KissMeData/058860/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194000	246362845	2855	2855	2855	2855	1680
3	20240607	193900	246362845	2855	2855	2855	2855	0
4	20240607	193800	246362845	2855	2855	2855	2855	0
5	20240607	193700	246362845	2855	2855	2855	2855	0
6	20240607	193600	246362845	2855	2855	2855	2855	0
7	20240607	193500	246362845	2855	2855	2855	2855	0
8	20240607	193400	246362845	2855	2855	2855	2855	0
9	20240607	193300	246362845	2855	2855	2855	2855	0
10	20240607	193200	246362845	2855	2855	2855	2855	0
11	20240607	193100	246362845	2855	2855	2855	2855	0
12	20240607	193000	246362845	2855	2855	2855	2855	0
13	20240607	192900	246362845	2855	2855	2855	2855	0
14	20240607	192800	246362845	2855	2855	2855	2855	0
15	20240607	192700	246362845	2855	2855	2855	2855	0
16	20240607	192600	246362845	2855	2855	2855	2855	0
17	20240607	192500	246362845	2855	2855	2855	2855	0
18	20240607	192400	246362845	2855	2855	2855	2855	0
19	20240607	192300	246362845	2855	2855	2855	2855	0
20	20240607	192200	246362845	2855	2855	2855	2855	0
21	20240607	192100	246362845	2855	2855	2855	2855	0
22	20240607	192000	246362845	2855	2855	2855	2855	0
23	20240607	191900	246362845	2855	2855	2855	2855	0
24	20240607	191800	246362845	2855	2855	2855	2855	0
25	20240607	191700	246362845	2855	2855	2855	2855	0
26	20240607	191600	246362845	2855	2855	2855	2855	0
27	20240607	191500	246362845	2855	2855	2855	2855	0
28	20240607	191400	246362845	2855	2855	2855	2855	0
29	20240607	191300	246362845	2855	2855	2855	2855	0
30	20240607	191200	246362845	2855	2855	2855	2855	0
31	20240607	191100	246362845	2855	2855	2855	2855	0
32	20240607	191000	246362845	2855	2855	2855	2855	1680
33	20240607	190900	246362845	2855	2855	2855	2855	0
34	20240607	190800	246362845	2855	2855	2855	2855	0
35	20240607	190700	246362845	2855	2855	2855	2855	0
36	20240607	190600	246362845	2855	2855	2855	2855	0
37	20240607	190500	246362845	2855	2855	2855	2855	0
38	20240607	190400	246362845	2855	2855	2855	2855	0
39	20240607	190300	246362845	2855	2855	2855	2855	0
40	20240607	190200	246362845	2855	2855	2855	2855	0
41	20240607	190100	246362845	2855	2855	2855	2855	0
42	20240607	190000	246362845	2855	2855	2855	2855	0
43	20240607	185900	246362845	2855	2855	2855	2855	0
44	20240607	185800	246362845	2855	2855	2855	2855	0
45	20240607	185700	246362845	2855	2855	2855	2855	0
46	20240607	185600	246362845	2855	2855	2855	2855	0
47	20240607	185500	246362845	2855	2855	2855	2855	0
48	20240607	185400	246362845	2855	2855	2855	2855	0
49	20240607	185300	246362845	2855	2855	2855	2855	0
50	20240607	185200	246362845	2855	2855	2855	2855	0
51	20240607	185100	246362845	2855	2855	2855	2855	0
52	20240607	185000	246362845	2855	2855	2855	2855	0
53	20240607	184900	246362845	2855	2855	2855	2855	0
54	20240607	184800	246362845	2855	2855	2855	2855	0
55	20240607	184700	246362845	2855	2855	2855	2855	0
56	20240607	184600	246362845	2855	2855	2855	2855	0
57	20240607	184500	246362845	2855	2855	2855	2855	0
58	20240607	184400	246362845	2855	2855	2855	2855	0
59	20240607	184300	246362845	2855	2855	2855	2855	0
60	20240607	184200	246362845	2855	2855	2855	2855	0
61	20240607	184100	246362845	2855	2855	2855	2855	0
62	20240607	184000	246362845	2855	2855	2855	2855	1680
63	20240607	183900	246362845	2855	2855	2855	2855	0
64	20240607	183800	246362845	2855	2855	2855	2855	0
65	20240607	183700	246362845	2855	2855	2855	2855	0
66	20240607	183600	246362845	2855	2855	2855	2855	0
67	20240607	183500	246362845	2855	2855	2855	2855	0
68	20240607	183400	246362845	2855	2855	2855	2855	0
69	20240607	183300	246362845	2855	2855	2855	2855	0
70	20240607	183200	246362845	2855	2855	2855	2855	0
71	20240607	183100	246362845	2855	2855	2855	2855	0
72	20240607	183000	246362845	2855	2855	2855	2855	0
73	20240607	182900	246362845	2855	2855	2855	2855	0
74	20240607	182800	246362845	2855	2855	2855	2855	0
75	20240607	182700	246362845	2855	2855	2855	2855	0
76	20240607	182600	246362845	2855	2855	2855	2855	0
77	20240607	182500	246362845	2855	2855	2855	2855	0
78	20240607	182400	246362845	2855	2855	2855	2855	0
79	20240607	182300	246362845	2855	2855	2855	2855	0
80	20240607	182200	246362845	2855	2855	2855	2855	0
81	20240607	182100	246362845	2855	2855	2855	2855	0
82	20240607	182000	246362845	2855	2855	2855	2855	0
