	0
52	20240613	193600	51151070	2860	2860	2860	2860	0
53	20240613	193500	51151070	2860	2860	2860	2860	0
54	20240613	193400	51151070	2860	2860	2860	2860	0
55	20240613	193300	51151070	2860	2860	2860	2860	0
56	20240613	193200	51151070	2860	2860	2860	2860	0
57	20240613	193100	51151070	2860	2860	2860	2860	0
58	20240613	193000	51151070	2860	2860	2860	2860	0
59	20240613	192900	51151070	2860	2860	2860	2860	0
60	20240613	192800	51151070	2860	2860	2860	2860	0
61	20240613	192700	51151070	2860	2860	2860	2860	0
62	20240613	192600	51151070	2860	2860	2860	2860	703
63	20240613	192500	51151070	2860	2860	2860	2860	0
64	20240613	192400	51151070	2860	2860	2860	2860	0
65	20240613	192300	51151070	2860	2860	2860	2860	0
66	20240613	192200	51151070	2860	2860	2860	2860	0
67	20240613	192100	51151070	2860	2860	2860	2860	0
68	20240613	192000	51151070	2860	2860	2860	2860	0
69	20240613	191900	51151070	2860	2860	2860	2860	0
70	20240613	191800	51151070	2860	2860	2860	2860	0
71	20240613	191700	51151070	2860	2860	2860	2860	0
72	20240613	191600	51151070	2860	2860	2860	2860	0
73	20240613	191500	51151070	2860	2860	2860	2860	0
74	20240613	191400	51151070	2860	2860	2860	2860	0
75	20240613	191300	51151070	2860	2860	2860	2860	0
76	20240613	191200	51151070	2860	2860	2860	2860	0
77	20240613	191100	51151070	2860	2860	2860	2860	0
78	20240613	191000	51151070	2860	2860	2860	2860	0
79	20240613	190900	51151070	2860	2860	2860	2860	0
80	20240613	190800	51151070	2860	2860	2860	2860	0
81	20240613	190700	51151070	2860	2860	2860	2860	0
82	20240613	190600	51151070	2860	2860	2860	2860	0
83	20240613	190500	51151070	2860	2860	2860	2860	0
84	20240613	190400	51151070	2860	2860	2860	2860	0
85	20240613	190300	51151070	2860	2860	2860	2860	0
86	20240613	190200	51151070	2860	2860	2860	2860	0
87	20240613	190100	51151070	2860	2860	2860	2860	0
88	20240613	190000	51151070	2860	2860	2860	2860	0
89	20240613	185900	51151070	2860	2860	2860	2860	0
90	20240613	185800	51151070	2860	2860	2860	2860	0
91	20240613	185700	51151070	2860	2860	2860	2860	0
92	20240613	185600	51151070	2860	2860	2860	2860	703
93	20240613	185500	51151070	2860	2860	2860	2860	0
94	20240613	185400	51151070	2860	2860	2860	2860	0
95	20240613	185300	51151070	2860	2860	2860	2860	0
96	20240613	185200	51151070	2860	2860	2860	2860	0
97	20240613	185100	51151070	2860	2860	2860	2860	0
98	20240613	185000	51151070	2860	2860	2860	2860	0
99	20240613	184900	51151070	2860	2860	2860	2860	0
100	20240613	184800	51151070	2860	2860	2860	2860	0
101	20240613	184700	51151070	2860	2860	2860	2860	0
102	20240613	184600	51151070	2860	2860	2860	2860	0
103	20240613	184500	51151070	2860	2860	2860	2860	0
104	20240613	184400	51151070	2860	2860	2860	2860	0
105	20240613	184300	51151070	2860	2860	2860	2860	0
106	20240613	184200	51151070	2860	2860	2860	2860	0
107	20240613	184100	51151070	2860	2860	2860	2860	0
108	20240613	184000	51151070	2860	2860	2860	2860	0
109	20240613	183900	51151070	2860	2860	2860	2860	0
110	20240613	183800	51151070	2860	2860	2860	2860	0
111	20240613	183700	51151070	2860	2860	2860	2860	0
112	20240613	183600	51151070	2860	2860	2860	2860	0
113	20240613	183500	51151070	2860	2860	2860	2860	0
114	20240613	183400	51151070	2860	2860	2860	2860	0
115	20240613	183300	51151070	2860	2860	2860	2860	0
116	20240613	183200	51151070	2860	2860	2860	2860	0
117	20240613	183100	51151070	2860	2860	2860	2860	0
118	20240613	183000	51151070	2860	2860	2860	2860	0
119	20240613	182900	51151070	2860	2860	2860	2860	0
120	20240613	182800	51151070	2860	2860	2860	2860	0
121	20240613	182700	51151070	2860	2860	2860	2860	0
122	20240613	182600	51151070	2860	2860	2860	2860	703
123	20240613	182500	51151070	2860	2860	2860	2860	0
124	20240613	182400	51151070	2860	2860	2860	2860	0
125	20240613	182300	51151070	2860	2860	2860	2860	0
126	20240613	182200	51151070	2860	2860	2860	2860	0
127	20240613	182100	51151070	2860	2860	2860	2860	0
128	20240613	182000	51151070	2860	2860	2860	2860	0
129	20240613	181900	51151070	2860	2860	2860	2860	0
130	20240613	181800	51151070	2860	2860	2860	2860	0
131	20240613	181700	51151070	2860	2860	2860	2860	0
