KissMeData/294140/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	201600	182108975	2985	2985	2985	2985	2075
3	20240614	201500	182108975	2985	2985	2985	2985	0
4	20240614	201400	182108975	2985	2985	2985	2985	0
5	20240614	201300	182108975	2985	2985	2985	2985	0
6	20240614	201200	182108975	2985	2985	2985	2985	0
7	20240614	201100	182108975	2985	2985	2985	2985	0
8	20240614	201000	182108975	2985	2985	2985	2985	0
9	20240614	200900	182108975	2985	2985	2985	2985	0
10	20240614	200800	182108975	2985	2985	2985	2985	0
11	20240614	200700	182108975	2985	2985	2985	2985	0
12	20240614	200600	182108975	2985	2985	2985	2985	0
13	20240614	200500	182108975	2985	2985	2985	2985	0
14	20240614	200400	182108975	2985	2985	2985	2985	0
15	20240614	200300	182108975	2985	2985	2985	2985	0
16	20240614	200200	182108975	2985	2985	2985	2985	0
17	20240614	200100	182108975	2985	2985	2985	2985	0
18	20240614	200000	182108975	2985	2985	2985	2985	0
19	20240614	195900	182108975	2985	2985	2985	2985	0
20	20240614	195800	182108975	2985	2985	2985	2985	0
21	20240614	195700	182108975	2985	2985	2985	2985	0
22	20240614	195600	182108975	2985	2985	2985	2985	0
23	20240614	195500	182108975	2985	2985	2985	2985	0
24	20240614	195400	182108975	2985	2985	2985	2985	0
25	20240614	195300	182108975	2985	2985	2985	2985	0
26	20240614	195200	182108975	2985	2985	2985	2985	0
27	20240614	195100	182108975	2985	2985	2985	2985	0
28	20240614	195000	182108975	2985	2985	2985	2985	0
29	20240614	194900	182108975	2985	2985	2985	2985	0
30	20240614	194800	182108975	2985	2985	2985	2985	0
31	20240614	194700	182108975	2985	2985	2985	2985	0
32	20240614	194600	182108975	2985	2985	2985	2985	2075
33	20240614	194500	182108975	2985	2985	2985	2985	0
34	20240614	194400	182108975	2985	2985	2985	2985	0
35	20240614	194300	182108975	2985	2985	2985	2985	0
36	20240614	194200	182108975	2985	2985	2985	2985	0
37	20240614	194100	182108975	2985	2985	2985	2985	0
38	20240614	194000	182108975	2985	2985	2985	2985	0
39	20240614	193900	182108975	2985	2985	2985	2985	0
40	20240614	193800	182108975	2985	2985	2985	2985	0
41	20240614	193700	182108975	2985	2985	2985	2985	0
42	20240614	193600	182108975	2985	2985	2985	2985	0
43	20240614	193500	182108975	2985	2985	2985	2985	0
44	20240614	193400	182108975	2985	2985	2985	2985	0
45	20240614	193300	182108975	2985	2985	2985	2985	0
46	20240614	193200	182108975	2985	2985	2985	2985	0
47	20240614	193100	182108975	2985	2985	2985	2985	0
48	20240614	193000	182108975	2985	2985	2985	2985	0
49	20240614	192900	182108975	2985	2985	2985	2985	0
50	20240614	192800	182108975	2985	2985	2985	2985	0
51	20240614	192700	182108975	2985	2985	2985	2985	0
52	20240614	192600	182108975	2985	2985	2985	2985	0
53	20240614	192500	182108975	2985	2985	2985	2985	0
54	20240614	192400	182108975	2985	2985	2985	2985	0
55	20240614	192300	182108975	2985	2985	2985	2985	0
56	20240614	192200	182108975	2985	2985	2985	2985	0
57	20240614	192100	182108975	2985	2985	2985	2985	0
58	20240614	192000	182108975	2985	2985	2985	2985	0
59	20240614	191900	182108975	2985	2985	2985	2985	0
60	20240614	191800	182108975	2985	2985	2985	2985	0
61	20240614	191700	182108975	2985	2985	2985	2985	0
62	20240614	191600	182108975	2985	2985	2985	2985	2075
63	20240614	191500	182108975	2985	2985	2985	2985	0
64	20240614	191400	182108975	2985	2985	2985	2985	0
65	20240614	191300	182108975	2985	2985	2985	2985	0
66	20240614	191200	182108975	2985	2985	2985	2985	0
67	20240614	191100	182108975	2985	2985	2985	2985	0
68	20240614	191000	182108975	2985	2985	2985	2985	0
69	20240614	190900	182108975	2985	2985	2985	2985	0
70	20240614	190800	182108975	2985	2985	2985	2985	0
71	20240614	190700	182108975	2985	2985	2985	2985	0
72	20240614	190600	182108975	2985	2985	2985	2985	0
73	20240614	190500	182108975	2985	2985	2985	2985	0
74	20240614	190400	182108975	2985	2985	2985	2985	0
75	20240614	190300	182108975	2985	2985	2985	2985	0
76	20240614	190200	182108975	2985	2985	2985	2985	0
77	20240614	190100	182108975	2985	2985	2985	2985	0
78	20240614	190000	182108975	2985	2985	2985	2985	0
79	20240614	185900	182108975	2985	2985	2985	2985	0
80	20240614	185800	182108975	2985	2985	2985	2985	0
81	20240614	185700	182108975	2985	2985	2985	2985	0
82	20240614	185600	182108975	2985	2985	2985	2985	0
83	20240614	185500	182108975	2985	2985	2985	2985	0
84	20240614	185400	182108975	2985	2985	2985	2985	0
85	20240614	185300	182108975	2985	2985	2985	2985	0
86	20240614	185200	182108975	2985	2985	2985	2985	0
