KissMeData/006060/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184600	733254520	4165	4165	4165	4165	3461
3	20240613	184500	733254520	4165	4165	4165	4165	0
4	20240613	184400	733254520	4165	4165	4165	4165	0
5	20240613	184300	733254520	4165	4165	4165	4165	0
6	20240613	184200	733254520	4165	4165	4165	4165	0
7	20240613	184100	733254520	4165	4165	4165	4165	0
8	20240613	184000	733254520	4165	4165	4165	4165	0
9	20240613	183900	733254520	4165	4165	4165	4165	0
10	20240613	183800	733254520	4165	4165	4165	4165	0
11	20240613	183700	733254520	4165	4165	4165	4165	0
12	20240613	183600	733254520	4165	4165	4165	4165	0
13	20240613	183500	733254520	4165	4165	4165	4165	0
14	20240613	183400	733254520	4165	4165	4165	4165	0
15	20240613	183300	733254520	4165	4165	4165	4165	0
16	20240613	183200	733254520	4165	4165	4165	4165	0
17	20240613	183100	733254520	4165	4165	4165	4165	0
18	20240613	183000	733254520	4165	4165	4165	4165	0
19	20240613	182900	733254520	4165	4165	4165	4165	0
20	20240613	182800	733254520	4165	4165	4165	4165	0
21	20240613	182700	733254520	4165	4165	4165	4165	0
22	20240613	182600	733254520	4165	4165	4165	4165	0
23	20240613	182500	733254520	4165	4165	4165	4165	0
24	20240613	182400	733254520	4165	4165	4165	4165	0
25	20240613	182300	733254520	4165	4165	4165	4165	0
26	20240613	182200	733254520	4165	4165	4165	4165	0
27	20240613	182100	733254520	4165	4165	4165	4165	0
28	20240613	182000	733254520	4165	4165	4165	4165	0
29	20240613	181900	733254520	4165	4165	4165	4165	0
30	20240613	181800	733254520	4165	4165	4165	4165	0
31	20240613	181700	733254520	4165	4165	4165	4165	0
32	20240613	181600	733254520	4165	4165	4165	4165	3461
33	20240613	181500	733254520	4165	4165	4165	4165	0
34	20240613	181400	733254520	4165	4165	4165	4165	0
35	20240613	181300	733254520	4165	4165	4165	4165	0
36	20240613	181200	733254520	4165	4165	4165	4165	0
37	20240613	181100	733254520	4165	4165	4165	4165	0
38	20240613	181000	733254520	4165	4165	4165	4165	0
39	20240613	180900	733254520	4165	4165	4165	4165	0
40	20240613	180800	733254520	4165	4165	4165	4165	0
41	20240613	180700	733254520	4165	4165	4165	4165	0
42	20240613	180600	733254520	4165	4165	4165	4165	0
43	20240613	180500	733254520	4165	4165	4165	4165	0
44	20240613	180400	733254520	4165	4165	4165	4165	0
45	20240613	180300	733254520	4165	4165	4165	4165	0
46	20240613	180200	733254520	4165	4165	4165	4165	0
47	20240613	180100	733254520	4165	4165	4165	4165	0
48	20240613	180000	733254520	4165	4165	4165	4165	0
49	20240613	175900	733254520	4165	4165	4165	4165	0
50	20240613	175800	733254520	4165	4165	4165	4165	0
51	20240613	175700	733254520	4165	4165	4165	4165	0
52	20240613	175600	733254520	4165	4165	4165	4165	0
53	20240613	175500	733254520	4165	4165	4165	4165	0
54	20240613	175400	733254520	4165	4165	4165	4165	0
55	20240613	175300	733254520	4165	4165	4165	4165	0
56	20240613	175200	733254520	4165	4165	4165	4165	0
57	20240613	175100	733254520	4165	4165	4165	4165	0
58	20240613	175000	733254520	4165	4165	4165	4165	0
59	20240613	174900	733254520	4165	4165	4165	4165	0
60	20240613	174800	733254520	4165	4165	4165	4165	0
61	20240613	174700	733254520	4165	4165	4165	4165	0
62	20240613	174600	733254520	4165	4165	4165	4165	3461
63	20240613	174500	733254520	4165	4165	4165	4165	0
64	20240613	174400	733254520	4165	4165	4165	4165	0
65	20240613	174300	733254520	4165	4165	4165	4165	0
66	20240613	174200	733254520	4165	4165	4165	4165	0
67	20240613	174100	733254520	4165	4165	4165	4165	0
68	20240613	174000	733254520	4165	4165	4165	4165	0
69	20240613	173900	733254520	4165	4165	4165	4165	0
70	20240613	173800	733254520	4165	4165	4165	4165	0
71	20240613	173700	733254520	4165	4165	4165	4165	0
72	20240613	173600	733254520	4165	4165	4165	4165	0
73	20240613	173500	733254520	4165	4165	4165	4165	0
74	20240613	173400	733254520	4165	4165	4165	4165	0
75	20240613	173300	733254520	4165	4165	4165	4165	0
