KissMeData/070300/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	194600	218374995	4065	4065	4065	4065	1025
3	20240613	194500	218374995	4065	4065	4065	4065	0
4	20240613	194400	218374995	4065	4065	4065	4065	0
5	20240613	194300	218374995	4065	4065	4065	4065	0
6	20240613	194200	218374995	4065	4065	4065	4065	0
7	20240613	194100	218374995	4065	4065	4065	4065	0
8	20240613	194000	218374995	4065	4065	4065	4065	0
9	20240613	193900	218374995	4065	4065	4065	4065	0
10	20240613	193800	218374995	4065	4065	4065	4065	0
11	20240613	193700	218374995	4065	4065	4065	4065	0
12	20240613	193600	218374995	4065	4065	4065	4065	0
13	20240613	193500	218374995	4065	4065	4065	4065	0
14	20240613	193400	218374995	4065	4065	4065	4065	0
15	20240613	193300	218374995	4065	4065	4065	4065	0
16	20240613	193200	218374995	4065	4065	4065	4065	0
17	20240613	193100	218374995	4065	4065	4065	4065	0
18	20240613	193000	218374995	4065	4065	4065	4065	0
19	20240613	192900	218374995	4065	4065	4065	4065	0
20	20240613	192800	218374995	4065	4065	4065	4065	0
21	20240613	192700	218374995	4065	4065	4065	4065	0
22	20240613	192600	218374995	4065	4065	4065	4065	0
23	20240613	192500	218374995	4065	4065	4065	4065	0
24	20240613	192400	218374995	4065	4065	4065	4065	0
25	20240613	192300	218374995	4065	4065	4065	4065	0
26	20240613	192200	218374995	4065	4065	4065	4065	0
27	20240613	192100	218374995	4065	4065	4065	4065	0
28	20240613	192000	218374995	4065	4065	4065	4065	0
29	20240613	191900	218374995	4065	4065	4065	4065	0
30	20240613	191800	218374995	4065	4065	4065	4065	0
31	20240613	191700	218374995	4065	4065	4065	4065	0
32	20240613	191600	218374995	4065	4065	4065	4065	1025
33	20240613	191500	218374995	4065	4065	4065	4065	0
34	20240613	191400	218374995	4065	4065	4065	4065	0
35	20240613	191300	218374995	4065	4065	4065	4065	0
36	20240613	191200	218374995	4065	4065	4065	4065	0
37	20240613	191100	218374995	4065	4065	4065	4065	0
38	20240613	191000	218374995	4065	4065	4065	4065	0
39	20240613	190900	218374995	4065	4065	4065	4065	0
40	20240613	190800	218374995	4065	4065	4065	4065	0
41	20240613	190700	218374995	4065	4065	4065	4065	0
42	20240613	190600	218374995	4065	4065	4065	4065	0
43	20240613	190500	218374995	4065	4065	4065	4065	0
44	20240613	190400	218374995	4065	4065	4065	4065	0
45	20240613	190300	218374995	4065	4065	4065	4065	0
46	20240613	190200	218374995	4065	4065	4065	4065	0
47	20240613	190100	218374995	4065	4065	4065	4065	0
48	20240613	190000	218374995	4065	4065	4065	4065	0
49	20240613	185900	218374995	4065	4065	4065	4065	0
50	20240613	185800	218374995	4065	4065	4065	4065	0
51	20240613	185700	218374995	4065	4065	4065	4065	0
52	20240613	185600	218374995	4065	4065	4065	4065	0
53	20240613	185500	218374995	4065	4065	4065	4065	0
54	20240613	185400	218374995	4065	4065	4065	4065	0
55	20240613	185300	218374995	4065	4065	4065	4065	0
56	20240613	185200	218374995	4065	4065	4065	4065	0
57	20240613	185100	218374995	4065	4065	4065	4065	0
58	20240613	185000	218374995	4065	4065	4065	4065	0
59	20240613	184900	218374995	4065	4065	4065	4065	0
60	20240613	184800	218374995	4065	4065	4065	4065	0
61	20240613	184700	218374995	4065	4065	4065	4065	0
62	20240613	184600	218374995	4065	4065	4065	4065	1025
63	20240613	184500	218374995	4065	4065	4065	4065	0
64	20240613	184400	218374995	4065	4065	4065	4065	0
65	20240613	184300	218374995	4065	4065	4065	4065	0
66	20240613	184200	218374995	4065	4065	4065	4065	0
67	20240613	184100	218374995	4065	4065	4065	4065	0
68	20240613	184000	218374995	4065	4065	4065	4065	0
69	20240613	183900	218374995	4065	4065	4065	4065	0
70	20240613	183800	218374995	4065	4065	4065	4065	0
71	20240613	183700	218374995	4065	4065	4065	4065	0
72	20240613	183600	218374995	4065	4065	4065	4065	0
73	20240613	183500	218374995	4065	4065	4065	4065	0
74	20240613	183400	218374995	4065	4065	4065	4065	0
75	20240613	183300	218374995	4065	4065	4065	4065	0
76	20240613	183200	218374995	4065	4065	4065	4065	0
77	20240613	183100	218374995	4065	4065	4065	4065	0
78	20240613	183000	218374995	4065	4065	4065	4065	0
79	20240613	182900	218374995	4065	4065	4065	4065	0
80	20240613	182800	218374995	4065	4065	4065	4065	0
81	20240613	182700	218374995	4065	4065	4065	4065	0
82	20240613	182600	218374995	4065	4065	4065	4065	0