87	20240614	185100	182108975	2985	2985	2985	2985	0
88	20240614	185000	182108975	2985	2985	2985	2985	0
89	20240614	184900	182108975	2985	2985	2985	2985	0
90	20240614	184800	182108975	2985	2985	2985	2985	0
91	20240614	184700	182108975	2985	2985	2985	2985	0
92	20240614	184600	182108975	2985	2985	2985	2985	2075
93	20240614	184500	182108975	2985	2985	2985	2985	0
94	20240614	184400	182108975	2985	2985	2985	2985	0
95	20240614	184300	182108975	2985	2985	2985	2985	0
96	20240614	184200	182108975	2985	2985	2985	2985	0
97	20240614	184100	182108975	2985	2985	2985	2985	0
98	20240614	184000	182108975	2985	2985	2985	2985	0
99	20240614	183900	182108975	2985	2985	2985	2985	0
100	20240614	183800	182108975	2985	2985	2985	2985	0
101	20240614	183700	182108975	2985	2985	2985	2985	0
102	20240614	183600	182108975	2985	2985	2985	2985	0
103	20240614	183500	182108975	2985	2985	2985	2985	0
104	20240614	183400	182108975	2985	2985	2985	2985	0
105	20240614	183300	182108975	2985	2985	2985	2985	0
106	20240614	183200	182108975	2985	2985	2985	2985	0
107	20240614	183100	182108975	2985	2985	2985	2985	0
108	20240614	183000	182108975	2985	2985	2985	2985	0
109	20240614	182900	182108975	2985	2985	2985	2985	0
110	20240614	182800	182108975	2985	2985	2985	2985	0
111	20240614	182700	182108975	2985	2985	2985	2985	0
112	20240614	182600	182108975	2985	2985	2985	2985	0
113	20240614	182500	182108975	2985	2985	2985	2985	0
114	20240614	182400	182108975	2985	2985	2985	2985	0
115	20240614	182300	182108975	2985	2985	2985	2985	0
116	20240614	182200	182108975	2985	2985	2985	2985	0
117	20240614	182100	182108975	2985	2985	2985	2985	0
118	20240614	182000	182108975	2985	2985	2985	2985	0
119	20240614	181900	182108975	2985	2985	2985	2985	0
120	20240614	181800	182108975	2985	2985	2985	2985	0
121	20240614	181700	182108975	2985	2985	2985	2985	0
122	20240614	181600	182108975	2985	2985	2985	2985	2075
123	20240614	181500	182108975	2985	2985	2985	2985	0
124	20240614	181400	182108975	2985	2985	2985	2985	0
125	20240614	181300	182108975	2985	2985	2985	2985	0
126	20240614	181200	182108975	2985	2985	2985	2985	0
127	20240614	181100	182108975	2985	2985	2985	2985	0
128	20240614	181000	182108975	2985	2985	2985	2985	0
129	20240614	180900	182108975	2985	2985	2985	2985	0
130	20240614	180800	182108975	2985	2985	2985	2985	0
131	20240614	180700	182108975	2985	2985	2985	2985	0
132	20240614	180600	182108975	2985	2985	2985	2985	0
133	20240614	180500	182108975	2985	2985	2985	2985	0
134	20240614	180400	182108975	2985	2985	2985	2985	0
135	20240614	180300	182108975	2985	2985	2985	2985	0
136	20240614	180200	182108975	2985	2985	2985	2985	0
137	20240614	180100	182108975	2985	2985	2985	2985	0
138	20240614	180000	182108975	2985	2985	2985	2985	0
139	20240614	175900	182108975	2985	2985	2985	2985	0
140	20240614	175800	182108975	2985	2985	2985	2985	0
141	20240614	175700	182108975	2985	2985	2985	2985	0
142	20240614	175600	182108975	2985	2985	2985	2985	0
143	20240614	175500	182108975	2985	2985	2985	2985	0
144	20240614	175400	182108975	2985	2985	2985	2985	0
145	20240614	175300	182108975	2985	2985	2985	2985	0
146	20240614	175200	182108975	2985	2985	2985	2985	0
147	20240614	175100	182108975	2985	2985	2985	2985	0
148	20240614	175000	182108975	2985	2985	2985	2985	0
149	20240614	174900	182108975	2985	2985	2985	2985	0
150	20240614	174800	182108975	2985	2985	2985	2985	0
151	20240614	174700	182108975	2985	2985	2985	2985	0
152	20240614	174600	182108975	2985	2985	2985	2985	2075
153	20240614	174500	182108975	2985	2985	2985	2985	0
154	20240614	174400	182108975	2985	2985	2985	2985	0
155	20240614	174300	182108975	2985	2985	2985	2985	0
156	20240614	174200	182108975	2985	2985	2985	2985	0
157	20240614	174100	182108975	2985	2985	2985	2985	0
158	20240614	174000	182108975	2985	2985	2985	2985	0
159	20240614	173900	182108975	2985	2985	2985	2985	0
160	20240614	173800	182108975	2985	2985	2985	2985	0
161	20240614	173700	182108975	2985	2985	2985	2985	0
162	20240614	173600	182108975	2985	2985	2985	2985	0
163	20240614	173500	182108975	2985	2985	2985	2985	0
164	20240614	173400	182108975	2985	2985	2985	2985	0
165	20240614	173300	182108975	2985	2985	2985	2985	0
166	20240614	173200	182108975	2985	2985	2985	2985	0
167	20240614	173100	182108975	2985	2985	2985	2985	0
168	20240614	173000	182108975	2985	2985	2985	2985	0
169	20240614	172900	182108975	2985	2985	2985	2985	0
170	20240614	172800	182108975	2985	2985	2985	2985	0
171	20240614	172700	182108975	2985	2985	2985	2985	0
