KissMeData/347000/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211300	294734905	2980	2980	2980	2980	314
3	20240613	211200	294734905	2980	2980	2980	2980	0
4	20240613	211100	294734905	2980	2980	2980	2980	0
5	20240613	211000	294734905	2980	2980	2980	2980	0
6	20240613	210900	294734905	2980	2980	2980	2980	0
7	20240613	210800	294734905	2980	2980	2980	2980	0
8	20240613	210700	294734905	2980	2980	2980	2980	0
9	20240613	210600	294734905	2980	2980	2980	2980	0
10	20240613	210500	294734905	2980	2980	2980	2980	0
11	20240613	210400	294734905	2980	2980	2980	2980	0
12	20240613	210300	294734905	2980	2980	2980	2980	0
13	20240613	210200	294734905	2980	2980	2980	2980	0
14	20240613	210100	294734905	2980	2980	2980	2980	0
15	20240613	210000	294734905	2980	2980	2980	2980	0
16	20240613	205900	294734905	2980	2980	2980	2980	0
17	20240613	205800	294734905	2980	2980	2980	2980	0
18	20240613	205700	294734905	2980	2980	2980	2980	0
19	20240613	205600	294734905	2980	2980	2980	2980	0
20	20240613	205500	294734905	2980	2980	2980	2980	0
21	20240613	205400	294734905	2980	2980	2980	2980	0
22	20240613	205300	294734905	2980	2980	2980	2980	0
23	20240613	205200	294734905	2980	2980	2980	2980	0
24	20240613	205100	294734905	2980	2980	2980	2980	0
25	20240613	205000	294734905	2980	2980	2980	2980	0
26	20240613	204900	294734905	2980	2980	2980	2980	0
27	20240613	204800	294734905	2980	2980	2980	2980	0
28	20240613	204700	294734905	2980	2980	2980	2980	0
29	20240613	204600	294734905	2980	2980	2980	2980	0
30	20240613	204500	294734905	2980	2980	2980	2980	0
31	20240613	204400	294734905	2980	2980	2980	2980	0
32	20240613	204300	294734905	2980	2980	2980	2980	314
33	20240613	204200	294734905	2980	2980	2980	2980	0
34	20240613	204100	294734905	2980	2980	2980	2980	0
35	20240613	204000	294734905	2980	2980	2980	2980	0
36	20240613	203900	294734905	2980	2980	2980	2980	0
37	20240613	203800	294734905	2980	2980	2980	2980	0
38	20240613	203700	294734905	2980	2980	2980	2980	0
39	20240613	203600	294734905	2980	2980	2980	2980	0
40	20240613	203500	294734905	2980	2980	2980	2980	0
41	20240613	203400	294734905	2980	2980	2980	2980	0
42	20240613	203300	294734905	2980	2980	2980	2980	0
43	20240613	203200	294734905	2980	2980	2980	2980	0
44	20240613	203100	294734905	2980	2980	2980	2980	0
45	20240613	203000	294734905	2980	2980	2980	2980	0
46	20240613	202900	294734905	2980	2980	2980	2980	0
47	20240613	202800	294734905	2980	2980	2980	2980	0
48	20240613	202700	294734905	2980	2980	2980	2980	0
49	20240613	202600	294734905	2980	2980	2980	2980	0
50	20240613	202500	294734905	2980	2980	2980	2980	0
51	20240613	202400	294734905	2980	2980	2980	2980	0
52	20240613	202300	294734905	2980	2980	2980	2980	0
53	20240613	202200	294734905	2980	2980	2980	2980	0
54	20240613	202100	294734905	2980	2980	2980	2980	0
55	20240613	202000	294734905	2980	2980	2980	2980	0
56	20240613	201900	294734905	2980	2980	2980	2980	0
57	20240613	201800	294734905	2980	2980	2980	2980	0
58	20240613	201700	294734905	2980	2980	2980	2980	0
59	20240613	201600	294734905	2980	2980	2980	2980	0
60	20240613	201500	294734905	2980	2980	2980	2980	0
61	20240613	201400	294734905	2980	2980	2980	2980	0
62	20240613	201300	294734905	2980	2980	2980	2980	314
63	20240613	201200	294734905	2980	2980	2980	2980	0
64	20240613	201100	294734905	2980	2980	2980	2980	0
65	20240613	201000	294734905	2980	2980	2980	2980	0
66	20240613	200900	294734905	2980	2980	2980	2980	0
67	20240613	200800	294734905	2980	2980	2980	2980	0
68	20240613	200700	294734905	2980	2980	2980	2980	0
69	20240613	200600	294734905	2980	2980	2980	2980	0
70	20240613	200500	294734905	2980	2980	2980	2980	0
71	20240613	200400	294734905	2980	2980	2980	2980	0
72	20240613	200300	294734905	2980	2980	2980	2980	0
73	20240613	200200	294734905	2980	2980	2980	2980	0
74	20240613	200100	294734905	2980	2980	2980	2980	0
75	20240613	200000	294734905	2980	2980	2980	2980	0
76	20240613	195900	294734905	2980	2980	2980	2980	0
77	20240613	195800	294734905	2980	2980	2980	2980	0
78	20240613	195700	294734905	2980	2980	2980	2980	0
79	20240613	195600	294734905	2980	2980	2980	2980	0
80	20240613	195500	294734905	2980	2980	2980	2980	0
81	20240613	195400	294734905	2980	2980	2980	2980	0
82	20240613	195300	294734905	2980	2980	2980	2980	0
83	20240613	195200	294734905	2980	2980	2980	2980	0
84	20240613	195100	294734905	2980	2980	2980	2980	0
85	20240613	195000	294734905	2980	2980	2980	2980	0
86	20240613	194900	294734905	2980	2980	2980	2980	0
87	20240613	194800	294734905	2980	2980	2980	2980	0
88	20240613	194700	294734905	2980	2980	2980	2980	0
89	20240613	194600	294734905	2980	2980	2980	2980	0
90	20240613	194500	294734905	2980	2980	2980	2980	0
91	20240613	194400	294734905	2980	2980	2980	2980	0
92	20240613	194300	294734905	2980	2980	2980	2980	314
93	20240613	194200	294734905	2980	2980	2980	2980	0
94	20240613	194100	294734905	2980	2980	2980	2980	0
