KissMeData/081150/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195500	303371420	2980	2980	2980	2980	2551
3	20240624	195400	303371420	2980	2980	2980	2980	0
4	20240624	195300	303371420	2980	2980	2980	2980	0
5	20240624	195200	303371420	2980	2980	2980	2980	0
6	20240624	195100	303371420	2980	2980	2980	2980	0
7	20240624	195000	303371420	2980	2980	2980	2980	0
8	20240624	194900	303371420	2980	2980	2980	2980	0
9	20240624	194800	303371420	2980	2980	2980	2980	0
10	20240624	194700	303371420	2980	2980	2980	2980	0
11	20240624	194600	303371420	2980	2980	2980	2980	0
12	20240624	194500	303371420	2980	2980	2980	2980	0
13	20240624	194400	303371420	2980	2980	2980	2980	0
14	20240624	194300	303371420	2980	2980	2980	2980	0
15	20240624	194200	303371420	2980	2980	2980	2980	0
16	20240624	194100	303371420	2980	2980	2980	2980	0
17	20240624	194000	303371420	2980	2980	2980	2980	0
18	20240624	193900	303371420	2980	2980	2980	2980	0
19	20240624	193800	303371420	2980	2980	2980	2980	0
20	20240624	193700	303371420	2980	2980	2980	2980	0
21	20240624	193600	303371420	2980	2980	2980	2980	0
22	20240624	193500	303371420	2980	2980	2980	2980	0
23	20240624	193400	303371420	2980	2980	2980	2980	0
24	20240624	193300	303371420	2980	2980	2980	2980	0
25	20240624	193200	303371420	2980	2980	2980	2980	0
26	20240624	193100	303371420	2980	2980	2980	2980	0
27	20240624	193000	303371420	2980	2980	2980	2980	0
28	20240624	192900	303371420	2980	2980	2980	2980	0
29	20240624	192800	303371420	2980	2980	2980	2980	0
30	20240624	192700	303371420	2980	2980	2980	2980	0
31	20240624	192600	303371420	2980	2980	2980	2980	0
32	20240624	192500	303371420	2980	2980	2980	2980	2551
33	20240624	192400	303371420	2980	2980	2980	2980	0
34	20240624	192300	303371420	2980	2980	2980	2980	0
35	20240624	192200	303371420	2980	2980	2980	2980	0
36	20240624	192100	303371420	2980	2980	2980	2980	0
37	20240624	192000	303371420	2980	2980	2980	2980	0
38	20240624	191900	303371420	2980	2980	2980	2980	0
39	20240624	191800	303371420	2980	2980	2980	2980	0
40	20240624	191700	303371420	2980	2980	2980	2980	0
41	20240624	191600	303371420	2980	2980	2980	2980	0
42	20240624	191500	303371420	2980	2980	2980	2980	0
43	20240624	191400	303371420	2980	2980	2980	2980	0
44	20240624	191300	303371420	2980	2980	2980	2980	0
45	20240624	191200	303371420	2980	2980	2980	2980	0
46	20240624	191100	303371420	2980	2980	2980	2980	0
47	20240624	191000	303371420	2980	2980	2980	2980	0
48	20240624	190900	303371420	2980	2980	2980	2980	0
49	20240624	190800	303371420	2980	2980	2980	2980	0
50	20240624	190700	303371420	2980	2980	2980	2980	0
51	20240624	190600	303371420	2980	2980	2980	2980	0
52	20240624	190500	303371420	2980	2980	2980	2980	0
53	20240624	190400	303371420	2980	2980	2980	2980	0
54	20240624	190300	303371420	2980	2980	2980	2980	0
55	20240624	190200	303371420	2980	2980	2980	2980	0
56	20240624	190100	303371420	2980	2980	2980	2980	0
57	20240624	190000	303371420	2980	2980	2980	2980	0
58	20240624	185900	303371420	2980	2980	2980	2980	0
59	20240624	185800	303371420	2980	2980	2980	2980	0
60	20240624	185700	303371420	2980	2980	2980	2980	0
61	20240624	185600	303371420	2980	2980	2980	2980	0
62	20240624	185500	303371420	2980	2980	2980	2980	2551
63	20240624	185400	303371420	2980	2980	2980	2980	0
64	20240624	185300	303371420	2980	2980	2980	2980	0
65	20240624	185200	303371420	2980	2980	2980	2980	0
66	20240624	185100	303371420	2980	2980	2980	2980	0
67	20240624	185000	303371420	2980	2980	2980	2980	0
68	20240624	184900	303371420	2980	2980	2980	2980	0
69	20240624	184800	303371420	2980	2980	2980	2980	0
70	20240624	184700	303371420	2980	2980	2980	2980	0
71	20240624	184600	303371420	2980	2980	2980	2980	0
72	20240624	184500	303371420	2980	2980	2980	2980	0
73	20240624	184400	303371420	2980	2980	2980	2980	0
74	20240624	184300	303371420	2980	2980	2980	2980	0
75	20240624	184200	303371420	2980	2980	2980	2980	0
76	20240624	184100	303371420	2980	2980	2980	2980	0
77	20240624	184000	303371420	2980	2980	2980	2980	0
78	20240624	183900	303371420	2980	2980	2980	2980	0
79	20240624	183800	303371420	2980	2980	2980	2980	0
80	20240624	183700	303371420	2980	2980	2980	2980	0
81	20240624	183600	303371420	2980	2980	2980	2980	0
82	20240624	183500	303371420	2980	2980	2980	2980	0
83	20240624	183400	303371420	2980	2980	2980	2980	0
84	20240624	183300	303371420	2980	2980	2980	2980	0