172	20240614	172600	182108975	2985	2985	2985	2985	0
173	20240614	172500	182108975	2985	2985	2985	2985	0
174	20240614	172400	182108975	2985	2985	2985	2985	0
175	20240614	172300	182108975	2985	2985	2985	2985	0
176	20240614	172200	182108975	2985	2985	2985	2985	0
177	20240614	172100	182108975	2985	2985	2985	2985	0
178	20240614	172000	182108975	2985	2985	2985	2985	0
179	20240614	171900	182108975	2985	2985	2985	2985	0
180	20240614	171800	182108975	2985	2985	2985	2985	0
181	20240614	171700	182108975	2985	2985	2985	2985	0
182	20240614	171600	182108975	2985	2985	2985	2985	2075
183	20240614	171500	182108975	2985	2985	2985	2985	0
184	20240614	171400	182108975	2985	2985	2985	2985	0
185	20240614	171300	182108975	2985	2985	2985	2985	0
186	20240614	171200	182108975	2985	2985	2985	2985	0
187	20240614	171100	182108975	2985	2985	2985	2985	0
188	20240614	171000	182108975	2985	2985	2985	2985	0
189	20240614	170900	182108975	2985	2985	2985	2985	0
190	20240614	170800	182108975	2985	2985	2985	2985	0
191	20240614	170700	182108975	2985	2985	2985	2985	0
192	20240614	170600	182108975	2985	2985	2985	2985	0
193	20240614	170500	182108975	2985	2985	2985	2985	0
194	20240614	170400	182108975	2985	2985	2985	2985	0
195	20240614	170300	182108975	2985	2985	2985	2985	0
196	20240614	170200	182108975	2985	2985	2985	2985	0
197	20240614	170100	182108975	2985	2985	2985	2985	0
198	20240614	170000	182108975	2985	2985	2985	2985	0
199	20240614	165900	182108975	2985	2985	2985	2985	0
200	20240614	165800	182108975	2985	2985	2985	2985	0
201	20240614	165700	182108975	2985	2985	2985	2985	0
202	20240614	165600	182108975	2985	2985	2985	2985	0
203	20240614	165500	182108975	2985	2985	2985	2985	0
204	20240614	165400	182108975	2985	2985	2985	2985	0
205	20240614	165300	182108975	2985	2985	2985	2985	0
206	20240614	165200	182108975	2985	2985	2985	2985	0
207	20240614	165100	182108975	2985	2985	2985	2985	0
208	20240614	165000	182108975	2985	2985	2985	2985	0
209	20240614	164900	182108975	2985	2985	2985	2985	0
210	20240614	164800	182108975	2985	2985	2985	2985	0
211	20240614	164700	182108975	2985	2985	2985	2985	0
212	20240614	164600	182108975	2985	2985	2985	2985	2075
213	20240614	164500	182108975	2985	2985	2985	2985	0
214	20240614	164400	182108975	2985	2985	2985	2985	0
215	20240614	164300	182108975	2985	2985	2985	2985	0
216	20240614	164200	182108975	2985	2985	2985	2985	0
217	20240614	164100	182108975	2985	2985	2985	2985	0
218	20240614	164000	182108975	2985	2985	2985	2985	0
219	20240614	163900	182108975	2985	2985	2985	2985	0
220	20240614	163800	182108975	2985	2985	2985	2985	0
221	20240614	163700	182108975	2985	2985	2985	2985	0
222	20240614	163600	182108975	2985	2985	2985	2985	0
223	20240614	163500	182108975	2985	2985	2985	2985	0
224	20240614	163400	182108975	2985	2985	2985	2985	0
225	20240614	163300	182108975	2985	2985	2985	2985	0
226	20240614	163200	182108975	2985	2985	2985	2985	0
227	20240614	163100	182108975	2985	2985	2985	2985	0
228	20240614	163000	182108975	2985	2985	2985	2985	0
229	20240614	162900	182108975	2985	2985	2985	2985	0
230	20240614	162800	182108975	2985	2985	2985	2985	0
231	20240614	162700	182108975	2985	2985	2985	2985	0
232	20240614	162600	182108975	2985	2985	2985	2985	0
233	20240614	162500	182108975	2985	2985	2985	2985	0
234	20240614	162400	182108975	2985	2985	2985	2985	0
235	20240614	162300	182108975	2985	2985	2985	2985	0
236	20240614	162200	182108975	2985	2985	2985	2985	0
237	20240614	162100	182108975	2985	2985	2985	2985	0
238	20240614	162000	182108975	2985	2985	2985	2985	0
239	20240614	161900	182108975	2985	2985	2985	2985	0
240	20240614	161800	182108975	2985	2985	2985	2985	0
241	20240614	161700	182108975	2985	2985	2985	2985	0
242	20240614	161600	182108975	2985	2985	2985	2985	2075
243	20240614	161500	182108975	2985	2985	2985	2985	0
244	20240614	161400	182108975	2985	2985	2985	2985	0
245	20240614	161300	182108975	2985	2985	2985	2985	0
246	20240614	161200	182108975	2985	2985	2985	2985	0
247	20240614	161100	182108975	2985	2985	2985	2985	0
248	20240614	161000	182108975	2985	2985	2985	2985	0
249	20240614	160900	182108975	2985	2985	2985	2985	0
250	20240614	160800	182108975	2985	2985	2985	2985	0
251	20240614	160700	182108975	2985	2985	2985	2985	0
252	20240614	160600	182108975	2985	2985	2985	2985	0
253	20240614	160500	182108975	2985	2985	2985	2985	0
254	20240614	160400	182108975	2985	2985	2985	2985	0
255	20240614	160300	182108975	2985	2985	2985	2985	0
