KissMeData/046940/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	192800	58863915	2860	2860	2860	2860	103
3	20240612	192700	58863915	2860	2860	2860	2860	0
4	20240612	192600	58863915	2860	2860	2860	2860	0
5	20240612	192500	58863915	2860	2860	2860	2860	0
6	20240612	192400	58863915	2860	2860	2860	2860	0
7	20240612	192300	58863915	2860	2860	2860	2860	0
8	20240612	192200	58863915	2860	2860	2860	2860	0
9	20240612	192100	58863915	2860	2860	2860	2860	0
10	20240612	192000	58863915	2860	2860	2860	2860	0
11	20240612	191900	58863915	2860	2860	2860	2860	0
12	20240612	191800	58863915	2860	2860	2860	2860	0
13	20240612	191700	58863915	2860	2860	2860	2860	0
14	20240612	191600	58863915	2860	2860	2860	2860	0
15	20240612	191500	58863915	2860	2860	2860	2860	0
16	20240612	191400	58863915	2860	2860	2860	2860	0
17	20240612	191300	58863915	2860	2860	2860	2860	0
18	20240612	191200	58863915	2860	2860	2860	2860	0
19	20240612	191100	58863915	2860	2860	2860	2860	0
20	20240612	191000	58863915	2860	2860	2860	2860	0
21	20240612	190900	58863915	2860	2860	2860	2860	0
22	20240612	190800	58863915	2860	2860	2860	2860	0
23	20240612	190700	58863915	2860	2860	2860	2860	0
24	20240612	190600	58863915	2860	2860	2860	2860	0
25	20240612	190500	58863915	2860	2860	2860	2860	0
26	20240612	190400	58863915	2860	2860	2860	2860	0
27	20240612	190300	58863915	2860	2860	2860	2860	0
28	20240612	190200	58863915	2860	2860	2860	2860	0
29	20240612	190100	58863915	2860	2860	2860	2860	0
30	20240612	190000	58863915	2860	2860	2860	2860	0
31	20240612	185900	58863915	2860	2860	2860	2860	0
32	20240612	185800	58863915	2860	2860	2860	2860	103
33	20240612	185700	58863915	2860	2860	2860	2860	0
34	20240612	185600	58863915	2860	2860	2860	2860	0
35	20240612	185500	58863915	2860	2860	2860	2860	0
36	20240612	185400	58863915	2860	2860	2860	2860	0
37	20240612	185300	58863915	2860	2860	2860	2860	0
38	20240612	185200	58863915	2860	2860	2860	2860	0
39	20240612	185100	58863915	2860	2860	2860	2860	0
40	20240612	185000	58863915	2860	2860	2860	2860	0
41	20240612	184900	58863915	2860	2860	2860	2860	0
42	20240612	184800	58863915	2860	2860	2860	2860	0
43	20240612	184700	58863915	2860	2860	2860	2860	0
44	20240612	184600	58863915	2860	2860	2860	2860	0
45	20240612	184500	58863915	2860	2860	2860	2860	0
46	20240612	184400	58863915	2860	2860	2860	2860	0
47	20240612	184300	58863915	2860	2860	2860	2860	0
48	20240612	184200	58863915	2860	2860	2860	2860	0
49	20240612	184100	58863915	2860	2860	2860	2860	0
50	20240612	184000	58863915	2860	2860	2860	2860	0
51	20240612	183900	58863915	2860	2860	2860	2860	0
52	20240612	183800	58863915	2860	2860	2860	2860	0
53	20240612	183700	58863915	2860	2860	2860	2860	0
54	20240612	183600	58863915	2860	2860	2860	2860	0
55	20240612	183500	58863915	2860	2860	2860	2860	0
56	20240612	183400	58863915	2860	2860	2860	2860	0
57	20240612	183300	58863915	2860	2860	2860	2860	0
58	20240612	183200	58863915	2860	2860	2860	2860	0
59	20240612	183100	58863915	2860	2860	2860	2860	0
60	20240612	183000	58863915	2860	2860	2860	2860	0
61	20240612	182900	58863915	2860	2860	2860	2860	0
62	20240612	182800	58863915	2860	2860	2860	2860	103
63	20240612	182700	58863915	2860	2860	2860	2860	0
64	20240612	182600	58863915	2860	2860	2860	2860	0
65	20240612	182500	58863915	2860	2860	2860	2860	0
66	20240612	182400	58863915	2860	2860	2860	2860	0
67	20240612	182300	58863915	2860	2860	2860	2860	0
68	20240612	182200	58863915	2860	2860	2860	2860	0
69	20240612	182100	58863915	2860	2860	2860	2860	0
70	20240612	182000	58863915	2860	2860	2860	2860	0
71	20240612	181900	58863915	2860	2860	2860	2860	0
72	20240612	181800	58863915	2860	2860	2860	2860	0
73	20240612	181700	58863915	2860	2860	2860	2860	0
74	20240612	181600	58863915	2860	2860	2860	2860	0
75	20240612	181500	58863915	2860	2860	2860	2860	0
76	20240612	181400	58863915	2860	2860	2860	2860	0
77	20240612	181300	58863915	2860	2860	2860	2860	0
78	20240612	181200	58863915	2860	2860	2860	2860	0
79	20240612	181100	58863915	2860	2860	2860	2860	0
80	20240612	181000	58863915	2860	2860	2860	2860	0