95	20240613	194000	294734905	2980	2980	2980	2980	0
96	20240613	193900	294734905	2980	2980	2980	2980	0
97	20240613	193800	294734905	2980	2980	2980	2980	0
98	20240613	193700	294734905	2980	2980	2980	2980	0
99	20240613	193600	294734905	2980	2980	2980	2980	0
100	20240613	193500	294734905	2980	2980	2980	2980	0
101	20240613	193400	294734905	2980	2980	2980	2980	0
102	20240613	193300	294734905	2980	2980	2980	2980	0
103	20240613	193200	294734905	2980	2980	2980	2980	0
104	20240613	193100	294734905	2980	2980	2980	2980	0
105	20240613	193000	294734905	2980	2980	2980	2980	0
106	20240613	192900	294734905	2980	2980	2980	2980	0
107	20240613	192800	294734905	2980	2980	2980	2980	0
108	20240613	192700	294734905	2980	2980	2980	2980	0
109	20240613	192600	294734905	2980	2980	2980	2980	0
110	20240613	192500	294734905	2980	2980	2980	2980	0
111	20240613	192400	294734905	2980	2980	2980	2980	0
112	20240613	192300	294734905	2980	2980	2980	2980	0
113	20240613	192200	294734905	2980	2980	2980	2980	0
114	20240613	192100	294734905	2980	2980	2980	2980	0
115	20240613	192000	294734905	2980	2980	2980	2980	0
116	20240613	191900	294734905	2980	2980	2980	2980	0
117	20240613	191800	294734905	2980	2980	2980	2980	0
118	20240613	191700	294734905	2980	2980	2980	2980	0
119	20240613	191600	294734905	2980	2980	2980	2980	0
120	20240613	191500	294734905	2980	2980	2980	2980	0
121	20240613	191400	294734905	2980	2980	2980	2980	0
122	20240613	191300	294734905	2980	2980	2980	2980	314
123	20240613	191200	294734905	2980	2980	2980	2980	0
124	20240613	191100	294734905	2980	2980	2980	2980	0
125	20240613	191000	294734905	2980	2980	2980	2980	0
126	20240613	190900	294734905	2980	2980	2980	2980	0
127	20240613	190800	294734905	2980	2980	2980	2980	0
128	20240613	190700	294734905	2980	2980	2980	2980	0
129	20240613	190600	294734905	2980	2980	2980	2980	0
130	20240613	190500	294734905	2980	2980	2980	2980	0
131	20240613	190400	294734905	2980	2980	2980	2980	0
132	20240613	190300	294734905	2980	2980	2980	2980	0
133	20240613	190200	294734905	2980	2980	2980	2980	0
134	20240613	190100	294734905	2980	2980	2980	2980	0
135	20240613	190000	294734905	2980	2980	2980	2980	0
136	20240613	185900	294734905	2980	2980	2980	2980	0
137	20240613	185800	294734905	2980	2980	2980	2980	0
138	20240613	185700	294734905	2980	2980	2980	2980	0
139	20240613	185600	294734905	2980	2980	2980	2980	0
140	20240613	185500	294734905	2980	2980	2980	2980	0
141	20240613	185400	294734905	2980	2980	2980	2980	0
142	20240613	185300	294734905	2980	2980	2980	2980	0
143	20240613	185200	294734905	2980	2980	2980	2980	0
144	20240613	185100	294734905	2980	2980	2980	2980	0
145	20240613	185000	294734905	2980	2980	2980	2980	0
146	20240613	184900	294734905	2980	2980	2980	2980	0
147	20240613	184800	294734905	2980	2980	2980	2980	0
148	20240613	184700	294734905	2980	2980	2980	2980	0
149	20240613	184600	294734905	2980	2980	2980	2980	0
150	20240613	184500	294734905	2980	2980	2980	2980	0
151	20240613	184400	294734905	2980	2980	2980	2980	0
152	20240613	184300	294734905	2980	2980	2980	2980	314
153	20240613	184200	294734905	2980	2980	2980	2980	0
154	20240613	184100	294734905	2980	2980	2980	2980	0
155	20240613	184000	294734905	2980	2980	2980	2980	0
156	20240613	183900	294734905	2980	2980	2980	2980	0
157	20240613	183800	294734905	2980	2980	2980	2980	0
158	20240613	183700	294734905	2980	2980	2980	2980	0
159	20240613	183600	294734905	2980	2980	2980	2980	0
160	20240613	183500	294734905	2980	2980	2980	2980	0
161	20240613	183400	294734905	2980	2980	2980	2980	0
162	20240613	183300	294734905	2980	2980	2980	2980	0
163	20240613	183200	294734905	2980	2980	2980	2980	0
164	20240613	183100	294734905	2980	2980	2980	2980	0
165	20240613	183000	294734905	2980	2980	2980	2980	0
166	20240613	182900	294734905	2980	2980	2980	2980	0
167	20240613	182800	294734905	2980	2980	2980	2980	0
168	20240613	182700	294734905	2980	2980	2980	2980	0
169	20240613	182600	294734905	2980	2980	2980	2980	0
170	20240613	182500	294734905	2980	2980	2980	2980	0
171	20240613	182400	294734905	2980	2980	2980	2980	0
172	20240613	182300	294734905	2980	2980	2980	2980	0
173	20240613	182200	294734905	2980	2980	2980	2980	0
174	20240613	182100	294734905	2980	2980	2980	2980	0
175	20240613	182000	294734905	2980	2980	2980	2980	0
176	20240613	181900	294734905	2980	2980	2980	2980	0
177	20240613	181800	294734905	2980	2980	2980	2980	0
178	20240613	181700	294734905	2980	2980	2980	2980	0
179	20240613	181600	294734905	2980	2980	2980	2980	0
180	20240613	181500	294734905	2980	2980	2980	2980	0
181	20240613	181400	294734905	2980	2980	2980	2980	0
182	20240613	181300	294734905	2980	2980	2980	2980	314
183	20240613	181200	294734905	2980	2980	2980	2980	0
184	20240613	181100	294734905	2980	2980	2980	2980	0
185	20240613	181000	294734905	2980	2980	2980	2980	0
186	20240613	180900	294734905	2980	2980	2980	2980	0