256	20240614	160200	182108975	2985	2985	2985	2985	0
257	20240614	160100	182108975	2985	2985	2985	2985	0
258	20240614	160000	182108975	2985	2985	2985	2985	0
259	20240614	155900	182108975	2985	2985	2985	2985	0
260	20240614	155800	182108975	2985	2985	2985	2985	0
261	20240614	155700	182108975	2985	2985	2985	2985	0
262	20240614	155600	182108975	2985	2985	2985	2985	0
263	20240614	155500	182108975	2985	2985	2985	2985	0
264	20240614	155400	182108975	2985	2985	2985	2985	0
265	20240614	155300	182108975	2985	2985	2985	2985	0
266	20240614	155200	182108975	2985	2985	2985	2985	0
267	20240614	155100	182108975	2985	2985	2985	2985	0
268	20240614	155000	182108975	2985	2985	2985	2985	0
269	20240614	154900	182108975	2985	2985	2985	2985	0
270	20240614	154800	182108975	2985	2985	2985	2985	0
271	20240614	154700	182108975	2985	2985	2985	2985	0
272	20240614	154600	182108975	2985	2985	2985	2985	2075
273	20240614	154500	182108975	2985	2985	2985	2985	0
274	20240614	154400	182108975	2985	2985	2985	2985	0
275	20240614	154300	182108975	2985	2985	2985	2985	0
276	20240614	154200	182108975	2985	2985	2985	2985	0
277	20240614	154100	182108975	2985	2985	2985	2985	0
278	20240614	154000	182108975	2985	2985	2985	2985	0
279	20240614	153900	182108975	2985	2985	2985	2985	0
280	20240614	153800	182108975	2985	2985	2985	2985	0
281	20240614	153700	182108975	2985	2985	2985	2985	0
282	20240614	153600	182108975	2985	2985	2985	2985	0
283	20240614	153500	182108975	2985	2985	2985	2985	0
284	20240614	153400	182108975	2985	2985	2985	2985	0
285	20240614	153300	182108975	2985	2985	2985	2985	0
286	20240614	153200	182108975	2985	2985	2985	2985	0
287	20240614	153100	182108975	2985	2985	2985	2985	0
288	20240614	153000	182108975	2985	2985	2985	2985	2075
289	20240614	152900	175915100	2985	2985	2985	2985	0
290	20240614	152800	175915100	2985	2985	2985	2985	0
291	20240614	152700	175915100	2985	2985	2985	2985	0
292	20240614	152600	175915100	2985	2985	2985	2985	0
293	20240614	152500	175915100	2985	2985	2985	2985	0
294	20240614	152400	175915100	2985	2985	2985	2985	0
295	20240614	152300	175915100	2985	2985	2985	2985	0
296	20240614	152200	175915100	2985	2985	2985	2985	0
297	20240614	152100	175915100	2985	2985	2985	2985	0
298	20240614	152000	175915100	2985	2985	2985	2985	0
299	20240614	151900	175915100	2985	2985	2985	2985	0
300	20240614	151800	175915100	2985	2985	2985	2985	18
301	20240614	151700	175861370	3040	3040	3040	3040	0
302	20240614	151600	175861370	3040	3040	3040	3040	0
303	20240614	151500	175861370	3040	3010	3040	3010	1409
304	20240614	151400	171594850	2975	2975	2975	2975	0
305	20240614	151300	171594850	2975	2975	2975	2975	0
306	20240614	151200	171594850	2975	2975	2975	2975	0
307	20240614	151100	171594850	2975	2975	2975	2975	0
308	20240614	151000	171594850	2975	2975	2975	2975	0
309	20240614	150900	171594850	2975	2990	2990	2975	1485
310	20240614	150800	167165860	3030	2985	3030	2985	1468
311	20240614	150700	162765870	2985	2985	2985	2985	85
312	20240614	150600	162512145	2985	2985	2985	2985	926
313	20240614	150500	159748035	2980	2980	2980	2980	0
314	20240614	150400	159748035	2980	2980	2980	2980	0
315	20240614	150300	159748035	2980	2980	2980	2980	0
316	20240614	150200	159748035	2980	2980	2980	2980	0
317	20240614	150100	159748035	2980	2980	2980	2980	0
318	20240614	150000	159748035	2980	2980	2980	2980	0
319	20240614	145900	159748035	2980	2980	2980	2980	0
320	20240614	145800	159748035	2980	2980	2980	2980	54
321	20240614	145700	159587115	2980	2980	2980	2980	0
322	20240614	145600	159587115	2980	2980	2980	2980	0
323	20240614	145500	159587115	2980	2980	2980	2980	0
324	20240614	145400	159587115	2980	2980	2980	2980	0
325	20240614	145300	159587115	2980	2980	2980	2980	0
326	20240614	145200	159587115	2980	2980	2980	2980	70
327	20240614	145100	159378515	2985	2985	2985	2985	0
328	20240614	145000	159378515	2985	2985	2985	2985	6
329	20240614	144900	159360605	2985	2985	2985	2985	1
330	20240614	144800	159357620	2985	2985	2985	2985	129
331	20240614	144700	158972555	2980	2980	2980	2980	0
332	20240614	144600	158972555	2980	2985	2985	2980	64
333	20240614	144500	158781720	2985	2985	2985	2985	0
334	20240614	144400	158781720	2985	2985	2985	2985	0
335	20240614	144300	158781720	2985	2985	2985	2985	6
336	20240614	144200	158763810	2985	2985	2985	2985	0
337	20240614	144100	158763810	2985	2985	2985	2985	0
338	20240614	144000	158763810	2985	2985	2985	2985	1
339	20240614	143900	158760825	2990	2980	2990	2980	71