83	20240607	181900	246362845	2855	2855	2855	2855	0
84	20240607	181800	246362845	2855	2855	2855	2855	0
85	20240607	181700	246362845	2855	2855	2855	2855	0
86	20240607	181600	246362845	2855	2855	2855	2855	0
87	20240607	181500	246362845	2855	2855	2855	2855	0
88	20240607	181400	246362845	2855	2855	2855	2855	0
89	20240607	181300	246362845	2855	2855	2855	2855	0
90	20240607	181200	246362845	2855	2855	2855	2855	0
91	20240607	181100	246362845	2855	2855	2855	2855	0
92	20240607	181000	246362845	2855	2855	2855	2855	1680
93	20240607	180900	246362845	2855	2855	2855	2855	0
94	20240607	180800	246362845	2855	2855	2855	2855	0
95	20240607	180700	246362845	2855	2855	2855	2855	0
96	20240607	180600	246362845	2855	2855	2855	2855	0
97	20240607	180500	246362845	2855	2855	2855	2855	0
98	20240607	180400	246362845	2855	2855	2855	2855	0
99	20240607	180300	246362845	2855	2855	2855	2855	0
100	20240607	180200	246362845	2855	2855	2855	2855	0
101	20240607	180100	246362845	2855	2855	2855	2855	0
102	20240607	180000	246362845	2855	2855	2855	2855	0
103	20240607	175900	246362845	2855	2855	2855	2855	0
104	20240607	175800	246362845	2855	2855	2855	2855	0
105	20240607	175700	246362845	2855	2855	2855	2855	0
106	20240607	175600	246362845	2855	2855	2855	2855	0
107	20240607	175500	246362845	2855	2855	2855	2855	0
108	20240607	175400	246362845	2855	2855	2855	2855	0
109	20240607	175300	246362845	2855	2855	2855	2855	0
110	20240607	175200	246362845	2855	2855	2855	2855	0
111	20240607	175100	246362845	2855	2855	2855	2855	0
112	20240607	175000	246362845	2855	2855	2855	2855	0
113	20240607	174900	246362845	2855	2855	2855	2855	0
114	20240607	174800	246362845	2855	2855	2855	2855	0
115	20240607	174700	246362845	2855	2855	2855	2855	0
116	20240607	174600	246362845	2855	2855	2855	2855	0
117	20240607	174500	246362845	2855	2855	2855	2855	0
118	20240607	174400	246362845	2855	2855	2855	2855	0
119	20240607	174300	246362845	2855	2855	2855	2855	0
120	20240607	174200	246362845	2855	2855	2855	2855	0
121	20240607	174100	246362845	2855	2855	2855	2855	0
122	20240607	174000	246362845	2855	2855	2855	2855	1680
123	20240607	173900	246362845	2855	2855	2855	2855	0
124	20240607	173800	246362845	2855	2855	2855	2855	0
125	20240607	173700	246362845	2855	2855	2855	2855	0
126	20240607	173600	246362845	2855	2855	2855	2855	0
127	20240607	173500	246362845	2855	2855	2855	2855	0
128	20240607	173400	246362845	2855	2855	2855	2855	0
129	20240607	173300	246362845	2855	2855	2855	2855	0
130	20240607	173200	246362845	2855	2855	2855	2855	0
131	20240607	173100	246362845	2855	2855	2855	2855	0
132	20240607	173000	246362845	2855	2855	2855	2855	0
133	20240607	172900	246362845	2855	2855	2855	2855	0
134	20240607	172800	246362845	2855	2855	2855	2855	0
135	20240607	172700	246362845	2855	2855	2855	2855	0
136	20240607	172600	246362845	2855	2855	2855	2855	0
137	20240607	172500	246362845	2855	2855	2855	2855	0
138	20240607	172400	246362845	2855	2855	2855	2855	0
139	20240607	172300	246362845	2855	2855	2855	2855	0
140	20240607	172200	246362845	2855	2855	2855	2855	0
141	20240607	172100	246362845	2855	2855	2855	2855	0
142	20240607	172000	246362845	2855	2855	2855	2855	0
143	20240607	171900	246362845	2855	2855	2855	2855	0
144	20240607	171800	246362845	2855	2855	2855	2855	0
145	20240607	171700	246362845	2855	2855	2855	2855	0
146	20240607	171600	246362845	2855	2855	2855	2855	0
147	20240607	171500	246362845	2855	2855	2855	2855	0
148	20240607	171400	246362845	2855	2855	2855	2855	0
149	20240607	171300	246362845	2855	2855	2855	2855	0
150	20240607	171200	246362845	2855	2855	2855	2855	0
151	20240607	171100	246362845	2855	2855	2855	2855	0
152	20240607	171000	246362845	2855	2855	2855	2855	1680
153	20240607	170900	246362845	2855	2855	2855	2855	0
154	20240607	170800	246362845	2855	2855	2855	2855	0
155	20240607	170700	246362845	2855	2855	2855	2855	0
156	20240607	170600	246362845	2855	2855	2855	2855	0
157	20240607	170500	246362845	2855	2855	2855	2855	0
158	20240607	170400	246362845	2855	2855	2855	2855	0
159	20240607	170300	246362845	2855	2855	2855	2855	0
160	20240607	170200	246362845	2855	2855	2855	2855	0
161	20240607	170100	246362845	2855	2855	2855	2855	0
162	20240607	170000	246362845	2855	2855	2855	2855	0