187	20240613	180800	294734905	2980	2980	2980	2980	0
188	20240613	180700	294734905	2980	2980	2980	2980	0
189	20240613	180600	294734905	2980	2980	2980	2980	0
190	20240613	180500	294734905	2980	2980	2980	2980	0
191	20240613	180400	294734905	2980	2980	2980	2980	0
192	20240613	180300	294734905	2980	2980	2980	2980	0
193	20240613	180200	294734905	2980	2980	2980	2980	0
194	20240613	180100	294734905	2980	2980	2980	2980	0
195	20240613	180000	294734905	2980	2980	2980	2980	0
196	20240613	175900	294734905	2980	2980	2980	2980	0
197	20240613	175800	294734905	2980	2980	2980	2980	0
198	20240613	175700	294734905	2980	2980	2980	2980	0
199	20240613	175600	294734905	2980	2980	2980	2980	0
200	20240613	175500	294734905	2980	2980	2980	2980	0
201	20240613	175400	294734905	2980	2980	2980	2980	0
202	20240613	175300	294734905	2980	2980	2980	2980	0
203	20240613	175200	294734905	2980	2980	2980	2980	0
204	20240613	175100	294734905	2980	2980	2980	2980	0
205	20240613	175000	294734905	2980	2980	2980	2980	0
206	20240613	174900	294734905	2980	2980	2980	2980	0
207	20240613	174800	294734905	2980	2980	2980	2980	0
208	20240613	174700	294734905	2980	2980	2980	2980	0
209	20240613	174600	294734905	2980	2980	2980	2980	0
210	20240613	174500	294734905	2980	2980	2980	2980	0
211	20240613	174400	294734905	2980	2980	2980	2980	0
212	20240613	174300	294734905	2980	2980	2980	2980	314
213	20240613	174200	294734905	2980	2980	2980	2980	0
214	20240613	174100	294734905	2980	2980	2980	2980	0
215	20240613	174000	294734905	2980	2980	2980	2980	0
216	20240613	173900	294734905	2980	2980	2980	2980	0
217	20240613	173800	294734905	2980	2980	2980	2980	0
218	20240613	173700	294734905	2980	2980	2980	2980	0
219	20240613	173600	294734905	2980	2980	2980	2980	0
220	20240613	173500	294734905	2980	2980	2980	2980	0
221	20240613	173400	294734905	2980	2980	2980	2980	0
222	20240613	173300	294734905	2980	2980	2980	2980	0
223	20240613	173200	294734905	2980	2980	2980	2980	0
224	20240613	173100	294734905	2980	2980	2980	2980	0
225	20240613	173000	294734905	2980	2980	2980	2980	0
226	20240613	172900	294734905	2980	2980	2980	2980	0
227	20240613	172800	294734905	2980	2980	2980	2980	0
228	20240613	172700	294734905	2980	2980	2980	2980	0
229	20240613	172600	294734905	2980	2980	2980	2980	0
230	20240613	172500	294734905	2980	2980	2980	2980	0
231	20240613	172400	294734905	2980	2980	2980	2980	0
232	20240613	172300	294734905	2980	2980	2980	2980	0
233	20240613	172200	294734905	2980	2980	2980	2980	0
234	20240613	172100	294734905	2980	2980	2980	2980	0
235	20240613	172000	294734905	2980	2980	2980	2980	0
236	20240613	171900	294734905	2980	2980	2980	2980	0
237	20240613	171800	294734905	2980	2980	2980	2980	0
238	20240613	171700	294734905	2980	2980	2980	2980	0
239	20240613	171600	294734905	2980	2980	2980	2980	0
240	20240613	171500	294734905	2980	2980	2980	2980	0
241	20240613	171400	294734905	2980	2980	2980	2980	0
242	20240613	171300	294734905	2980	2980	2980	2980	314
243	20240613	171200	294734905	2980	2980	2980	2980	0
244	20240613	171100	294734905	2980	2980	2980	2980	0
245	20240613	171000	294734905	2980	2980	2980	2980	0
246	20240613	170900	294734905	2980	2980	2980	2980	0
247	20240613	170800	294734905	2980	2980	2980	2980	0
248	20240613	170700	294734905	2980	2980	2980	2980	0
249	20240613	170600	294734905	2980	2980	2980	2980	0
250	20240613	170500	294734905	2980	2980	2980	2980	0
251	20240613	170400	294734905	2980	2980	2980	2980	0
252	20240613	170300	294734905	2980	2980	2980	2980	0
253	20240613	170200	294734905	2980	2980	2980	2980	0
254	20240613	170100	294734905	2980	2980	2980	2980	0
255	20240613	170000	294734905	2980	2980	2980	2980	0
256	20240613	165900	294734905	2980	2980	2980	2980	0
257	20240613	165800	294734905	2980	2980	2980	2980	0
258	20240613	165700	294734905	2980	2980	2980	2980	0
259	20240613	165600	294734905	2980	2980	2980	2980	0
260	20240613	165500	294734905	2980	2980	2980	2980	0
261	20240613	165400	294734905	2980	2980	2980	2980	0
262	20240613	165300	294734905	2980	2980	2980	2980	0
263	20240613	165200	294734905	2980	2980	2980	2980	0
264	20240613	165100	294734905	2980	2980	2980	2980	0
265	20240613	165000	294734905	2980	2980	2980	2980	0
266	20240613	164900	294734905	2980	2980	2980	2980	0
267	20240613	164800	294734905	2980	2980	2980	2980	0
268	20240613	164700	294734905	2980	2980	2980	2980	0
269	20240613	164600	294734905	2980	2980	2980	2980	0
270	20240613	164500	294734905	2980	2980	2980	2980	0
271	20240613	164400	294734905	2980	2980	2980	2980	0
272	20240613	164300	294734905	2980	2980	2980	2980	314
273	20240613	164200	294734905	2980	2980	2980	2980	0
274	20240613	164100	294734905	2980	2980	2980	2980	0
275	20240613	164000	294734905	2980	2980	2980	2980	0
276	20240613	163900	294734905	2980	2980	2980	2980	0
277	20240613	163800	294734905	2980	2980	2980	2980	0
278	20240613	163700	294734905	2980	2980	2980	2980	0