340	20240614	143800	158548945	2980	2980	2980	2980	50
341	20240614	143700	158399945	2980	2975	2980	2975	142
342	20240614	143600	157977445	2975	2975	2975	2975	0
343	20240614	143500	157977445	2975	2975	2975	2975	0
344	20240614	143400	157977445	2975	2975	2975	2975	0
345	20240614	143300	157977445	2975	2980	2980	2975	1583
346	20240614	143200	153266020	2980	2980	2980	2980	500
347	20240614	143100	151776020	2980	2980	2980	2980	122
348	20240614	143000	151412460	2980	2980	2980	2980	0
349	20240614	142900	151412460	2980	2980	2980	2980	0
350	20240614	142800	151412460	2980	2980	2980	2980	0
351	20240614	142700	151412460	2980	2980	2980	2980	1
352	20240614	142600	151409480	2980	2980	2980	2980	2
353	20240614	142500	151403520	2980	2980	2980	2980	1183
354	20240614	142400	147878180	2975	2975	2975	2975	1501
355	20240614	142300	143412705	2980	2980	2980	2980	300
356	20240614	142200	142518705	2980	2980	2980	2980	132
357	20240614	142100	142125345	2980	2980	2980	2980	1383
358	20240614	142000	138004005	2980	2980	2980	2980	0
359	20240614	141900	138004005	2980	2980	2980	2980	509
360	20240614	141800	136487185	2980	2985	2985	2980	100
361	20240614	141700	136188925	2980	2980	2980	2980	0
362	20240614	141600	136188925	2980	2980	2980	2980	0
363	20240614	141500	136188925	2980	2980	2980	2980	100
364	20240614	141400	135890925	2980	2980	2980	2980	230
365	20240614	141300	135205525	2990	2990	2990	2990	0
366	20240614	141200	135205525	2990	2990	2990	2990	0
367	20240614	141100	135205525	2990	2990	2990	2990	10
368	20240614	141000	135175625	2980	2980	2980	2980	0
369	20240614	140900	135175625	2980	2980	2980	2980	0
370	20240614	140800	135175625	2980	2980	2980	2980	317
371	20240614	140700	134230965	2980	2980	2980	2980	0
372	20240614	140600	134230965	2980	2980	2980	2980	832
373	20240614	140500	131751605	2980	2980	2980	2980	0
374	20240614	140400	131751605	2980	2980	2980	2980	0
375	20240614	140300	131751605	2980	2980	2980	2980	778
376	20240614	140200	129433165	2980	2980	2980	2980	0
377	20240614	140100	129433165	2980	2980	2980	2980	0
378	20240614	140000	129433165	2980	2980	2980	2980	0
379	20240614	135900	129433165	2980	2985	2985	2980	52
380	20240614	135800	129278200	2985	2985	2985	2985	52
381	20240614	135700	129122980	2980	2980	2980	2980	0
382	20240614	135600	129122980	2980	2980	2980	2980	1
383	20240614	135500	129120000	2985	2985	2985	2985	200
384	20240614	135400	128523000	2980	2980	2980	2980	190
385	20240614	135300	127956800	2980	2980	2980	2980	0
386	20240614	135200	127956800	2980	2980	2980	2980	0
387	20240614	135100	127956800	2980	2980	2980	2980	0
388	20240614	135000	127956800	2980	2980	2980	2980	0
389	20240614	134900	127956800	2980	2980	2980	2980	200
390	20240614	134800	127360800	2985	2985	2985	2985	0
391	20240614	134700	127360800	2985	2985	2985	2985	2
392	20240614	134600	127354830	2985	2985	2985	2985	0
393	20240614	134500	127354830	2985	2985	2985	2985	0
394	20240614	134400	127354830	2985	2985	2985	2985	0
395	20240614	134300	127354830	2985	2985	2985	2985	0
396	20240614	134200	127354830	2985	2985	2985	2985	0
397	20240614	134100	127354830	2985	2985	2985	2985	0
398	20240614	134000	127354830	2985	2985	2985	2985	0
399	20240614	133900	127354830	2985	2985	2985	2985	0
400	20240614	133800	127354830	2985	2985	2985	2985	0
401	20240614	133700	127354830	2985	2985	2985	2985	12
402	20240614	133600	127319010	2985	2985	2985	2985	0
403	20240614	133500	127319010	2985	2985	2985	2985	0
404	20240614	133400	127319010	2985	2985	2985	2985	0
405	20240614	133300	127319010	2985	2985	2985	2985	300
406	20240614	133200	126423510	2985	2985	2985	2985	0
407	20240614	133100	126423510	2985	2985	2985	2985	0
408	20240614	133000	126423510	2985	2985	2985	2985	0
409	20240614	132900	126423510	2985	2985	2985	2985	0
410	20240614	132800	126423510	2985	2985	2985	2985	0
411	20240614	132700	126423510	2985	2985	2985	2985	0
412	20240614	132600	126423510	2985	2985	2985	2985	1043
413	20240614	132500	123310155	2985	2985	2985	2985	1500
414	20240614	132400	118832655	2980	2980	2980	2980	0
415	20240614	132300	118832655	2980	2980	2980	2980	0
416	20240614	132200	118832655	2980	2980	2980	2980	0
417	20240614	132100	118832655	2980	2980	2980	2980	0
418	20240614	132000	118832655	2980	2980	2980	2980	0
419	20240614	131900	118832655	2980	2980	2980	2980	139
420	20240614	131800	118418435	2975	2975	2975	2975	0
421	20240614	131700	118418435	2975	2975	2975	2975	581
422	20240614	131600	116689960	2980	2980	2980	2980	50
423	20240614	131500	116540960	2980	2980	2980	2980	1588