81	20240612	180900	58863915	2860	2860	2860	2860	0
82	20240612	180800	58863915	2860	2860	2860	2860	0
83	20240612	180700	58863915	2860	2860	2860	2860	0
84	20240612	180600	58863915	2860	2860	2860	2860	0
85	20240612	180500	58863915	2860	2860	2860	2860	0
86	20240612	180400	58863915	2860	2860	2860	2860	0
87	20240612	180300	58863915	2860	2860	2860	2860	0
88	20240612	180200	58863915	2860	2860	2860	2860	0
89	20240612	180100	58863915	2860	2860	2860	2860	0
90	20240612	180000	58863915	2860	2860	2860	2860	0
91	20240612	175900	58863915	2860	2860	2860	2860	0
92	20240612	175800	58863915	2860	2860	2860	2860	103
93	20240612	175700	58863915	2860	2860	2860	2860	0
94	20240612	175600	58863915	2860	2860	2860	2860	0
95	20240612	175500	58863915	2860	2860	2860	2860	0
96	20240612	175400	58863915	2860	2860	2860	2860	0
97	20240612	175300	58863915	2860	2860	2860	2860	0
98	20240612	175200	58863915	2860	2860	2860	2860	0
99	20240612	175100	58863915	2860	2860	2860	2860	0
100	20240612	175000	58863915	2860	2860	2860	2860	0
101	20240612	174900	58863915	2860	2860	2860	2860	0
102	20240612	174800	58863915	2860	2860	2860	2860	0
103	20240612	174700	58863915	2860	2860	2860	2860	0
104	20240612	174600	58863915	2860	2860	2860	2860	0
105	20240612	174500	58863915	2860	2860	2860	2860	0
106	20240612	174400	58863915	2860	2860	2860	2860	0
107	20240612	174300	58863915	2860	2860	2860	2860	0
108	20240612	174200	58863915	2860	2860	2860	2860	0
109	20240612	174100	58863915	2860	2860	2860	2860	0
110	20240612	174000	58863915	2860	2860	2860	2860	0
111	20240612	173900	58863915	2860	2860	2860	2860	0
112	20240612	173800	58863915	2860	2860	2860	2860	0
113	20240612	173700	58863915	2860	2860	2860	2860	0
114	20240612	173600	58863915	2860	2860	2860	2860	0
115	20240612	173500	58863915	2860	2860	2860	2860	0
116	20240612	173400	58863915	2860	2860	2860	2860	0
117	20240612	173300	58863915	2860	2860	2860	2860	0
118	20240612	173200	58863915	2860	2860	2860	2860	0
119	20240612	173100	58863915	2860	2860	2860	2860	0
120	20240612	173000	58863915	2860	2860	2860	2860	0
121	20240612	172900	58863915	2860	2860	2860	2860	0
122	20240612	172800	58863915	2860	2860	2860	2860	103
123	20240612	172700	58863915	2860	2860	2860	2860	0
124	20240612	172600	58863915	2860	2860	2860	2860	0
125	20240612	172500	58863915	2860	2860	2860	2860	0
126	20240612	172400	58863915	2860	2860	2860	2860	0
127	20240612	172300	58863915	2860	2860	2860	2860	0
128	20240612	172200	58863915	2860	2860	2860	2860	0
129	20240612	172100	58863915	2860	2860	2860	2860	0
130	20240612	172000	58863915	2860	2860	2860	2860	0
131	20240612	171900	58863915	2860	2860	2860	2860	0
132	20240612	171800	58863915	2860	2860	2860	2860	0
133	20240612	171700	58863915	2860	2860	2860	2860	0
134	20240612	171600	58863915	2860	2860	2860	2860	0
135	20240612	171500	58863915	2860	2860	2860	2860	0
136	20240612	171400	58863915	2860	2860	2860	2860	0
137	20240612	171300	58863915	2860	2860	2860	2860	0
138	20240612	171200	58863915	2860	2860	2860	2860	0
139	20240612	171100	58863915	2860	2860	2860	2860	0
140	20240612	171000	58863915	2860	2860	2860	2860	0
141	20240612	170900	58863915	2860	2860	2860	2860	0
142	20240612	170800	58863915	2860	2860	2860	2860	0
143	20240612	170700	58863915	2860	2860	2860	2860	0
144	20240612	170600	58863915	2860	2860	2860	2860	0
145	20240612	170500	58863915	2860	2860	2860	2860	0
146	20240612	170400	58863915	2860	2860	2860	2860	0
147	20240612	170300	58863915	2860	2860	2860	2860	0
148	20240612	170200	58863915	2860	2860	2860	2860	0
149	20240612	170100	58863915	2860	2860	2860	2860	0
150	20240612	170000	58863915	2860	2860	2860	2860	0
151	20240612	165900	58863915	2860	2860	2860	2860	0
152	20240612	165800	58863915	2860	2860	2860	2860	103
153	20240612	165700	58863915	2860	2860	2860	2860	0
154	20240612	165600	58863915	2860	2860	2860	2860	0
155	20240612	165500	58863915	2860	2860	2860	2860	0
156	20240612	165400	58863915	2860	2860	2860	2860	0
157	20240612	165300	58863915	2860	2860	2860	2860	0
158	20240612	165200	58863915	2860	2860	2860	2860	0
