KissMeData/092440/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	200100	13932155	2980	2980	2980	2980	58
3	20240612	200000	13932155	2980	2980	2980	2980	0
4	20240612	195900	13932155	2980	2980	2980	2980	0
5	20240612	195800	13932155	2980	2980	2980	2980	0
6	20240612	195700	13932155	2980	2980	2980	2980	0
7	20240612	195600	13932155	2980	2980	2980	2980	0
8	20240612	195500	13932155	2980	2980	2980	2980	0
9	20240612	195400	13932155	2980	2980	2980	2980	0
10	20240612	195300	13932155	2980	2980	2980	2980	0
11	20240612	195200	13932155	2980	2980	2980	2980	0
12	20240612	195100	13932155	2980	2980	2980	2980	0
13	20240612	195000	13932155	2980	2980	2980	2980	0
14	20240612	194900	13932155	2980	2980	2980	2980	0
15	20240612	194800	13932155	2980	2980	2980	2980	0
16	20240612	194700	13932155	2980	2980	2980	2980	0
17	20240612	194600	13932155	2980	2980	2980	2980	0
18	20240612	194500	13932155	2980	2980	2980	2980	0
19	20240612	194400	13932155	2980	2980	2980	2980	0
20	20240612	194300	13932155	2980	2980	2980	2980	0
21	20240612	194200	13932155	2980	2980	2980	2980	0
22	20240612	194100	13932155	2980	2980	2980	2980	0
23	20240612	194000	13932155	2980	2980	2980	2980	0
24	20240612	193900	13932155	2980	2980	2980	2980	0
25	20240612	193800	13932155	2980	2980	2980	2980	0
26	20240612	193700	13932155	2980	2980	2980	2980	0
27	20240612	193600	13932155	2980	2980	2980	2980	0
28	20240612	193500	13932155	2980	2980	2980	2980	0
29	20240612	193400	13932155	2980	2980	2980	2980	0
30	20240612	193300	13932155	2980	2980	2980	2980	0
31	20240612	193200	13932155	2980	2980	2980	2980	0
32	20240612	193100	13932155	2980	2980	2980	2980	58
33	20240612	193000	13932155	2980	2980	2980	2980	0
34	20240612	192900	13932155	2980	2980	2980	2980	0
35	20240612	192800	13932155	2980	2980	2980	2980	0
36	20240612	192700	13932155	2980	2980	2980	2980	0
37	20240612	192600	13932155	2980	2980	2980	2980	0
38	20240612	192500	13932155	2980	2980	2980	2980	0
39	20240612	192400	13932155	2980	2980	2980	2980	0
40	20240612	192300	13932155	2980	2980	2980	2980	0
41	20240612	192200	13932155	2980	2980	2980	2980	0
42	20240612	192100	13932155	2980	2980	2980	2980	0
43	20240612	192000	13932155	2980	2980	2980	2980	0
44	20240612	191900	13932155	2980	2980	2980	2980	0
45	20240612	191800	13932155	2980	2980	2980	2980	0
46	20240612	191700	13932155	2980	2980	2980	2980	0
47	20240612	191600	13932155	2980	2980	2980	2980	0
48	20240612	191500	13932155	2980	2980	2980	2980	0
49	20240612	191400	13932155	2980	2980	2980	2980	0
50	20240612	191300	13932155	2980	2980	2980	2980	0
51	20240612	191200	13932155	2980	2980	2980	2980	0
52	20240612	191100	13932155	2980	2980	2980	2980	0
53	20240612	191000	13932155	2980	2980	2980	2980	0
54	20240612	190900	13932155	2980	2980	2980	2980	0
55	20240612	190800	13932155	2980	2980	2980	2980	0
56	20240612	190700	13932155	2980	2980	2980	2980	0
57	20240612	190600	13932155	2980	2980	2980	2980	0
58	20240612	190500	13932155	2980	2980	2980	2980	0
59	20240612	190400	13932155	2980	2980	2980	2980	0
60	20240612	190300	13932155	2980	2980	2980	2980	0
61	20240612	190200	13932155	2980	2980	2980	2980	0
62	20240612	190100	13932155	2980	2980	2980	2980	58
63	20240612	190000	13932155	2980	2980	2980	2980	0
64	20240612	185900	13932155	2980	2980	2980	2980	0
65	20240612	185800	13932155	2980	2980	2980	2980	0
66	20240612	185700	13932155	2980	2980	2980	2980	0
67	20240612	185600	13932155	2980	2980	2980	2980	0
68	20240612	185500	13932155	2980	2980	2980	2980	0
69	20240612	185400	13932155	2980	2980	2980	2980	0
70	20240612	185300	13932155	2980	2980	2980	2980	0