132	20240613	181600	51151070	2860	2860	2860	2860	0
133	20240613	181500	51151070	2860	2860	2860	2860	0
134	20240613	181400	51151070	2860	2860	2860	2860	0
135	20240613	181300	51151070	2860	2860	2860	2860	0
136	20240613	181200	51151070	2860	2860	2860	2860	0
137	20240613	181100	51151070	2860	2860	2860	2860	0
138	20240613	181000	51151070	2860	2860	2860	2860	0
139	20240613	180900	51151070	2860	2860	2860	2860	0
140	20240613	180800	51151070	2860	2860	2860	2860	0
141	20240613	180700	51151070	2860	2860	2860	2860	0
142	20240613	180600	51151070	2860	2860	2860	2860	0
143	20240613	180500	51151070	2860	2860	2860	2860	0
144	20240613	180400	51151070	2860	2860	2860	2860	0
145	20240613	180300	51151070	2860	2860	2860	2860	0
146	20240613	180200	51151070	2860	2860	2860	2860	0
147	20240613	180100	51151070	2860	2860	2860	2860	0
148	20240613	180000	51151070	2860	2860	2860	2860	0
149	20240613	175900	51151070	2860	2860	2860	2860	0
150	20240613	175800	51151070	2860	2860	2860	2860	0
151	20240613	175700	51151070	2860	2860	2860	2860	0
152	20240613	175600	51151070	2860	2860	2860	2860	703
153	20240613	175500	51151070	2860	2860	2860	2860	0
154	20240613	175400	51151070	2860	2860	2860	2860	0
155	20240613	175300	51151070	2860	2860	2860	2860	0
156	20240613	175200	51151070	2860	2860	2860	2860	0
157	20240613	175100	51151070	2860	2860	2860	2860	0
158	20240613	175000	51151070	2860	2860	2860	2860	0
159	20240613	174900	51151070	2860	2860	2860	2860	0
160	20240613	174800	51151070	2860	2860	2860	2860	0
161	20240613	174700	51151070	2860	2860	2860	2860	0
162	20240613	174600	51151070	2860	2860	2860	2860	0
163	20240613	174500	51151070	2860	2860	2860	2860	0
164	20240613	174400	51151070	2860	2860	2860	2860	0
165	20240613	174300	51151070	2860	2860	2860	2860	0
166	20240613	174200	51151070	2860	2860	2860	2860	0
167	20240613	174100	51151070	2860	2860	2860	2860	0
168	20240613	174000	51151070	2860	2860	2860	2860	0
169	20240613	173900	51151070	2860	2860	2860	2860	0
170	20240613	173800	51151070	2860	2860	2860	2860	0
171	20240613	173700	51151070	2860	2860	2860	2860	0
172	20240613	173600	51151070	2860	2860	2860	2860	0
173	20240613	173500	51151070	2860	2860	2860	2860	0
174	20240613	173400	51151070	2860	2860	2860	2860	0
175	20240613	173300	51151070	2860	2860	2860	2860	0
176	20240613	173200	51151070	2860	2860	2860	2860	0
177	20240613	173100	51151070	2860	2860	2860	2860	0
178	20240613	173000	51151070	2860	2860	2860	2860	0
179	20240613	172900	51151070	2860	2860	2860	2860	0
180	20240613	172800	51151070	2860	2860	2860	2860	0
181	20240613	172700	51151070	2860	2860	2860	2860	0
182	20240613	172600	51151070	2860	2860	2860	2860	703
183	20240613	172500	51151070	2860	2860	2860	2860	0
184	20240613	172400	51151070	2860	2860	2860	2860	0
185	20240613	172300	51151070	2860	2860	2860	2860	0
186	20240613	172200	51151070	2860	2860	2860	2860	0
187	20240613	172100	51151070	2860	2860	2860	2860	0
188	20240613	172000	51151070	2860	2860	2860	2860	0
189	20240613	171900	51151070	2860	2860	2860	2860	0
190	20240613	171800	51151070	2860	2860	2860	2860	0
191	20240613	171700	51151070	2860	2860	2860	2860	0
192	20240613	171600	51151070	2860	2860	2860	2860	0
193	20240613	171500	51151070	2860	2860	2860	2860	0
194	20240613	171400	51151070	2860	2860	2860	2860	0
195	20240613	171300	51151070	2860	2860	2860	2860	0
196	20240613	171200	51151070	2860	2860	2860	2860	0
197	20240613	171100	51151070	2860	2860	2860	2860	0
198	20240613	171000	51151070	2860	2860	2860	2860	0
199	20240613	170900	51151070	2860	2860	2860	2860	0
200	20240613	170800	51151070	2860	2860	2860	2860	0
201	20240613	170700	51151070	2860	2860	2860	2860	0
202	20240613	170600	51151070	2860	2860	2860	2860	0
203	20240613	170500	51151070	2860	2860	2860	2860	0
204	20240613	170400	51151070	2860	2860	2860	2860	0
205	20240613	170300	51151070	2860	2860	2860	2860	0
206	20240613	170200	51151070	2860	2860	2860	2860	0
207	20240613	170100	51151070	2860	2860	2860	2860	0
208	20240613	170000	51151070	2860	2860	2860	2860	0
209	20240613	165900	51151070	2860	2860	2860	2860	0
210	20240613	165800	51151070	2860	2860	2860	2860	0
211	20240613	165700	51151070	2860	2860	2860	2860	0