159	20240612	165100	58863915	2860	2860	2860	2860	0
160	20240612	165000	58863915	2860	2860	2860	2860	0
161	20240612	164900	58863915	2860	2860	2860	2860	0
162	20240612	164800	58863915	2860	2860	2860	2860	0
163	20240612	164700	58863915	2860	2860	2860	2860	0
164	20240612	164600	58863915	2860	2860	2860	2860	0
165	20240612	164500	58863915	2860	2860	2860	2860	0
166	20240612	164400	58863915	2860	2860	2860	2860	0
167	20240612	164300	58863915	2860	2860	2860	2860	0
168	20240612	164200	58863915	2860	2860	2860	2860	0
169	20240612	164100	58863915	2860	2860	2860	2860	0
170	20240612	164000	58863915	2860	2860	2860	2860	0
171	20240612	163900	58863915	2860	2860	2860	2860	0
172	20240612	163800	58863915	2860	2860	2860	2860	0
173	20240612	163700	58863915	2860	2860	2860	2860	0
174	20240612	163600	58863915	2860	2860	2860	2860	0
175	20240612	163500	58863915	2860	2860	2860	2860	0
176	20240612	163400	58863915	2860	2860	2860	2860	0
177	20240612	163300	58863915	2860	2860	2860	2860	0
178	20240612	163200	58863915	2860	2860	2860	2860	0
179	20240612	163100	58863915	2860	2860	2860	2860	0
180	20240612	163000	58863915	2860	2860	2860	2860	0
181	20240612	162900	58863915	2860	2860	2860	2860	0
182	20240612	162800	58863915	2860	2860	2860	2860	103
183	20240612	162700	58863915	2860	2860	2860	2860	0
184	20240612	162600	58863915	2860	2860	2860	2860	0
185	20240612	162500	58863915	2860	2860	2860	2860	0
186	20240612	162400	58863915	2860	2860	2860	2860	0
187	20240612	162300	58863915	2860	2860	2860	2860	0
188	20240612	162200	58863915	2860	2860	2860	2860	0
189	20240612	162100	58863915	2860	2860	2860	2860	0
190	20240612	162000	58863915	2860	2860	2860	2860	0
191	20240612	161900	58863915	2860	2860	2860	2860	0
192	20240612	161800	58863915	2860	2860	2860	2860	0
193	20240612	161700	58863915	2860	2860	2860	2860	0
194	20240612	161600	58863915	2860	2860	2860	2860	0
195	20240612	161500	58863915	2860	2860	2860	2860	0
196	20240612	161400	58863915	2860	2860	2860	2860	0
197	20240612	161300	58863915	2860	2860	2860	2860	0
198	20240612	161200	58863915	2860	2860	2860	2860	0
199	20240612	161100	58863915	2860	2860	2860	2860	0
200	20240612	161000	58863915	2860	2860	2860	2860	0
201	20240612	160900	58863915	2860	2860	2860	2860	0
202	20240612	160800	58863915	2860	2860	2860	2860	0
203	20240612	160700	58863915	2860	2860	2860	2860	0
204	20240612	160600	58863915	2860	2860	2860	2860	0
205	20240612	160500	58863915	2860	2860	2860	2860	0
206	20240612	160400	58863915	2860	2860	2860	2860	0
207	20240612	160300	58863915	2860	2860	2860	2860	0
208	20240612	160200	58863915	2860	2860	2860	2860	0
209	20240612	160100	58863915	2860	2860	2860	2860	0
210	20240612	160000	58863915	2860	2860	2860	2860	0
211	20240612	155900	58863915	2860	2860	2860	2860	0
212	20240612	155800	58863915	2860	2860	2860	2860	103
213	20240612	155700	58863915	2860	2860	2860	2860	0
214	20240612	155600	58863915	2860	2860	2860	2860	0
215	20240612	155500	58863915	2860	2860	2860	2860	0
216	20240612	155400	58863915	2860	2860	2860	2860	0
217	20240612	155300	58863915	2860	2860	2860	2860	0
218	20240612	155200	58863915	2860	2860	2860	2860	0
219	20240612	155100	58863915	2860	2860	2860	2860	0
220	20240612	155000	58863915	2860	2860	2860	2860	0
221	20240612	154900	58863915	2860	2860	2860	2860	0
222	20240612	154800	58863915	2860	2860	2860	2860	0
223	20240612	154700	58863915	2860	2860	2860	2860	0
224	20240612	154600	58863915	2860	2860	2860	2860	0
225	20240612	154500	58863915	2860	2860	2860	2860	0
226	20240612	154400	58863915	2860	2860	2860	2860	0
227	20240612	154300	58863915	2860	2860	2860	2860	0
228	20240612	154200	58863915	2860	2860	2860	2860	0
229	20240612	154100	58863915	2860	2860	2860	2860	0
230	20240612	154000	58863915	2860	2860	2860	2860	0
231	20240612	153900	58863915	2860	2860	2860	2860	0
232	20240612	153800	58863915	2860	2860	2860	2860	0
233	20240612	153700	58863915	2860	2860	2860	2860	0
234	20240612	153600	58863915	2860	2860	2860	2860	0
235	20240612	153500	58863915	2860	2860	2860	2860	0
236	20240612	153400	58863915	2860	2860	2860	2860	0
237	20240612	153300	58863915	2860	2860	2860	2860	0