85	20240624	183200	303371420	2980	2980	2980	2980	0
86	20240624	183100	303371420	2980	2980	2980	2980	0
87	20240624	183000	303371420	2980	2980	2980	2980	0
88	20240624	182900	303371420	2980	2980	2980	2980	0
89	20240624	182800	303371420	2980	2980	2980	2980	0
90	20240624	182700	303371420	2980	2980	2980	2980	0
91	20240624	182600	303371420	2980	2980	2980	2980	0
92	20240624	182500	303371420	2980	2980	2980	2980	2551
93	20240624	182400	303371420	2980	2980	2980	2980	0
94	20240624	182300	303371420	2980	2980	2980	2980	0
95	20240624	182200	303371420	2980	2980	2980	2980	0
96	20240624	182100	303371420	2980	2980	2980	2980	0
97	20240624	182000	303371420	2980	2980	2980	2980	0
98	20240624	181900	303371420	2980	2980	2980	2980	0
99	20240624	181800	303371420	2980	2980	2980	2980	0
100	20240624	181700	303371420	2980	2980	2980	2980	0
101	20240624	181600	303371420	2980	2980	2980	2980	0
102	20240624	181500	303371420	2980	2980	2980	2980	0
103	20240624	181400	303371420	2980	2980	2980	2980	0
104	20240624	181300	303371420	2980	2980	2980	2980	0
105	20240624	181200	303371420	2980	2980	2980	2980	0
106	20240624	181100	303371420	2980	2980	2980	2980	0
107	20240624	181000	303371420	2980	2980	2980	2980	0
108	20240624	180900	303371420	2980	2980	2980	2980	0
109	20240624	180800	303371420	2980	2980	2980	2980	0
110	20240624	180700	303371420	2980	2980	2980	2980	0
111	20240624	180600	303371420	2980	2980	2980	2980	0
112	20240624	180500	303371420	2980	2980	2980	2980	0
113	20240624	180400	303371420	2980	2980	2980	2980	0
114	20240624	180300	303371420	2980	2980	2980	2980	0
115	20240624	180200	303371420	2980	2980	2980	2980	0
116	20240624	180100	303371420	2980	2980	2980	2980	0
117	20240624	180000	303371420	2980	2980	2980	2980	0
118	20240624	175900	303371420	2980	2980	2980	2980	0
119	20240624	175800	303371420	2980	2980	2980	2980	0
120	20240624	175700	303371420	2980	2980	2980	2980	0
121	20240624	175600	303371420	2980	2980	2980	2980	0
122	20240624	175500	303371420	2980	2980	2980	2980	2551
123	20240624	175400	303371420	2980	2980	2980	2980	0
124	20240624	175300	303371420	2980	2980	2980	2980	0
125	20240624	175200	303371420	2980	2980	2980	2980	0
126	20240624	175100	303371420	2980	2980	2980	2980	0
127	20240624	175000	303371420	2980	2980	2980	2980	0
128	20240624	174900	303371420	2980	2980	2980	2980	0
129	20240624	174800	303371420	2980	2980	2980	2980	0
130	20240624	174700	303371420	2980	2980	2980	2980	0
131	20240624	174600	303371420	2980	2980	2980	2980	0
132	20240624	174500	303371420	2980	2980	2980	2980	0
133	20240624	174400	303371420	2980	2980	2980	2980	0
134	20240624	174300	303371420	2980	2980	2980	2980	0
135	20240624	174200	303371420	2980	2980	2980	2980	0
136	20240624	174100	303371420	2980	2980	2980	2980	0
137	20240624	174000	303371420	2980	2980	2980	2980	0
138	20240624	173900	303371420	2980	2980	2980	2980	0
139	20240624	173800	303371420	2980	2980	2980	2980	0
140	20240624	173700	303371420	2980	2980	2980	2980	0
141	20240624	173600	303371420	2980	2980	2980	2980	0
142	20240624	173500	303371420	2980	2980	2980	2980	0
143	20240624	173400	303371420	2980	2980	2980	2980	0
144	20240624	173300	303371420	2980	2980	2980	2980	0
145	20240624	173200	303371420	2980	2980	2980	2980	0
146	20240624	173100	303371420	2980	2980	2980	2980	0
147	20240624	173000	303371420	2980	2980	2980	2980	0
148	20240624	172900	303371420	2980	2980	2980	2980	0
149	20240624	172800	303371420	2980	2980	2980	2980	0
150	20240624	172700	303371420	2980	2980	2980	2980	0
151	20240624	172600	303371420	2980	2980	2980	2980	0
152	20240624	172500	303371420	2980	2980	2980	2980	2551
153	20240624	172400	303371420	2980	2980	2980	2980	0
154	20240624	172300	303371420	2980	2980	2980	2980	0
155	20240624	172200	303371420	2980	2980	2980	2980	0
156	20240624	172100	303371420	2980	2980	2980	2980	0
157	20240624	172000	303371420	2980	2980	2980	2980	0
158	20240624	171900	303371420	2980	2980	2980	2980	0
159	20240624	171800	303371420	2980	2980	2980	2980	0
160	20240624	171700	303371420	2980	2980	2980	2980	0
161	20240624	171600	303371420	2980	2980	2980	2980	0
162	20240624	171500	303371420	2980	2980	2980	2980	0
163	20240624	171400	303371420	2980	2980	2980	2980	0
164	20240624	171300	303371420	2980	2980	2980	2980	0
165	20240624	171200	303371420	2980	2980	2980	2980	0
166	20240624	171100	303371420	2980	2980	2980	2980	0