163	20240607	165900	246362845	2855	2855	2855	2855	0
164	20240607	165800	246362845	2855	2855	2855	2855	0
165	20240607	165700	246362845	2855	2855	2855	2855	0
166	20240607	165600	246362845	2855	2855	2855	2855	0
167	20240607	165500	246362845	2855	2855	2855	2855	0
168	20240607	165400	246362845	2855	2855	2855	2855	0
169	20240607	165300	246362845	2855	2855	2855	2855	0
170	20240607	165200	246362845	2855	2855	2855	2855	0
171	20240607	165100	246362845	2855	2855	2855	2855	0
172	20240607	165000	246362845	2855	2855	2855	2855	0
173	20240607	164900	246362845	2855	2855	2855	2855	0
174	20240607	164800	246362845	2855	2855	2855	2855	0
175	20240607	164700	246362845	2855	2855	2855	2855	0
176	20240607	164600	246362845	2855	2855	2855	2855	0
177	20240607	164500	246362845	2855	2855	2855	2855	0
178	20240607	164400	246362845	2855	2855	2855	2855	0
179	20240607	164300	246362845	2855	2855	2855	2855	0
180	20240607	164200	246362845	2855	2855	2855	2855	0
181	20240607	164100	246362845	2855	2855	2855	2855	0
182	20240607	164000	246362845	2855	2855	2855	2855	1680
183	20240607	163900	246362845	2855	2855	2855	2855	0
184	20240607	163800	246362845	2855	2855	2855	2855	0
185	20240607	163700	246362845	2855	2855	2855	2855	0
186	20240607	163600	246362845	2855	2855	2855	2855	0
187	20240607	163500	246362845	2855	2855	2855	2855	0
188	20240607	163400	246362845	2855	2855	2855	2855	0
189	20240607	163300	246362845	2855	2855	2855	2855	0
190	20240607	163200	246362845	2855	2855	2855	2855	0
191	20240607	163100	246362845	2855	2855	2855	2855	0
192	20240607	163000	246362845	2855	2855	2855	2855	0
193	20240607	162900	246362845	2855	2855	2855	2855	0
194	20240607	162800	246362845	2855	2855	2855	2855	0
195	20240607	162700	246362845	2855	2855	2855	2855	0
196	20240607	162600	246362845	2855	2855	2855	2855	0
197	20240607	162500	246362845	2855	2855	2855	2855	0
198	20240607	162400	246362845	2855	2855	2855	2855	0
199	20240607	162300	246362845	2855	2855	2855	2855	0
200	20240607	162200	246362845	2855	2855	2855	2855	0
201	20240607	162100	246362845	2855	2855	2855	2855	0
202	20240607	162000	246362845	2855	2855	2855	2855	0
203	20240607	161900	246362845	2855	2855	2855	2855	0
204	20240607	161800	246362845	2855	2855	2855	2855	0
205	20240607	161700	246362845	2855	2855	2855	2855	0
206	20240607	161600	246362845	2855	2855	2855	2855	0
207	20240607	161500	246362845	2855	2855	2855	2855	0
208	20240607	161400	246362845	2855	2855	2855	2855	0
209	20240607	161300	246362845	2855	2855	2855	2855	0
210	20240607	161200	246362845	2855	2855	2855	2855	0
211	20240607	161100	246362845	2855	2855	2855	2855	0
212	20240607	161000	246362845	2855	2855	2855	2855	1680
213	20240607	160900	246362845	2855	2855	2855	2855	0
214	20240607	160800	246362845	2855	2855	2855	2855	0
215	20240607	160700	246362845	2855	2855	2855	2855	0
216	20240607	160600	246362845	2855	2855	2855	2855	0
217	20240607	160500	246362845	2855	2855	2855	2855	0
218	20240607	160400	246362845	2855	2855	2855	2855	0
219	20240607	160300	246362845	2855	2855	2855	2855	0
220	20240607	160200	246362845	2855	2855	2855	2855	0
221	20240607	160100	246362845	2855	2855	2855	2855	0
222	20240607	160000	246362845	2855	2855	2855	2855	0
223	20240607	155900	246362845	2855	2855	2855	2855	0
224	20240607	155800	246362845	2855	2855	2855	2855	0
225	20240607	155700	246362845	2855	2855	2855	2855	0
226	20240607	155600	246362845	2855	2855	2855	2855	0
227	20240607	155500	246362845	2855	2855	2855	2855	0
228	20240607	155400	246362845	2855	2855	2855	2855	0
229	20240607	155300	246362845	2855	2855	2855	2855	0
230	20240607	155200	246362845	2855	2855	2855	2855	0
231	20240607	155100	246362845	2855	2855	2855	2855	0
232	20240607	155000	246362845	2855	2855	2855	2855	0
233	20240607	154900	246362845	2855	2855	2855	2855	0
234	20240607	154800	246362845	2855	2855	2855	2855	0
235	20240607	154700	246362845	2855	2855	2855	2855	0
236	20240607	154600	246362845	2855	2855	2855	2855	0
237	20240607	154500	246362845	2855	2855	2855	2855	0
238	20240607	154400	246362845	2855	2855	2855	2855	0
239	20240607	154300	246362845	2855	2855	2855	2855	0
240	20240607	154200	246362845	2855	2855	2855	2855	0
241	20240607	154100	246362845	2855	2855	2855	2855	0
242	20240607	154000	246362845	2855	2855	2855	2855	1680
243	20240607	153900	246362845	2855	2855	2855	2855	0