424	20240614	131400	111808720	2980	2980	2980	2980	0
425	20240614	131300	111808720	2980	2980	2980	2980	0
426	20240614	131200	111808720	2980	2985	2985	2980	273
427	20240614	131100	110995160	2990	2990	2990	2990	0
428	20240614	131000	110995160	2990	2990	2990	2990	0
429	20240614	130900	110995160	2990	2990	2990	2990	0
430	20240614	130800	110995160	2990	2990	2990	2990	10
431	20240614	130700	110965260	2990	2990	2990	2990	20
432	20240614	130600	110905460	2985	2985	2985	2985	0
433	20240614	130500	110905460	2985	2985	2985	2985	0
434	20240614	130400	110905460	2985	2985	2985	2985	617
435	20240614	130300	109063715	2985	2985	2985	2985	1
436	20240614	130200	109060730	2985	2985	2985	2985	0
437	20240614	130100	109060730	2985	2985	2985	2985	17
438	20240614	130000	109009985	2985	2985	2985	2985	1
439	20240614	125900	109007000	2980	2980	2980	2980	0
440	20240614	125800	109007000	2980	2980	2980	2980	0
441	20240614	125700	109007000	2980	2980	2980	2980	113
442	20240614	125600	108670260	2980	2980	2980	2980	0
443	20240614	125500	108670260	2980	2980	2980	2980	0
444	20240614	125400	108670260	2980	2980	2980	2980	33
445	20240614	125300	108571920	2980	2980	2980	2980	135
446	20240614	125200	108169620	2985	2985	2985	2985	0
447	20240614	125100	108169620	2985	2985	2985	2985	0
448	20240614	125000	108169620	2985	2985	2985	2985	0
449	20240614	124900	108169620	2985	2975	2985	2975	41
450	20240614	124800	108047635	2975	2975	2975	2975	0
451	20240614	124700	108047635	2975	2975	2975	2975	0
452	20240614	124600	108047635	2975	2975	2975	2975	0
453	20240614	124500	108047635	2975	2975	2975	2975	0
454	20240614	124400	108047635	2975	2975	2975	2975	0
455	20240614	124300	108047635	2975	2975	2975	2975	0
456	20240614	124200	108047635	2975	2975	2975	2975	0
457	20240614	124100	108047635	2975	2975	2975	2975	20
458	20240614	124000	107988135	2975	2975	2975	2975	0
459	20240614	123900	107988135	2975	2975	2975	2975	0
460	20240614	123800	107988135	2975	2975	2975	2975	1380
461	20240614	123700	103882635	2975	2980	2980	2975	695
462	20240614	123600	101814510	2975	2975	2975	2975	0
463	20240614	123500	101814510	2975	2975	2975	2975	0
464	20240614	123400	101814510	2975	2985	2985	2975	4912
465	20240614	123300	87181775	3025	3025	3025	3025	0
466	20240614	123200	87181775	3025	3025	3025	3025	0
467	20240614	123100	87181775	3025	3025	3025	3025	48
468	20240614	123000	87036575	3025	2980	3025	2975	5274
469	20240614	122900	71229430	2980	2980	2980	2980	100
470	20240614	122800	70931430	2980	2980	2980	2980	0
471	20240614	122700	70931430	2980	2980	2980	2980	0
472	20240614	122600	70931430	2980	2980	2980	2980	0
473	20240614	122500	70931430	2980	2980	2980	2980	0
474	20240614	122400	70931430	2980	2980	2980	2980	0
475	20240614	122300	70931430	2980	2980	2980	2980	30
476	20240614	122200	70842030	2980	2980	2980	2980	0
477	20240614	122100	70842030	2980	2980	2980	2980	70
478	20240614	122000	70633430	2980	2980	2980	2980	4
479	20240614	121900	70621510	2980	2980	2980	2980	1036
480	20240614	121800	67534230	2980	2980	2980	2980	0
481	20240614	121700	67534230	2980	2980	2980	2980	0
482	20240614	121600	67534230	2980	2980	2980	2980	0
483	20240614	121500	67534230	2980	2980	2980	2980	0
484	20240614	121400	67534230	2980	2980	2980	2980	0
485	20240614	121300	67534230	2980	2980	2980	2980	0
486	20240614	121200	67534230	2980	2980	2980	2980	1
487	20240614	121100	67531250	2980	2980	2980	2980	0
488	20240614	121000	67531250	2980	2980	2980	2980	78
489	20240614	120900	67298810	2980	2980	2980	2980	0
490	20240614	120800	67298810	2980	2980	2980	2980	0
491	20240614	120700	67298810	2980	2980	2980	2980	0
492	20240614	120600	67298810	2980	2980	2980	2980	18
493	20240614	120500	67245170	2995	2995	2995	2995	35
494	20240614	120400	67140345	2995	2995	2995	2995	0
495	20240614	120300	67140345	2995	2995	2995	2995	0
496	20240614	120200	67140345	2995	2995	2995	2995	0
497	20240614	120100	67140345	2995	2995	2995	2995	0
498	20240614	120000	67140345	2995	2995	2995	2995	0
499	20240614	115900	67140345	2995	2995	2995	2995	1
500	20240614	115800	67137350	2980	2980	2980	2980	0
501	20240614	115700	67137350	2980	2990	2990	2980	492
502	20240614	115600	65670160	2995	2995	2995	2995	0
503	20240614	115500	65670160	2995	2995	2995	2995	0
504	20240614	115400	65670160	2995	2995	2995	2995	0
505	20240614	115300	65670160	2995	2995	2995	2995	0
506	20240614	115200	65670160	2995	2995	2995	2995	0
507	20240614	115100	65670160	2995	2995	2995	2995	0