167	20240624	171000	303371420	2980	2980	2980	2980	0
168	20240624	170900	303371420	2980	2980	2980	2980	0
169	20240624	170800	303371420	2980	2980	2980	2980	0
170	20240624	170700	303371420	2980	2980	2980	2980	0
171	20240624	170600	303371420	2980	2980	2980	2980	0
172	20240624	170500	303371420	2980	2980	2980	2980	0
173	20240624	170400	303371420	2980	2980	2980	2980	0
174	20240624	170300	303371420	2980	2980	2980	2980	0
175	20240624	170200	303371420	2980	2980	2980	2980	0
176	20240624	170100	303371420	2980	2980	2980	2980	0
177	20240624	170000	303371420	2980	2980	2980	2980	0
178	20240624	165900	303371420	2980	2980	2980	2980	0
179	20240624	165800	303371420	2980	2980	2980	2980	0
180	20240624	165700	303371420	2980	2980	2980	2980	0
181	20240624	165600	303371420	2980	2980	2980	2980	0
182	20240624	165500	303371420	2980	2980	2980	2980	2551
183	20240624	165400	303371420	2980	2980	2980	2980	0
184	20240624	165300	303371420	2980	2980	2980	2980	0
185	20240624	165200	303371420	2980	2980	2980	2980	0
186	20240624	165100	303371420	2980	2980	2980	2980	0
187	20240624	165000	303371420	2980	2980	2980	2980	0
188	20240624	164900	303371420	2980	2980	2980	2980	0
189	20240624	164800	303371420	2980	2980	2980	2980	0
190	20240624	164700	303371420	2980	2980	2980	2980	0
191	20240624	164600	303371420	2980	2980	2980	2980	0
192	20240624	164500	303371420	2980	2980	2980	2980	0
193	20240624	164400	303371420	2980	2980	2980	2980	0
194	20240624	164300	303371420	2980	2980	2980	2980	0
195	20240624	164200	303371420	2980	2980	2980	2980	0
196	20240624	164100	303371420	2980	2980	2980	2980	0
197	20240624	164000	303371420	2980	2980	2980	2980	0
198	20240624	163900	303371420	2980	2980	2980	2980	0
199	20240624	163800	303371420	2980	2980	2980	2980	0
200	20240624	163700	303371420	2980	2980	2980	2980	0
201	20240624	163600	303371420	2980	2980	2980	2980	0
202	20240624	163500	303371420	2980	2980	2980	2980	0
203	20240624	163400	303371420	2980	2980	2980	2980	0
204	20240624	163300	303371420	2980	2980	2980	2980	0
205	20240624	163200	303371420	2980	2980	2980	2980	0
206	20240624	163100	303371420	2980	2980	2980	2980	0
207	20240624	163000	303371420	2980	2980	2980	2980	0
208	20240624	162900	303371420	2980	2980	2980	2980	0
209	20240624	162800	303371420	2980	2980	2980	2980	0
210	20240624	162700	303371420	2980	2980	2980	2980	0
211	20240624	162600	303371420	2980	2980	2980	2980	0
212	20240624	162500	303371420	2980	2980	2980	2980	2551
213	20240624	162400	303371420	2980	2980	2980	2980	0
214	20240624	162300	303371420	2980	2980	2980	2980	0
215	20240624	162200	303371420	2980	2980	2980	2980	0
216	20240624	162100	303371420	2980	2980	2980	2980	0
217	20240624	162000	303371420	2980	2980	2980	2980	0
218	20240624	161900	303371420	2980	2980	2980	2980	0
219	20240624	161800	303371420	2980	2980	2980	2980	0
220	20240624	161700	303371420	2980	2980	2980	2980	0
221	20240624	161600	303371420	2980	2980	2980	2980	0
222	20240624	161500	303371420	2980	2980	2980	2980	0
223	20240624	161400	303371420	2980	2980	2980	2980	0
224	20240624	161300	303371420	2980	2980	2980	2980	0
225	20240624	161200	303371420	2980	2980	2980	2980	0
226	20240624	161100	303371420	2980	2980	2980	2980	0
227	20240624	161000	303371420	2980	2980	2980	2980	0
228	20240624	160900	303371420	2980	2980	2980	2980	0
229	20240624	160800	303371420	2980	2980	2980	2980	0
230	20240624	160700	303371420	2980	2980	2980	2980	0
231	20240624	160600	303371420	2980	2980	2980	2980	0
232	20240624	160500	303371420	2980	2980	2980	2980	0
233	20240624	160400	303371420	2980	2980	2980	2980	0
234	20240624	160300	303371420	2980	2980	2980	2980	0
235	20240624	160200	303371420	2980	2980	2980	2980	0
236	20240624	160100	303371420	2980	2980	2980	2980	0
237	20240624	160000	303371420	2980	2980	2980	2980	0
238	20240624	155900	303371420	2980	2980	2980	2980	0
239	20240624	155800	303371420	2980	2980	2980	2980	0
240	20240624	155700	303371420	2980	2980	2980	2980	0
241	20240624	155600	303371420	2980	2980	2980	2980	0
242	20240624	155500	303371420	2980	2980	2980	2980	2551
243	20240624	155400	303371420	2980	2980	2980	2980	0
244	20240624	155300	303371420	2980	2980	2980	2980	0
245	20240624	155200	303371420	2980	2980	2980	2980	0
246	20240624	155100	303371420	2980	2980	2980	2980	0
247	20240624	155000	303371420	2980	2980	2980	2980	0
248	20240624	154900	303371420	2980	2980	2980	2980	0