238	20240612	153200	58863915	2860	2860	2860	2860	0
239	20240612	153100	58863915	2860	2860	2860	2860	0
240	20240612	153000	58863915	2860	2860	2860	2860	103
241	20240612	152900	58569335	2840	2840	2840	2840	0
242	20240612	152800	58569335	2840	2840	2840	2840	0
243	20240612	152700	58569335	2840	2840	2840	2840	0
244	20240612	152600	58569335	2840	2840	2840	2840	0
245	20240612	152500	58569335	2840	2840	2840	2840	0
246	20240612	152400	58569335	2840	2840	2840	2840	0
247	20240612	152300	58569335	2840	2840	2840	2840	0
248	20240612	152200	58569335	2840	2840	2840	2840	0
249	20240612	152100	58569335	2840	2840	2840	2840	0
250	20240612	152000	58569335	2840	2840	2840	2840	0
251	20240612	151900	58569335	2840	2850	2850	2840	774
252	20240612	151800	56368920	2855	2855	2855	2855	0
253	20240612	151700	56368920	2855	2855	2855	2855	0
254	20240612	151600	56368920	2855	2855	2855	2855	74
255	20240612	151500	56157650	2855	2855	2855	2855	18
256	20240612	151400	56106260	2860	2855	2860	2855	33
257	20240612	151300	56011970	2845	2845	2845	2845	0
258	20240612	151200	56011970	2845	2850	2850	2845	300
259	20240612	151100	55158005	2855	2855	2855	2855	0
260	20240612	151000	55158005	2855	2855	2855	2855	2
261	20240612	150900	55152295	2855	2855	2855	2855	0
262	20240612	150800	55152295	2855	2855	2855	2855	2
263	20240612	150700	55146585	2855	2855	2855	2855	0
264	20240612	150600	55146585	2855	2855	2855	2855	0
265	20240612	150500	55146585	2855	2855	2855	2855	15
266	20240612	150400	55103760	2860	2860	2860	2860	0
267	20240612	150300	55103760	2860	2860	2860	2860	0
268	20240612	150200	55103760	2860	2860	2860	2860	0
269	20240612	150100	55103760	2860	2860	2860	2860	0
270	20240612	150000	55103760	2860	2860	2860	2860	0
271	20240612	145900	55103760	2860	2860	2860	2860	0
272	20240612	145800	55103760	2860	2860	2860	2860	0
273	20240612	145700	55103760	2860	2860	2860	2860	0
274	20240612	145600	55103760	2860	2860	2860	2860	0
275	20240612	145500	55103760	2860	2860	2860	2860	0
276	20240612	145400	55103760	2860	2860	2860	2860	0
277	20240612	145300	55103760	2860	2860	2860	2860	0
278	20240612	145200	55103760	2860	2860	2860	2860	0
279	20240612	145100	55103760	2860	2860	2860	2860	0
280	20240612	145000	55103760	2860	2860	2860	2860	0
281	20240612	144900	55103760	2860	2860	2860	2860	0
282	20240612	144800	55103760	2860	2860	2860	2860	0
283	20240612	144700	55103760	2860	2860	2860	2860	0
284	20240612	144600	55103760	2860	2860	2860	2860	0
285	20240612	144500	55103760	2860	2860	2860	2860	0
286	20240612	144400	55103760	2860	2860	2860	2860	0
287	20240612	144300	55103760	2860	2860	2860	2860	0
288	20240612	144200	55103760	2860	2860	2860	2860	0
289	20240612	144100	55103760	2860	2860	2860	2860	0
290	20240612	144000	55103760	2860	2860	2860	2860	0
291	20240612	143900	55103760	2860	2860	2860	2860	0
292	20240612	143800	55103760	2860	2860	2860	2860	0
293	20240612	143700	55103760	2860	2860	2860	2860	0
294	20240612	143600	55103760	2860	2860	2860	2860	0
295	20240612	143500	55103760	2860	2860	2860	2860	0
296	20240612	143400	55103760	2860	2860	2860	2860	0
297	20240612	143300	55103760	2860	2860	2860	2860	0
298	20240612	143200	55103760	2860	2860	2860	2860	0
299	20240612	143100	55103760	2860	2860	2860	2860	0
300	20240612	143000	55103760	2860	2860	2860	2860	0
301	20240612	142900	55103760	2860	2860	2860	2860	0
302	20240612	142800	55103760	2860	2860	2860	2860	1
303	20240612	142700	55100900	2845	2845	2845	2845	0
304	20240612	142600	55100900	2845	2845	2845	2845	0
305	20240612	142500	55100900	2845	2845	2845	2845	0
306	20240612	142400	55100900	2845	2845	2845	2845	0
307	20240612	142300	55100900	2845	2845	2845	2845	0
308	20240612	142200	55100900	2845	2845	2845	2845	0
309	20240612	142100	55100900	2845	2845	2845	2845	0
310	20240612	142000	55100900	2845	2845	2845	2845	0
311	20240612	141900	55100900	2845	2845	2845	2845	0
312	20240612	141800	55100900	2845	2845	2845	2845	101
313	20240612	141700	54813555	2860	2860	2860	2860	28
314	20240612	141600	54733475	2865	2865	2865	2865	0
315	20240612	141500	54733475	2865	2865	2865	2865	0