83	20240613	182500	218374995	4065	4065	4065	4065	0
84	20240613	182400	218374995	4065	4065	4065	4065	0
85	20240613	182300	218374995	4065	4065	4065	4065	0
86	20240613	182200	218374995	4065	4065	4065	4065	0
87	20240613	182100	218374995	4065	4065	4065	4065	0
88	20240613	182000	218374995	4065	4065	4065	4065	0
89	20240613	181900	218374995	4065	4065	4065	4065	0
90	20240613	181800	218374995	4065	4065	4065	4065	0
91	20240613	181700	218374995	4065	4065	4065	4065	0
92	20240613	181600	218374995	4065	4065	4065	4065	1025
93	20240613	181500	218374995	4065	4065	4065	4065	0
94	20240613	181400	218374995	4065	4065	4065	4065	0
95	20240613	181300	218374995	4065	4065	4065	4065	0
96	20240613	181200	218374995	4065	4065	4065	4065	0
97	20240613	181100	218374995	4065	4065	4065	4065	0
98	20240613	181000	218374995	4065	4065	4065	4065	0
99	20240613	180900	218374995	4065	4065	4065	4065	0
100	20240613	180800	218374995	4065	4065	4065	4065	0
101	20240613	180700	218374995	4065	4065	4065	4065	0
102	20240613	180600	218374995	4065	4065	4065	4065	0
103	20240613	180500	218374995	4065	4065	4065	4065	0
104	20240613	180400	218374995	4065	4065	4065	4065	0
105	20240613	180300	218374995	4065	4065	4065	4065	0
106	20240613	180200	218374995	4065	4065	4065	4065	0
107	20240613	180100	218374995	4065	4065	4065	4065	0
108	20240613	180000	218374995	4065	4065	4065	4065	0
109	20240613	175900	218374995	4065	4065	4065	4065	0
110	20240613	175800	218374995	4065	4065	4065	4065	0
111	20240613	175700	218374995	4065	4065	4065	4065	0
112	20240613	175600	218374995	4065	4065	4065	4065	0
113	20240613	175500	218374995	4065	4065	4065	4065	0
114	20240613	175400	218374995	4065	4065	4065	4065	0
115	20240613	175300	218374995	4065	4065	4065	4065	0
116	20240613	175200	218374995	4065	4065	4065	4065	0
117	20240613	175100	218374995	4065	4065	4065	4065	0
118	20240613	175000	218374995	4065	4065	4065	4065	0
119	20240613	174900	218374995	4065	4065	4065	4065	0
120	20240613	174800	218374995	4065	4065	4065	4065	0
121	20240613	174700	218374995	4065	4065	4065	4065	0
122	20240613	174600	218374995	4065	4065	4065	4065	1025
123	20240613	174500	218374995	4065	4065	4065	4065	0
124	20240613	174400	218374995	4065	4065	4065	4065	0
125	20240613	174300	218374995	4065	4065	4065	4065	0
126	20240613	174200	218374995	4065	4065	4065	4065	0
127	20240613	174100	218374995	4065	4065	4065	4065	0
128	20240613	174000	218374995	4065	4065	4065	4065	0
129	20240613	173900	218374995	4065	4065	4065	4065	0
130	20240613	173800	218374995	4065	4065	4065	4065	0
131	20240613	173700	218374995	4065	4065	4065	4065	0
132	20240613	173600	218374995	4065	4065	4065	4065	0
133	20240613	173500	218374995	4065	4065	4065	4065	0
134	20240613	173400	218374995	4065	4065	4065	4065	0
135	20240613	173300	218374995	4065	4065	4065	4065	0
136	20240613	173200	218374995	4065	4065	4065	4065	0
137	20240613	173100	218374995	4065	4065	4065	4065	0
138	20240613	173000	218374995	4065	4065	4065	4065	0
139	20240613	172900	218374995	4065	4065	4065	4065	0
140	20240613	172800	218374995	4065	4065	4065	4065	0
141	20240613	172700	218374995	4065	4065	4065	4065	0
142	20240613	172600	218374995	4065	4065	4065	4065	0
143	20240613	172500	218374995	4065	4065	4065	4065	0
144	20240613	172400	218374995	4065	4065	4065	4065	0
145	20240613	172300	218374995	4065	4065	4065	4065	0
146	20240613	172200	218374995	4065	4065	4065	4065	0
147	20240613	172100	218374995	4065	4065	4065	4065	0
148	20240613	172000	218374995	4065	4065	4065	4065	0
149	20240613	171900	218374995	4065	4065	4065	4065	0
150	20240613	171800	218374995	4065	4065	4065	4065	0
151	20240613	171700	218374995	4065	4065	4065	4065	0
152	20240613	171600	218374995	4065	4065	4065	4065	1025
153	20240613	171500	218374995	4065	4065	4065	4065	0
154	20240613	171400	218374995	4065	4065	4065	4065	0
155	20240613	171300	218374995	4065	4065	4065	4065	0
156	20240613	171200	218374995	4065	4065	4065	4065	0
157	20240613	171100	218374995	4065	4065	4065	4065	0
158	20240613	171000	218374995	4065	4065	4065	4065	0
159	20240613	170900	218374995	4065	4065	4065	4065	0
160	20240613	170800	218374995	4065	4065	4065	4065	0
161	20240613	170700	218374995	4065	4065	4065	4065	0
162	20240613	170600	218374995	4065	4065	4065	4065	0
163	20240613	170500	218374995	4065	4065	4065	4065	0
164	20240613	170400	218374995	4065	4065	4065	4065	0