249	20240624	154800	303371420	2980	2980	2980	2980	0
250	20240624	154700	303371420	2980	2980	2980	2980	0
251	20240624	154600	303371420	2980	2980	2980	2980	0
252	20240624	154500	303371420	2980	2980	2980	2980	0
253	20240624	154400	303371420	2980	2980	2980	2980	0
254	20240624	154300	303371420	2980	2980	2980	2980	0
255	20240624	154200	303371420	2980	2980	2980	2980	0
256	20240624	154100	303371420	2980	2980	2980	2980	0
257	20240624	154000	303371420	2980	2980	2980	2980	0
258	20240624	153900	303371420	2980	2980	2980	2980	0
259	20240624	153800	303371420	2980	2980	2980	2980	0
260	20240624	153700	303371420	2980	2980	2980	2980	0
261	20240624	153600	303371420	2980	2980	2980	2980	0
262	20240624	153500	303371420	2980	2980	2980	2980	0
263	20240624	153400	303371420	2980	2980	2980	2980	0
264	20240624	153300	303371420	2980	2980	2980	2980	0
265	20240624	153200	303371420	2980	2980	2980	2980	0
266	20240624	153100	303371420	2980	2980	2980	2980	0
267	20240624	153000	303371420	2980	2980	2980	2980	2551
268	20240624	152900	295769440	2985	2985	2985	2985	0
269	20240624	152800	295769440	2985	2985	2985	2985	0
270	20240624	152700	295769440	2985	2985	2985	2985	0
271	20240624	152600	295769440	2985	2985	2985	2985	0
272	20240624	152500	295769440	2985	2985	2985	2985	0
273	20240624	152400	295769440	2985	2985	2985	2985	0
274	20240624	152300	295769440	2985	2985	2985	2985	0
275	20240624	152200	295769440	2985	2985	2985	2985	0
276	20240624	152100	295769440	2985	2985	2985	2985	0
277	20240624	152000	295769440	2985	2985	2985	2985	0
278	20240624	151900	295769440	2985	2985	2985	2985	1
279	20240624	151800	295766455	2970	2980	2985	2970	2964
280	20240624	151700	286936740	2975	2975	2975	2975	0
281	20240624	151600	286936740	2975	2975	2975	2975	35
282	20240624	151500	286832615	2970	2975	2975	2970	264
283	20240624	151400	286047980	2980	2980	2980	2980	100
284	20240624	151300	285749980	2980	2980	2980	2980	0
285	20240624	151200	285749980	2980	2980	2980	2980	3
286	20240624	151100	285741040	2970	2975	2975	2970	821
287	20240624	151000	283302065	2975	2975	2975	2975	200
288	20240624	150900	282707065	2975	2975	2975	2975	1
289	20240624	150800	282704090	2985	2970	2985	2970	1152
290	20240624	150700	279271135	2975	2975	2975	2975	0
291	20240624	150600	279271135	2975	2975	2975	2975	1500
292	20240624	150500	274808635	2975	2975	2975	2975	100
293	20240624	150400	274511135	2980	2980	2980	2980	360
294	20240624	150300	273438335	2980	2980	2980	2980	1019
295	20240624	150200	270401715	2985	2980	2985	2980	775
296	20240624	150100	268091995	2970	2970	2970	2970	261
297	20240624	150000	267316825	2980	2980	2980	2980	672
298	20240624	145900	265314265	2970	2970	2970	2970	100
299	20240624	145800	265017265	2965	2970	2970	2965	850
300	20240624	145700	262493755	2970	2980	2980	2970	5567
301	20240624	145600	245959095	2970	2970	2970	2970	109
302	20240624	145500	245635365	2970	2970	2970	2970	0
303	20240624	145400	245635365	2970	2975	2975	2970	50
304	20240624	145300	245486850	2980	2980	2980	2980	0
305	20240624	145200	245486850	2980	2980	2980	2980	117
306	20240624	145100	245138190	2980	2980	2980	2980	1
307	20240624	145000	245135210	2970	2975	2975	2970	7200
308	20240624	144900	223738900	2975	2975	2975	2975	0
309	20240624	144800	223738900	2975	2975	2975	2975	91
310	20240624	144700	223468175	2980	2980	2980	2980	1000
311	20240624	144600	220488175	2980	2980	2980	2980	1
312	20240624	144500	220485195	2980	2980	2980	2980	0
313	20240624	144400	220485195	2980	2980	2980	2980	0
314	20240624	144300	220485195	2980	2980	2980	2980	0
315	20240624	144200	220485195	2980	2980	2980	2980	0
316	20240624	144100	220485195	2980	2980	2980	2980	0
317	20240624	144000	220485195	2980	2980	2980	2980	1
318	20240624	143900	220482215	2980	2980	2980	2980	605
319	20240624	143800	218679315	2985	2985	2985	2985	100
320	20240624	143700	218380815	2985	2985	2985	2985	0
321	20240624	143600	218380815	2985	2985	2985	2985	0
322	20240624	143500	218380815	2985	2980	2985	2980	3
323	20240624	143400	218371870	2985	2985	2985	2985	4
324	20240624	143300	218359930	2980	2975	2980	2975	5632
325	20240624	143200	201597870	2970	2970	2970	2970	0
326	20240624	143100	201597870	2970	2970	2970	2970	123
327	20240624	143000	201232560	2970	2970	2970	2970	0
328	20240624	142900	201232560	2970	2970	2970	2970	264
329	20240624	142800	200448480	2970	2970	2970	2970	0