212	20240613	165600	51151070	2860	2860	2860	2860	703
213	20240613	165500	51151070	2860	2860	2860	2860	0
214	20240613	165400	51151070	2860	2860	2860	2860	0
215	20240613	165300	51151070	2860	2860	2860	2860	0
216	20240613	165200	51151070	2860	2860	2860	2860	0
217	20240613	165100	51151070	2860	2860	2860	2860	0
218	20240613	165000	51151070	2860	2860	2860	2860	0
219	20240613	164900	51151070	2860	2860	2860	2860	0
220	20240613	164800	51151070	2860	2860	2860	2860	0
221	20240613	164700	51151070	2860	2860	2860	2860	0
222	20240613	164600	51151070	2860	2860	2860	2860	0
223	20240613	164500	51151070	2860	2860	2860	2860	0
224	20240613	164400	51151070	2860	2860	2860	2860	0
225	20240613	164300	51151070	2860	2860	2860	2860	0
226	20240613	164200	51151070	2860	2860	2860	2860	0
227	20240613	164100	51151070	2860	2860	2860	2860	0
228	20240613	164000	51151070	2860	2860	2860	2860	0
229	20240613	163900	51151070	2860	2860	2860	2860	0
230	20240613	163800	51151070	2860	2860	2860	2860	0
231	20240613	163700	51151070	2860	2860	2860	2860	0
232	20240613	163600	51151070	2860	2860	2860	2860	0
233	20240613	163500	51151070	2860	2860	2860	2860	0
234	20240613	163400	51151070	2860	2860	2860	2860	0
235	20240613	163300	51151070	2860	2860	2860	2860	0
236	20240613	163200	51151070	2860	2860	2860	2860	0
237	20240613	163100	51151070	2860	2860	2860	2860	0
238	20240613	163000	51151070	2860	2860	2860	2860	0
239	20240613	162900	51151070	2860	2860	2860	2860	0
240	20240613	162800	51151070	2860	2860	2860	2860	0
241	20240613	162700	51151070	2860	2860	2860	2860	0
242	20240613	162600	51151070	2860	2860	2860	2860	703
243	20240613	162500	51151070	2860	2860	2860	2860	0
244	20240613	162400	51151070	2860	2860	2860	2860	0
245	20240613	162300	51151070	2860	2860	2860	2860	0
246	20240613	162200	51151070	2860	2860	2860	2860	0
247	20240613	162100	51151070	2860	2860	2860	2860	0
248	20240613	162000	51151070	2860	2860	2860	2860	0
249	20240613	161900	51151070	2860	2860	2860	2860	0
250	20240613	161800	51151070	2860	2860	2860	2860	0
251	20240613	161700	51151070	2860	2860	2860	2860	0
252	20240613	161600	51151070	2860	2860	2860	2860	0
253	20240613	161500	51151070	2860	2860	2860	2860	0
254	20240613	161400	51151070	2860	2860	2860	2860	0
255	20240613	161300	51151070	2860	2860	2860	2860	0
256	20240613	161200	51151070	2860	2860	2860	2860	0
257	20240613	161100	51151070	2860	2860	2860	2860	0
258	20240613	161000	51151070	2860	2860	2860	2860	0
259	20240613	160900	51151070	2860	2860	2860	2860	0
260	20240613	160800	51151070	2860	2860	2860	2860	0
261	20240613	160700	51151070	2860	2860	2860	2860	0
262	20240613	160600	51151070	2860	2860	2860	2860	0
263	20240613	160500	51151070	2860	2860	2860	2860	0
264	20240613	160400	51151070	2860	2860	2860	2860	0
265	20240613	160300	51151070	2860	2860	2860	2860	0
266	20240613	160200	51151070	2860	2860	2860	2860	0
267	20240613	160100	51151070	2860	2860	2860	2860	0
268	20240613	160000	51151070	2860	2860	2860	2860	0
269	20240613	155900	51151070	2860	2860	2860	2860	0
270	20240613	155800	51151070	2860	2860	2860	2860	0
271	20240613	155700	51151070	2860	2860	2860	2860	0
272	20240613	155600	51151070	2860	2860	2860	2860	703
273	20240613	155500	51151070	2860	2860	2860	2860	0
274	20240613	155400	51151070	2860	2860	2860	2860	0
275	20240613	155300	51151070	2860	2860	2860	2860	0
276	20240613	155200	51151070	2860	2860	2860	2860	0
277	20240613	155100	51151070	2860	2860	2860	2860	0
278	20240613	155000	51151070	2860	2860	2860	2860	0
279	20240613	154900	51151070	2860	2860	2860	2860	0
280	20240613	154800	51151070	2860	2860	2860	2860	0
281	20240613	154700	51151070	2860	2860	2860	2860	0
282	20240613	154600	51151070	2860	2860	2860	2860	0
283	20240613	154500	51151070	2860	2860	2860	2860	0
284	20240613	154400	51151070	2860	2860	2860	2860	0
285	20240613	154300	51151070	2860	2860	2860	2860	0
286	20240613	154200	51151070	2860	2860	2860	2860	0
287	20240613	154100	51151070	2860	2860	2860	2860	0
288	20240613	154000	51151070	2860	2860	2860	2860	0
289	20240613	153900	51151070	2860	2860	2860	2860	0
290	20240613	153800	51151070	2860	2860	2860	2860	0