279	20240613	163600	294734905	2980	2980	2980	2980	0
280	20240613	163500	294734905	2980	2980	2980	2980	0
281	20240613	163400	294734905	2980	2980	2980	2980	0
282	20240613	163300	294734905	2980	2980	2980	2980	0
283	20240613	163200	294734905	2980	2980	2980	2980	0
284	20240613	163100	294734905	2980	2980	2980	2980	0
285	20240613	163000	294734905	2980	2980	2980	2980	0
286	20240613	162900	294734905	2980	2980	2980	2980	0
287	20240613	162800	294734905	2980	2980	2980	2980	0
288	20240613	162700	294734905	2980	2980	2980	2980	0
289	20240613	162600	294734905	2980	2980	2980	2980	0
290	20240613	162500	294734905	2980	2980	2980	2980	0
291	20240613	162400	294734905	2980	2980	2980	2980	0
292	20240613	162300	294734905	2980	2980	2980	2980	0
293	20240613	162200	294734905	2980	2980	2980	2980	0
294	20240613	162100	294734905	2980	2980	2980	2980	0
295	20240613	162000	294734905	2980	2980	2980	2980	0
296	20240613	161900	294734905	2980	2980	2980	2980	0
297	20240613	161800	294734905	2980	2980	2980	2980	0
298	20240613	161700	294734905	2980	2980	2980	2980	0
299	20240613	161600	294734905	2980	2980	2980	2980	0
300	20240613	161500	294734905	2980	2980	2980	2980	0
301	20240613	161400	294734905	2980	2980	2980	2980	0
302	20240613	161300	294734905	2980	2980	2980	2980	314
303	20240613	161200	294734905	2980	2980	2980	2980	0
304	20240613	161100	294734905	2980	2980	2980	2980	0
305	20240613	161000	294734905	2980	2980	2980	2980	0
306	20240613	160900	294734905	2980	2980	2980	2980	0
307	20240613	160800	294734905	2980	2980	2980	2980	0
308	20240613	160700	294734905	2980	2980	2980	2980	0
309	20240613	160600	294734905	2980	2980	2980	2980	0
310	20240613	160500	294734905	2980	2980	2980	2980	0
311	20240613	160400	294734905	2980	2980	2980	2980	0
312	20240613	160300	294734905	2980	2980	2980	2980	0
313	20240613	160200	294734905	2980	2980	2980	2980	0
314	20240613	160100	294734905	2980	2980	2980	2980	0
315	20240613	160000	294734905	2980	2980	2980	2980	0
316	20240613	155900	294734905	2980	2980	2980	2980	0
317	20240613	155800	294734905	2980	2980	2980	2980	0
318	20240613	155700	294734905	2980	2980	2980	2980	0
319	20240613	155600	294734905	2980	2980	2980	2980	0
320	20240613	155500	294734905	2980	2980	2980	2980	0
321	20240613	155400	294734905	2980	2980	2980	2980	0
322	20240613	155300	294734905	2980	2980	2980	2980	0
323	20240613	155200	294734905	2980	2980	2980	2980	0
324	20240613	155100	294734905	2980	2980	2980	2980	0
325	20240613	155000	294734905	2980	2980	2980	2980	0
326	20240613	154900	294734905	2980	2980	2980	2980	0
327	20240613	154800	294734905	2980	2980	2980	2980	0
328	20240613	154700	294734905	2980	2980	2980	2980	0
329	20240613	154600	294734905	2980	2980	2980	2980	0
330	20240613	154500	294734905	2980	2980	2980	2980	0
331	20240613	154400	294734905	2980	2980	2980	2980	0
332	20240613	154300	294734905	2980	2980	2980	2980	314
333	20240613	154200	294734905	2980	2980	2980	2980	0
334	20240613	154100	294734905	2980	2980	2980	2980	0
335	20240613	154000	294734905	2980	2980	2980	2980	0
336	20240613	153900	294734905	2980	2980	2980	2980	0
337	20240613	153800	294734905	2980	2980	2980	2980	0
338	20240613	153700	294734905	2980	2980	2980	2980	0
339	20240613	153600	294734905	2980	2980	2980	2980	0
340	20240613	153500	294734905	2980	2980	2980	2980	0
341	20240613	153400	294734905	2980	2980	2980	2980	0
342	20240613	153300	294734905	2980	2980	2980	2980	0
343	20240613	153200	294734905	2980	2980	2980	2980	0
344	20240613	153100	294734905	2980	2980	2980	2980	0
345	20240613	153000	294734905	2980	2980	2980	2980	314
346	20240613	152900	293799185	2985	2985	2985	2985	0
347	20240613	152800	293799185	2985	2985	2985	2985	0
348	20240613	152700	293799185	2985	2985	2985	2985	0
349	20240613	152600	293799185	2985	2985	2985	2985	0
350	20240613	152500	293799185	2985	2985	2985	2985	0
351	20240613	152400	293799185	2985	2985	2985	2985	0
352	20240613	152300	293799185	2985	2985	2985	2985	0
353	20240613	152200	293799185	2985	2985	2985	2985	0
354	20240613	152100	293799185	2985	2985	2985	2985	0
355	20240613	152000	293799185	2985	2985	2985	2985	0
356	20240613	151900	293799185	2985	2975	2985	2965	829
357	20240613	151800	291337205	2985	2985	2985	2985	1
358	20240613	151700	291334220	2980	2980	2980	2980	200
359	20240613	151600	290738220	2985	2985	2985	2985	2
360	20240613	151500	290732250	2980	2975	2980	2975	20
361	20240613	151400	290672725	2980	2980	2980	2980	55
362	20240613	151300	290508825	2980	2980	2980	2980	80
363	20240613	151200	290270425	2980	2980	2980	2980	11
364	20240613	151100	290237645	2970	2975	2980	2970	2374
365	20240613	151000	283184080	2980	2980	2980	2980	16
366	20240613	150900	283136400	2975	2980	2980	2975	17
367	20240613	150800	283085790	2975	2970	2975	2970	289
368	20240613	150700	282226920	2975	2980	2985	2975	708
369	20240613	150600	280120360	2975	2975	2975	2975	858
370	20240613	150500	277567810	2985	2980	2985	2980	501