76	20240613	173200	733254520	4165	4165	4165	4165	0
77	20240613	173100	733254520	4165	4165	4165	4165	0
78	20240613	173000	733254520	4165	4165	4165	4165	0
79	20240613	172900	733254520	4165	4165	4165	4165	0
80	20240613	172800	733254520	4165	4165	4165	4165	0
81	20240613	172700	733254520	4165	4165	4165	4165	0
82	20240613	172600	733254520	4165	4165	4165	4165	0
83	20240613	172500	733254520	4165	4165	4165	4165	0
84	20240613	172400	733254520	4165	4165	4165	4165	0
85	20240613	172300	733254520	4165	4165	4165	4165	0
86	20240613	172200	733254520	4165	4165	4165	4165	0
87	20240613	172100	733254520	4165	4165	4165	4165	0
88	20240613	172000	733254520	4165	4165	4165	4165	0
89	20240613	171900	733254520	4165	4165	4165	4165	0
90	20240613	171800	733254520	4165	4165	4165	4165	0
91	20240613	171700	733254520	4165	4165	4165	4165	0
92	20240613	171600	733254520	4165	4165	4165	4165	3461
93	20240613	171500	733254520	4165	4165	4165	4165	0
94	20240613	171400	733254520	4165	4165	4165	4165	0
95	20240613	171300	733254520	4165	4165	4165	4165	0
96	20240613	171200	733254520	4165	4165	4165	4165	0
97	20240613	171100	733254520	4165	4165	4165	4165	0
98	20240613	171000	733254520	4165	4165	4165	4165	0
99	20240613	170900	733254520	4165	4165	4165	4165	0
100	20240613	170800	733254520	4165	4165	4165	4165	0
101	20240613	170700	733254520	4165	4165	4165	4165	0
102	20240613	170600	733254520	4165	4165	4165	4165	0
103	20240613	170500	733254520	4165	4165	4165	4165	0
104	20240613	170400	733254520	4165	4165	4165	4165	0
105	20240613	170300	733254520	4165	4165	4165	4165	0
106	20240613	170200	733254520	4165	4165	4165	4165	0
107	20240613	170100	733254520	4165	4165	4165	4165	0
108	20240613	170000	733254520	4165	4165	4165	4165	0
109	20240613	165900	733254520	4165	4165	4165	4165	0
110	20240613	165800	733254520	4165	4165	4165	4165	0
111	20240613	165700	733254520	4165	4165	4165	4165	0
112	20240613	165600	733254520	4165	4165	4165	4165	0
113	20240613	165500	733254520	4165	4165	4165	4165	0
114	20240613	165400	733254520	4165	4165	4165	4165	0
115	20240613	165300	733254520	4165	4165	4165	4165	0
116	20240613	165200	733254520	4165	4165	4165	4165	0
117	20240613	165100	733254520	4165	4165	4165	4165	0
118	20240613	165000	733254520	4165	4165	4165	4165	0
119	20240613	164900	733254520	4165	4165	4165	4165	0
120	20240613	164800	733254520	4165	4165	4165	4165	0
121	20240613	164700	733254520	4165	4165	4165	4165	0
122	20240613	164600	733254520	4165	4165	4165	4165	3461
123	20240613	164500	733254520	4165	4165	4165	4165	0
124	20240613	164400	733254520	4165	4165	4165	4165	0
125	20240613	164300	733254520	4165	4165	4165	4165	0
126	20240613	164200	733254520	4165	4165	4165	4165	0
127	20240613	164100	733254520	4165	4165	4165	4165	0
128	20240613	164000	733254520	4165	4165	4165	4165	0
129	20240613	163900	733254520	4165	4165	4165	4165	0
130	20240613	163800	733254520	4165	4165	4165	4165	0
131	20240613	163700	733254520	4165	4165	4165	4165	0
132	20240613	163600	733254520	4165	4165	4165	4165	0
133	20240613	163500	733254520	4165	4165	4165	4165	0
134	20240613	163400	733254520	4165	4165	4165	4165	0
135	20240613	163300	733254520	4165	4165	4165	4165	0
136	20240613	163200	733254520	4165	4165	4165	4165	0
137	20240613	163100	733254520	4165	4165	4165	4165	0
138	20240613	163000	733254520	4165	4165	4165	4165	0
139	20240613	162900	733254520	4165	4165	4165	4165	0
140	20240613	162800	733254520	4165	4165	4165	4165	0
141	20240613	162700	733254520	4165	4165	4165	4165	0
142	20240613	162600	733254520	4165	4165	4165	4165	0
143	20240613	162500	733254520	4165	4165	4165	4165	0
144	20240613	162400	733254520	4165	4165	4165	4165	0
145	20240613	162300	733254520	4165	4165	4165	4165	0
146	20240613	162200	733254520	4165	4165	4165	4165	0
147	20240613	162100	733254520	4165	4165	4165	4165	0
148	20240613	162000	733254520	4165	4165	4165	4165	0
149	20240613	161900	733254520	4165	4165	4165	4165	0
150	20240613	161800	733254520	4165	4165	4165	4165	0