165	20240613	170300	218374995	4065	4065	4065	4065	0
166	20240613	170200	218374995	4065	4065	4065	4065	0
167	20240613	170100	218374995	4065	4065	4065	4065	0
168	20240613	170000	218374995	4065	4065	4065	4065	0
169	20240613	165900	218374995	4065	4065	4065	4065	0
170	20240613	165800	218374995	4065	4065	4065	4065	0
171	20240613	165700	218374995	4065	4065	4065	4065	0
172	20240613	165600	218374995	4065	4065	4065	4065	0
173	20240613	165500	218374995	4065	4065	4065	4065	0
174	20240613	165400	218374995	4065	4065	4065	4065	0
175	20240613	165300	218374995	4065	4065	4065	4065	0
176	20240613	165200	218374995	4065	4065	4065	4065	0
177	20240613	165100	218374995	4065	4065	4065	4065	0
178	20240613	165000	218374995	4065	4065	4065	4065	0
179	20240613	164900	218374995	4065	4065	4065	4065	0
180	20240613	164800	218374995	4065	4065	4065	4065	0
181	20240613	164700	218374995	4065	4065	4065	4065	0
182	20240613	164600	218374995	4065	4065	4065	4065	1025
183	20240613	164500	218374995	4065	4065	4065	4065	0
184	20240613	164400	218374995	4065	4065	4065	4065	0
185	20240613	164300	218374995	4065	4065	4065	4065	0
186	20240613	164200	218374995	4065	4065	4065	4065	0
187	20240613	164100	218374995	4065	4065	4065	4065	0
188	20240613	164000	218374995	4065	4065	4065	4065	0
189	20240613	163900	218374995	4065	4065	4065	4065	0
190	20240613	163800	218374995	4065	4065	4065	4065	0
191	20240613	163700	218374995	4065	4065	4065	4065	0
192	20240613	163600	218374995	4065	4065	4065	4065	0
193	20240613	163500	218374995	4065	4065	4065	4065	0
194	20240613	163400	218374995	4065	4065	4065	4065	0
195	20240613	163300	218374995	4065	4065	4065	4065	0
196	20240613	163200	218374995	4065	4065	4065	4065	0
197	20240613	163100	218374995	4065	4065	4065	4065	0
198	20240613	163000	218374995	4065	4065	4065	4065	0
199	20240613	162900	218374995	4065	4065	4065	4065	0
200	20240613	162800	218374995	4065	4065	4065	4065	0
201	20240613	162700	218374995	4065	4065	4065	4065	0
202	20240613	162600	218374995	4065	4065	4065	4065	0
203	20240613	162500	218374995	4065	4065	4065	4065	0
204	20240613	162400	218374995	4065	4065	4065	4065	0
205	20240613	162300	218374995	4065	4065	4065	4065	0
206	20240613	162200	218374995	4065	4065	4065	4065	0
207	20240613	162100	218374995	4065	4065	4065	4065	0
208	20240613	162000	218374995	4065	4065	4065	4065	0
209	20240613	161900	218374995	4065	4065	4065	4065	0
210	20240613	161800	218374995	4065	4065	4065	4065	0
211	20240613	161700	218374995	4065	4065	4065	4065	0
212	20240613	161600	218374995	4065	4065	4065	4065	1025
213	20240613	161500	218374995	4065	4065	4065	4065	0
214	20240613	161400	218374995	4065	4065	4065	4065	0
215	20240613	161300	218374995	4065	4065	4065	4065	0
216	20240613	161200	218374995	4065	4065	4065	4065	0
217	20240613	161100	218374995	4065	4065	4065	4065	0
218	20240613	161000	218374995	4065	4065	4065	4065	0
219	20240613	160900	218374995	4065	4065	4065	4065	0
220	20240613	160800	218374995	4065	4065	4065	4065	0
221	20240613	160700	218374995	4065	4065	4065	4065	0
222	20240613	160600	218374995	4065	4065	4065	4065	0
223	20240613	160500	218374995	4065	4065	4065	4065	0
224	20240613	160400	218374995	4065	4065	4065	4065	0
225	20240613	160300	218374995	4065	4065	4065	4065	0
226	20240613	160200	218374995	4065	4065	4065	4065	0
227	20240613	160100	218374995	4065	4065	4065	4065	0
228	20240613	160000	218374995	4065	4065	4065	4065	0
229	20240613	155900	218374995	4065	4065	4065	4065	0
230	20240613	155800	218374995	4065	4065	4065	4065	0
231	20240613	155700	218374995	4065	4065	4065	4065	0
232	20240613	155600	218374995	4065	4065	4065	4065	0
233	20240613	155500	218374995	4065	4065	4065	4065	0
234	20240613	155400	218374995	4065	4065	4065	4065	0
235	20240613	155300	218374995	4065	4065	4065	4065	0
236	20240613	155200	218374995	4065	4065	4065	4065	0
237	20240613	155100	218374995	4065	4065	4065	4065	0
238	20240613	155000	218374995	4065	4065	4065	4065	0
239	20240613	154900	218374995	4065	4065	4065	4065	0
240	20240613	154800	218374995	4065	4065	4065	4065	0
241	20240613	154700	218374995	4065	4065	4065	4065	0
242	20240613	154600	218374995	4065	4065	4065	4065	1025
243	20240613	154500	218374995	4065	4065	4065	4065	0
244	20240613	154400	218374995	4065	4065	4065	4065	0