71	20240612	185200	13932155	2980	2980	2980	2980	0
72	20240612	185100	13932155	2980	2980	2980	2980	0
73	20240612	185000	13932155	2980	2980	2980	2980	0
74	20240612	184900	13932155	2980	2980	2980	2980	0
75	20240612	184800	13932155	2980	2980	2980	2980	0
76	20240612	184700	13932155	2980	2980	2980	2980	0
77	20240612	184600	13932155	2980	2980	2980	2980	0
78	20240612	184500	13932155	2980	2980	2980	2980	0
79	20240612	184400	13932155	2980	2980	2980	2980	0
80	20240612	184300	13932155	2980	2980	2980	2980	0
81	20240612	184200	13932155	2980	2980	2980	2980	0
82	20240612	184100	13932155	2980	2980	2980	2980	0
83	20240612	184000	13932155	2980	2980	2980	2980	0
84	20240612	183900	13932155	2980	2980	2980	2980	0
85	20240612	183800	13932155	2980	2980	2980	2980	0
86	20240612	183700	13932155	2980	2980	2980	2980	0
87	20240612	183600	13932155	2980	2980	2980	2980	0
88	20240612	183500	13932155	2980	2980	2980	2980	0
89	20240612	183400	13932155	2980	2980	2980	2980	0
90	20240612	183300	13932155	2980	2980	2980	2980	0
91	20240612	183200	13932155	2980	2980	2980	2980	0
92	20240612	183100	13932155	2980	2980	2980	2980	58
93	20240612	183000	13932155	2980	2980	2980	2980	0
94	20240612	182900	13932155	2980	2980	2980	2980	0
95	20240612	182800	13932155	2980	2980	2980	2980	0
96	20240612	182700	13932155	2980	2980	2980	2980	0
97	20240612	182600	13932155	2980	2980	2980	2980	0
98	20240612	182500	13932155	2980	2980	2980	2980	0
99	20240612	182400	13932155	2980	2980	2980	2980	0
100	20240612	182300	13932155	2980	2980	2980	2980	0
101	20240612	182200	13932155	2980	2980	2980	2980	0
102	20240612	182100	13932155	2980	2980	2980	2980	0
103	20240612	182000	13932155	2980	2980	2980	2980	0
104	20240612	181900	13932155	2980	2980	2980	2980	0
105	20240612	181800	13932155	2980	2980	2980	2980	0
106	20240612	181700	13932155	2980	2980	2980	2980	0
107	20240612	181600	13932155	2980	2980	2980	2980	0
108	20240612	181500	13932155	2980	2980	2980	2980	0
109	20240612	181400	13932155	2980	2980	2980	2980	0
110	20240612	181300	13932155	2980	2980	2980	2980	0
111	20240612	181200	13932155	2980	2980	2980	2980	0
112	20240612	181100	13932155	2980	2980	2980	2980	0
113	20240612	181000	13932155	2980	2980	2980	2980	0
114	20240612	180900	13932155	2980	2980	2980	2980	0
115	20240612	180800	13932155	2980	2980	2980	2980	0
116	20240612	180700	13932155	2980	2980	2980	2980	0
117	20240612	180600	13932155	2980	2980	2980	2980	0
118	20240612	180500	13932155	2980	2980	2980	2980	0
119	20240612	180400	13932155	2980	2980	2980	2980	0
120	20240612	180300	13932155	2980	2980	2980	2980	0
121	20240612	180200	13932155	2980	2980	2980	2980	0
122	20240612	180100	13932155	2980	2980	2980	2980	58
123	20240612	180000	13932155	2980	2980	2980	2980	0
124	20240612	175900	13932155	2980	2980	2980	2980	0
125	20240612	175800	13932155	2980	2980	2980	2980	0
126	20240612	175700	13932155	2980	2980	2980	2980	0
127	20240612	175600	13932155	2980	2980	2980	2980	0
128	20240612	175500	13932155	2980	2980	2980	2980	0
129	20240612	175400	13932155	2980	2980	2980	2980	0
130	20240612	175300	13932155	2980	2980	2980	2980	0
131	20240612	175200	13932155	2980	2980	2980	2980	0
132	20240612	175100	13932155	2980	2980	2980	2980	0
133	20240612	175000	13932155	2980	2980	2980	2980	0
134	20240612	174900	13932155	2980	2980	2980	2980	0
135	20240612	174800	13932155	2980	2980	2980	2980	0
136	20240612	174700	13932155	2980	2980	2980	2980	0
137	20240612	174600	13932155	2980	2980	2980	2980	0
138	20240612	174500	13932155	2980	2980	2980	2980	0
139	20240612	174400	13932155	2980	2980	2980	2980	0