291	20240613	153700	51151070	2860	2860	2860	2860	0
292	20240613	153600	51151070	2860	2860	2860	2860	0
293	20240613	153500	51151070	2860	2860	2860	2860	0
294	20240613	153400	51151070	2860	2860	2860	2860	0
295	20240613	153300	51151070	2860	2860	2860	2860	0
296	20240613	153200	51151070	2860	2860	2860	2860	0
297	20240613	153100	51151070	2860	2860	2860	2860	0
298	20240613	153000	51151070	2860	2860	2860	2860	703
299	20240613	152900	49140490	2860	2860	2860	2860	0
300	20240613	152800	49140490	2860	2860	2860	2860	0
301	20240613	152700	49140490	2860	2860	2860	2860	0
302	20240613	152600	49140490	2860	2860	2860	2860	0
303	20240613	152500	49140490	2860	2860	2860	2860	0
304	20240613	152400	49140490	2860	2860	2860	2860	0
305	20240613	152300	49140490	2860	2860	2860	2860	0
306	20240613	152200	49140490	2860	2860	2860	2860	0
307	20240613	152100	49140490	2860	2860	2860	2860	0
308	20240613	152000	49140490	2860	2860	2860	2860	0
309	20240613	151900	49140490	2860	2855	2860	2855	2
310	20240613	151800	49134775	2860	2860	2860	2860	0
311	20240613	151700	49134775	2860	2860	2860	2860	0
312	20240613	151600	49134775	2860	2845	2860	2840	84
313	20240613	151500	48895980	2850	2860	2860	2850	20
314	20240613	151400	48838970	2850	2850	2850	2850	1
315	20240613	151300	48836120	2860	2850	2860	2850	2
316	20240613	151200	48830410	2850	2850	2850	2850	0
317	20240613	151100	48830410	2850	2850	2850	2850	1
318	20240613	151000	48827560	2850	2860	2860	2850	6
319	20240613	150900	48810420	2850	2855	2860	2850	8
320	20240613	150800	48787580	2850	2850	2850	2850	0
321	20240613	150700	48787580	2850	2850	2850	2850	2
322	20240613	150600	48781880	2860	2860	2860	2860	0
323	20240613	150500	48781880	2860	2850	2860	2850	1475
324	20240613	150400	44578120	2845	2845	2845	2845	0
325	20240613	150300	44578120	2845	2845	2845	2845	0
326	20240613	150200	44578120	2845	2845	2845	2845	0
327	20240613	150100	44578120	2845	2845	2845	2845	0
328	20240613	150000	44578120	2845	2845	2845	2845	0
329	20240613	145900	44578120	2845	2845	2845	2845	0
330	20240613	145800	44578120	2845	2845	2845	2845	0
331	20240613	145700	44578120	2845	2845	2845	2845	0
332	20240613	145600	44578120	2845	2845	2845	2845	0
333	20240613	145500	44578120	2845	2845	2845	2845	0
334	20240613	145400	44578120	2845	2845	2845	2845	0
335	20240613	145300	44578120	2845	2845	2845	2845	0
336	20240613	145200	44578120	2845	2845	2845	2845	1
337	20240613	145100	44575275	2840	2840	2840	2840	0
338	20240613	145000	44575275	2840	2840	2840	2840	0
339	20240613	144900	44575275	2840	2840	2840	2840	0
340	20240613	144800	44575275	2840	2840	2840	2840	100
341	20240613	144700	44291275	2840	2840	2840	2840	0
342	20240613	144600	44291275	2840	2840	2840	2840	0
343	20240613	144500	44291275	2840	2840	2840	2840	0
344	20240613	144400	44291275	2840	2840	2840	2840	7
345	20240613	144300	44271395	2840	2840	2840	2840	0
346	20240613	144200	44271395	2840	2840	2840	2840	0
347	20240613	144100	44271395	2840	2840	2840	2840	0
348	20240613	144000	44271395	2840	2840	2840	2840	0
349	20240613	143900	44271395	2840	2840	2840	2840	0
350	20240613	143800	44271395	2840	2840	2840	2840	0
351	20240613	143700	44271395	2840	2840	2840	2840	0
352	20240613	143600	44271395	2840	2840	2840	2840	0
353	20240613	143500	44271395	2840	2840	2840	2840	0
354	20240613	143400	44271395	2840	2840	2840	2840	0
355	20240613	143300	44271395	2840	2840	2840	2840	2
356	20240613	143200	44265715	2840	2840	2840	2840	5
357	20240613	143100	44251515	2835	2835	2835	2835	0
358	20240613	143000	44251515	2835	2835	2835	2835	0
359	20240613	142900	44251515	2835	2835	2835	2835	0
360	20240613	142800	44251515	2835	2835	2835	2835	0
361	20240613	142700	44251515	2835	2845	2845	2835	350
362	20240613	142600	43258285	2850	2850	2850	2850	0
363	20240613	142500	43258285	2850	2850	2850	2850	0
364	20240613	142400	43258285	2850	2850	2850	2850	0
365	20240613	142300	43258285	2850	2850	2850	2850	3
366	20240613	142200	43249735	2850	2850	2850	2850	0
367	20240613	142100	43249735	2850	2850	2850	2850	0
368	20240613	142000	43249735	2850	2850	2850	2850	0
369	20240613	141900	43249735	2850	2850	2850	2850	0
370	20240613	141800	43249735	2850	2850	2850	2850	0