245	20240613	154300	218374995	4065	4065	4065	4065	0
246	20240613	154200	218374995	4065	4065	4065	4065	0
247	20240613	154100	218374995	4065	4065	4065	4065	0
248	20240613	154000	218374995	4065	4065	4065	4065	0
249	20240613	153900	218374995	4065	4065	4065	4065	0
250	20240613	153800	218374995	4065	4065	4065	4065	0
251	20240613	153700	218374995	4065	4065	4065	4065	0
252	20240613	153600	218374995	4065	4065	4065	4065	0
253	20240613	153500	218374995	4065	4065	4065	4065	0
254	20240613	153400	218374995	4065	4065	4065	4065	0
255	20240613	153300	218374995	4065	4065	4065	4065	0
256	20240613	153200	218374995	4065	4065	4065	4065	0
257	20240613	153100	218374995	4065	4065	4065	4065	0
258	20240613	153000	218374995	4065	4065	4065	4065	1025
259	20240613	152900	214208370	4005	4005	4005	4005	0
260	20240613	152800	214208370	4005	4005	4005	4005	0
261	20240613	152700	214208370	4005	4005	4005	4005	0
262	20240613	152600	214208370	4005	4005	4005	4005	0
263	20240613	152500	214208370	4005	4005	4005	4005	0
264	20240613	152400	214208370	4005	4005	4005	4005	0
265	20240613	152300	214208370	4005	4005	4005	4005	0
266	20240613	152200	214208370	4005	4005	4005	4005	0
267	20240613	152100	214208370	4005	4005	4005	4005	0
268	20240613	152000	214208370	4005	4005	4005	4005	0
269	20240613	151900	214208370	4005	4015	4015	4005	652
270	20240613	151800	211597080	4085	4085	4085	4085	0
271	20240613	151700	211597080	4085	4085	4085	4085	0
272	20240613	151600	211597080	4085	4085	4085	4085	0
273	20240613	151500	211597080	4085	4085	4085	4085	0
274	20240613	151400	211597080	4085	4085	4085	4085	0
275	20240613	151300	211597080	4085	4085	4085	4085	1
276	20240613	151200	211592995	4015	3995	4015	3995	6237
277	20240613	151100	186616925	3990	3990	3995	3990	1068
278	20240613	151000	182354105	3990	4005	4005	3990	98
279	20240613	150900	181962715	3990	3990	3990	3990	0
280	20240613	150800	181962715	3990	4000	4000	3990	151
281	20240613	150700	181359735	4000	4000	4000	4000	471
282	20240613	150600	179475735	4000	4000	4000	3995	3154
283	20240613	150500	166859985	4000	4005	4005	4000	20
284	20240613	150400	166779890	4010	4010	4010	4010	1
285	20240613	150300	166775880	4005	4005	4005	4005	0
286	20240613	150200	166775880	4005	4005	4005	4005	0
287	20240613	150100	166775880	4005	4005	4005	4005	0
288	20240613	150000	166775880	4005	4005	4005	4005	92
289	20240613	145900	166407420	4010	4010	4010	4010	179
290	20240613	145800	165689630	4010	4010	4010	4010	0
291	20240613	145700	165689630	4010	4010	4010	4010	0
292	20240613	145600	165689630	4010	4010	4010	4010	0
293	20240613	145500	165689630	4010	4010	4010	4010	0
294	20240613	145400	165689630	4010	4010	4010	4010	24
295	20240613	145300	165593390	4010	4010	4010	4010	0
296	20240613	145200	165593390	4010	4010	4020	4010	4
297	20240613	145100	165577340	4000	4000	4000	4000	0
298	20240613	145000	165577340	4000	4000	4000	4000	0
299	20240613	144900	165577340	4000	4005	4005	4000	4
300	20240613	144800	165561335	4005	4010	4010	4005	9
301	20240613	144700	165525285	4005	4005	4005	4005	11
302	20240613	144600	165481230	4015	4015	4015	4015	0
303	20240613	144500	165481230	4015	4015	4025	4015	4
304	20240613	144400	165465160	4015	4010	4015	4010	501
305	20240613	144300	163456145	4010	4010	4010	4010	500
306	20240613	144200	161451145	4035	4035	4035	4035	0
307	20240613	144100	161451145	4035	4035	4035	4035	0
308	20240613	144000	161451145	4035	4020	4035	4020	100
309	20240613	143900	161047670	4030	4030	4030	4030	0
310	20240613	143800	161047670	4030	4025	4035	4010	7
311	20240613	143700	161019470	4020	4020	4020	4020	328
312	20240613	143600	159700910	4020	4020	4020	4020	0
313	20240613	143500	159700910	4020	4020	4020	4020	100
314	20240613	143400	159298910	4010	4010	4010	4010	0
315	20240613	143300	159298910	4010	4010	4010	4010	0
316	20240613	143200	159298910	4010	4010	4010	4010	121
317	20240613	143100	158813700	4005	4005	4005	4005	0
318	20240613	143000	158813700	4005	4005	4005	4005	31
319	20240613	142900	158689545	4015	4005	4015	4005	5
320	20240613	142800	158669490	4000	4000	4000	4000	0
321	20240613	142700	158669490	4000	4005	4005	4000	797
322	20240613	142600	155481230	4010	4005	4010	4005	311
323	20240613	142500	154234845	4005	4015	4015	4005	120
324	20240613	142400	153754095	4005	4005	4005	4005	0
325	20240613	142300	153754095	4005	4005	4005	4005	0