330	20240624	142700	200448480	2970	2970	2970	2970	0
331	20240624	142600	200448480	2970	2970	2970	2970	0
332	20240624	142500	200448480	2970	2970	2970	2970	0
333	20240624	142400	200448480	2970	2970	2970	2970	0
334	20240624	142300	200448480	2970	2970	2970	2970	351
335	20240624	142200	199406010	2970	2970	2970	2970	315
336	20240624	142100	198470460	2975	2975	2975	2975	0
337	20240624	142000	198470460	2975	2975	2975	2975	0
338	20240624	141900	198470460	2975	2970	2975	2970	502
339	20240624	141800	196977015	2970	2970	2970	2970	0
340	20240624	141700	196977015	2970	2970	2970	2970	0
341	20240624	141600	196977015	2970	2970	2970	2970	0
342	20240624	141500	196977015	2970	2970	2970	2970	0
343	20240624	141400	196977015	2970	2970	2970	2970	100
344	20240624	141300	196680015	2970	2970	2970	2970	800
345	20240624	141200	194304015	2970	2970	2970	2970	0
346	20240624	141100	194304015	2970	2970	2970	2970	0
347	20240624	141000	194304015	2970	2970	2970	2970	0
348	20240624	140900	194304015	2970	2970	2970	2970	0
349	20240624	140800	194304015	2970	2970	2970	2970	20
350	20240624	140700	194244615	2975	2975	2975	2975	0
351	20240624	140600	194244615	2975	2975	2975	2975	1
352	20240624	140500	194241640	2975	2975	2975	2975	201
353	20240624	140400	193643665	2975	2975	2975	2975	0
354	20240624	140300	193643665	2975	2975	2975	2975	0
355	20240624	140200	193643665	2975	2975	2975	2975	0
356	20240624	140100	193643665	2975	2975	2975	2975	0
357	20240624	140000	193643665	2975	2975	2975	2975	1
358	20240624	135900	193640690	2970	2970	2970	2970	0
359	20240624	135800	193640690	2970	2970	2970	2970	0
360	20240624	135700	193640690	2970	2970	2970	2970	6
361	20240624	135600	193622870	2970	2970	2970	2970	0
362	20240624	135500	193622870	2970	2970	2970	2970	0
363	20240624	135400	193622870	2970	2970	2970	2970	0
364	20240624	135300	193622870	2970	2970	2970	2970	160
365	20240624	135200	193147670	2975	2975	2975	2975	0
366	20240624	135100	193147670	2975	2980	2980	2975	1339
367	20240624	135000	189157455	2975	2975	2975	2975	0
368	20240624	134900	189157455	2975	2970	2975	2970	2429
369	20240624	134800	181931370	2970	2970	2970	2970	144
370	20240624	134700	181503690	2970	2970	2970	2970	400
371	20240624	134600	180315690	2970	2970	2970	2970	486
372	20240624	134500	178872270	2970	2970	2970	2970	0
373	20240624	134400	178872270	2970	2970	2970	2970	0
374	20240624	134300	178872270	2970	2970	2970	2970	0
375	20240624	134200	178872270	2970	2970	2970	2970	0
376	20240624	134100	178872270	2970	2970	2970	2970	14
377	20240624	134000	178830690	2975	2975	2975	2975	379
378	20240624	133900	177703165	2970	2970	2970	2970	0
379	20240624	133800	177703165	2970	2970	2970	2970	0
380	20240624	133700	177703165	2970	2970	2970	2970	3
381	20240624	133600	177694255	2970	2970	2970	2970	56
382	20240624	133500	177527935	2970	2970	2970	2970	1000
383	20240624	133400	174557935	2960	2960	2960	2960	30
384	20240624	133300	174469135	2970	2970	2970	2970	0
385	20240624	133200	174469135	2970	2970	2970	2970	0
386	20240624	133100	174469135	2970	2970	2970	2970	0
387	20240624	133000	174469135	2970	2970	2970	2970	0
388	20240624	132900	174469135	2970	2970	2970	2970	20
389	20240624	132800	174409735	2970	2970	2970	2970	0
390	20240624	132700	174409735	2970	2970	2970	2970	0
391	20240624	132600	174409735	2970	2970	2970	2970	0
392	20240624	132500	174409735	2970	2970	2970	2970	0
393	20240624	132400	174409735	2970	2970	2970	2970	0
394	20240624	132300	174409735	2970	2970	2970	2970	92
395	20240624	132200	174136495	2960	2960	2960	2960	0
396	20240624	132100	174136495	2960	2960	2960	2960	0
397	20240624	132000	174136495	2960	2960	2960	2960	0
398	20240624	131900	174136495	2960	2960	2960	2960	0
399	20240624	131800	174136495	2960	2960	2960	2960	0
400	20240624	131700	174136495	2960	2960	2960	2960	1
401	20240624	131600	174133535	2970	2970	2970	2970	0
402	20240624	131500	174133535	2970	2970	2970	2970	1000
403	20240624	131400	171163535	2970	2970	2970	2970	40
404	20240624	131300	171044735	2970	2970	2970	2970	0
405	20240624	131200	171044735	2970	2970	2970	2970	360
406	20240624	131100	169975535	2970	2970	2970	2970	0
407	20240624	131000	169975535	2970	2970	2970	2970	0
408	20240624	130900	169975535	2970	2970	2970	2970	100
409	20240624	130800	169678535	2970	2970	2970	2970	0
410	20240624	130700	169678535	2970	2970	2970	2970	0