371	20240613	141700	43249735	2850	2850	2850	2850	0
372	20240613	141600	43249735	2850	2850	2850	2850	0
373	20240613	141500	43249735	2850	2850	2850	2850	3
374	20240613	141400	43241185	2850	2850	2850	2850	0
375	20240613	141300	43241185	2850	2850	2850	2850	0
376	20240613	141200	43241185	2850	2850	2850	2850	0
377	20240613	141100	43241185	2850	2850	2850	2850	0
378	20240613	141000	43241185	2850	2850	2850	2850	0
379	20240613	140900	43241185	2850	2850	2850	2850	116
380	20240613	140800	42910585	2850	2850	2850	2850	0
381	20240613	140700	42910585	2850	2850	2850	2850	0
382	20240613	140600	42910585	2850	2850	2850	2850	0
383	20240613	140500	42910585	2850	2850	2850	2850	0
384	20240613	140400	42910585	2850	2850	2850	2850	0
385	20240613	140300	42910585	2850	2850	2850	2850	0
386	20240613	140200	42910585	2850	2850	2850	2850	0
387	20240613	140100	42910585	2850	2850	2850	2850	0
388	20240613	140000	42910585	2850	2850	2850	2850	129
389	20240613	135900	42542935	2850	2850	2850	2850	0
390	20240613	135800	42542935	2850	2850	2850	2850	1
391	20240613	135700	42540085	2850	2850	2850	2850	0
392	20240613	135600	42540085	2850	2850	2850	2850	1
393	20240613	135500	42537235	2840	2840	2840	2840	0
394	20240613	135400	42537235	2840	2840	2840	2840	0
395	20240613	135300	42537235	2840	2840	2840	2840	0
396	20240613	135200	42537235	2840	2840	2840	2840	0
397	20240613	135100	42537235	2840	2845	2845	2840	35
398	20240613	135000	42437830	2845	2845	2845	2845	0
399	20240613	134900	42437830	2845	2845	2845	2845	0
400	20240613	134800	42437830	2845	2845	2845	2845	0
401	20240613	134700	42437830	2845	2845	2845	2845	20
402	20240613	134600	42380930	2840	2840	2840	2840	0
403	20240613	134500	42380930	2840	2840	2840	2840	0
404	20240613	134400	42380930	2840	2840	2840	2840	1
405	20240613	134300	42378090	2840	2840	2840	2840	0
406	20240613	134200	42378090	2840	2840	2840	2840	0
407	20240613	134100	42378090	2840	2840	2840	2840	0
408	20240613	134000	42378090	2840	2840	2840	2840	3
409	20240613	133900	42369570	2835	2835	2835	2835	0
410	20240613	133800	42369570	2835	2835	2835	2835	0
411	20240613	133700	42369570	2835	2845	2845	2835	538
412	20240613	133600	40840855	2845	2845	2845	2845	351
413	20240613	133500	39842260	2845	2845	2845	2845	0
414	20240613	133400	39842260	2845	2845	2845	2845	0
415	20240613	133300	39842260	2845	2845	2845	2845	0
416	20240613	133200	39842260	2845	2845	2845	2845	0
417	20240613	133100	39842260	2845	2845	2845	2845	0
418	20240613	133000	39842260	2845	2845	2845	2845	0
419	20240613	132900	39842260	2845	2845	2845	2845	0
420	20240613	132800	39842260	2845	2845	2845	2845	0
421	20240613	132700	39842260	2845	2845	2845	2845	0
422	20240613	132600	39842260	2845	2845	2845	2845	0
423	20240613	132500	39842260	2845	2845	2845	2845	0
424	20240613	132400	39842260	2845	2845	2845	2845	0
425	20240613	132300	39842260	2845	2845	2845	2845	0
426	20240613	132200	39842260	2845	2845	2845	2845	0
427	20240613	132100	39842260	2845	2850	2850	2845	20
428	20240613	132000	39785355	2850	2850	2850	2850	0
429	20240613	131900	39785355	2850	2850	2850	2850	0
430	20240613	131800	39785355	2850	2850	2850	2850	0
431	20240613	131700	39785355	2850	2850	2850	2850	270
432	20240613	131600	39015855	2855	2855	2855	2855	0
433	20240613	131500	39015855	2855	2855	2855	2855	0
434	20240613	131400	39015855	2855	2855	2855	2855	0
435	20240613	131300	39015855	2855	2855	2855	2855	0
436	20240613	131200	39015855	2855	2855	2855	2855	0
437	20240613	131100	39015855	2855	2855	2855	2855	0
438	20240613	131000	39015855	2855	2855	2855	2855	0
439	20240613	130900	39015855	2855	2855	2855	2855	0
440	20240613	130800	39015855	2855	2855	2855	2855	0
441	20240613	130700	39015855	2855	2855	2855	2855	0
442	20240613	130600	39015855	2855	2855	2855	2855	0
443	20240613	130500	39015855	2855	2855	2855	2855	0
444	20240613	130400	39015855	2855	2855	2855	2855	0
445	20240613	130300	39015855	2855	2855	2855	2855	0
446	20240613	130200	39015855	2855	2855	2855	2855	0
447	20240613	130100	39015855	2855	2855	2855	2855	2
448	20240613	130000	39010145	2860	2860	2860	2860	0
449	20240613	125900	39010145	2860	2860	2860	2860	0