326	20240613	142200	153754095	4005	4005	4005	4005	0
327	20240613	142100	153754095	4005	4005	4005	4005	0
328	20240613	142000	153754095	4005	4005	4005	4005	0
329	20240613	141900	153754095	4005	4005	4005	4005	0
330	20240613	141800	153754095	4005	4005	4005	4005	616
331	20240613	141700	151287015	4010	4030	4030	4010	1076
332	20240613	141600	146968615	4030	4030	4030	4030	0
333	20240613	141500	146968615	4030	4030	4030	4030	0
334	20240613	141400	146968615	4030	4030	4030	4030	0
335	20240613	141300	146968615	4030	4030	4030	4030	0
336	20240613	141200	146968615	4030	4030	4040	4030	45
337	20240613	141100	146786855	4025	4025	4025	4025	1
338	20240613	141000	146782830	4020	4035	4035	4020	224
339	20240613	140900	145879935	4040	4040	4040	4040	23
340	20240613	140800	145787015	4045	4045	4050	4045	37
341	20240613	140700	145637260	4095	4095	4095	4095	0
342	20240613	140600	145637260	4095	4095	4095	4095	0
343	20240613	140500	145637260	4095	4095	4095	4095	0
344	20240613	140400	145637260	4095	4095	4095	4095	0
345	20240613	140300	145637260	4095	4040	4095	4040	200
346	20240613	140200	144823400	4060	4060	4060	4060	0
347	20240613	140100	144823400	4060	4060	4060	4060	0
348	20240613	140000	144823400	4060	4060	4060	4060	0
349	20240613	135900	144823400	4060	4060	4060	4060	0
350	20240613	135800	144823400	4060	4060	4060	4060	0
351	20240613	135700	144823400	4060	4060	4060	4060	0
352	20240613	135600	144823400	4060	4060	4060	4060	0
353	20240613	135500	144823400	4060	4060	4060	4060	0
354	20240613	135400	144823400	4060	4060	4060	4060	0
355	20240613	135300	144823400	4060	4060	4060	4060	0
356	20240613	135200	144823400	4060	4060	4060	4060	0
357	20240613	135100	144823400	4060	4060	4060	4060	0
358	20240613	135000	144823400	4060	4060	4060	4060	0
359	20240613	134900	144823400	4060	4060	4060	4060	0
360	20240613	134800	144823400	4060	4035	4060	4030	53
361	20240613	134700	144609660	4045	4045	4045	4045	0
362	20240613	134600	144609660	4045	4045	4045	4045	3
363	20240613	134500	144597525	4055	4055	4055	4055	0
364	20240613	134400	144597525	4055	4055	4055	4055	0
365	20240613	134300	144597525	4055	4055	4055	4055	0
366	20240613	134200	144597525	4055	4030	4055	4030	104
367	20240613	134100	144175930	4030	4030	4030	4030	15
368	20240613	134000	144115480	4030	4030	4030	4030	5
369	20240613	133900	144095330	4055	4055	4055	4055	0
370	20240613	133800	144095330	4055	4055	4055	4055	0
371	20240613	133700	144095330	4055	4055	4055	4055	0
372	20240613	133600	144095330	4055	4055	4055	4055	0
373	20240613	133500	144095330	4055	4055	4055	4055	0
374	20240613	133400	144095330	4055	4055	4055	4055	1
375	20240613	133300	144091275	4075	4075	4075	4075	0
376	20240613	133200	144091275	4075	4075	4075	4075	0
377	20240613	133100	144091275	4075	4075	4075	4075	0
378	20240613	133000	144091275	4075	4075	4075	4075	0
379	20240613	132900	144091275	4075	4040	4075	4040	10
380	20240613	132800	144050735	4040	4045	4045	4030	390
381	20240613	132700	142478920	4115	4040	4115	4040	18
382	20240613	132600	142405660	4050	4030	4115	4030	111
383	20240613	132500	141952825	4090	4090	4090	4090	0
384	20240613	132400	141952825	4090	4090	4090	4090	0
385	20240613	132300	141952825	4090	4020	4090	4020	200
386	20240613	132200	141142460	4045	4045	4045	4045	0
387	20240613	132100	141142460	4045	4045	4045	4045	0
388	20240613	132000	141142460	4045	4045	4045	4045	0
389	20240613	131900	141142460	4045	4045	4045	4045	0
390	20240613	131800	141142460	4045	4045	4045	4045	0
391	20240613	131700	141142460	4045	4045	4045	4045	0
392	20240613	131600	141142460	4045	4020	4045	4020	5
393	20240613	131500	141122260	4045	4020	4045	4020	6
394	20240613	131400	141098040	4020	4020	4020	4020	1
395	20240613	131300	141094020	4010	4010	4010	4010	0
396	20240613	131200	141094020	4010	4015	4015	4010	100
397	20240613	131100	140692995	4025	4025	4025	4025	0
398	20240613	131000	140692995	4025	4025	4025	4025	0
399	20240613	130900	140692995	4025	4025	4045	4025	5
400	20240613	130800	140672830	4025	4025	4025	4025	1
401	20240613	130700	140668805	4025	4025	4025	4025	0
402	20240613	130600	140668805	4025	4030	4030	4020	224
403	20240613	130500	139768155	4050	4050	4050	4050	0
404	20240613	130400	139768155	4050	4050	4050	4050	30
405	20240613	130300	139646655	4065	4065	4065	4065	0