244	20240607	153800	246362845	2855	2855	2855	2855	0
245	20240607	153700	246362845	2855	2855	2855	2855	0
246	20240607	153600	246362845	2855	2855	2855	2855	0
247	20240607	153500	246362845	2855	2855	2855	2855	0
248	20240607	153400	246362845	2855	2855	2855	2855	0
249	20240607	153300	246362845	2855	2855	2855	2855	0
250	20240607	153200	246362845	2855	2855	2855	2855	0
251	20240607	153100	246362845	2855	2855	2855	2855	0
252	20240607	153000	246362845	2855	2855	2855	2855	1680
253	20240607	152900	241566445	2860	2860	2860	2860	0
254	20240607	152800	241566445	2860	2860	2860	2860	0
255	20240607	152700	241566445	2860	2860	2860	2860	0
256	20240607	152600	241566445	2860	2860	2860	2860	0
257	20240607	152500	241566445	2860	2860	2860	2860	0
258	20240607	152400	241566445	2860	2860	2860	2860	0
259	20240607	152300	241566445	2860	2860	2860	2860	0
260	20240607	152200	241566445	2860	2860	2860	2860	0
261	20240607	152100	241566445	2860	2860	2860	2860	0
262	20240607	152000	241566445	2860	2860	2860	2860	0
263	20240607	151900	241566445	2860	2855	2860	2855	58
264	20240607	151800	241400845	2855	2860	2860	2855	1198
265	20240607	151700	237980055	2860	2860	2860	2860	200
266	20240607	151600	237408055	2860	2850	2860	2850	714
267	20240607	151500	235373145	2855	2855	2855	2855	1667
268	20240607	151400	230613860	2860	2860	2860	2860	1
269	20240607	151300	230611000	2860	2860	2860	2860	0
270	20240607	151200	230611000	2860	2860	2860	2860	1
271	20240607	151100	230608140	2860	2860	2860	2860	0
272	20240607	151000	230608140	2860	2860	2860	2860	1
273	20240607	150900	230605280	2860	2860	2860	2860	3
274	20240607	150800	230596700	2860	2860	2860	2860	0
275	20240607	150700	230596700	2860	2860	2860	2860	1227
276	20240607	150600	227087480	2860	2860	2860	2860	1
277	20240607	150500	227084620	2860	2860	2860	2860	6
278	20240607	150400	227067460	2860	2860	2860	2860	3
279	20240607	150300	227058880	2860	2860	2860	2860	0
280	20240607	150200	227058880	2860	2860	2860	2860	1
281	20240607	150100	227056020	2860	2860	2860	2860	0
282	20240607	150000	227056020	2860	2860	2860	2860	1
283	20240607	145900	227053160	2860	2860	2860	2860	0
284	20240607	145800	227053160	2860	2860	2860	2860	0
285	20240607	145700	227053160	2860	2860	2860	2860	2
286	20240607	145600	227047440	2855	2855	2855	2855	200
287	20240607	145500	226476440	2860	2860	2860	2860	0
288	20240607	145400	226476440	2860	2860	2860	2860	0
289	20240607	145300	226476440	2860	2860	2860	2860	10
290	20240607	145200	226447840	2860	2860	2860	2860	0
291	20240607	145100	226447840	2860	2860	2860	2860	0
292	20240607	145000	226447840	2860	2860	2860	2860	58
293	20240607	144900	226281960	2860	2860	2860	2860	0
294	20240607	144800	226281960	2860	2860	2860	2860	1365
295	20240607	144700	222378060	2860	2860	2860	2860	0
296	20240607	144600	222378060	2860	2860	2860	2860	38
297	20240607	144500	222269380	2860	2860	2860	2860	0
298	20240607	144400	222269380	2860	2860	2860	2860	0
299	20240607	144300	222269380	2860	2860	2860	2860	0
300	20240607	144200	222269380	2860	2860	2860	2860	0
301	20240607	144100	222269380	2860	2860	2860	2860	0
302	20240607	144000	222269380	2860	2860	2860	2860	0
303	20240607	143900	222269380	2860	2860	2860	2860	0
304	20240607	143800	222269380	2860	2850	2860	2850	208
305	20240607	143700	221676570	2850	2850	2850	2850	366
306	20240607	143600	220633470	2860	2850	2860	2850	1356
307	20240607	143500	216768860	2860	2860	2860	2860	1
308	20240607	143400	216766000	2850	2850	2850	2850	242
309	20240607	143300	216076300	2855	2855	2855	2855	59
310	20240607	143200	215907855	2855	2855	2855	2855	0
311	20240607	143100	215907855	2855	2855	2855	2855	1
312	20240607	143000	215905000	2855	2855	2855	2855	755
313	20240607	142900	213749475	2855	2855	2855	2855	1197
314	20240607	142800	210332040	2855	2855	2855	2855	0
315	20240607	142700	210332040	2855	2855	2855	2855	519
316	20240607	142600	208850295	2860	2860	2860	2860	0
317	20240607	142500	208850295	2860	2860	2860	2860	0
318	20240607	142400	208850295	2860	2860	2860	2860	0
319	20240607	142300	208850295	2860	2855	2860	2855	1137
320	20240607	142200	205603960	2860	2860	2860	2860	1
321	20240607	142100	205601100	2860	2860	2860	2860	0
322	20240607	142000	205601100	2860	2860	2860	2860	12