371	20240613	150400	276074825	2980	2980	2980	2980	1
372	20240613	150300	276071845	2980	2975	2980	2975	64
373	20240613	150200	275881440	2980	2980	2980	2980	0
374	20240613	150100	275881440	2980	2980	2985	2975	511
375	20240613	150000	274360355	2985	2985	2985	2985	0
376	20240613	145900	274360355	2985	2985	2985	2985	0
377	20240613	145800	274360355	2985	2985	2985	2985	0
378	20240613	145700	274360355	2985	2985	2985	2985	19
379	20240613	145600	274303640	2985	2985	2985	2985	38
380	20240613	145500	274190210	2985	2985	2985	2985	38
381	20240613	145400	274076780	2985	2985	2985	2985	19
382	20240613	145300	274020065	2975	2975	2975	2975	99
383	20240613	145200	273725540	2980	2980	2980	2980	936
384	20240613	145100	270936260	2990	2990	2990	2990	0
385	20240613	145000	270936260	2990	2990	2990	2990	0
386	20240613	144900	270936260	2990	2990	2990	2990	0
387	20240613	144800	270936260	2990	2990	2990	2990	0
388	20240613	144700	270936260	2990	2990	2990	2990	0
389	20240613	144600	270936260	2990	2990	2990	2990	0
390	20240613	144500	270936260	2990	2990	2990	2990	0
391	20240613	144400	270936260	2990	2990	2990	2990	0
392	20240613	144300	270936260	2990	2990	2990	2990	24
393	20240613	144200	270864500	2990	2990	2990	2990	78
394	20240613	144100	270631280	2990	2990	2990	2990	37
395	20240613	144000	270520650	2990	2990	2990	2990	200
396	20240613	143900	269922650	2990	2990	2990	2990	1
397	20240613	143800	269919660	2990	2990	2990	2990	0
398	20240613	143700	269919660	2990	2990	2990	2990	0
399	20240613	143600	269919660	2990	2990	2990	2990	0
400	20240613	143500	269919660	2990	2990	2990	2990	0
401	20240613	143400	269919660	2990	2990	2990	2990	0
402	20240613	143300	269919660	2990	2990	2990	2990	0
403	20240613	143200	269919660	2990	2990	2990	2990	30
404	20240613	143100	269829960	2990	2990	2990	2990	306
405	20240613	143000	268915020	2990	2990	2990	2990	1
406	20240613	142900	268912030	2985	2980	2985	2980	2224
407	20240613	142800	262273540	2985	2985	2985	2980	824
408	20240613	142700	259817590	2985	2985	2985	2985	0
409	20240613	142600	259817590	2985	2985	2985	2985	0
410	20240613	142500	259817590	2985	2985	2985	2985	200
411	20240613	142400	259220590	2985	2985	2985	2985	0
412	20240613	142300	259220590	2985	2985	2985	2985	0
413	20240613	142200	259220590	2985	2985	2985	2985	0
414	20240613	142100	259220590	2985	2985	2985	2985	10
415	20240613	142000	259190740	2985	2985	2985	2985	0
416	20240613	141900	259190740	2985	2985	2985	2985	500
417	20240613	141800	257698240	2980	2980	2980	2980	0
418	20240613	141700	257698240	2980	2980	2980	2980	0
419	20240613	141600	257698240	2980	2980	2980	2980	0
420	20240613	141500	257698240	2980	2980	2980	2980	185
421	20240613	141400	257146940	2985	2985	2985	2985	5
422	20240613	141300	257132015	2985	2985	2985	2985	8
423	20240613	141200	257108135	2980	2980	2980	2980	0
424	20240613	141100	257108135	2980	2980	2980	2980	0
425	20240613	141000	257108135	2980	2980	2980	2980	1
426	20240613	140900	257105155	2980	2980	2980	2980	2
427	20240613	140800	257099195	2990	2990	2990	2990	0
428	20240613	140700	257099195	2990	2990	2990	2990	2
429	20240613	140600	257093215	2980	2980	2980	2980	0
430	20240613	140500	257093215	2980	2985	2985	2980	2735
431	20240613	140400	248939795	2985	2985	2985	2985	0
432	20240613	140300	248939795	2985	2990	2990	2985	2863
433	20240613	140200	240389305	2995	2995	2995	2995	0
434	20240613	140100	240389305	2995	2995	2995	2995	10
435	20240613	140000	240359355	2995	2995	2995	2995	0
436	20240613	135900	240359355	2995	2995	2995	2995	1
437	20240613	135800	240356360	2995	2995	2995	2995	5
438	20240613	135700	240341385	2995	2990	3000	2990	46
439	20240613	135600	240203775	3010	3010	3010	3010	0
440	20240613	135500	240203775	3010	3010	3010	3010	0
441	20240613	135400	240203775	3010	3010	3010	3010	0
442	20240613	135300	240203775	3010	3010	3010	3010	0
443	20240613	135200	240203775	3010	3010	3010	3010	500
444	20240613	135100	238698775	2990	3010	3010	2990	3
445	20240613	135000	238689785	2995	2995	2995	2995	23
446	20240613	134900	238620900	2995	2995	2995	2995	6
447	20240613	134800	238602930	2995	2995	2995	2995	45
448	20240613	134700	238468155	3000	3000	3000	3000	3959
449	20240613	134600	226591155	3000	3000	3000	3000	0
450	20240613	134500	226591155	3000	3000	3000	3000	0
451	20240613	134400	226591155	3000	3000	3000	3000	0
452	20240613	134300	226591155	3000	3000	3000	3000	681
453	20240613	134200	224548155	3000	3000	3000	3000	0
454	20240613	134100	224548155	3000	3000	3000	3000	1105
455	20240613	134000	221233155	3000	3000	3000	3000	0
456	20240613	133900	221233155	3000	3000	3000	3000	0
457	20240613	133800	221233155	3000	3000	3000	3000	0
458	20240613	133700	221233155	3000	3000	3000	3000	0
459	20240613	133600	221233155	3000	3000	3000	3000	0
460	20240613	133500	221233155	3000	3000	3000	3000	0
461	20240613	133400	221233155	3000	3000	3000	3000	0