151	20240613	161700	733254520	4165	4165	4165	4165	0
152	20240613	161600	733254520	4165	4165	4165	4165	3461
153	20240613	161500	733254520	4165	4165	4165	4165	0
154	20240613	161400	733254520	4165	4165	4165	4165	0
155	20240613	161300	733254520	4165	4165	4165	4165	0
156	20240613	161200	733254520	4165	4165	4165	4165	0
157	20240613	161100	733254520	4165	4165	4165	4165	0
158	20240613	161000	733254520	4165	4165	4165	4165	0
159	20240613	160900	733254520	4165	4165	4165	4165	0
160	20240613	160800	733254520	4165	4165	4165	4165	0
161	20240613	160700	733254520	4165	4165	4165	4165	0
162	20240613	160600	733254520	4165	4165	4165	4165	0
163	20240613	160500	733254520	4165	4165	4165	4165	0
164	20240613	160400	733254520	4165	4165	4165	4165	0
165	20240613	160300	733254520	4165	4165	4165	4165	0
166	20240613	160200	733254520	4165	4165	4165	4165	0
167	20240613	160100	733254520	4165	4165	4165	4165	0
168	20240613	160000	733254520	4165	4165	4165	4165	0
169	20240613	155900	733254520	4165	4165	4165	4165	0
170	20240613	155800	733254520	4165	4165	4165	4165	0
171	20240613	155700	733254520	4165	4165	4165	4165	0
172	20240613	155600	733254520	4165	4165	4165	4165	0
173	20240613	155500	733254520	4165	4165	4165	4165	0
174	20240613	155400	733254520	4165	4165	4165	4165	0
175	20240613	155300	733254520	4165	4165	4165	4165	0
176	20240613	155200	733254520	4165	4165	4165	4165	0
177	20240613	155100	733254520	4165	4165	4165	4165	0
178	20240613	155000	733254520	4165	4165	4165	4165	0
179	20240613	154900	733254520	4165	4165	4165	4165	0
180	20240613	154800	733254520	4165	4165	4165	4165	0
181	20240613	154700	733254520	4165	4165	4165	4165	0
182	20240613	154600	733254520	4165	4165	4165	4165	3461
183	20240613	154500	733254520	4165	4165	4165	4165	0
184	20240613	154400	733254520	4165	4165	4165	4165	0
185	20240613	154300	733254520	4165	4165	4165	4165	0
186	20240613	154200	733254520	4165	4165	4165	4165	0
187	20240613	154100	733254520	4165	4165	4165	4165	0
188	20240613	154000	733254520	4165	4165	4165	4165	0
189	20240613	153900	733254520	4165	4165	4165	4165	0
190	20240613	153800	733254520	4165	4165	4165	4165	0
191	20240613	153700	733254520	4165	4165	4165	4165	0
192	20240613	153600	733254520	4165	4165	4165	4165	0
193	20240613	153500	733254520	4165	4165	4165	4165	0
194	20240613	153400	733254520	4165	4165	4165	4165	0
195	20240613	153300	733254520	4165	4165	4165	4165	0
196	20240613	153200	733254520	4165	4165	4165	4165	0
197	20240613	153100	733254520	4165	4165	4165	4165	0
198	20240613	153000	733254520	4165	4165	4165	4165	3461
199	20240613	152900	718839455	4155	4155	4155	4155	0
200	20240613	152800	718839455	4155	4155	4155	4155	0
201	20240613	152700	718839455	4155	4155	4155	4155	0
202	20240613	152600	718839455	4155	4155	4155	4155	0
203	20240613	152500	718839455	4155	4155	4155	4155	0
204	20240613	152400	718839455	4155	4155	4155	4155	0
205	20240613	152300	718839455	4155	4155	4155	4155	0
206	20240613	152200	718839455	4155	4155	4155	4155	0
207	20240613	152100	718839455	4155	4155	4155	4155	0
208	20240613	152000	718839455	4155	4155	4155	4155	0
209	20240613	151900	718839455	4155	4155	4160	4150	3597
210	20240613	151800	703890000	4150	4145	4150	4140	2968
211	20240613	151700	691585855	4145	4135	4145	4135	1712
212	20240613	151600	684498175	4135	4135	4135	4135	4
213	20240613	151500	684481635	4135	4140	4140	4135	193
214	20240613	151400	683682620	4135	4130	4135	4130	7
215	20240613	151300	683653680	4135	4135	4135	4135	132
216	20240613	151200	683107860	4135	4135	4145	4135	593
217	20240613	151100	680654795	4135	4135	4135	4135	12
218	20240613	151000	680605175	4135	4135	4135	4135	0
219	20240613	150900	680605175	4135	4140	4140	4135	860
220	20240613	150800	677047485	4135	4135	4135	4135	0
221	20240613	150700	677047485	4135	4135	4135	4135	0
222	20240613	150600	677047485	4135	4135	4135	4135	0
223	20240613	150500	677047485	4135	4135	4135	4135	500