406	20240613	130200	139646655	4065	4065	4065	4065	1
407	20240613	130100	139642590	4060	4060	4060	4060	3
408	20240613	130000	139630410	4060	4060	4060	4060	0
409	20240613	125900	139630410	4060	4060	4060	4060	0
410	20240613	125800	139630410	4060	4060	4060	4060	0
411	20240613	125700	139630410	4060	4060	4060	4060	8
412	20240613	125600	139597930	4055	4055	4055	4055	0
413	20240613	125500	139597930	4055	4055	4055	4055	0
414	20240613	125400	139597930	4055	4055	4055	4055	0
415	20240613	125300	139597930	4055	4055	4055	4055	0
416	20240613	125200	139597930	4055	4065	4100	4055	154
417	20240613	125100	138968995	4060	4025	4060	4025	771
418	20240613	125000	135846485	4020	4020	4020	4020	0
419	20240613	124900	135846485	4020	4020	4020	4020	0
420	20240613	124800	135846485	4020	4020	4020	4020	0
421	20240613	124700	135846485	4020	4020	4020	4020	0
422	20240613	124600	135846485	4020	4020	4020	4020	51
423	20240613	124500	135641465	4015	4015	4015	4015	6
424	20240613	124400	135617375	4015	4015	4050	4015	50
425	20240613	124300	135415025	4040	4040	4040	4040	0
426	20240613	124200	135415025	4040	4040	4040	4040	0
427	20240613	124100	135415025	4040	4015	4040	4015	253
428	20240613	124000	134392930	4040	4040	4040	4040	0
429	20240613	123900	134392930	4040	4040	4040	4040	0
430	20240613	123800	134392930	4040	4015	4040	4015	47
431	20240613	123700	134203075	4005	4005	4005	4005	0
432	20240613	123600	134203075	4005	4005	4005	4005	200
433	20240613	123500	133402075	4005	4005	4005	4005	0
434	20240613	123400	133402075	4005	4005	4005	4005	1
435	20240613	123300	133398070	4040	4030	4040	4030	47
436	20240613	123200	133208230	4005	4005	4005	4005	0
437	20240613	123100	133208230	4005	4005	4005	4005	0
438	20240613	123000	133208230	4005	4005	4005	4005	5
439	20240613	122900	133188205	4005	4005	4005	4005	6
440	20240613	122800	133164175	4010	4010	4010	4010	0
441	20240613	122700	133164175	4010	4010	4010	4010	0
442	20240613	122600	133164175	4010	4010	4010	4010	0
443	20240613	122500	133164175	4010	4005	4010	4005	63
444	20240613	122400	132911550	4010	4010	4010	4010	0
445	20240613	122300	132911550	4010	4010	4010	4010	0
446	20240613	122200	132911550	4010	4010	4010	4010	0
447	20240613	122100	132911550	4010	4005	4010	4005	2
448	20240613	122000	132903535	3995	3995	3995	3995	0
449	20240613	121900	132903535	3995	3995	3995	3995	0
450	20240613	121800	132903535	3995	3995	3995	3995	0
451	20240613	121700	132903535	3995	3995	3995	3995	0
452	20240613	121600	132903535	3995	3995	3995	3995	0
453	20240613	121500	132903535	3995	3995	3995	3995	7
454	20240613	121400	132875570	4010	4010	4010	4010	0
455	20240613	121300	132875570	4010	4010	4010	4010	0
456	20240613	121200	132875570	4010	4010	4010	4010	0
457	20240613	121100	132875570	4010	4010	4010	4010	0
458	20240613	121000	132875570	4010	4005	4010	4005	21
459	20240613	120900	132791365	4040	4040	4040	4040	0
460	20240613	120800	132791365	4040	4040	4040	4040	0
461	20240613	120700	132791365	4040	4040	4040	4040	0
462	20240613	120600	132791365	4040	4040	4040	4040	0
463	20240613	120500	132791365	4040	4040	4040	4040	0
464	20240613	120400	132791365	4040	4005	4040	4005	10
465	20240613	120300	132751040	3995	4000	4000	3995	210
466	20240613	120200	131911540	4010	4010	4010	4010	0
467	20240613	120100	131911540	4010	4010	4010	4010	0
468	20240613	120000	131911540	4010	4010	4010	4010	0
469	20240613	115900	131911540	4010	4010	4010	4010	0
470	20240613	115800	131911540	4010	4010	4010	4010	0
471	20240613	115700	131911540	4010	4010	4010	4010	0
472	20240613	115600	131911540	4010	4010	4010	4010	1
473	20240613	115500	131907530	4040	4010	4040	4010	15
474	20240613	115400	131847020	4040	4010	4040	4010	515
475	20240613	115300	129766540	4040	4010	4040	4010	30
476	20240613	115200	129645485	4015	4005	4015	3995	373
477	20240613	115100	128155125	4010	4010	4010	4010	0
478	20240613	115000	128155125	4010	4010	4010	4010	0
479	20240613	114900	128155125	4010	4005	4010	4005	300
480	20240613	114800	126953485	4005	4005	4005	4005	0
481	20240613	114700	126953485	4005	4005	4005	4005	0
482	20240613	114600	126953485	4005	4005	4005	4005	30
483	20240613	114500	126833335	4005	4005	4005	4000	20
484	20240613	114400	126753240	3990	3995	4000	3990	1018
485	20240613	114300	122683380	3995	3995	3995	3995	10