323	20240607	141900	205566780	2860	2860	2860	2860	0
324	20240607	141800	205566780	2860	2860	2860	2860	1
325	20240607	141700	205563920	2855	2855	2855	2855	1
326	20240607	141600	205561065	2860	2860	2860	2860	58
327	20240607	141500	205395185	2860	2860	2860	2860	0
328	20240607	141400	205395185	2860	2860	2860	2860	0
329	20240607	141300	205395185	2860	2860	2860	2860	0
330	20240607	141200	205395185	2860	2860	2860	2860	0
331	20240607	141100	205395185	2860	2860	2860	2860	0
332	20240607	141000	205395185	2860	2860	2860	2860	0
333	20240607	140900	205395185	2860	2860	2860	2860	0
334	20240607	140800	205395185	2860	2860	2860	2860	0
335	20240607	140700	205395185	2860	2860	2860	2860	60
336	20240607	140600	205223585	2860	2860	2860	2860	0
337	20240607	140500	205223585	2860	2860	2860	2860	0
338	20240607	140400	205223585	2860	2860	2860	2860	0
339	20240607	140300	205223585	2860	2860	2860	2860	0
340	20240607	140200	205223585	2860	2855	2860	2855	2290
341	20240607	140100	198680635	2860	2860	2860	2860	0
342	20240607	140000	198680635	2860	2860	2860	2860	0
343	20240607	135900	198680635	2860	2855	2860	2855	120
344	20240607	135800	198337740	2860	2860	2860	2860	0
345	20240607	135700	198337740	2860	2860	2860	2860	10
346	20240607	135600	198309140	2860	2860	2860	2860	0
347	20240607	135500	198309140	2860	2860	2860	2860	0
348	20240607	135400	198309140	2860	2860	2860	2860	0
349	20240607	135300	198309140	2860	2855	2860	2855	1001
350	20240607	135200	195451280	2860	2860	2860	2860	0
351	20240607	135100	195451280	2860	2860	2860	2860	1
352	20240607	135000	195448420	2855	2855	2855	2855	2000
353	20240607	134900	189738420	2860	2860	2860	2860	5
354	20240607	134800	189724120	2860	2860	2860	2860	0
355	20240607	134700	189724120	2860	2860	2860	2860	0
356	20240607	134600	189724120	2860	2855	2860	2855	27
357	20240607	134500	189647005	2855	2855	2855	2855	108
358	20240607	134400	189338665	2855	2855	2855	2855	90
359	20240607	134300	189081715	2855	2855	2855	2855	72
360	20240607	134200	188876155	2855	2855	2860	2855	166
361	20240607	134100	188401935	2860	2860	2860	2860	1
362	20240607	134000	188399075	2855	2855	2860	2855	431
363	20240607	133900	187168560	2860	2860	2860	2860	1
364	20240607	133800	187165700	2860	2855	2860	2855	429
365	20240607	133700	185940725	2855	2855	2855	2855	305
366	20240607	133600	185069950	2855	2855	2855	2855	250
367	20240607	133500	184356200	2855	2855	2855	2855	0
368	20240607	133400	184356200	2855	2855	2855	2855	36
369	20240607	133300	184253420	2855	2855	2855	2855	200
370	20240607	133200	183682420	2855	2855	2855	2855	1
371	20240607	133100	183679565	2855	2855	2855	2855	30
372	20240607	133000	183593915	2855	2855	2855	2855	0
373	20240607	132900	183593915	2855	2855	2855	2855	50
374	20240607	132800	183451165	2855	2855	2855	2855	101
375	20240607	132700	183162810	2855	2855	2855	2855	11
376	20240607	132600	183131405	2855	2855	2855	2855	3
377	20240607	132500	183122840	2855	2855	2855	2855	58
378	20240607	132400	182957250	2855	2855	2855	2855	0
379	20240607	132300	182957250	2855	2855	2855	2855	0
380	20240607	132200	182957250	2855	2855	2855	2855	1
381	20240607	132100	182954395	2855	2855	2855	2855	0
382	20240607	132000	182954395	2855	2855	2855	2855	0
383	20240607	131900	182954395	2855	2855	2855	2855	0
384	20240607	131800	182954395	2855	2855	2855	2855	0
385	20240607	131700	182954395	2855	2855	2855	2855	0
386	20240607	131600	182954395	2855	2855	2855	2855	0
387	20240607	131500	182954395	2855	2855	2855	2855	0
388	20240607	131400	182954395	2855	2855	2855	2855	1
389	20240607	131300	182951540	2855	2855	2855	2855	72
390	20240607	131200	182745980	2855	2855	2855	2855	0
391	20240607	131100	182745980	2855	2855	2855	2855	0
392	20240607	131000	182745980	2855	2855	2855	2855	0
393	20240607	130900	182745980	2855	2855	2855	2855	0
394	20240607	130800	182745980	2855	2855	2855	2855	58
395	20240607	130700	182580390	2855	2855	2855	2855	0
396	20240607	130600	182580390	2855	2855	2855	2855	0
397	20240607	130500	182580390	2855	2850	2855	2850	401
398	20240607	130400	181435700	2855	2855	2855	2855	1
399	20240607	130300	181432845	2845	2845	2845	2845	0
400	20240607	130200	181432845	2845	2845	2845	2845	50
401	20240607	130100	181290595	2845	2845	2845	2845	0
402	20240607	130000	181290595	2845	2845	2845	2845	0