224	20240613	150400	674979985	4135	4135	4135	4135	702
225	20240613	150300	672077215	4135	4135	4135	4135	501
226	20240613	150200	670005580	4135	4135	4135	4135	0
227	20240613	150100	670005580	4135	4135	4135	4135	162
228	20240613	150000	669335710	4135	4135	4135	4135	0
229	20240613	145900	669335710	4135	4135	4135	4135	500
230	20240613	145800	667268210	4135	4135	4145	4130	2875
231	20240613	145700	655389925	4150	4145	4150	4145	200
232	20240613	145600	654560840	4145	4145	4145	4145	24
233	20240613	145500	654461360	4145	4145	4145	4145	0
234	20240613	145400	654461360	4145	4145	4145	4145	0
235	20240613	145300	654461360	4145	4140	4145	4140	211
236	20240613	145200	653586785	4140	4140	4140	4140	0
237	20240613	145100	653586785	4140	4140	4140	4135	1283
238	20240613	145000	648276665	4135	4135	4135	4135	489
239	20240613	144900	646254650	4135	4135	4135	4135	0
240	20240613	144800	646254650	4135	4135	4135	4135	0
241	20240613	144700	646254650	4135	4130	4135	4130	247
242	20240613	144600	645234505	4130	4130	4130	4130	7
243	20240613	144500	645205595	4135	4135	4135	4135	0
244	20240613	144400	645205595	4135	4130	4135	4130	202
245	20240613	144300	644370535	4130	4130	4130	4130	521
246	20240613	144200	642218805	4125	4125	4130	4125	1331
247	20240613	144100	636728425	4125	4120	4125	4120	161
248	20240613	144000	636064305	4120	4120	4120	4120	175
249	20240613	143900	635343305	4130	4130	4130	4130	0
250	20240613	143800	635343305	4130	4130	4130	4130	0
251	20240613	143700	635343305	4130	4115	4130	4115	102
252	20240613	143600	634922060	4105	4115	4115	4105	3074
253	20240613	143500	622283645	4115	4115	4115	4115	0
254	20240613	143400	622283645	4115	4115	4135	4110	1378
255	20240613	143300	616613230	4115	4115	4115	4115	0
256	20240613	143200	616613230	4115	4115	4115	4115	164
257	20240613	143100	615938370	4120	4115	4120	4115	208
258	20240613	143000	615081445	4110	4115	4115	4110	386
259	20240613	142900	613494800	4120	4120	4120	4120	21
260	20240613	142800	613408280	4115	4115	4115	4115	487
261	20240613	142700	611404275	4110	4110	4110	4110	0
262	20240613	142600	611404275	4110	4110	4110	4110	0
263	20240613	142500	611404275	4110	4115	4135	4110	1569
264	20240613	142400	604949220	4110	4110	4110	4110	60
265	20240613	142300	604702620	4110	4110	4110	4110	0
266	20240613	142200	604702620	4110	4110	4110	4110	4
267	20240613	142100	604686180	4120	4100	4120	4100	118
268	20240613	142000	604200810	4100	4100	4100	4100	1
269	20240613	141900	604196710	4105	4105	4105	4105	0
270	20240613	141800	604196710	4105	4100	4105	4100	807
271	20240613	141700	600887565	4105	4105	4105	4105	0
272	20240613	141600	600887565	4105	4105	4105	4105	1
273	20240613	141500	600883460	4105	4105	4105	4105	2
274	20240613	141400	600875250	4100	4100	4100	4100	0
275	20240613	141300	600875250	4100	4100	4100	4100	1500
276	20240613	141200	594725250	4100	4110	4125	4100	3186
277	20240613	141100	581655340	4100	4100	4100	4100	59
278	20240613	141000	581413440	4100	4100	4100	4100	0
279	20240613	140900	581413440	4100	4095	4100	4095	269
280	20240613	140800	580311880	4100	4100	4100	4100	0
281	20240613	140700	580311880	4100	4100	4100	4100	0
282	20240613	140600	580311880	4100	4100	4100	4100	0
283	20240613	140500	580311880	4100	4100	4100	4100	0
284	20240613	140400	580311880	4100	4100	4100	4100	0
285	20240613	140300	580311880	4100	4090	4120	4090	197
286	20240613	140200	579504585	4085	4085	4085	4085	830
287	20240613	140100	576114035	4085	4090	4090	4085	1522
288	20240613	140000	569895910	4090	4090	4090	4090	216
289	20240613	135900	569012470	4085	4085	4085	4085	0
290	20240613	135800	569012470	4085	4085	4085	4085	0
291	20240613	135700	569012470	4085	4085	4085	4085	15
292	20240613	135600	568951195	4090	4080	4090	4080	216
293	20240613	135500	568068945	4090	4090	4090	4090	2
294	20240613	135400	568060765	4085	4085	4085	4085	0
295	20240613	135300	568060765	4085	4085	4085	4085	381
296	20240613	135200	566504380	4090	4090	4090	4090	751