486	20240613	114200	122643430	3985	3985	3985	3985	0
487	20240613	114100	122643430	3985	3985	3985	3985	0
488	20240613	114000	122643430	3985	3985	3985	3985	50
489	20240613	113900	122444180	3995	3995	3995	3995	131
490	20240613	113800	121920835	3995	3995	3995	3995	0
491	20240613	113700	121920835	3995	3985	3995	3985	502
492	20240613	113600	119915365	3990	3995	3995	3990	721
493	20240613	113500	117036805	4000	4000	4000	4000	0
494	20240613	113400	117036805	4000	4000	4000	4000	0
495	20240613	113300	117036805	4000	4000	4000	4000	0
496	20240613	113200	117036805	4000	4000	4000	4000	5
497	20240613	113100	117016805	4000	4000	4000	4000	1
498	20240613	113000	117012805	3995	3995	3995	3995	1
499	20240613	112900	117008810	3990	3990	3990	3990	0
500	20240613	112800	117008810	3990	3995	3995	3990	811
501	20240613	112700	113771530	3995	4005	4005	3995	373
502	20240613	112600	112280995	4005	4005	4005	4005	98
503	20240613	112500	111888505	3995	3995	3995	3995	0
504	20240613	112400	111888505	3995	3995	3995	3995	0
505	20240613	112300	111888505	3995	3995	3995	3995	7
506	20240613	112200	111860540	4000	4005	4010	4000	844
507	20240613	112100	108482825	4010	4010	4010	4010	0
508	20240613	112000	108482825	4010	4005	4010	4005	34
509	20240613	111900	108346650	4005	4015	4015	4005	154
510	20240613	111800	107729280	4035	4035	4035	4035	0
511	20240613	111700	107729280	4035	4035	4035	4035	0
512	20240613	111600	107729280	4035	4035	4035	4035	8
513	20240613	111500	107697000	4030	4030	4030	4030	2
514	20240613	111400	107688940	4035	4035	4035	4035	0
515	20240613	111300	107688940	4035	4025	4035	4025	50
516	20240613	111200	107487325	4040	4040	4040	4040	0
517	20240613	111100	107487325	4040	4040	4040	4040	0
518	20240613	111000	107487325	4040	4040	4040	4040	0
519	20240613	110900	107487325	4040	4040	4040	4040	0
520	20240613	110800	107487325	4040	4035	4040	4035	50
521	20240613	110700	107285465	4025	4025	4025	4025	0
522	20240613	110600	107285465	4025	4025	4025	4025	0
523	20240613	110500	107285465	4025	4005	4025	4005	62
524	20240613	110400	107036185	4000	4000	4000	4000	0
525	20240613	110300	107036185	4000	4000	4000	4000	0
526	20240613	110200	107036185	4000	4000	4000	4000	1
527	20240613	110100	107032185	4000	3980	4000	3930	1868
528	20240613	110000	99626570	4000	4040	4040	3985	1459
529	20240613	105900	93782950	4040	4040	4040	4040	325
530	20240613	105800	92469950	4040	4080	4080	4005	6029
531	20240613	105700	67994840	4090	4090	4090	4090	10
532	20240613	105600	67953940	4090	4090	4090	4090	10
533	20240613	105500	67913040	4090	4090	4090	4090	0
534	20240613	105400	67913040	4090	4095	4095	4090	11
535	20240613	105300	67868045	4095	4100	4100	4095	3
536	20240613	105200	67855750	4080	4100	4100	4080	11
537	20240613	105100	67810830	4100	4090	4100	4090	101
538	20240613	105000	67397730	4085	4085	4085	4085	108
539	20240613	104900	66956550	4085	4085	4085	4085	151
540	20240613	104800	66339715	4090	4095	4095	4090	1218
541	20240613	104700	61353950	4100	4100	4100	4100	0
542	20240613	104600	61353950	4100	4100	4100	4100	700
543	20240613	104500	58483950	4115	4115	4115	4115	1
544	20240613	104400	58479835	4105	4105	4105	4105	2
545	20240613	104300	58471625	4100	4105	4105	4100	2000
546	20240613	104200	50269175	4115	4115	4115	4115	671
547	20240613	104100	47508010	4115	4115	4115	4115	0
548	20240613	104000	47508010	4115	4115	4115	4115	0
549	20240613	103900	47508010	4115	4115	4115	4115	303
550	20240613	103800	46261165	4115	4115	4115	4115	435
551	20240613	103700	44471140	4115	4115	4115	4115	0
552	20240613	103600	44471140	4115	4115	4115	4115	0
553	20240613	103500	44471140	4115	4115	4115	4115	0
554	20240613	103400	44471140	4115	4115	4115	4115	0
555	20240613	103300	44471140	4115	4115	4115	4115	0
556	20240613	103200	44471140	4115	4115	4115	4115	0
557	20240613	103100	44471140	4115	4115	4115	4115	0
558	20240613	103000	44471140	4115	4115	4115	4115	0
559	20240613	102900	44471140	4115	4115	4115	4115	76
560	20240613	102800	44158400	4115	4115	4115	4115	0
561	20240613	102700	44158400	4115	4115	4115	4115	2
562	20240613	102600	44150170	4105	4105	4105	4105	2
563	20240613	102500	44141960	4110	4110	4110	4110	401
564	20240613	102400	42493850	4105	4105	4105	4105	0
565	20240613	102300	42493850	4105	4105	4105	4105	8
566	20240613	102200	42461010	4110	4110	4110	4110	0