450	20240613	125800	39010145	2860	2860	2860	2860	0
451	20240613	125700	39010145	2860	2860	2860	2860	1
452	20240613	125600	39007285	2855	2855	2855	2855	9
453	20240613	125500	38981590	2860	2855	2860	2855	22
454	20240613	125400	38918680	2855	2860	2860	2855	324
455	20240613	125300	37992160	2865	2865	2865	2865	0
456	20240613	125200	37992160	2865	2865	2865	2865	0
457	20240613	125100	37992160	2865	2865	2865	2865	0
458	20240613	125000	37992160	2865	2865	2865	2865	0
459	20240613	124900	37992160	2865	2865	2865	2865	0
460	20240613	124800	37992160	2865	2865	2865	2865	0
461	20240613	124700	37992160	2865	2865	2865	2865	0
462	20240613	124600	37992160	2865	2865	2865	2865	1
463	20240613	124500	37989295	2860	2860	2860	2860	43
464	20240613	124400	37866315	2860	2860	2860	2860	43
465	20240613	124300	37743335	2855	2860	2860	2855	62
466	20240613	124200	37566030	2855	2855	2855	2855	59
467	20240613	124100	37397585	2860	2860	2860	2860	0
468	20240613	124000	37397585	2860	2860	2860	2860	0
469	20240613	123900	37397585	2860	2860	2860	2860	0
470	20240613	123800	37397585	2860	2860	2860	2860	0
471	20240613	123700	37397585	2860	2860	2860	2860	0
472	20240613	123600	37397585	2860	2860	2860	2860	0
473	20240613	123500	37397585	2860	2860	2860	2860	0
474	20240613	123400	37397585	2860	2860	2860	2860	0
475	20240613	123300	37397585	2860	2860	2860	2860	487
476	20240613	123200	36004765	2860	2860	2860	2860	0
477	20240613	123100	36004765	2860	2860	2860	2860	234
478	20240613	123000	35335525	2860	2860	2860	2860	0
479	20240613	122900	35335525	2860	2860	2860	2860	0
480	20240613	122800	35335525	2860	2860	2860	2860	0
481	20240613	122700	35335525	2860	2860	2860	2860	0
482	20240613	122600	35335525	2860	2860	2860	2860	0
483	20240613	122500	35335525	2860	2860	2860	2860	0
484	20240613	122400	35335525	2860	2860	2860	2860	0
485	20240613	122300	35335525	2860	2860	2860	2860	1
486	20240613	122200	35332665	2850	2850	2850	2850	0
487	20240613	122100	35332665	2850	2850	2850	2850	0
488	20240613	122000	35332665	2850	2850	2850	2850	0
489	20240613	121900	35332665	2850	2850	2850	2850	0
490	20240613	121800	35332665	2850	2850	2850	2850	0
491	20240613	121700	35332665	2850	2850	2850	2850	0
492	20240613	121600	35332665	2850	2850	2850	2850	0
493	20240613	121500	35332665	2850	2850	2850	2850	1103
494	20240613	121400	32189115	2850	2850	2850	2850	1060
495	20240613	121300	29168115	2855	2855	2855	2855	1352
496	20240613	121200	25308155	2860	2860	2860	2860	0
497	20240613	121100	25308155	2860	2865	2865	2860	888
498	20240613	121000	22766965	2870	2870	2870	2870	105
499	20240613	120900	22465615	2870	2870	2870	2870	0
500	20240613	120800	22465615	2870	2870	2870	2870	4
501	20240613	120700	22454135	2870	2875	2875	2870	150
502	20240613	120600	22023135	2875	2875	2875	2875	0
503	20240613	120500	22023135	2875	2875	2875	2875	0
504	20240613	120400	22023135	2875	2875	2875	2875	0
505	20240613	120300	22023135	2875	2875	2875	2875	0
506	20240613	120200	22023135	2875	2875	2875	2875	0
507	20240613	120100	22023135	2875	2875	2875	2875	0
508	20240613	120000	22023135	2875	2875	2875	2875	0
509	20240613	115900	22023135	2875	2875	2875	2875	0
510	20240613	115800	22023135	2875	2875	2875	2875	0
511	20240613	115700	22023135	2875	2875	2875	2875	0
512	20240613	115600	22023135	2875	2875	2875	2875	0
513	20240613	115500	22023135	2875	2875	2875	2875	0
514	20240613	115400	22023135	2875	2875	2875	2875	0
515	20240613	115300	22023135	2875	2875	2875	2875	0
516	20240613	115200	22023135	2875	2875	2875	2875	0
517	20240613	115100	22023135	2875	2875	2875	2875	2
518	20240613	115000	22017385	2880	2880	2880	2880	0
519	20240613	114900	22017385	2880	2880	2880	2880	0
520	20240613	114800	22017385	2880	2880	2880	2880	0
521	20240613	114700	22017385	2880	2880	2880	2880	0
522	20240613	114600	22017385	2880	2880	2880	2880	0
523	20240613	114500	22017385	2880	2880	2880	2880	0
524	20240613	114400	22017385	2880	2880	2880	2880	0
525	20240613	114300	22017385	2880	2880	2880	2880	0
526	20240613	114200	22017385	2880	2875	2880	2875	17
527	20240613	114100	21968505	2870	2870	2870	2870	0
528	20240613	114000	21968505	2870	2870	2870	2870	20