316	20240612	141400	54733475	2865	2865	2865	2865	0
317	20240612	141300	54733475	2865	2865	2865	2865	1
318	20240612	141200	54730610	2845	2845	2845	2845	0
319	20240612	141100	54730610	2845	2845	2845	2845	0
320	20240612	141000	54730610	2845	2845	2845	2845	0
321	20240612	140900	54730610	2845	2845	2845	2845	694
322	20240612	140800	52756180	2850	2850	2850	2845	4731
323	20240612	140700	39295730	2850	2855	2855	2850	3704
324	20240612	140600	28730305	2870	2870	2870	2870	0
325	20240612	140500	28730305	2870	2870	2870	2870	7
326	20240612	140400	28710215	2870	2870	2870	2870	0
327	20240612	140300	28710215	2870	2870	2870	2870	0
328	20240612	140200	28710215	2870	2870	2870	2870	0
329	20240612	140100	28710215	2870	2860	2870	2855	253
330	20240612	140000	27987860	2870	2870	2870	2870	0
331	20240612	135900	27987860	2870	2870	2870	2870	0
332	20240612	135800	27987860	2870	2865	2870	2865	100
333	20240612	135700	27701125	2860	2860	2860	2860	0
334	20240612	135600	27701125	2860	2860	2860	2860	0
335	20240612	135500	27701125	2860	2860	2860	2860	5
336	20240612	135400	27686825	2860	2860	2860	2860	0
337	20240612	135300	27686825	2860	2860	2860	2860	1389
338	20240612	135200	23714285	2865	2865	2865	2865	0
339	20240612	135100	23714285	2865	2865	2865	2865	0
340	20240612	135000	23714285	2865	2865	2865	2865	0
341	20240612	134900	23714285	2865	2865	2865	2865	0
342	20240612	134800	23714285	2865	2865	2865	2865	0
343	20240612	134700	23714285	2865	2865	2865	2865	115
344	20240612	134600	23384810	2870	2870	2870	2870	0
345	20240612	134500	23384810	2870	2870	2870	2870	0
346	20240612	134400	23384810	2870	2870	2870	2870	0
347	20240612	134300	23384810	2870	2870	2870	2870	0
348	20240612	134200	23384810	2870	2870	2870	2870	0
349	20240612	134100	23384810	2870	2870	2870	2870	0
350	20240612	134000	23384810	2870	2870	2870	2870	0
351	20240612	133900	23384810	2870	2870	2870	2870	0
352	20240612	133800	23384810	2870	2870	2870	2870	0
353	20240612	133700	23384810	2870	2870	2870	2870	0
354	20240612	133600	23384810	2870	2870	2870	2870	0
355	20240612	133500	23384810	2870	2870	2870	2870	0
356	20240612	133400	23384810	2870	2870	2870	2870	0
357	20240612	133300	23384810	2870	2870	2870	2870	0
358	20240612	133200	23384810	2870	2870	2870	2870	0
359	20240612	133100	23384810	2870	2870	2870	2870	0
360	20240612	133000	23384810	2870	2870	2870	2870	1
361	20240612	132900	23381940	2870	2870	2870	2870	0
362	20240612	132800	23381940	2870	2870	2870	2870	0
363	20240612	132700	23381940	2870	2870	2870	2870	0
364	20240612	132600	23381940	2870	2870	2870	2870	0
365	20240612	132500	23381940	2870	2870	2870	2870	0
366	20240612	132400	23381940	2870	2870	2870	2870	0
367	20240612	132300	23381940	2870	2870	2870	2870	0
368	20240612	132200	23381940	2870	2870	2870	2870	0
369	20240612	132100	23381940	2870	2870	2870	2870	0
370	20240612	132000	23381940	2870	2870	2870	2870	0
371	20240612	131900	23381940	2870	2870	2870	2870	0
372	20240612	131800	23381940	2870	2870	2870	2870	0
373	20240612	131700	23381940	2870	2870	2870	2870	0
374	20240612	131600	23381940	2870	2870	2870	2870	0
375	20240612	131500	23381940	2870	2870	2870	2870	0
376	20240612	131400	23381940	2870	2870	2870	2870	0
377	20240612	131300	23381940	2870	2870	2870	2870	24
378	20240612	131200	23313060	2870	2870	2870	2870	0
379	20240612	131100	23313060	2870	2870	2870	2870	0
380	20240612	131000	23313060	2870	2870	2870	2870	21
381	20240612	130900	23252790	2865	2865	2865	2865	0
382	20240612	130800	23252790	2865	2865	2865	2865	100
383	20240612	130700	22966290	2865	2865	2865	2865	13
384	20240612	130600	22929045	2865	2865	2865	2865	4
385	20240612	130500	22917585	2870	2870	2870	2870	10
386	20240612	130400	22888885	2870	2870	2870	2870	0
387	20240612	130300	22888885	2870	2870	2870	2870	0
388	20240612	130200	22888885	2870	2870	2870	2870	1
389	20240612	130100	22886015	2860	2860	2860	2860	0
390	20240612	130000	22886015	2860	2860	2860	2860	0
391	20240612	125900	22886015	2860	2860	2860	2860	0
392	20240612	125800	22886015	2860	2860	2860	2860	0
393	20240612	125700	22886015	2860	2860	2860	2860	0