411	20240624	130600	169678535	2970	2970	2970	2970	0
412	20240624	130500	169678535	2970	2970	2970	2970	0
413	20240624	130400	169678535	2970	2970	2970	2970	0
414	20240624	130300	169678535	2970	2970	2970	2970	0
415	20240624	130200	169678535	2970	2970	2970	2970	0
416	20240624	130100	169678535	2970	2970	2970	2970	100
417	20240624	130000	169381535	2970	2970	2970	2970	0
418	20240624	125900	169381535	2970	2970	2970	2970	1
419	20240624	125800	169378565	2960	2960	2960	2960	0
420	20240624	125700	169378565	2960	2960	2960	2960	0
421	20240624	125600	169378565	2960	2960	2960	2960	72
422	20240624	125500	169165445	2960	2960	2960	2960	0
423	20240624	125400	169165445	2960	2960	2960	2960	0
424	20240624	125300	169165445	2960	2965	2965	2960	2800
425	20240624	125200	160874930	2970	2970	2970	2970	10
426	20240624	125100	160845230	2975	2975	2975	2975	0
427	20240624	125000	160845230	2975	2975	2975	2975	1
428	20240624	124900	160842255	2970	2970	2970	2970	0
429	20240624	124800	160842255	2970	2970	2970	2970	0
430	20240624	124700	160842255	2970	2970	2970	2970	0
431	20240624	124600	160842255	2970	2970	2970	2970	0
432	20240624	124500	160842255	2970	2970	2970	2970	151
433	20240624	124400	160393785	2970	2970	2970	2970	0
434	20240624	124300	160393785	2970	2970	2970	2970	1000
435	20240624	124200	157423785	2965	2965	2965	2965	0
436	20240624	124100	157423785	2965	2965	2965	2965	0
437	20240624	124000	157423785	2965	2965	2965	2965	0
438	20240624	123900	157423785	2965	2965	2965	2965	0
439	20240624	123800	157423785	2965	2965	2965	2965	0
440	20240624	123700	157423785	2965	2965	2965	2965	0
441	20240624	123600	157423785	2965	2965	2965	2965	0
442	20240624	123500	157423785	2965	2965	2965	2965	0
443	20240624	123400	157423785	2965	2965	2965	2965	0
444	20240624	123300	157423785	2965	2965	2965	2965	0
445	20240624	123200	157423785	2965	2965	2965	2965	0
446	20240624	123100	157423785	2965	2965	2965	2965	0
447	20240624	123000	157423785	2965	2965	2965	2965	0
448	20240624	122900	157423785	2965	2965	2965	2965	0
449	20240624	122800	157423785	2965	2965	2965	2965	0
450	20240624	122700	157423785	2965	2965	2965	2965	400
451	20240624	122600	156237785	2965	2965	2965	2965	100
452	20240624	122500	155941285	2970	2965	2970	2965	3247
453	20240624	122400	146300195	2965	2965	2965	2965	0
454	20240624	122300	146300195	2965	2965	2965	2965	0
455	20240624	122200	146300195	2965	2965	2965	2965	1300
456	20240624	122100	142445695	2965	2965	2965	2965	0
457	20240624	122000	142445695	2965	2965	2965	2965	98
458	20240624	121900	142155125	2965	2965	2965	2965	0
459	20240624	121800	142155125	2965	2965	2965	2965	0
460	20240624	121700	142155125	2965	2965	2965	2965	0
461	20240624	121600	142155125	2965	2965	2965	2965	0
462	20240624	121500	142155125	2965	2965	2965	2965	0
463	20240624	121400	142155125	2965	2965	2965	2965	2500
464	20240624	121300	134742625	2965	2965	2965	2965	0
465	20240624	121200	134742625	2965	2965	2965	2965	200
466	20240624	121100	134149625	2965	2965	2965	2965	100
467	20240624	121000	133853125	2965	2965	2965	2965	100
468	20240624	120900	133556625	2965	2965	2965	2965	100
469	20240624	120800	133260125	2970	2970	2970	2970	0
470	20240624	120700	133260125	2970	2970	2970	2970	0
471	20240624	120600	133260125	2970	2970	2970	2970	0
472	20240624	120500	133260125	2970	2970	2970	2970	0
473	20240624	120400	133260125	2970	2970	2970	2970	0
474	20240624	120300	133260125	2970	2970	2970	2970	0
475	20240624	120200	133260125	2970	2970	2970	2970	2
476	20240624	120100	133254185	2970	2970	2970	2970	5
477	20240624	120000	133239335	2970	2970	2970	2970	3
478	20240624	115900	133230425	2965	2965	2965	2965	0
479	20240624	115800	133230425	2965	2965	2965	2965	0
480	20240624	115700	133230425	2965	2965	2965	2965	0
481	20240624	115600	133230425	2965	2965	2965	2965	0
482	20240624	115500	133230425	2965	2965	2965	2965	0
483	20240624	115400	133230425	2965	2965	2965	2965	556
484	20240624	115300	131581885	2975	2975	2975	2975	1
485	20240624	115200	131578910	2975	2975	2975	2975	0
486	20240624	115100	131578910	2975	2975	2975	2975	0
487	20240624	115000	131578910	2975	2975	2975	2975	0
488	20240624	114900	131578910	2975	2965	2975	2965	466
489	20240624	114800	130196850	2975	2975	2975	2975	0
490	20240624	114700	130196850	2975	2975	2975	2975	0
491	20240624	114600	130196850	2975	2975	2975	2975	200
492	20240624	114500	129601850	2975	2975	2975	2975	0