529	20240613	113900	21911105	2870	2870	2870	2870	59
530	20240613	113800	21741775	2875	2875	2875	2875	0
531	20240613	113700	21741775	2875	2875	2875	2875	0
532	20240613	113600	21741775	2875	2875	2875	2875	0
533	20240613	113500	21741775	2875	2875	2875	2875	34
534	20240613	113400	21644025	2880	2880	2880	2880	0
535	20240613	113300	21644025	2880	2880	2880	2880	0
536	20240613	113200	21644025	2880	2880	2880	2880	0
537	20240613	113100	21644025	2880	2880	2880	2880	0
538	20240613	113000	21644025	2880	2880	2880	2880	0
539	20240613	112900	21644025	2880	2880	2880	2880	0
540	20240613	112800	21644025	2880	2880	2880	2880	0
541	20240613	112700	21644025	2880	2880	2880	2880	0
542	20240613	112600	21644025	2880	2880	2880	2880	0
543	20240613	112500	21644025	2880	2880	2880	2880	0
544	20240613	112400	21644025	2880	2880	2880	2880	0
545	20240613	112300	21644025	2880	2880	2880	2880	0
546	20240613	112200	21644025	2880	2880	2880	2880	0
547	20240613	112100	21644025	2880	2880	2880	2880	0
548	20240613	112000	21644025	2880	2880	2880	2880	0
549	20240613	111900	21644025	2880	2880	2880	2880	0
550	20240613	111800	21644025	2880	2880	2880	2880	0
551	20240613	111700	21644025	2880	2880	2880	2880	0
552	20240613	111600	21644025	2880	2880	2880	2880	31
553	20240613	111500	21554745	2885	2880	2885	2880	4
554	20240613	111400	21543220	2885	2885	2885	2885	0
555	20240613	111300	21543220	2885	2885	2885	2885	0
556	20240613	111200	21543220	2885	2885	2885	2885	1
557	20240613	111100	21540335	2885	2885	2885	2885	0
558	20240613	111000	21540335	2885	2885	2885	2885	34
559	20240613	110900	21442245	2885	2885	2885	2885	7
560	20240613	110800	21422050	2885	2885	2885	2885	0
561	20240613	110700	21422050	2885	2885	2885	2885	0
562	20240613	110600	21422050	2885	2885	2885	2885	1
563	20240613	110500	21419165	2885	2885	2885	2885	2
564	20240613	110400	21413395	2880	2880	2880	2880	0
565	20240613	110300	21413395	2880	2880	2880	2880	0
566	20240613	110200	21413395	2880	2880	2880	2880	4
567	20240613	110100	21401875	2880	2880	2880	2880	0
568	20240613	110000	21401875	2880	2880	2880	2880	0
569	20240613	105900	21401875	2880	2880	2880	2880	203
570	20240613	105800	20817235	2880	2880	2880	2880	0
571	20240613	105700	20817235	2880	2880	2880	2880	0
572	20240613	105600	20817235	2880	2880	2880	2880	0
573	20240613	105500	20817235	2880	2880	2880	2880	50
574	20240613	105400	20673235	2885	2885	2885	2885	0
575	20240613	105300	20673235	2885	2885	2885	2885	0
576	20240613	105200	20673235	2885	2885	2885	2885	0
577	20240613	105100	20673235	2885	2885	2885	2885	0
578	20240613	105000	20673235	2885	2885	2885	2885	0
579	20240613	104900	20673235	2885	2885	2885	2885	0
580	20240613	104800	20673235	2885	2885	2885	2885	0
581	20240613	104700	20673235	2885	2885	2885	2885	0
582	20240613	104600	20673235	2885	2885	2885	2885	0
583	20240613	104500	20673235	2885	2885	2885	2885	0
584	20240613	104400	20673235	2885	2885	2885	2885	0
585	20240613	104300	20673235	2885	2885	2885	2885	0
586	20240613	104200	20673235	2885	2885	2885	2885	0
587	20240613	104100	20673235	2885	2885	2885	2885	0
588	20240613	104000	20673235	2885	2885	2885	2885	0
589	20240613	103900	20673235	2885	2885	2885	2885	0
590	20240613	103800	20673235	2885	2885	2885	2885	0
591	20240613	103700	20673235	2885	2885	2885	2885	0
592	20240613	103600	20673235	2885	2885	2885	2885	0
593	20240613	103500	20673235	2885	2885	2885	2885	0
594	20240613	103400	20673235	2885	2885	2885	2885	1034
595	20240613	103300	17690145	2885	2885	2885	2885	0
596	20240613	103200	17690145	2885	2885	2885	2885	0
597	20240613	103100	17690145	2885	2885	2885	2885	0
598	20240613	103000	17690145	2885	2885	2885	2885	0
599	20240613	102900	17690145	2885	2885	2885	2885	0
600	20240613	102800	17690145	2885	2885	2885	2885	0
601	20240613	102700	17690145	2885	2880	2885	2865	1776
602	20240613	102600	12586340	2885	2880	2885	2880	1136
603	20240613	102500	9314655	2875	2875	2875	2875	3
604	20240613	102400	9306030	2875	2875	2875	2875	0
605	20240613	102300	9306030	2875	2875	2875	2875	0
606	20240613	102200	9306030	2875	2875	2875	2875	0
607	20240613	102100	9306030	2875	2875	2875	2875	0