567	20240613	102100	42461010	4110	4110	4110	4110	198
568	20240613	102000	41647230	4110	4110	4110	4110	0
569	20240613	101900	41647230	4110	4110	4110	4110	1027
570	20240613	101800	37426260	4115	4115	4115	4115	1
571	20240613	101700	37422145	4115	4115	4115	4115	30
572	20240613	101600	37298695	4110	4110	4110	4110	55
573	20240613	101500	37072645	4115	4115	4115	4115	0
574	20240613	101400	37072645	4115	4120	4120	4115	1018
575	20240613	101300	32882350	4120	4120	4120	4120	0
576	20240613	101200	32882350	4120	4120	4120	4120	0
577	20240613	101100	32882350	4120	4120	4120	4120	0
578	20240613	101000	32882350	4120	4120	4120	4120	0
579	20240613	100900	32882350	4120	4120	4120	4120	0
580	20240613	100800	32882350	4120	4120	4120	4120	0
581	20240613	100700	32882350	4120	4120	4120	4120	84
582	20240613	100600	32536270	4120	4120	4120	4120	0
583	20240613	100500	32536270	4120	4120	4120	4120	0
584	20240613	100400	32536270	4120	4120	4120	4120	0
585	20240613	100300	32536270	4120	4120	4120	4120	0
586	20240613	100200	32536270	4120	4120	4120	4120	0
587	20240613	100100	32536270	4120	4120	4120	4120	0
588	20240613	100000	32536270	4120	4120	4120	4120	0
589	20240613	095900	32536270	4120	4125	4125	4120	800
590	20240613	095800	29238770	4120	4120	4120	4120	0
591	20240613	095700	29238770	4120	4120	4120	4120	0
592	20240613	095600	29238770	4120	4120	4120	4120	0
593	20240613	095500	29238770	4120	4120	4120	4120	0
594	20240613	095400	29238770	4120	4120	4120	4120	0
595	20240613	095300	29238770	4120	4120	4120	4120	0
596	20240613	095200	29238770	4120	4120	4120	4120	1
597	20240613	095100	29234650	4150	4150	4150	4150	0
598	20240613	095000	29234650	4150	4150	4150	4150	0
599	20240613	094900	29234650	4150	4150	4150	4150	0
600	20240613	094800	29234650	4150	4150	4150	4150	0
601	20240613	094700	29234650	4150	4150	4150	4150	0
602	20240613	094600	29234650	4150	4150	4150	4150	0
603	20240613	094500	29234650	4150	4150	4150	4150	0
604	20240613	094400	29234650	4150	4150	4150	4150	0
605	20240613	094300	29234650	4150	4130	4150	4130	240
606	20240613	094200	28239235	4150	4150	4150	4150	0
607	20240613	094100	28239235	4150	4150	4150	4150	0
608	20240613	094000	28239235	4150	4150	4150	4150	0
609	20240613	093900	28239235	4150	4150	4150	4150	0
610	20240613	093800	28239235	4150	4125	4150	4125	139
611	20240613	093700	27662580	4150	4150	4150	4150	0
612	20240613	093600	27662580	4150	4150	4150	4150	0
613	20240613	093500	27662580	4150	4150	4150	4150	0
614	20240613	093400	27662580	4150	4150	4150	4150	0
615	20240613	093300	27662580	4150	4130	4160	4130	116
616	20240613	093200	27181370	4120	4140	4140	4120	662
617	20240613	093100	24452845	4135	4135	4135	4135	0
618	20240613	093000	24452845	4135	4135	4135	4135	0
619	20240613	092900	24452845	4135	4135	4135	4135	0
620	20240613	092800	24452845	4135	4160	4175	4135	1233
621	20240613	092700	19332420	4175	4160	4180	4145	1875
622	20240613	092600	11495785	4180	4180	4180	4180	0
623	20240613	092500	11495785	4180	4160	4180	4160	75
624	20240613	092400	11182660	4145	4145	4145	4145	0
625	20240613	092300	11182660	4145	4145	4145	4145	1
626	20240613	092200	11178515	4155	4155	4155	4155	0
627	20240613	092100	11178515	4155	4155	4155	4155	1
628	20240613	092000	11174360	4155	4160	4160	4155	130
629	20240613	091900	10633605	4175	4155	4175	4155	4
630	20240613	091800	10616945	4160	4160	4160	4160	1
631	20240613	091700	10612785	4125	4125	4125	4125	0
632	20240613	091600	10612785	4125	4125	4125	4125	1
633	20240613	091500	10608660	4155	4130	4155	4130	100
634	20240613	091400	10193500	4115	4115	4115	4115	1
635	20240613	091300	10189385	4150	4155	4155	4110	671
636	20240613	091200	7420705	4155	4155	4155	4155	0
637	20240613	091100	7420705	4155	4145	4155	4125	401
638	20240613	091000	5756530	4125	4125	4125	4125	132
639	20240613	090900	5212030	4125	4125	4125	4125	74
640	20240613	090800	4906780	4110	4110	4110	4110	200
641	20240613	090700	4084780	4110	4110	4110	4110	0
642	20240613	090600	4084780	4110	4120	4125	4110	20
643	20240613	090500	4002420	4105	4105	4105	4105	83
644	20240613	090400	3661705	4095	4115	4115	4095	244
645	20240613	090300	2659455	4120	4120	4120	4120	100
646	20240613	090200	2247455	4145	4145	4145	4145	0
647	20240613	090100	2247455	4145	4145	4145	4145	40
648	20240613	090000	2081655	4155	4155	4155	4155	501