394	20240612	125600	22886015	2860	2860	2860	2860	0
395	20240612	125500	22886015	2860	2860	2860	2860	0
396	20240612	125400	22886015	2860	2860	2860	2860	0
397	20240612	125300	22886015	2860	2860	2860	2860	0
398	20240612	125200	22886015	2860	2860	2860	2860	0
399	20240612	125100	22886015	2860	2860	2860	2860	0
400	20240612	125000	22886015	2860	2860	2860	2860	54
401	20240612	124900	22731575	2860	2860	2860	2860	755
402	20240612	124800	20572275	2870	2870	2870	2870	0
403	20240612	124700	20572275	2870	2870	2870	2870	0
404	20240612	124600	20572275	2870	2870	2870	2870	0
405	20240612	124500	20572275	2870	2870	2870	2870	0
406	20240612	124400	20572275	2870	2870	2870	2870	0
407	20240612	124300	20572275	2870	2870	2870	2870	0
408	20240612	124200	20572275	2870	2870	2870	2870	0
409	20240612	124100	20572275	2870	2870	2870	2870	0
410	20240612	124000	20572275	2870	2860	2870	2855	201
411	20240612	123900	19998400	2870	2865	2870	2865	2
412	20240612	123800	19992665	2860	2860	2860	2860	1
413	20240612	123700	19989805	2855	2855	2855	2855	0
414	20240612	123600	19989805	2855	2855	2855	2855	0
415	20240612	123500	19989805	2855	2855	2855	2855	0
416	20240612	123400	19989805	2855	2855	2855	2855	0
417	20240612	123300	19989805	2855	2855	2855	2855	0
418	20240612	123200	19989805	2855	2855	2855	2855	0
419	20240612	123100	19989805	2855	2855	2855	2855	0
420	20240612	123000	19989805	2855	2855	2855	2855	0
421	20240612	122900	19989805	2855	2855	2855	2855	0
422	20240612	122800	19989805	2855	2855	2855	2855	0
423	20240612	122700	19989805	2855	2855	2855	2855	0
424	20240612	122600	19989805	2855	2855	2855	2855	0
425	20240612	122500	19989805	2855	2855	2855	2855	0
426	20240612	122400	19989805	2855	2855	2855	2855	0
427	20240612	122300	19989805	2855	2855	2855	2855	0
428	20240612	122200	19989805	2855	2855	2855	2855	0
429	20240612	122100	19989805	2855	2855	2855	2855	0
430	20240612	122000	19989805	2855	2855	2855	2855	0
431	20240612	121900	19989805	2855	2855	2855	2855	0
432	20240612	121800	19989805	2855	2855	2855	2855	9
433	20240612	121700	19964110	2860	2860	2860	2860	5
434	20240612	121600	19949810	2855	2855	2855	2855	0
435	20240612	121500	19949810	2855	2855	2855	2855	0
436	20240612	121400	19949810	2855	2855	2855	2855	0
437	20240612	121300	19949810	2855	2855	2855	2855	0
438	20240612	121200	19949810	2855	2855	2855	2855	0
439	20240612	121100	19949810	2855	2855	2855	2855	0
440	20240612	121000	19949810	2855	2855	2855	2855	0
441	20240612	120900	19949810	2855	2855	2855	2855	1
442	20240612	120800	19946955	2860	2860	2860	2860	0
443	20240612	120700	19946955	2860	2860	2860	2860	0
444	20240612	120600	19946955	2860	2860	2860	2860	0
445	20240612	120500	19946955	2860	2860	2860	2860	0
446	20240612	120400	19946955	2860	2860	2860	2860	0
447	20240612	120300	19946955	2860	2860	2860	2860	0
448	20240612	120200	19946955	2860	2860	2860	2860	0
449	20240612	120100	19946955	2860	2860	2860	2860	538
450	20240612	120000	18408275	2875	2875	2875	2875	2
451	20240612	115900	18402525	2875	2875	2875	2875	18
452	20240612	115800	18350775	2875	2875	2875	2875	1
453	20240612	115700	18347900	2860	2860	2860	2860	548
454	20240612	115600	16780620	2860	2860	2860	2860	408
455	20240612	115500	15613740	2875	2875	2875	2875	0
456	20240612	115400	15613740	2875	2875	2875	2875	0
457	20240612	115300	15613740	2875	2875	2875	2875	0
458	20240612	115200	15613740	2875	2875	2875	2875	0
459	20240612	115100	15613740	2875	2875	2875	2875	0
460	20240612	115000	15613740	2875	2875	2875	2875	0
461	20240612	114900	15613740	2875	2875	2875	2875	0
462	20240612	114800	15613740	2875	2875	2875	2875	0
463	20240612	114700	15613740	2875	2875	2875	2875	0
464	20240612	114600	15613740	2875	2875	2875	2875	0
465	20240612	114500	15613740	2875	2875	2875	2875	3
466	20240612	114400	15605115	2860	2860	2860	2860	0
467	20240612	114300	15605115	2860	2860	2860	2860	0
468	20240612	114200	15605115	2860	2860	2860	2860	698
469	20240612	114100	13608835	2860	2860	2860	2860	1
470	20240612	114000	13605975	2875	2875	2875	2875	0
471	20240612	113900	13605975	2875	2875	2875	2875	0