297	20240613	135100	563432790	4100	4100	4100	4100	0
298	20240613	135000	563432790	4100	4100	4100	4100	25
299	20240613	134900	563330290	4090	4090	4090	4090	0
300	20240613	134800	563330290	4090	4090	4090	4090	974
301	20240613	134700	559346630	4090	4090	4115	4085	1887
302	20240613	134600	551619850	4085	4085	4085	4085	0
303	20240613	134500	551619850	4085	4085	4085	4085	1000
304	20240613	134400	547534850	4080	4085	4085	4080	1385
305	20240613	134300	541879135	4095	4095	4115	4095	1533
306	20240613	134200	535599785	4085	4085	4085	4085	3
307	20240613	134100	535587530	4085	4085	4085	4085	100
308	20240613	134000	535179030	4075	4080	4080	4075	501
309	20240613	133900	533134955	4080	4080	4080	4080	72
310	20240613	133800	532841195	4075	4075	4075	4075	0
311	20240613	133700	532841195	4075	4075	4075	4075	0
312	20240613	133600	532841195	4075	4075	4075	4075	500
313	20240613	133500	530803695	4065	4065	4065	4065	0
314	20240613	133400	530803695	4065	4065	4065	4065	0
315	20240613	133300	530803695	4065	4065	4065	4065	0
316	20240613	133200	530803695	4065	4065	4065	4065	0
317	20240613	133100	530803695	4065	4065	4065	4065	0
318	20240613	133000	530803695	4065	4065	4065	4065	4
319	20240613	132900	530787435	4065	4045	4065	4045	2829
320	20240613	132800	519305440	4045	4055	4055	4035	3769
321	20240613	132700	504048265	4060	4060	4060	4060	1349
322	20240613	132600	498571325	4060	4060	4070	4060	1043
323	20240613	132500	494336735	4050	4070	4075	4050	10239
324	20240613	132400	452747960	4070	4085	4085	4070	7366
325	20240613	132300	422756285	4090	4100	4100	4090	3000
326	20240613	132200	410485345	4115	4110	4115	4110	178
327	20240613	132100	409752920	4100	4100	4100	4100	1
328	20240613	132000	409748820	4100	4100	4100	4100	0
329	20240613	131900	409748820	4100	4100	4100	4100	0
330	20240613	131800	409748820	4100	4100	4100	4100	0
331	20240613	131700	409748820	4100	4100	4110	4100	275
332	20240613	131600	408619030	4095	4095	4095	4095	500
333	20240613	131500	406571530	4095	4095	4095	4095	0
334	20240613	131400	406571530	4095	4095	4095	4095	0
335	20240613	131300	406571530	4095	4095	4095	4095	50
336	20240613	131200	406366780	4095	4095	4095	4095	0
337	20240613	131100	406366780	4095	4090	4095	4090	452
338	20240613	131000	404517840	4095	4095	4095	4095	500
339	20240613	130900	402470340	4095	4095	4095	4095	0
340	20240613	130800	402470340	4095	4095	4095	4095	1
341	20240613	130700	402466245	4090	4090	4090	4090	160
342	20240613	130600	401811845	4095	4095	4095	4095	21
343	20240613	130500	401725850	4095	4110	4110	4090	4617
344	20240613	130400	382806785	4115	4115	4115	4115	500
345	20240613	130300	380749285	4120	4115	4140	4115	712
346	20240613	130200	377813025	4115	4105	4115	4105	16
347	20240613	130100	377747285	4145	4145	4145	4145	0
348	20240613	130000	377747285	4145	4145	4145	4145	0
349	20240613	125900	377747285	4145	4115	4145	4115	136
350	20240613	125800	377183595	4110	4110	4110	4110	0
351	20240613	125700	377183595	4110	4105	4150	4105	2190
352	20240613	125600	368123230	4100	4100	4100	4100	139
353	20240613	125500	367553330	4095	4095	4095	4095	0
354	20240613	125400	367553330	4095	4100	4100	4095	1475
355	20240613	125300	361512555	4100	4100	4100	4100	0
356	20240613	125200	361512555	4100	4100	4100	4100	0
357	20240613	125100	361512555	4100	4110	4110	4100	2
358	20240613	125000	361504345	4115	4105	4115	4105	1500
359	20240613	124900	355342205	4100	4100	4100	4100	0
360	20240613	124800	355342205	4100	4100	4100	4100	517
361	20240613	124700	353222505	4100	4100	4100	4100	577
362	20240613	124600	350856805	4110	4110	4110	4110	0
363	20240613	124500	350856805	4110	4110	4110	4110	0
364	20240613	124400	350856805	4110	4110	4110	4110	10
365	20240613	124300	350815705	4105	4105	4105	4105	0
366	20240613	124200	350815705	4105	4105	4105	4105	0
367	20240613	124100	350815705	4105	4105	4105	4105	200
368	20240613	124000	349994705	4105	4105	4105	4105	0