462	20240613	133300	221233155	3000	3000	3000	3000	0
463	20240613	133200	221233155	3000	3000	3000	3000	4
464	20240613	133100	221221155	3010	3010	3010	3010	0
465	20240613	133000	221221155	3010	3010	3010	3010	2282
466	20240613	132900	214352335	3015	3015	3015	3015	0
467	20240613	132800	214352335	3015	3015	3015	3015	0
468	20240613	132700	214352335	3015	3015	3015	3015	0
469	20240613	132600	214352335	3015	3015	3015	3015	0
470	20240613	132500	214352335	3015	3015	3015	3015	0
471	20240613	132400	214352335	3015	3015	3015	3015	88
472	20240613	132300	214087015	3015	3015	3015	3015	0
473	20240613	132200	214087015	3015	3015	3015	3015	700
474	20240613	132100	211976515	3015	3015	3015	3015	1
475	20240613	132000	211973500	3010	3010	3010	3010	0
476	20240613	131900	211973500	3010	3010	3010	3010	1018
477	20240613	131800	208909320	3005	3010	3010	3005	2
478	20240613	131700	208903305	3000	3000	3000	3000	0
479	20240613	131600	208903305	3000	3000	3000	3000	0
480	20240613	131500	208903305	3000	3000	3000	3000	0
481	20240613	131400	208903305	3000	3000	3000	3000	16
482	20240613	131300	208855305	3010	3010	3010	3010	0
483	20240613	131200	208855305	3010	3010	3010	3010	0
484	20240613	131100	208855305	3010	3010	3010	3010	0
485	20240613	131000	208855305	3010	3010	3010	3010	0
486	20240613	130900	208855305	3010	3010	3010	3010	0
487	20240613	130800	208855305	3010	3010	3010	3010	1
488	20240613	130700	208852295	3010	3010	3010	3005	107
489	20240613	130600	208530725	3010	3010	3010	3010	0
490	20240613	130500	208530725	3010	3010	3010	3010	4
491	20240613	130400	208518685	3010	3010	3010	3010	0
492	20240613	130300	208518685	3010	3010	3010	3010	0
493	20240613	130200	208518685	3010	3010	3010	3010	0
494	20240613	130100	208518685	3010	3010	3010	3010	0
495	20240613	130000	208518685	3010	3010	3010	3010	0
496	20240613	125900	208518685	3010	3010	3010	3010	0
497	20240613	125800	208518685	3010	3010	3010	3010	0
498	20240613	125700	208518685	3010	3010	3010	3010	0
499	20240613	125600	208518685	3010	3010	3010	3010	0
500	20240613	125500	208518685	3010	3010	3010	3010	0
501	20240613	125400	208518685	3010	3010	3010	3010	0
502	20240613	125300	208518685	3010	3010	3010	3010	0
503	20240613	125200	208518685	3010	3010	3010	3010	0
504	20240613	125100	208518685	3010	3010	3010	3010	0
505	20240613	125000	208518685	3010	3010	3010	3010	1
506	20240613	124900	208515675	3005	3005	3005	3005	300
507	20240613	124800	207614175	3010	3010	3010	3010	0
508	20240613	124700	207614175	3010	3010	3010	3010	0
509	20240613	124600	207614175	3010	3010	3010	3010	0
510	20240613	124500	207614175	3010	3010	3010	3010	1
511	20240613	124400	207611165	3010	3010	3010	3010	0
512	20240613	124300	207611165	3010	3005	3010	3000	401
513	20240613	124200	206407295	3010	3010	3010	3010	3
514	20240613	124100	206398265	3005	3005	3005	3005	1
515	20240613	124000	206395260	3010	3010	3010	3010	1
516	20240613	123900	206392250	3010	3010	3010	3010	0
517	20240613	123800	206392250	3010	3010	3010	3010	0
518	20240613	123700	206392250	3010	3010	3010	3010	0
519	20240613	123600	206392250	3010	3010	3010	3010	420
520	20240613	123500	205128050	3010	3010	3010	3010	1
521	20240613	123400	205125040	3010	3010	3010	3010	399
522	20240613	123300	203924050	3010	3010	3010	3010	0
523	20240613	123200	203924050	3010	3010	3010	3010	37
524	20240613	123100	203812680	3010	3010	3010	3010	3
525	20240613	123000	203803650	3005	3005	3005	3005	379
526	20240613	122900	202664755	3010	3010	3010	3010	1
527	20240613	122800	202661745	3010	3010	3010	3010	5
528	20240613	122700	202646695	3010	3010	3010	3010	0
529	20240613	122600	202646695	3010	3010	3010	3010	0
530	20240613	122500	202646695	3010	3010	3010	3010	0
531	20240613	122400	202646695	3010	3010	3010	3010	1
532	20240613	122300	202643685	3005	3005	3005	3005	0
533	20240613	122200	202643685	3005	3005	3005	3005	7
534	20240613	122100	202622650	3005	3005	3005	3005	1
535	20240613	122000	202619645	2995	2995	2995	2995	1
536	20240613	121900	202616650	3000	3000	3000	3000	0
537	20240613	121800	202616650	3000	3000	3000	3000	165
538	20240613	121700	202121650	3000	3000	3000	3000	1
539	20240613	121600	202118650	2985	2985	2985	2985	0
540	20240613	121500	202118650	2985	3000	3000	2985	1500
541	20240613	121400	197635320	3010	3010	3010	3010	0
542	20240613	121300	197635320	3010	3010	3010	3010	30
543	20240613	121200	197545020	3000	3000	3000	3000	0
544	20240613	121100	197545020	3000	3000	3000	3000	0
545	20240613	121000	197545020	3000	3000	3000	3000	10
546	20240613	120900	197515020	3005	3005	3005	3005	0
547	20240613	120800	197515020	3005	3005	3005	3005	636
548	20240613	120700	195603840	3005	3005	3005	3005	0
549	20240613	120600	195603840	3005	3005	3005	3005	0
550	20240613	120500	195603840	3005	3005	3005	3005	0
551	20240613	120400	195603840	3005	3005	3005	3005	0
552	20240613	120300	195603840	3005	3005	3005	3005	0