608	20240613	102000	9306030	2875	2875	2875	2875	0
609	20240613	101900	9306030	2875	2875	2875	2875	48
610	20240613	101800	9168030	2880	2880	2880	2880	0
611	20240613	101700	9168030	2880	2880	2880	2880	0
612	20240613	101600	9168030	2880	2880	2880	2880	0
613	20240613	101500	9168030	2880	2880	2880	2880	90
614	20240613	101400	8908830	2880	2880	2880	2880	0
615	20240613	101300	8908830	2880	2880	2880	2880	0
616	20240613	101200	8908830	2880	2880	2880	2880	0
617	20240613	101100	8908830	2880	2875	2880	2875	10
618	20240613	101000	8880035	2875	2875	2875	2875	0
619	20240613	100900	8880035	2875	2875	2875	2875	0
620	20240613	100800	8880035	2875	2875	2875	2875	0
621	20240613	100700	8880035	2875	2875	2875	2875	0
622	20240613	100600	8880035	2875	2875	2875	2875	0
623	20240613	100500	8880035	2875	2875	2875	2875	0
624	20240613	100400	8880035	2875	2875	2875	2875	0
625	20240613	100300	8880035	2875	2875	2875	2875	60
626	20240613	100200	8707535	2875	2875	2875	2875	41
627	20240613	100100	8589660	2875	2875	2875	2875	0
628	20240613	100000	8589660	2875	2875	2875	2875	3
629	20240613	095900	8581035	2875	2875	2875	2875	0
630	20240613	095800	8581035	2875	2875	2875	2875	0
631	20240613	095700	8581035	2875	2875	2875	2875	0
632	20240613	095600	8581035	2875	2875	2875	2875	0
633	20240613	095500	8581035	2875	2875	2875	2875	21
634	20240613	095400	8520660	2875	2875	2875	2875	0
635	20240613	095300	8520660	2875	2875	2875	2875	3
636	20240613	095200	8512035	2875	2875	2875	2875	0
637	20240613	095100	8512035	2875	2875	2875	2875	0
638	20240613	095000	8512035	2875	2875	2875	2875	0
639	20240613	094900	8512035	2875	2875	2875	2875	0
640	20240613	094800	8512035	2875	2875	2875	2875	0
641	20240613	094700	8512035	2875	2875	2875	2875	0
642	20240613	094600	8512035	2875	2875	2875	2875	364
643	20240613	094500	7465535	2875	2875	2875	2875	0
644	20240613	094400	7465535	2875	2875	2875	2875	0
645	20240613	094300	7465535	2875	2875	2875	2875	0
646	20240613	094200	7465535	2875	2875	2875	2875	37
647	20240613	094100	7359160	2880	2880	2880	2880	0
648	20240613	094000	7359160	2880	2880	2880	2880	0
649	20240613	093900	7359160	2880	2880	2880	2880	0
650	20240613	093800	7359160	2880	2880	2880	2880	0
651	20240613	093700	7359160	2880	2880	2880	2880	0
652	20240613	093600	7359160	2880	2880	2880	2880	0
653	20240613	093500	7359160	2880	2880	2880	2880	0
654	20240613	093400	7359160	2880	2880	2880	2880	0
655	20240613	093300	7359160	2880	2880	2880	2880	0
656	20240613	093200	7359160	2880	2880	2880	2880	9
657	20240613	093100	7333240	2880	2880	2880	2880	0
658	20240613	093000	7333240	2880	2880	2880	2880	0
659	20240613	092900	7333240	2880	2880	2880	2880	221
660	20240613	092800	6696760	2880	2880	2880	2880	0
661	20240613	092700	6696760	2880	2880	2880	2880	0
662	20240613	092600	6696760	2880	2880	2880	2880	0
663	20240613	092500	6696760	2880	2880	2880	2880	0
664	20240613	092400	6696760	2880	2880	2880	2880	0
665	20240613	092300	6696760	2880	2880	2880	2880	11
666	20240613	092200	6665080	2885	2885	2885	2885	1
667	20240613	092100	6662195	2885	2885	2885	2885	100
668	20240613	092000	6373695	2895	2895	2895	2895	0
669	20240613	091900	6373695	2895	2895	2895	2895	0
670	20240613	091800	6373695	2895	2880	2895	2880	2
671	20240613	091700	6367920	2880	2880	2880	2880	0
672	20240613	091600	6367920	2880	2880	2880	2880	1
673	20240613	091500	6365040	2880	2880	2880	2880	0
674	20240613	091400	6365040	2880	2880	2880	2880	10
675	20240613	091300	6336240	2880	2880	2880	2880	0
676	20240613	091200	6336240	2880	2880	2880	2880	30
677	20240613	091100	6249840	2895	2895	2895	2895	0
678	20240613	091000	6249840	2895	2895	2895	2895	0
679	20240613	090900	6249840	2895	2895	2895	2895	0
680	20240613	090800	6249840	2895	2895	2895	2895	1
681	20240613	090700	6246945	2900	2880	2900	2880	353
682	20240613	090600	5227200	2885	2880	2885	2880	50
683	20240613	090500	5083195	2880	2880	2880	2880	1031
684	20240613	090400	2113915	2880	2870	2880	2865	120
685	20240613	090300	1769870	2870	2870	2870	2870	400
686	20240613	090200	621870	2870	2870	2870	2870	44
687	20240613	090100	495590	2870	2875	2880	2870	3
688	20240613	090000	486965	2870	2855	2870	2855	170