493	20240624	114400	129601850	2975	2975	2975	2975	0
494	20240624	114300	129601850	2975	2975	2975	2975	0
495	20240624	114200	129601850	2975	2975	2975	2975	0
496	20240624	114100	129601850	2975	2975	2975	2975	0
497	20240624	114000	129601850	2975	2975	2975	2975	0
498	20240624	113900	129601850	2975	2975	2975	2975	0
499	20240624	113800	129601850	2975	2975	2975	2975	0
500	20240624	113700	129601850	2975	2975	2975	2975	0
501	20240624	113600	129601850	2975	2965	2975	2965	13547
502	20240624	113500	89392585	2965	2965	2965	2965	200
503	20240624	113400	88799585	2965	2965	2965	2965	0
504	20240624	113300	88799585	2965	2970	2970	2965	229
505	20240624	113200	88120165	2970	2970	2970	2970	0
506	20240624	113100	88120165	2970	2970	2970	2970	0
507	20240624	113000	88120165	2970	2970	2970	2970	0
508	20240624	112900	88120165	2970	2965	2970	2965	3416
509	20240624	112800	77981315	2965	2965	2965	2965	2
510	20240624	112700	77975385	2955	2955	2955	2955	0
511	20240624	112600	77975385	2955	2955	2955	2955	292
512	20240624	112500	77112525	2950	2950	2950	2950	0
513	20240624	112400	77112525	2950	2950	2950	2950	0
514	20240624	112300	77112525	2950	2950	2950	2950	0
515	20240624	112200	77112525	2950	2950	2950	2950	0
516	20240624	112100	77112525	2950	2955	2955	2950	300
517	20240624	112000	76227435	2955	2955	2955	2955	0
518	20240624	111900	76227435	2955	2955	2955	2955	0
519	20240624	111800	76227435	2955	2955	2955	2955	110
520	20240624	111700	75902385	2950	2950	2950	2950	0
521	20240624	111600	75902385	2950	2950	2950	2950	0
522	20240624	111500	75902385	2950	2950	2950	2950	133
523	20240624	111400	75510035	2950	2950	2950	2950	97
524	20240624	111300	75223885	2955	2955	2955	2955	190
525	20240624	111200	74662435	2950	2950	2950	2950	0
526	20240624	111100	74662435	2950	2950	2950	2950	0
527	20240624	111000	74662435	2950	2950	2950	2950	0
528	20240624	110900	74662435	2950	2950	2950	2950	0
529	20240624	110800	74662435	2950	2950	2950	2950	0
530	20240624	110700	74662435	2950	2950	2950	2950	0
531	20240624	110600	74662435	2950	2950	2950	2950	0
532	20240624	110500	74662435	2950	2950	2950	2950	0
533	20240624	110400	74662435	2950	2955	2955	2950	1589
534	20240624	110300	69968690	2955	2960	2960	2955	93
535	20240624	110200	69693825	2955	2960	2960	2955	1232
536	20240624	110100	66053025	2970	2970	2970	2970	0
537	20240624	110000	66053025	2970	2970	2970	2970	0
538	20240624	105900	66053025	2970	2970	2970	2970	13
539	20240624	105800	66014415	2960	2960	2960	2960	200
540	20240624	105700	65422415	2960	2965	2965	2960	541
541	20240624	105600	63821050	2960	2965	2965	2960	1639
542	20240624	105500	58963205	2965	2965	2965	2965	219
543	20240624	105400	58313870	2960	2960	2960	2960	0
544	20240624	105300	58313870	2960	2960	2960	2960	0
545	20240624	105200	58313870	2960	2960	2960	2960	0
546	20240624	105100	58313870	2960	2960	2960	2960	0
547	20240624	105000	58313870	2960	2960	2960	2960	0
548	20240624	104900	58313870	2960	2960	2960	2960	0
549	20240624	104800	58313870	2960	2970	2970	2960	33
550	20240624	104700	58216160	2970	2970	2970	2970	500
551	20240624	104600	56731160	2975	2975	2975	2975	0
552	20240624	104500	56731160	2975	2975	2975	2975	1000
553	20240624	104400	53756160	2970	2970	2970	2970	0
554	20240624	104300	53756160	2970	2970	2970	2970	300
555	20240624	104200	52865160	2970	2970	2970	2970	2
556	20240624	104100	52859220	2955	2955	2955	2955	0
557	20240624	104000	52859220	2955	2955	2955	2955	0
558	20240624	103900	52859220	2955	2955	2955	2955	0
559	20240624	103800	52859220	2955	2955	2955	2955	0
560	20240624	103700	52859220	2955	2955	2955	2955	119
561	20240624	103600	52507575	2955	2955	2955	2955	0
562	20240624	103500	52507575	2955	2955	2955	2955	300
563	20240624	103400	51621075	2975	2975	2975	2975	0
564	20240624	103300	51621075	2975	2975	2975	2975	0
565	20240624	103200	51621075	2975	2975	2975	2975	1
566	20240624	103100	51618100	2955	2955	2955	2955	0
567	20240624	103000	51618100	2955	2955	2955	2955	0
568	20240624	102900	51618100	2955	2955	2955	2955	0
569	20240624	102800	51618100	2955	2955	2955	2955	0
570	20240624	102700	51618100	2955	2955	2955	2955	100
571	20240624	102600	51322600	2975	2975	2975	2975	0
572	20240624	102500	51322600	2975	2975	2975	2975	0
573	20240624	102400	51322600	2975	2975	2975	2975	500
574	20240624	102300	49835100	2975	2975	2975	2975	0