369	20240613	123900	349994705	4105	4095	4105	4095	1009
370	20240613	123800	345862660	4090	4095	4095	4090	460
371	20240613	123700	343978965	4100	4100	4100	4100	239
372	20240613	123600	342999065	4100	4100	4100	4100	0
373	20240613	123500	342999065	4100	4100	4100	4100	0
374	20240613	123400	342999065	4100	4105	4110	4100	5240
375	20240613	123300	321514145	4105	4120	4120	4100	10531
376	20240613	123200	278231585	4130	4130	4130	4130	0
377	20240613	123100	278231585	4130	4130	4130	4130	0
378	20240613	123000	278231585	4130	4130	4130	4130	0
379	20240613	122900	278231585	4130	4130	4130	4130	0
380	20240613	122800	278231585	4130	4130	4130	4130	0
381	20240613	122700	278231585	4130	4130	4130	4130	0
382	20240613	122600	278231585	4130	4125	4130	4125	26
383	20240613	122500	278124325	4130	4130	4130	4130	22
384	20240613	122400	278033465	4125	4125	4125	4125	0
385	20240613	122300	278033465	4125	4125	4125	4125	0
386	20240613	122200	278033465	4125	4125	4125	4125	0
387	20240613	122100	278033465	4125	4125	4125	4125	0
388	20240613	122000	278033465	4125	4125	4125	4125	1
389	20240613	121900	278029340	4125	4125	4125	4125	20
390	20240613	121800	277946840	4125	4125	4125	4125	700
391	20240613	121700	275059340	4125	4125	4125	4125	456
392	20240613	121600	273178340	4125	4125	4125	4125	2
393	20240613	121500	273170090	4125	4125	4125	4125	0
394	20240613	121400	273170090	4125	4125	4125	4125	0
395	20240613	121300	273170090	4125	4125	4125	4125	0
396	20240613	121200	273170090	4125	4125	4125	4125	0
397	20240613	121100	273170090	4125	4125	4125	4125	0
398	20240613	121000	273170090	4125	4125	4125	4125	180
399	20240613	120900	272427590	4130	4130	4130	4130	0
400	20240613	120800	272427590	4130	4130	4130	4130	87
401	20240613	120700	272068280	4130	4130	4130	4130	0
402	20240613	120600	272068280	4130	4130	4130	4130	0
403	20240613	120500	272068280	4130	4130	4130	4130	73
404	20240613	120400	271766790	4135	4135	4135	4135	0
405	20240613	120300	271766790	4135	4135	4135	4135	1
406	20240613	120200	271762655	4130	4130	4130	4130	45
407	20240613	120100	271576805	4130	4130	4130	4130	2
408	20240613	120000	271568545	4130	4130	4130	4130	0
409	20240613	115900	271568545	4130	4130	4130	4130	102
410	20240613	115800	271147285	4130	4130	4130	4130	0
411	20240613	115700	271147285	4130	4130	4130	4130	0
412	20240613	115600	271147285	4130	4130	4130	4130	124
413	20240613	115500	270635165	4130	4130	4130	4130	0
414	20240613	115400	270635165	4130	4130	4130	4130	0
415	20240613	115300	270635165	4130	4130	4130	4130	137
416	20240613	115200	270069355	4130	4130	4130	4130	0
417	20240613	115100	270069355	4130	4130	4130	4130	0
418	20240613	115000	270069355	4130	4130	4130	4130	121
419	20240613	114900	269569625	4120	4120	4120	4120	1
420	20240613	114800	269565505	4120	4120	4120	4120	0
421	20240613	114700	269565505	4120	4130	4130	4120	5032
422	20240613	114600	248822050	4140	4140	4140	4140	0
423	20240613	114500	248822050	4140	4135	4140	4135	2
424	20240613	114400	248813775	4145	4145	4145	4145	0
425	20240613	114300	248813775	4145	4145	4145	4145	0
426	20240613	114200	248813775	4145	4140	4145	4135	350
427	20240613	114100	247365110	4135	4135	4135	4135	1
428	20240613	114000	247360975	4140	4140	4140	4140	0
429	20240613	113900	247360975	4140	4140	4140	4140	0
430	20240613	113800	247360975	4140	4140	4140	4140	0
431	20240613	113700	247360975	4140	4140	4140	4140	1
432	20240613	113600	247356835	4140	4140	4140	4140	0
433	20240613	113500	247356835	4140	4140	4140	4135	385
434	20240613	113400	245763630	4140	4140	4140	4140	0
435	20240613	113300	245763630	4140	4140	4140	4140	121
436	20240613	113200	245262690	4140	4140	4140	4140	0
437	20240613	113100	245262690	4140	4140	4140	4140	0
438	20240613	113000	245262690	4140	4140	4140	4140	131
439	20240613	112900	244720350	4140	4140	4140	4140	0
440	20240613	112800	244720350	4140	4140	4140	4140	0
441	20240613	112700	244720350	4140	4140	4140	4140	146
442	20240613	112600	244115910	4140	4140	4140	4140	0