508	20240614	115000	65670160	2995	2995	2995	2995	41
509	20240614	114900	65547365	2995	2995	2995	2995	0
510	20240614	114800	65547365	2995	2995	2995	2995	0
511	20240614	114700	65547365	2995	2995	2995	2995	1
512	20240614	114600	65544370	2990	2990	2990	2990	0
513	20240614	114500	65544370	2990	2990	2990	2990	41
514	20240614	114400	65421780	2990	2990	2990	2990	1
515	20240614	114300	65418790	2995	2995	2995	2995	4
516	20240614	114200	65406810	2995	2995	2995	2995	1
517	20240614	114100	65403815	2980	2980	2980	2980	0
518	20240614	114000	65403815	2980	2980	2980	2980	0
519	20240614	113900	65403815	2980	2980	2980	2980	0
520	20240614	113800	65403815	2980	2980	2980	2980	0
521	20240614	113700	65403815	2980	2980	2980	2980	48
522	20240614	113600	65260775	2980	2980	2980	2980	400
523	20240614	113500	64068775	2980	2980	2980	2980	0
524	20240614	113400	64068775	2980	2980	2980	2980	0
525	20240614	113300	64068775	2980	2980	2980	2980	130
526	20240614	113200	63681375	2980	2985	2985	2980	99
527	20240614	113100	63386105	2980	2980	2980	2980	0
528	20240614	113000	63386105	2980	2980	2980	2980	0
529	20240614	112900	63386105	2980	2980	2980	2980	0
530	20240614	112800	63386105	2980	2980	2980	2980	0
531	20240614	112700	63386105	2980	2985	2985	2980	405
532	20240614	112600	62179120	2985	2990	2990	2985	164
533	20240614	112500	61689480	2995	2995	2995	2995	0
534	20240614	112400	61689480	2995	2995	2995	2995	0
535	20240614	112300	61689480	2995	2995	2995	2995	0
536	20240614	112200	61689480	2995	2995	2995	2995	0
537	20240614	112100	61689480	2995	2995	2995	2995	0
538	20240614	112000	61689480	2995	2995	2995	2995	0
539	20240614	111900	61689480	2995	2995	2995	2995	0
540	20240614	111800	61689480	2995	2995	2995	2995	2
541	20240614	111700	61683490	2995	2995	2995	2995	0
542	20240614	111600	61683490	2995	2995	2995	2995	0
543	20240614	111500	61683490	2995	2995	2995	2995	0
544	20240614	111400	61683490	2995	2995	2995	2995	0
545	20240614	111300	61683490	2995	2990	2995	2990	12
546	20240614	111200	61647600	2995	2995	2995	2995	0
547	20240614	111100	61647600	2995	2995	2995	2995	0
548	20240614	111000	61647600	2995	2995	2995	2995	0
549	20240614	110900	61647600	2995	2995	2995	2995	0
550	20240614	110800	61647600	2995	2995	2995	2995	0
551	20240614	110700	61647600	2995	2995	2995	2995	0
552	20240614	110600	61647600	2995	2995	2995	2995	0
553	20240614	110500	61647600	2995	2995	2995	2995	0
554	20240614	110400	61647600	2995	2995	2995	2995	89
555	20240614	110300	61381045	2990	2990	2990	2990	154
556	20240614	110200	60920585	2990	2990	2990	2990	20
557	20240614	110100	60860785	2975	2975	2975	2975	0
558	20240614	110000	60860785	2975	2975	2975	2975	0
559	20240614	105900	60860785	2975	2975	2975	2975	0
560	20240614	105800	60860785	2975	2975	2975	2975	130
561	20240614	105700	60474035	2980	2975	2980	2975	92
562	20240614	105600	60200075	2980	2980	2980	2980	1000
563	20240614	105500	57220075	2980	2980	2980	2980	1
564	20240614	105400	57217095	2980	2980	2980	2980	0
565	20240614	105300	57217095	2980	2980	2980	2980	0
566	20240614	105200	57217095	2980	2985	2985	2980	1645
567	20240614	105100	52313680	2985	2985	2985	2985	90
568	20240614	105000	52045030	2985	2985	2985	2985	648
569	20240614	104900	50110750	2985	2985	2985	2985	0
570	20240614	104800	50110750	2985	2980	2985	2980	31
571	20240614	104700	50018315	2980	2980	2980	2980	577
572	20240614	104600	48298855	2980	2980	2980	2980	0
573	20240614	104500	48298855	2980	2985	2985	2980	43
574	20240614	104400	48170505	2985	2985	2985	2985	0
575	20240614	104300	48170505	2985	2985	2985	2985	0
576	20240614	104200	48170505	2985	2985	2985	2985	0
577	20240614	104100	48170505	2985	2985	2985	2985	0
578	20240614	104000	48170505	2985	2985	2985	2985	20
579	20240614	103900	48110805	2985	2985	2985	2985	0
580	20240614	103800	48110805	2985	2985	2985	2985	0
581	20240614	103700	48110805	2985	2985	2985	2985	0
582	20240614	103600	48110805	2985	2985	2985	2985	0
583	20240614	103500	48110805	2985	2985	2985	2985	0
584	20240614	103400	48110805	2985	2985	2985	2985	0
585	20240614	103300	48110805	2985	2985	2985	2985	17
586	20240614	103200	48060060	2985	2990	2990	2985	322
587	20240614	103100	47097530	2995	2995	2995	2995	0
588	20240614	103000	47097530	2995	2995	2995	2995	0
589	20240614	102900	47097530	2995	2995	2995	2995	58
590	20240614	102800	46923820	2995	2995	2995	2995	0
591	20240614	102700	46923820	2995	2995	2995	2995	130
592	20240614	102600	46534470	2995	2995	2995	2995	107
593	20240614	102500	46214005	2985	2985	2985	2985	0