575	20240624	102200	49835100	2975	2975	2975	2975	0
576	20240624	102100	49835100	2975	2975	2975	2975	0
577	20240624	102000	49835100	2975	2975	2975	2975	1
578	20240624	101900	49832125	2960	2950	2960	2950	228
579	20240624	101800	49158325	2955	2960	2960	2955	696
580	20240624	101700	47100415	2975	2975	2975	2975	0
581	20240624	101600	47100415	2975	2975	2975	2975	0
582	20240624	101500	47100415	2975	2975	2975	2975	0
583	20240624	101400	47100415	2975	2975	2975	2970	1151
584	20240624	101300	43679845	2980	2980	2980	2980	46
585	20240624	101200	43542765	2985	2985	2985	2985	1
586	20240624	101100	43539780	2980	2980	2980	2980	65
587	20240624	101000	43346080	2980	2980	2980	2980	1
588	20240624	100900	43343100	2980	2980	2980	2980	839
589	20240624	100800	40842880	2980	2980	2980	2980	0
590	20240624	100700	40842880	2980	2980	2980	2980	0
591	20240624	100600	40842880	2980	2980	2980	2980	1
592	20240624	100500	40839900	2980	2980	2980	2980	4
593	20240624	100400	40827980	2980	2975	2980	2975	1677
594	20240624	100300	35832730	2975	2975	2975	2975	10
595	20240624	100200	35802980	2975	2975	2975	2975	0
596	20240624	100100	35802980	2975	2975	2975	2975	0
597	20240624	100000	35802980	2975	2975	2975	2975	10
598	20240624	095900	35773230	2970	2970	2970	2970	11
599	20240624	095800	35740560	2970	2970	2970	2970	67
600	20240624	095700	35541570	2970	2970	2970	2970	0
601	20240624	095600	35541570	2970	2970	2970	2970	0
602	20240624	095500	35541570	2970	2960	2970	2960	14
603	20240624	095400	35500120	2960	2960	2960	2960	0
604	20240624	095300	35500120	2960	2965	2965	2960	34
605	20240624	095200	35399425	2975	2975	2975	2975	0
606	20240624	095100	35399425	2975	2975	2975	2975	0
607	20240624	095000	35399425	2975	2975	2975	2975	0
608	20240624	094900	35399425	2975	2975	2975	2975	0
609	20240624	094800	35399425	2975	2975	2975	2975	0
610	20240624	094700	35399425	2975	2975	2975	2975	5
611	20240624	094600	35384550	2975	2975	2975	2975	29
612	20240624	094500	35298275	2975	2975	2975	2975	0
613	20240624	094400	35298275	2975	2975	2975	2975	0
614	20240624	094300	35298275	2975	2975	2975	2975	5
615	20240624	094200	35283400	2965	2965	2965	2965	0
616	20240624	094100	35283400	2965	2965	2965	2965	0
617	20240624	094000	35283400	2965	2965	2965	2965	0
618	20240624	093900	35283400	2965	2965	2965	2965	0
619	20240624	093800	35283400	2965	2965	2965	2965	0
620	20240624	093700	35283400	2965	2965	2965	2965	30
621	20240624	093600	35194450	2965	2965	2965	2965	5
622	20240624	093500	35179625	2975	2975	2975	2975	28
623	20240624	093400	35096325	2975	2975	2975	2975	0
624	20240624	093300	35096325	2975	2965	2975	2965	49
625	20240624	093200	34950900	2965	2970	2970	2965	23
626	20240624	093100	34882670	2970	2970	2970	2970	344
627	20240624	093000	33860990	2975	2975	2975	2975	0
628	20240624	092900	33860990	2975	2975	2975	2975	0
629	20240624	092800	33860990	2975	2980	2980	2975	150
630	20240624	092700	33414040	2975	2975	2975	2975	23
631	20240624	092600	33345615	2975	2975	2980	2975	509
632	20240624	092500	31830535	2975	2975	2975	2975	0
633	20240624	092400	31830535	2975	2975	2975	2975	98
634	20240624	092300	31538985	2975	2975	2975	2975	0
635	20240624	092200	31538985	2975	2975	2975	2975	0
636	20240624	092100	31538985	2975	2975	2975	2975	0
637	20240624	092000	31538985	2975	2975	2975	2975	1
638	20240624	091900	31536010	2970	2970	2970	2970	1
639	20240624	091800	31533040	2960	2960	2960	2960	0
640	20240624	091700	31533040	2960	2960	2960	2960	0
641	20240624	091600	31533040	2960	2960	2960	2960	0
642	20240624	091500	31533040	2960	2960	2960	2960	1
643	20240624	091400	31530080	2975	2950	2975	2950	411
644	20240624	091300	30314680	2940	2940	2940	2940	400
645	20240624	091200	29138680	2940	2940	2940	2940	294
646	20240624	091100	28274320	2940	2945	2950	2940	365
647	20240624	091000	27200590	2945	2945	2945	2945	0
648	20240624	090900	27200590	2945	2945	2945	2945	162
649	20240624	090800	26723500	2945	2945	2945	2945	747
650	20240624	090700	24523585	2945	2945	2945	2945	154
651	20240624	090600	24070055	2945	2945	2945	2945	0
652	20240624	090500	24070055	2945	2945	2945	2945	6
653	20240624	090400	24052385	2945	2955	2955	2945	29
654	20240624	090300	23966940	2945	2945	2945	2945	325
655	20240624	090200	23009815	2945	2945	2945	2945	0
656	20240624	090100	23009815	2945	2960	2960	2945	1694
657	20240624	090000	18020455	2945	2945	2945	2945	6119