472	20240612	113800	13605975	2875	2875	2875	2875	0
473	20240612	113700	13605975	2875	2875	2875	2875	0
474	20240612	113600	13605975	2875	2875	2875	2875	0
475	20240612	113500	13605975	2875	2875	2875	2875	0
476	20240612	113400	13605975	2875	2875	2875	2875	0
477	20240612	113300	13605975	2875	2875	2875	2875	1
478	20240612	113200	13603100	2860	2865	2865	2860	996
479	20240612	113100	10753605	2875	2875	2875	2875	0
480	20240612	113000	10753605	2875	2875	2875	2875	52
481	20240612	112900	10604105	2865	2865	2865	2865	45
482	20240612	112800	10475180	2865	2870	2870	2865	500
483	20240612	112700	9042030	2880	2880	2880	2880	0
484	20240612	112600	9042030	2880	2880	2880	2880	0
485	20240612	112500	9042030	2880	2880	2880	2880	0
486	20240612	112400	9042030	2880	2880	2880	2880	0
487	20240612	112300	9042030	2880	2880	2880	2880	0
488	20240612	112200	9042030	2880	2880	2880	2880	0
489	20240612	112100	9042030	2880	2880	2880	2880	0
490	20240612	112000	9042030	2880	2880	2880	2880	0
491	20240612	111900	9042030	2880	2880	2880	2880	0
492	20240612	111800	9042030	2880	2880	2880	2880	0
493	20240612	111700	9042030	2880	2880	2880	2880	0
494	20240612	111600	9042030	2880	2880	2880	2880	0
495	20240612	111500	9042030	2880	2880	2880	2880	0
496	20240612	111400	9042030	2880	2880	2880	2880	4
497	20240612	111300	9030510	2880	2880	2880	2880	0
498	20240612	111200	9030510	2880	2880	2880	2880	0
499	20240612	111100	9030510	2880	2880	2880	2880	5
500	20240612	111000	9016110	2880	2880	2880	2880	0
501	20240612	110900	9016110	2880	2880	2880	2880	0
502	20240612	110800	9016110	2880	2880	2880	2880	0
503	20240612	110700	9016110	2880	2880	2880	2880	0
504	20240612	110600	9016110	2880	2880	2880	2880	0
505	20240612	110500	9016110	2880	2880	2880	2880	0
506	20240612	110400	9016110	2880	2880	2880	2880	0
507	20240612	110300	9016110	2880	2880	2880	2880	0
508	20240612	110200	9016110	2880	2880	2880	2880	0
509	20240612	110100	9016110	2880	2880	2880	2880	8
510	20240612	110000	8993070	2880	2880	2880	2880	0
511	20240612	105900	8993070	2880	2880	2880	2880	0
512	20240612	105800	8993070	2880	2875	2880	2875	50
513	20240612	105700	8849240	2875	2875	2875	2875	0
514	20240612	105600	8849240	2875	2875	2875	2875	300
515	20240612	105500	7986740	2875	2875	2875	2875	14
516	20240612	105400	7946490	2875	2875	2875	2875	0
517	20240612	105300	7946490	2875	2875	2875	2875	0
518	20240612	105200	7946490	2875	2875	2875	2875	0
519	20240612	105100	7946490	2875	2875	2875	2875	0
520	20240612	105000	7946490	2875	2875	2875	2875	0
521	20240612	104900	7946490	2875	2875	2875	2875	0
522	20240612	104800	7946490	2875	2875	2875	2875	0
523	20240612	104700	7946490	2875	2875	2875	2875	0
524	20240612	104600	7946490	2875	2875	2875	2875	0
525	20240612	104500	7946490	2875	2875	2875	2875	10
526	20240612	104400	7917740	2865	2865	2865	2865	0
527	20240612	104300	7917740	2865	2865	2865	2865	0
528	20240612	104200	7917740	2865	2865	2865	2865	5
529	20240612	104100	7903415	2875	2875	2875	2875	5
530	20240612	104000	7889040	2875	2875	2875	2875	0
531	20240612	103900	7889040	2875	2875	2875	2875	0
532	20240612	103800	7889040	2875	2875	2875	2875	0
533	20240612	103700	7889040	2875	2875	2875	2875	131
534	20240612	103600	7512415	2875	2875	2875	2875	0
535	20240612	103500	7512415	2875	2875	2875	2875	0
536	20240612	103400	7512415	2875	2875	2875	2875	0
537	20240612	103300	7512415	2875	2875	2875	2875	0
538	20240612	103200	7512415	2875	2875	2875	2875	0
539	20240612	103100	7512415	2875	2875	2875	2875	50
540	20240612	103000	7368665	2875	2875	2875	2875	0
541	20240612	102900	7368665	2875	2875	2875	2875	30
542	20240612	102800	7282415	2875	2875	2875	2875	50
543	20240612	102700	7138665	2865	2865	2865	2865	0
544	20240612	102600	7138665	2865	2865	2865	2865	0
545	20240612	102500	7138665	2865	2865	2865	2865	0
546	20240612	102400	7138665	2865	2865	2865	2865	0
547	20240612	102300	7138665	2865	2865	2865	2865	0
548	20240612	102200	7138665	2865	2865	2865	2865	0
549	20240612	102100	7138665	2865	2865	2865	2865	0
550	20240612	102000	7138665	2865	2865	2865	2865	0
551	20240612	101900	7138665	2865	2865	2865	2865	0