553	20240613	120200	195603840	3005	3005	3005	3005	540
554	20240613	120100	193981140	3005	3005	3005	3005	0
555	20240613	120000	193981140	3005	3005	3005	3005	1
556	20240613	115900	193978135	3010	3010	3010	3010	0
557	20240613	115800	193978135	3010	3010	3010	3010	0
558	20240613	115700	193978135	3010	3010	3010	3010	0
559	20240613	115600	193978135	3010	3010	3010	3010	0
560	20240613	115500	193978135	3010	3010	3010	3010	0
561	20240613	115400	193978135	3010	3010	3010	3010	4
562	20240613	115300	193966095	3015	3015	3015	3015	0
563	20240613	115200	193966095	3015	3015	3015	3015	0
564	20240613	115100	193966095	3015	3015	3015	3015	1
565	20240613	115000	193963080	3000	3010	3010	3000	265
566	20240613	114900	193165670	3015	3015	3015	3015	0
567	20240613	114800	193165670	3015	3015	3015	3015	0
568	20240613	114700	193165670	3015	3015	3015	3015	1
569	20240613	114600	193162655	3015	3015	3015	3015	0
570	20240613	114500	193162655	3015	3015	3015	3015	0
571	20240613	114400	193162655	3015	3015	3015	3015	0
572	20240613	114300	193162655	3015	3015	3015	3015	0
573	20240613	114200	193162655	3015	3015	3015	3015	0
574	20240613	114100	193162655	3015	3015	3015	3015	11
575	20240613	114000	193129490	3015	3020	3025	3015	3592
576	20240613	113900	182295810	3015	3015	3015	3015	0
577	20240613	113800	182295810	3015	3015	3015	3015	0
578	20240613	113700	182295810	3015	3015	3015	3015	0
579	20240613	113600	182295810	3015	3015	3015	3015	0
580	20240613	113500	182295810	3015	3015	3015	3015	364
581	20240613	113400	181198350	3015	3015	3015	3015	0
582	20240613	113300	181198350	3015	3015	3015	3015	222
583	20240613	113200	180529020	3015	3015	3015	3015	1000
584	20240613	113100	177514020	3010	3010	3010	3010	300
585	20240613	113000	176611020	3010	3010	3010	3010	0
586	20240613	112900	176611020	3010	3005	3010	3005	69
587	20240613	112800	176403670	3005	3005	3005	3005	0
588	20240613	112700	176403670	3005	3005	3005	3005	0
589	20240613	112600	176403670	3005	3005	3005	3005	170
590	20240613	112500	175892820	3005	3005	3005	3005	30
591	20240613	112400	175802670	3010	3010	3010	3010	0
592	20240613	112300	175802670	3010	3005	3010	3005	542
593	20240613	112200	174172150	3005	3000	3005	3000	1700
594	20240613	112100	169067275	3000	3000	3000	3000	0
595	20240613	112000	169067275	3000	3000	3000	3000	15
596	20240613	111900	169022275	3000	3000	3000	3000	7
597	20240613	111800	169001275	3000	3000	3000	3000	500
598	20240613	111700	167501275	3000	3000	3000	3000	0
599	20240613	111600	167501275	3000	3000	3000	3000	0
600	20240613	111500	167501275	3000	3000	3000	3000	0
601	20240613	111400	167501275	3000	3000	3000	3000	0
602	20240613	111300	167501275	3000	3000	3000	3000	0
603	20240613	111200	167501275	3000	3000	3000	3000	1
604	20240613	111100	167498275	2990	2990	2990	2990	0
605	20240613	111000	167498275	2990	2990	2990	2990	0
606	20240613	110900	167498275	2990	2990	2990	2990	0
607	20240613	110800	167498275	2990	2990	2990	2990	99
608	20240613	110700	167202265	2990	2995	2995	2990	200
609	20240613	110600	166604260	3000	3000	3000	3000	0
610	20240613	110500	166604260	3000	3000	3000	3000	0
611	20240613	110400	166604260	3000	3000	3000	3000	3
612	20240613	110300	166595260	3000	2990	3000	2990	19
613	20240613	110200	166538440	3000	3000	3000	3000	0
614	20240613	110100	166538440	3000	3000	3000	3000	1
615	20240613	110000	166535440	2990	2995	2995	2990	110
616	20240613	105900	166206530	2995	3000	3000	2995	22
617	20240613	105800	166140635	3000	3000	3000	3000	2
618	20240613	105700	166134635	3000	3000	3000	3000	3
619	20240613	105600	166125635	3000	3000	3000	3000	3
620	20240613	105500	166116635	3000	3000	3000	3000	4
621	20240613	105400	166104635	3000	3000	3000	3000	11
622	20240613	105300	166071635	3000	2995	3000	2995	2
623	20240613	105200	166065640	3000	3000	3000	3000	1
624	20240613	105100	166062640	3000	3000	3000	3000	0
625	20240613	105000	166062640	3000	3000	3000	3000	51
626	20240613	104900	165909640	2990	2990	2990	2990	0
627	20240613	104800	165909640	2990	2990	2990	2990	0
628	20240613	104700	165909640	2990	2990	2990	2990	140
629	20240613	104600	165491040	2990	2995	2995	2990	500
630	20240613	104500	163995735	3000	3000	3000	3000	0
631	20240613	104400	163995735	3000	3000	3000	3000	0
632	20240613	104300	163995735	3000	3000	3000	3000	831
633	20240613	104200	161502735	3000	3000	3000	3000	503
634	20240613	104100	159993735	3000	2995	3000	2995	52
635	20240613	104000	159837990	3000	3000	3000	3000	2
636	20240613	103900	159831990	3000	3000	3000	3000	0
637	20240613	103800	159831990	3000	3000	3000	3000	1448
638	20240613	103700	155487990	3000	3000	3000	3000	1
639	20240613	103600	155484990	2990	2990	2990	2990	50
640	20240613	103500	155335490	3000	3000	3000	3000	60
641	20240613	103400	155155490	3000	3000	3000	3000	0
642	20240613	103300	155155490	3000	3000	3000	3000	0
643	20240613	103200	155155490	3000	3000	3000	3000	1
644	20240613	103100	155152490	2985	2985	2985	2985	0