594	20240614	102400	46214005	2985	2985	2985	2985	0
595	20240614	102300	46214005	2985	2985	2985	2985	0
596	20240614	102200	46214005	2985	2985	2985	2985	0
597	20240614	102100	46214005	2985	2985	2985	2985	0
598	20240614	102000	46214005	2985	2985	2985	2985	0
599	20240614	101900	46214005	2985	2985	2985	2985	0
600	20240614	101800	46214005	2985	2985	2985	2985	0
601	20240614	101700	46214005	2985	2985	2985	2985	10
602	20240614	101600	46184155	2980	2980	2980	2980	0
603	20240614	101500	46184155	2980	2985	2985	2980	50
604	20240614	101400	46035150	2975	2975	2975	2975	0
605	20240614	101300	46035150	2975	2975	2975	2975	0
606	20240614	101200	46035150	2975	2975	2975	2975	0
607	20240614	101100	46035150	2975	2975	2975	2975	0
608	20240614	101000	46035150	2975	2975	2975	2975	0
609	20240614	100900	46035150	2975	2975	2975	2975	0
610	20240614	100800	46035150	2975	2975	2975	2975	0
611	20240614	100700	46035150	2975	2975	2975	2975	0
612	20240614	100600	46035150	2975	2975	2975	2975	0
613	20240614	100500	46035150	2975	2980	2980	2975	985
614	20240614	100400	43100615	2980	2980	2980	2980	0
615	20240614	100300	43100615	2980	2980	2980	2980	70
616	20240614	100200	42892015	2980	2980	2980	2980	9
617	20240614	100100	42865195	3000	2985	3000	2980	1431
618	20240614	100000	38600000	3000	3000	3000	3000	11
619	20240614	095900	38567000	3000	3000	3000	3000	1
620	20240614	095800	38564000	3000	3000	3000	3000	1
621	20240614	095700	38561000	3000	3000	3000	3000	0
622	20240614	095600	38561000	3000	3000	3000	3000	0
623	20240614	095500	38561000	3000	3000	3000	3000	10
624	20240614	095400	38531000	3000	3000	3000	3000	0
625	20240614	095300	38531000	3000	3000	3000	3000	0
626	20240614	095200	38531000	3000	3000	3000	3000	0
627	20240614	095100	38531000	3000	3000	3000	3000	0
628	20240614	095000	38531000	3000	3000	3000	3000	0
629	20240614	094900	38531000	3000	3000	3000	3000	0
630	20240614	094800	38531000	3000	3000	3000	3000	0
631	20240614	094700	38531000	3000	2995	3000	2980	497
632	20240614	094600	37046170	2995	2995	2995	2995	161
633	20240614	094500	36563975	2995	2995	2995	2995	104
634	20240614	094400	36252495	3000	3000	3005	3000	1602
635	20240614	094300	31446490	3005	3005	3005	3005	10
636	20240614	094200	31416440	3000	3000	3000	3000	7
637	20240614	094100	31395440	3005	3005	3005	3005	0
638	20240614	094000	31395440	3005	3005	3005	3005	0
639	20240614	093900	31395440	3005	3005	3005	3005	13
640	20240614	093800	31356375	3005	3005	3005	3005	6
641	20240614	093700	31338345	3005	3005	3005	3005	72
642	20240614	093600	31121985	3005	3005	3005	3005	8
643	20240614	093500	31097945	3000	3000	3000	3000	0
644	20240614	093400	31097945	3000	3000	3000	3000	4
645	20240614	093300	31085945	2995	2995	2995	2995	0
646	20240614	093200	31085945	2995	2995	2995	2995	61
647	20240614	093100	30903250	2985	2985	2985	2985	0
648	20240614	093000	30903250	2985	2995	2995	2985	8
649	20240614	092900	30879340	2995	2995	2995	2995	120
650	20240614	092800	30519940	2995	2995	2995	2995	0
651	20240614	092700	30519940	2995	2995	2995	2995	5
652	20240614	092600	30504965	2995	2980	2995	2980	968
653	20240614	092500	27612900	2980	2985	2985	2980	1000
654	20240614	092400	24632645	3005	3005	3005	3005	13
655	20240614	092300	24593580	3005	3000	3005	3000	676
656	20240614	092200	22565405	3000	3000	3000	3000	4
657	20240614	092100	22553405	2995	2990	2995	2990	280
658	20240614	092000	21715330	2995	2995	2995	2995	0
659	20240614	091900	21715330	2995	2995	2995	2995	42
660	20240614	091800	21589540	2965	2990	2990	2965	2000
661	20240614	091700	15652565	2990	3005	3005	2990	74
662	20240614	091600	15430255	2975	2995	2995	2975	732
663	20240614	091500	13247385	2995	2995	2995	2995	0
664	20240614	091400	13247385	2995	3000	3000	2995	118
665	20240614	091300	12893475	3000	3000	3000	3000	15
666	20240614	091200	12848475	2995	2995	2995	2995	0
667	20240614	091100	12848475	2995	2995	2995	2995	0
668	20240614	091000	12848475	2995	2995	2995	2995	0
669	20240614	090900	12848475	2995	3000	3000	2995	651
670	20240614	090800	10898185	3000	3000	3010	3000	89
671	20240614	090700	10630885	2995	2995	2995	2995	0
672	20240614	090600	10630885	2995	2995	2995	2995	50
673	20240614	090500	10481135	2995	2995	2995	2995	483
674	20240614	090400	9034550	3015	3000	3015	2985	270
675	20240614	090300	8225430	3000	3005	3005	3000	108
676	20240614	090200	7901145	3005	3020	3045	3005	1402
677	20240614	090100	3674585	3060	3030	3065	3025	450
678	20240614	090000	2308295	3025	3100	3100	3025	748