403	20240607	125900	181290595	2845	2845	2845	2845	30
404	20240607	125800	181205245	2855	2855	2855	2855	4
405	20240607	125700	181193825	2855	2855	2855	2855	114
406	20240607	125600	180868355	2855	2855	2855	2855	2
407	20240607	125500	180862645	2855	2855	2855	2855	1
408	20240607	125400	180859790	2840	2850	2850	2840	1535
409	20240607	125300	176494755	2855	2855	2855	2855	0
410	20240607	125200	176494755	2855	2855	2855	2855	1
411	20240607	125100	176491900	2855	2855	2855	2855	61
412	20240607	125000	176317745	2855	2855	2855	2855	1
413	20240607	124900	176314890	2855	2855	2855	2855	0
414	20240607	124800	176314890	2855	2855	2855	2855	1
415	20240607	124700	176312035	2855	2855	2855	2855	0
416	20240607	124600	176312035	2855	2850	2855	2845	1251
417	20240607	124500	172749450	2855	2855	2855	2855	0
418	20240607	124400	172749450	2855	2855	2855	2855	0
419	20240607	124300	172749450	2855	2855	2855	2855	5
420	20240607	124200	172735175	2855	2855	2855	2855	507
421	20240607	124100	171287690	2855	2855	2855	2855	1
422	20240607	124000	171284835	2855	2855	2855	2855	2
423	20240607	123900	171279125	2855	2855	2855	2855	0
424	20240607	123800	171279125	2855	2855	2855	2855	0
425	20240607	123700	171279125	2855	2855	2855	2855	0
426	20240607	123600	171279125	2855	2850	2855	2850	56
427	20240607	123500	171119520	2855	2855	2855	2855	21
428	20240607	123400	171059565	2855	2855	2855	2855	77
429	20240607	123300	170839730	2850	2850	2850	2850	0
430	20240607	123200	170839730	2850	2850	2850	2850	0
431	20240607	123100	170839730	2850	2850	2850	2850	101
432	20240607	123000	170551880	2850	2850	2850	2850	0
433	20240607	122900	170551880	2850	2850	2850	2850	0
434	20240607	122800	170551880	2850	2850	2850	2850	0
435	20240607	122700	170551880	2850	2850	2850	2850	0
436	20240607	122600	170551880	2850	2850	2850	2850	0
437	20240607	122500	170551880	2850	2850	2850	2850	0
438	20240607	122400	170551880	2850	2850	2850	2850	0
439	20240607	122300	170551880	2850	2850	2850	2850	56
440	20240607	122200	170392280	2850	2850	2850	2850	232
441	20240607	122100	169731080	2855	2855	2855	2855	0
442	20240607	122000	169731080	2855	2855	2855	2855	0
443	20240607	121900	169731080	2855	2855	2855	2855	0
444	20240607	121800	169731080	2855	2855	2855	2855	0
445	20240607	121700	169731080	2855	2855	2855	2855	424
446	20240607	121600	168520560	2855	2855	2855	2855	0
447	20240607	121500	168520560	2855	2855	2855	2855	0
448	20240607	121400	168520560	2855	2855	2855	2855	0
449	20240607	121300	168520560	2855	2855	2855	2855	0
450	20240607	121200	168520560	2855	2855	2855	2855	0
451	20240607	121100	168520560	2855	2850	2855	2850	505
452	20240607	121000	167079810	2855	2855	2855	2855	0
453	20240607	120900	167079810	2855	2855	2855	2855	0
454	20240607	120800	167079810	2855	2855	2855	2855	0
455	20240607	120700	167079810	2855	2855	2855	2855	761
456	20240607	120600	164907155	2855	2855	2855	2855	0
457	20240607	120500	164907155	2855	2850	2855	2850	299
458	20240607	120400	164054835	2850	2850	2850	2850	3000
459	20240607	120300	155504835	2850	2850	2850	2850	6
460	20240607	120200	155487735	2850	2850	2850	2850	0
461	20240607	120100	155487735	2850	2850	2850	2850	500
462	20240607	120000	154062735	2850	2850	2850	2850	58
463	20240607	115900	153897435	2850	2850	2850	2850	0
464	20240607	115800	153897435	2850	2850	2850	2850	0
465	20240607	115700	153897435	2850	2850	2850	2850	0
466	20240607	115600	153897435	2850	2850	2850	2850	0
467	20240607	115500	153897435	2850	2850	2850	2850	0
468	20240607	115400	153897435	2850	2850	2850	2850	0
469	20240607	115300	153897435	2850	2850	2850	2850	51
470	20240607	115200	153752085	2850	2845	2850	2845	2
471	20240607	115100	153746390	2850	2850	2850	2850	0
472	20240607	115000	153746390	2850	2850	2850	2850	0
473	20240607	114900	153746390	2850	2850	2850	2850	0
474	20240607	114800	153746390	2850	2850	2850	2850	0
475	20240607	114700	153746390	2850	2850	2850	2850	0
476	20240607	114600	153746390	2850	2850	2850	2850	0
477	20240607	114500	153746390	2850	2850	2850	2850	0
478	20240607	114400	153746390	2850	2845	2850	2845	38
479	20240607	114300	153638270	2850	2850	2850	2850	58
480	20240607	114200	153472970	2850	2850	2850	2850	0
481	20240607	114100	153472970	2850	2850	2850	2850	0
482	20240607	114000	153472970	2850	2850	2850	2850	0