443	20240613	112500	244115910	4140	4140	4140	4140	0
444	20240613	112400	244115910	4140	4140	4140	4140	106
445	20240613	112300	243677070	4140	4140	4140	4140	2
446	20240613	112200	243668790	4140	4140	4140	4140	0
447	20240613	112100	243668790	4140	4140	4140	4140	449
448	20240613	112000	241809930	4150	4150	4150	4150	122
449	20240613	111900	241303630	4150	4150	4150	4150	0
450	20240613	111800	241303630	4150	4150	4150	4150	1
451	20240613	111700	241299480	4150	4150	4150	4150	68
452	20240613	111600	241017280	4145	4145	4145	4145	11
453	20240613	111500	240971685	4145	4145	4145	4145	0
454	20240613	111400	240971685	4145	4145	4145	4145	5
455	20240613	111300	240950960	4145	4145	4145	4145	1
456	20240613	111200	240946815	4145	4145	4145	4145	12
457	20240613	111100	240897075	4145	4135	4145	4135	1423
458	20240613	111000	234998750	4145	4130	4145	4130	128
459	20240613	110900	234468930	4120	4120	4120	4120	0
460	20240613	110800	234468930	4120	4120	4120	4120	0
461	20240613	110700	234468930	4120	4130	4130	4120	1234
462	20240613	110600	229377480	4130	4130	4130	4130	79
463	20240613	110500	229051210	4130	4130	4130	4130	0
464	20240613	110400	229051210	4130	4130	4130	4130	1000
465	20240613	110300	224921210	4130	4130	4130	4130	0
466	20240613	110200	224921210	4130	4135	4140	4130	559
467	20240613	110100	222610975	4135	4135	4135	4135	200
468	20240613	110000	221783975	4135	4135	4135	4135	0
469	20240613	105900	221783975	4135	4135	4135	4135	97
470	20240613	105800	221382880	4135	4135	4135	4135	3
471	20240613	105700	221370475	4135	4145	4145	4135	213
472	20240613	105600	220489710	4130	4130	4130	4130	21
473	20240613	105500	220402980	4125	4125	4125	4125	139
474	20240613	105400	219829605	4130	4130	4130	4130	0
475	20240613	105300	219829605	4130	4130	4130	4130	3
476	20240613	105200	219817215	4130	4130	4130	4130	32
477	20240613	105100	219685055	4115	4125	4125	4115	2100
478	20240613	105000	211038260	4130	4130	4130	4130	10
479	20240613	104900	210996960	4135	4135	4135	4135	30
480	20240613	104800	210872910	4125	4125	4125	4125	0
481	20240613	104700	210872910	4125	4130	4130	4125	219
482	20240613	104600	209969365	4125	4125	4125	4125	0
483	20240613	104500	209969365	4125	4125	4125	4125	623
484	20240613	104400	207399490	4120	4120	4120	4120	0
485	20240613	104300	207399490	4120	4120	4120	4120	620
486	20240613	104200	204845090	4125	4125	4135	4125	998
487	20240613	104100	200720710	4120	4120	4120	4120	0
488	20240613	104000	200720710	4120	4120	4120	4120	500
489	20240613	103900	198660710	4120	4120	4120	4120	380
490	20240613	103800	197095110	4120	4120	4125	4120	524
491	20240613	103700	194936225	4120	4120	4120	4120	159
492	20240613	103600	194281145	4120	4120	4120	4120	0
493	20240613	103500	194281145	4120	4120	4120	4120	144
494	20240613	103400	193687865	4115	4115	4115	4115	0
495	20240613	103300	193687865	4115	4115	4115	4115	0
496	20240613	103200	193687865	4115	4120	4120	4115	331
497	20240613	103100	192325795	4120	4120	4120	4120	17
498	20240613	103000	192255755	4120	4120	4120	4120	57
499	20240613	102900	192020915	4120	4120	4120	4120	1247
500	20240613	102800	186883275	4120	4120	4125	4120	3407
501	20240613	102700	172846430	4120	4120	4120	4120	300
502	20240613	102600	171610430	4125	4125	4125	4125	968
503	20240613	102500	167617430	4130	4130	4130	4130	0
504	20240613	102400	167617430	4130	4130	4130	4130	0
505	20240613	102300	167617430	4130	4140	4140	4130	2212
506	20240613	102200	158481850	4150	4135	4150	4135	1700
507	20240613	102100	151439875	4135	4130	4135	4130	52
508	20240613	102000	151224865	4135	4135	4135	4135	0
509	20240613	101900	151224865	4135	4135	4135	4135	188
510	20240613	101800	150447485	4135	4135	4135	4135	0
511	20240613	101700	150447485	4135	4135	4135	4135	0
512	20240613	101600	150447485	4135	4135	4135	4135	173
513	20240613	101500	149732130	4135	4135	4135	4135	1
514	20240613	101400	149727995	4130	4130	4130	4130	0