552	20240612	101800	7138665	2865	2865	2865	2865	0
553	20240612	101700	7138665	2865	2865	2865	2865	0
554	20240612	101600	7138665	2865	2865	2865	2865	0
555	20240612	101500	7138665	2865	2865	2865	2865	0
556	20240612	101400	7138665	2865	2865	2865	2865	0
557	20240612	101300	7138665	2865	2865	2865	2865	0
558	20240612	101200	7138665	2865	2865	2865	2865	0
559	20240612	101100	7138665	2865	2865	2865	2865	0
560	20240612	101000	7138665	2865	2865	2865	2865	0
561	20240612	100900	7138665	2865	2865	2865	2865	0
562	20240612	100800	7138665	2865	2865	2865	2865	0
563	20240612	100700	7138665	2865	2865	2865	2865	386
564	20240612	100600	6032775	2870	2870	2870	2870	0
565	20240612	100500	6032775	2870	2870	2870	2870	225
566	20240612	100400	5387025	2875	2875	2875	2875	0
567	20240612	100300	5387025	2875	2875	2875	2875	0
568	20240612	100200	5387025	2875	2875	2875	2875	0
569	20240612	100100	5387025	2875	2875	2875	2875	0
570	20240612	100000	5387025	2875	2875	2875	2875	0
571	20240612	095900	5387025	2875	2875	2875	2875	1
572	20240612	095800	5384150	2875	2875	2875	2875	0
573	20240612	095700	5384150	2875	2875	2875	2875	0
574	20240612	095600	5384150	2875	2875	2875	2875	1
575	20240612	095500	5381275	2875	2875	2875	2875	0
576	20240612	095400	5381275	2875	2875	2875	2875	10
577	20240612	095300	5352525	2875	2875	2875	2875	0
578	20240612	095200	5352525	2875	2875	2875	2875	0
579	20240612	095100	5352525	2875	2875	2875	2875	0
580	20240612	095000	5352525	2875	2875	2875	2875	0
581	20240612	094900	5352525	2875	2875	2875	2875	0
582	20240612	094800	5352525	2875	2875	2875	2875	0
583	20240612	094700	5352525	2875	2875	2875	2875	0
584	20240612	094600	5352525	2875	2875	2875	2875	0
585	20240612	094500	5352525	2875	2875	2875	2875	150
586	20240612	094400	4921275	2870	2870	2870	2870	0
587	20240612	094300	4921275	2870	2870	2870	2870	0
588	20240612	094200	4921275	2870	2870	2870	2870	0
589	20240612	094100	4921275	2870	2870	2870	2870	1
590	20240612	094000	4918405	2875	2875	2875	2875	0
591	20240612	093900	4918405	2875	2875	2875	2875	0
592	20240612	093800	4918405	2875	2865	2875	2865	26
593	20240612	093700	4843905	2870	2870	2870	2870	0
594	20240612	093600	4843905	2870	2870	2870	2870	0
595	20240612	093500	4843905	2870	2870	2870	2870	0
596	20240612	093400	4843905	2870	2870	2870	2870	30
597	20240612	093300	4757805	2870	2870	2870	2870	10
598	20240612	093200	4729105	2870	2870	2870	2870	0
599	20240612	093100	4729105	2870	2870	2870	2870	0
600	20240612	093000	4729105	2870	2870	2870	2870	117
601	20240612	092900	4393315	2875	2875	2875	2875	50
602	20240612	092800	4249565	2875	2875	2875	2875	40
603	20240612	092700	4134565	2875	2875	2875	2875	10
604	20240612	092600	4105815	2875	2875	2875	2875	110
605	20240612	092500	3789565	2875	2875	2875	2875	151
606	20240612	092400	3355440	2885	2885	2885	2885	0
607	20240612	092300	3355440	2885	2885	2885	2885	0
608	20240612	092200	3355440	2885	2885	2885	2885	0
609	20240612	092100	3355440	2885	2885	2885	2885	0
610	20240612	092000	3355440	2885	2885	2885	2885	0
611	20240612	091900	3355440	2885	2885	2885	2885	0
612	20240612	091800	3355440	2885	2885	2885	2885	0
613	20240612	091700	3355440	2885	2885	2885	2885	0
614	20240612	091600	3355440	2885	2885	2885	2885	0
615	20240612	091500	3355440	2885	2880	2885	2880	65
616	20240612	091400	3168115	2880	2880	2880	2880	0
617	20240612	091300	3168115	2880	2880	2880	2880	0
618	20240612	091200	3168115	2880	2880	2880	2880	50
619	20240612	091100	3024115	2875	2875	2875	2875	79
620	20240612	091000	2796990	2885	2885	2885	2885	0
621	20240612	090900	2796990	2885	2885	2885	2885	0
622	20240612	090800	2796990	2885	2885	2885	2885	0
623	20240612	090700	2796990	2885	2885	2885	2885	50
624	20240612	090600	2652740	2895	2895	2895	2895	0
625	20240612	090500	2652740	2895	2895	2895	2895	0
626	20240612	090400	2652740	2895	2895	2895	2895	0
627	20240612	090300	2652740	2895	2875	2900	2875	410
628	20240612	090200	1469015	2880	2875	2880	2870	244
629	20240612	090100	767480	2870	2870	2870	2870	100
630	20240612	090000	480480	2860	2860	2860	2860	168