483	20240607	113900	153472970	2850	2850	2850	2850	0
484	20240607	113800	153472970	2850	2850	2850	2850	10
485	20240607	113700	153444470	2850	2850	2850	2850	10
486	20240607	113600	153415970	2850	2845	2850	2845	6
487	20240607	113500	153398875	2850	2845	2850	2845	21
488	20240607	113400	153339125	2850	2850	2850	2850	0
489	20240607	113300	153339125	2850	2850	2850	2850	0
490	20240607	113200	153339125	2850	2850	2850	2850	1
491	20240607	113100	153336275	2845	2845	2845	2845	0
492	20240607	113000	153336275	2845	2845	2845	2845	600
493	20240607	112900	151629275	2850	2850	2850	2850	0
494	20240607	112800	151629275	2850	2850	2850	2850	0
495	20240607	112700	151629275	2850	2850	2850	2850	0
496	20240607	112600	151629275	2850	2850	2850	2850	59
497	20240607	112500	151461125	2850	2850	2850	2850	0
498	20240607	112400	151461125	2850	2850	2850	2850	1006
499	20240607	112300	148594025	2850	2850	2850	2850	0
500	20240607	112200	148594025	2850	2850	2850	2850	0
501	20240607	112100	148594025	2850	2850	2850	2850	0
502	20240607	112000	148594025	2850	2850	2850	2850	1
503	20240607	111900	148591175	2845	2850	2850	2845	6
504	20240607	111800	148574095	2850	2850	2850	2850	400
505	20240607	111700	147434095	2850	2850	2850	2850	10
506	20240607	111600	147405595	2850	2850	2850	2850	0
507	20240607	111500	147405595	2850	2850	2850	2850	0
508	20240607	111400	147405595	2850	2850	2850	2850	0
509	20240607	111300	147405595	2850	2850	2850	2850	0
510	20240607	111200	147405595	2850	2850	2850	2850	3
511	20240607	111100	147397045	2850	2850	2850	2850	0
512	20240607	111000	147397045	2850	2850	2850	2850	0
513	20240607	110900	147397045	2850	2850	2850	2850	59
514	20240607	110800	147228895	2850	2850	2850	2850	0
515	20240607	110700	147228895	2850	2845	2850	2845	11
516	20240607	110600	147197595	2845	2845	2845	2845	39
517	20240607	110500	147086640	2845	2845	2845	2845	0
518	20240607	110400	147086640	2845	2845	2845	2845	0
519	20240607	110300	147086640	2845	2845	2845	2845	2
520	20240607	110200	147080950	2845	2845	2845	2845	328
521	20240607	110100	146147790	2845	2845	2845	2845	615
522	20240607	110000	144398115	2845	2845	2845	2845	6
523	20240607	105900	144381045	2850	2850	2850	2850	0
524	20240607	105800	144381045	2850	2850	2850	2850	11
525	20240607	105700	144349695	2840	2840	2840	2840	0
526	20240607	105600	144349695	2840	2840	2840	2840	13
527	20240607	105500	144312775	2845	2845	2850	2845	127
528	20240607	105400	143951435	2845	2845	2845	2845	0
529	20240607	105300	143951435	2845	2840	2845	2840	301
530	20240607	105200	143096590	2845	2845	2845	2845	59
531	20240607	105100	142928735	2845	2845	2845	2845	1
532	20240607	105000	142925890	2845	2840	2845	2840	122
533	20240607	104900	142579310	2845	2845	2845	2845	0
534	20240607	104800	142579310	2845	2845	2845	2845	0
535	20240607	104700	142579310	2845	2845	2845	2845	1
536	20240607	104600	142576465	2845	2845	2845	2845	1
537	20240607	104500	142573620	2850	2850	2850	2850	0
538	20240607	104400	142573620	2850	2840	2850	2835	35
539	20240607	104300	142474270	2830	2845	2845	2830	11892
540	20240607	104200	108717185	2855	2855	2855	2855	1
541	20240607	104100	108714330	2855	2850	2855	2845	165
542	20240607	104000	108244845	2845	2845	2845	2845	0
543	20240607	103900	108244845	2845	2855	2855	2845	3091
544	20240607	103800	99450940	2845	2845	2845	2845	1403
545	20240607	103700	95459405	2855	2855	2855	2855	6
546	20240607	103600	95442275	2855	2855	2855	2855	0
547	20240607	103500	95442275	2855	2850	2855	2850	62
548	20240607	103400	95265280	2850	2850	2850	2850	0
549	20240607	103300	95265280	2850	2845	2850	2845	31
550	20240607	103200	95177080	2850	2850	2850	2850	0
551	20240607	103100	95177080	2850	2845	2850	2845	168
552	20240607	103000	94699030	2855	2855	2855	2855	0
553	20240607	102900	94699030	2855	2855	2855	2855	0
554	20240607	102800	94699030	2855	2855	2855	2855	0
555	20240607	102700	94699030	2855	2855	2855	2855	1
556	20240607	102600	94696175	2850	2850	2850	2850	0
557	20240607	102500	94696175	2850	2850	2850	2850	99
558	20240607	102400	94414025	2855	2855	2855	2855	1
559	20240607	102300	94411170	2850	2845	2850	2845	112
560	20240607	102200	94092470	2845	2850	2850	2845	200
561	20240607	102100	93523400	2855	2855	2855	2855	0