645	20240613	103000	155152490	2985	2985	2985	2985	0
646	20240613	102900	155152490	2985	3005	3005	2985	2098
647	20240613	102800	148889295	2995	2995	2995	2995	0
648	20240613	102700	148889295	2995	2995	2995	2995	0
649	20240613	102600	148889295	2995	2995	2995	2995	101
650	20240613	102500	148586800	3005	3005	3005	3005	0
651	20240613	102400	148586800	3005	3005	3005	3005	0
652	20240613	102300	148586800	3005	3005	3005	3005	1
653	20240613	102200	148583795	3000	3000	3000	3000	1
654	20240613	102100	148580795	3005	3005	3005	3005	0
655	20240613	102000	148580795	3005	3005	3005	3005	0
656	20240613	101900	148580795	3005	3005	3005	3005	0
657	20240613	101800	148580795	3005	3005	3005	3005	0
658	20240613	101700	148580795	3005	3005	3005	3005	0
659	20240613	101600	148580795	3005	3005	3005	3005	0
660	20240613	101500	148580795	3005	3005	3005	3005	1
661	20240613	101400	148577790	2985	3005	3005	2985	2047
662	20240613	101300	142463045	2990	3005	3005	2990	2013
663	20240613	101200	136441125	3005	3005	3005	3005	38
664	20240613	101100	136326935	3005	3010	3010	3005	5
665	20240613	101000	136311905	3005	3005	3005	3005	0
666	20240613	100900	136311905	3005	3005	3005	3005	500
667	20240613	100800	134809405	3005	3005	3005	3005	0
668	20240613	100700	134809405	3005	3005	3005	3005	0
669	20240613	100600	134809405	3005	3005	3005	3005	0
670	20240613	100500	134809405	3005	3005	3005	3005	0
671	20240613	100400	134809405	3005	3005	3005	3005	96
672	20240613	100300	134520925	3010	3010	3010	3010	0
673	20240613	100200	134520925	3010	3010	3010	3010	0
674	20240613	100100	134520925	3010	3010	3010	3010	0
675	20240613	100000	134520925	3010	3010	3010	3010	1
676	20240613	095900	134517915	2995	3010	3010	2995	20
677	20240613	095800	134457910	3000	3000	3000	3000	605
678	20240613	095700	132642910	3000	3000	3000	3000	0
679	20240613	095600	132642910	3000	3000	3000	3000	0
680	20240613	095500	132642910	3000	3000	3000	3000	0
681	20240613	095400	132642910	3000	3000	3000	3000	0
682	20240613	095300	132642910	3000	3000	3000	3000	406
683	20240613	095200	131424910	3000	3000	3000	3000	0
684	20240613	095100	131424910	3000	3000	3000	3000	4
685	20240613	095000	131412910	3000	3010	3010	2985	2061
686	20240613	094900	125256250	3010	3005	3010	2990	2200
687	20240613	094800	118671605	3010	3010	3010	3010	0
688	20240613	094700	118671605	3010	3010	3010	3010	0
689	20240613	094600	118671605	3010	3010	3010	3010	0
690	20240613	094500	118671605	3010	3010	3010	3010	0
691	20240613	094400	118671605	3010	3010	3010	3010	9
692	20240613	094300	118644515	3010	3010	3010	3010	5
693	20240613	094200	118629465	3010	3010	3010	3010	281
694	20240613	094100	117783655	3010	3010	3010	3010	0
695	20240613	094000	117783655	3010	3010	3010	3010	1
696	20240613	093900	117780645	2990	3010	3010	2990	3020
697	20240613	093800	108741545	3010	3010	3010	3010	1
698	20240613	093700	108738535	3000	3010	3010	3000	783
699	20240613	093600	106385375	3010	3005	3010	2995	324
700	20240613	093500	105414515	3000	3005	3005	3000	339
701	20240613	093400	104397415	3020	3035	3035	3005	13053
702	20240613	093300	65118935	3045	3045	3045	3045	1
703	20240613	093200	65115890	3035	3045	3045	3035	401
704	20240613	093100	63894855	3040	3040	3040	3040	0
705	20240613	093000	63894855	3040	3045	3045	3040	332
706	20240613	092900	62883935	3040	3040	3040	3040	0
707	20240613	092800	62883935	3040	3040	3040	3040	0
708	20240613	092700	62883935	3040	3040	3040	3040	1700
709	20240613	092600	57715935	3040	3040	3040	3040	630
710	20240613	092500	55800735	3040	3055	3055	3040	495
711	20240613	092400	54290850	3065	3070	3070	3065	77
712	20240613	092300	54054765	3070	3010	3070	3010	11716
713	20240613	092200	18378795	2995	2995	2995	2995	327
714	20240613	092100	17399430	3010	3000	3010	3000	439
715	20240613	092000	16082420	3015	3015	3015	3015	5
716	20240613	091900	16067345	3000	3000	3000	3000	0
717	20240613	091800	16067345	3000	3000	3000	3000	300
718	20240613	091700	15167345	3030	3030	3030	3030	2
719	20240613	091600	15161285	3030	2995	3030	2995	664
720	20240613	091500	13158105	3015	3015	3015	3015	1
721	20240613	091400	13155090	2995	3005	3005	2995	174
722	20240613	091300	12632240	3005	3005	3005	3005	0
723	20240613	091200	12632240	3005	3010	3010	3005	150
724	20240613	091100	12181440	3015	3015	3015	3015	1
725	20240613	091000	12178425	3020	3020	3020	3020	9
726	20240613	090900	12151245	3020	3020	3020	3020	25
727	20240613	090800	12075745	3020	3020	3020	3020	0
728	20240613	090700	12075745	3020	3020	3020	3020	0
729	20240613	090600	12075745	3020	3020	3020	3020	0
730	20240613	090500	12075745	3020	3010	3020	3010	7
731	20240613	090400	12054615	3015	3015	3015	3015	0
732	20240613	090300	12054615	3015	3015	3015	3015	380
733	20240613	090200	10908915	3015	3015	3015	3015	0
734	20240613	090100	10908915	3015	3015	3015	3015	0
735	20240613	090000	10908915	3015	3015	3030	3015	3618