515	20240613	101300	149727995	4130	4130	4130	4130	1012
516	20240613	101200	145548435	4130	4130	4130	4130	341
517	20240613	101100	144140105	4130	4130	4130	4130	72
518	20240613	101000	143842745	4130	4125	4130	4125	190
519	20240613	100900	143058150	4130	4130	4130	4130	0
520	20240613	100800	143058150	4130	4130	4130	4130	0
521	20240613	100700	143058150	4130	4130	4130	4130	0
522	20240613	100600	143058150	4130	4130	4130	4130	1
523	20240613	100500	143054020	4125	4125	4125	4125	2000
524	20240613	100400	134804020	4130	4130	4130	4130	1195
525	20240613	100300	129868670	4135	4135	4135	4135	500
526	20240613	100200	127801170	4135	4135	4135	4135	219
527	20240613	100100	126895605	4135	4135	4135	4135	681
528	20240613	100000	124079670	4135	4135	4135	4135	0
529	20240613	095900	124079670	4135	4135	4135	4135	0
530	20240613	095800	124079670	4135	4135	4135	4135	0
531	20240613	095700	124079670	4135	4135	4135	4135	500
532	20240613	095600	122012170	4140	4140	4140	4140	0
533	20240613	095500	122012170	4140	4140	4140	4140	0
534	20240613	095400	122012170	4140	4135	4140	4135	111
535	20240613	095300	121553180	4135	4135	4135	4135	1
536	20240613	095200	121549045	4135	4135	4135	4135	179
537	20240613	095100	120808880	4135	4135	4135	4135	0
538	20240613	095000	120808880	4135	4135	4135	4135	510
539	20240613	094900	118700030	4140	4145	4145	4135	2747
540	20240613	094800	107339875	4160	4160	4160	4160	0
541	20240613	094700	107339875	4160	4155	4160	4155	2
542	20240613	094600	107331560	4165	4150	4165	4150	521
543	20240613	094500	105163780	4160	4145	4160	4145	2000
544	20240613	094400	96857820	4140	4140	4140	4140	0
545	20240613	094300	96857820	4140	4140	4140	4140	372
546	20240613	094200	95317740	4140	4140	4140	4140	6
547	20240613	094100	95292900	4140	4145	4145	4140	501
548	20240613	094000	93216260	4145	4145	4145	4145	15
549	20240613	093900	93154085	4150	4130	4150	4115	12724
550	20240613	093800	40718350	4145	4135	4145	4135	17
551	20240613	093700	40647935	4135	4145	4145	4125	1400
552	20240613	093600	34858905	4145	4145	4145	4145	5
553	20240613	093500	34838180	4145	4145	4145	4145	0
554	20240613	093400	34838180	4145	4145	4145	4145	1159
555	20240613	093300	30034125	4145	4145	4145	4145	88
556	20240613	093200	29669365	4150	4150	4150	4150	0
557	20240613	093100	29669365	4150	4150	4150	4150	30
558	20240613	093000	29544865	4150	4150	4150	4150	2
559	20240613	092900	29536565	4150	4150	4150	4150	0
560	20240613	092800	29536565	4150	4150	4150	4150	193
561	20240613	092700	28735615	4155	4155	4155	4155	0
562	20240613	092600	28735615	4155	4155	4155	4155	0
563	20240613	092500	28735615	4155	4155	4155	4155	0
564	20240613	092400	28735615	4155	4155	4155	4155	49
565	20240613	092300	28532020	4150	4145	4150	4145	147
566	20240613	092200	27921980	4140	4140	4140	4140	3
567	20240613	092100	27909560	4140	4140	4140	4140	1
568	20240613	092000	27905420	4135	4135	4155	4135	223
569	20240613	091900	26982135	4140	4140	4140	4140	42
570	20240613	091800	26808255	4155	4155	4155	4135	3026
571	20240613	091700	14278945	4155	4155	4155	4155	71
572	20240613	091600	13983940	4155	4155	4155	4155	8
573	20240613	091500	13950700	4150	4155	4155	4150	252
574	20240613	091400	12904640	4155	4155	4155	4155	9
575	20240613	091300	12867245	4155	4155	4155	4155	180
576	20240613	091200	12119345	4155	4155	4155	4155	18
577	20240613	091100	12044555	4155	4155	4155	4155	50
578	20240613	091000	11836805	4155	4160	4165	4155	2291
579	20240613	090900	2314155	4165	4165	4165	4165	16
580	20240613	090800	2247515	4165	4165	4165	4165	56
581	20240613	090700	2014275	4165	4165	4165	4165	3
582	20240613	090600	2001780	4165	4165	4165	4165	14
583	20240613	090500	1943470	4165	4165	4165	4165	38
584	20240613	090400	1785200	4175	4175	4175	4175	0
585	20240613	090300	1785200	4175	4175	4175	4175	0
586	20240613	090200	1785200	4175	4170	4175	4170	396
587	20240613	090100	132975	4170	4170	4170	4170	0
588	20240613	090000	132975	4170	4155	4170	4155	32