562	20240607	102000	93523400	2855	2855	2855	2855	1513
563	20240607	101900	89203785	2855	2855	2855	2855	0
564	20240607	101800	89203785	2855	2855	2855	2855	59
565	20240607	101700	89035340	2855	2855	2855	2855	0
566	20240607	101600	89035340	2855	2855	2855	2855	5
567	20240607	101500	89021065	2855	2855	2855	2855	0
568	20240607	101400	89021065	2855	2855	2855	2855	0
569	20240607	101300	89021065	2855	2855	2855	2855	0
570	20240607	101200	89021065	2855	2855	2855	2855	1
571	20240607	101100	89018210	2845	2845	2845	2845	0
572	20240607	101000	89018210	2845	2850	2850	2845	1858
573	20240607	100900	83724640	2855	2855	2855	2855	0
574	20240607	100800	83724640	2855	2855	2855	2855	10
575	20240607	100700	83696090	2855	2855	2855	2855	317
576	20240607	100600	82791055	2855	2855	2855	2855	0
577	20240607	100500	82791055	2855	2855	2855	2855	0
578	20240607	100400	82791055	2855	2855	2855	2855	11
579	20240607	100300	82759650	2855	2855	2855	2855	253
580	20240607	100200	82037335	2855	2855	2855	2855	0
581	20240607	100100	82037335	2855	2855	2855	2855	159
582	20240607	100000	81583390	2860	2860	2860	2860	1
583	20240607	095900	81580530	2855	2855	2855	2855	0
584	20240607	095800	81580530	2855	2855	2855	2855	100
585	20240607	095700	81295030	2855	2860	2860	2855	26
586	20240607	095600	81220795	2865	2865	2865	2865	1000
587	20240607	095500	78355795	2865	2865	2865	2865	0
588	20240607	095400	78355795	2865	2865	2865	2865	1
589	20240607	095300	78352930	2865	2855	2865	2855	57
590	20240607	095200	78190135	2865	2865	2865	2865	0
591	20240607	095100	78190135	2865	2865	2865	2860	233
592	20240607	095000	77523590	2860	2860	2860	2860	185
593	20240607	094900	76994490	2860	2860	2860	2860	15
594	20240607	094800	76951590	2860	2860	2860	2860	50
595	20240607	094700	76808590	2860	2860	2860	2860	11
596	20240607	094600	76777130	2860	2860	2860	2860	2
597	20240607	094500	76771410	2865	2865	2865	2865	1
598	20240607	094400	76768545	2865	2865	2865	2865	59
599	20240607	094300	76599510	2865	2865	2865	2865	0
600	20240607	094200	76599510	2865	2865	2865	2865	0
601	20240607	094100	76599510	2865	2865	2865	2865	0
602	20240607	094000	76599510	2865	2855	2865	2855	6
603	20240607	093900	76582370	2865	2865	2865	2865	1
604	20240607	093800	76579505	2865	2865	2865	2865	0
605	20240607	093700	76579505	2865	2865	2865	2865	2
606	20240607	093600	76573775	2865	2865	2865	2865	9
607	20240607	093500	76547990	2865	2865	2865	2865	4857
608	20240607	093400	62632685	2865	2865	2865	2865	0
609	20240607	093300	62632685	2865	2855	2865	2855	125
610	20240607	093200	62275660	2865	2865	2865	2865	7
611	20240607	093100	62255605	2865	2865	2865	2865	1
612	20240607	093000	62252740	2855	2865	2865	2855	6
613	20240607	092900	62235600	2860	2860	2860	2860	130
614	20240607	092800	61863800	2865	2860	2865	2860	184
615	20240607	092700	61337555	2860	2860	2860	2860	125
616	20240607	092600	60980055	2860	2860	2860	2860	97
617	20240607	092500	60702635	2860	2860	2860	2855	64
618	20240607	092400	60519655	2860	2855	2860	2855	5446
619	20240607	092300	44971320	2855	2850	2855	2850	5
620	20240607	092200	44957060	2855	2850	2855	2850	1303
621	20240607	092100	41243505	2855	2855	2855	2855	0
622	20240607	092000	41243505	2855	2855	2855	2855	0
623	20240607	091900	41243505	2855	2855	2855	2850	14
624	20240607	091800	41203590	2855	2850	2855	2850	1183
625	20240607	091700	37832025	2850	2845	2850	2845	1001
626	20240607	091600	34984175	2845	2845	2845	2845	1
627	20240607	091500	34981330	2850	2850	2850	2850	521
628	20240607	091400	33496480	2850	2850	2850	2850	2
629	20240607	091300	33490780	2850	2850	2850	2850	0
630	20240607	091200	33490780	2850	2850	2850	2850	12
631	20240607	091100	33456580	2850	2845	2850	2845	157
632	20240607	091000	33009665	2845	2855	2855	2845	2223
633	20240607	090900	26684660	2855	2855	2855	2855	1170
634	20240607	090800	23344310	2855	2855	2855	2855	0
635	20240607	090700	23344310	2855	2855	2855	2850	324
636	20240607	090600	22419320	2855	2855	2855	2855	0
637	20240607	090500	22419320	2855	2855	2855	2855	1
638	20240607	090400	22416465	2855	2855	2855	2855	1
639	20240607	090300	22413610	2850	2850	2850	2850	811
640	20240607	090200	20102260	2850	2850	2850	2850	1
641	20240607	090100	20099410	2850	2850	2850	2850	1
642	20240607	090000	20096560	2845	2855	2855	2845	7055