140	20240612	174300	13932155	2980	2980	2980	2980	0
141	20240612	174200	13932155	2980	2980	2980	2980	0
142	20240612	174100	13932155	2980	2980	2980	2980	0
143	20240612	174000	13932155	2980	2980	2980	2980	0
144	20240612	173900	13932155	2980	2980	2980	2980	0
145	20240612	173800	13932155	2980	2980	2980	2980	0
146	20240612	173700	13932155	2980	2980	2980	2980	0
147	20240612	173600	13932155	2980	2980	2980	2980	0
148	20240612	173500	13932155	2980	2980	2980	2980	0
149	20240612	173400	13932155	2980	2980	2980	2980	0
150	20240612	173300	13932155	2980	2980	2980	2980	0
151	20240612	173200	13932155	2980	2980	2980	2980	0
152	20240612	173100	13932155	2980	2980	2980	2980	58
153	20240612	173000	13932155	2980	2980	2980	2980	0
154	20240612	172900	13932155	2980	2980	2980	2980	0
155	20240612	172800	13932155	2980	2980	2980	2980	0
156	20240612	172700	13932155	2980	2980	2980	2980	0
157	20240612	172600	13932155	2980	2980	2980	2980	0
158	20240612	172500	13932155	2980	2980	2980	2980	0
159	20240612	172400	13932155	2980	2980	2980	2980	0
160	20240612	172300	13932155	2980	2980	2980	2980	0
161	20240612	172200	13932155	2980	2980	2980	2980	0
162	20240612	172100	13932155	2980	2980	2980	2980	0
163	20240612	172000	13932155	2980	2980	2980	2980	0
164	20240612	171900	13932155	2980	2980	2980	2980	0
165	20240612	171800	13932155	2980	2980	2980	2980	0
166	20240612	171700	13932155	2980	2980	2980	2980	0
167	20240612	171600	13932155	2980	2980	2980	2980	0
168	20240612	171500	13932155	2980	2980	2980	2980	0
169	20240612	171400	13932155	2980	2980	2980	2980	0
170	20240612	171300	13932155	2980	2980	2980	2980	0
171	20240612	171200	13932155	2980	2980	2980	2980	0
172	20240612	171100	13932155	2980	2980	2980	2980	0
173	20240612	171000	13932155	2980	2980	2980	2980	0
174	20240612	170900	13932155	2980	2980	2980	2980	0
175	20240612	170800	13932155	2980	2980	2980	2980	0
176	20240612	170700	13932155	2980	2980	2980	2980	0
177	20240612	170600	13932155	2980	2980	2980	2980	0
178	20240612	170500	13932155	2980	2980	2980	2980	0
179	20240612	170400	13932155	2980	2980	2980	2980	0
180	20240612	170300	13932155	2980	2980	2980	2980	0
181	20240612	170200	13932155	2980	2980	2980	2980	0
182	20240612	170100	13932155	2980	2980	2980	2980	58
183	20240612	170000	13932155	2980	2980	2980	2980	0
184	20240612	165900	13932155	2980	2980	2980	2980	0
185	20240612	165800	13932155	2980	2980	2980	2980	0
186	20240612	165700	13932155	2980	2980	2980	2980	0
187	20240612	165600	13932155	2980	2980	2980	2980	0
188	20240612	165500	13932155	2980	2980	2980	2980	0
189	20240612	165400	13932155	2980	2980	2980	2980	0
190	20240612	165300	13932155	2980	2980	2980	2980	0
191	20240612	165200	13932155	2980	2980	2980	2980	0
192	20240612	165100	13932155	2980	2980	2980	2980	0
193	20240612	165000	13932155	2980	2980	2980	2980	0
194	20240612	164900	13932155	2980	2980	2980	2980	0
195	20240612	164800	13932155	2980	2980	2980	2980	0
196	20240612	164700	13932155	2980	2980	2980	2980	0
197	20240612	164600	13932155	2980	2980	2980	2980	0
198	20240612	164500	13932155	2980	2980	2980	2980	0
199	20240612	164400	13932155	2980	2980	2980	2980	0
200	20240612	164300	13932155	2980	2980	2980	2980	0
201	20240612	164200	13932155	2980	2980	2980	2980	0
202	20240612	164100	13932155	2980	2980	2980	2980	0
203	20240612	164000	13932155	2980	2980	2980	2980	0
204	20240612	163900	13932155	2980	2980	2980	2980	0
205	20240612	163800	13932155	2980	2980	2980	2980	0
206	20240612	163700	13932155	2980	2980	2980	2980	0
207	20240612	163600	13932155	2980	2980	2980	2980	0
208	20240612	163500	13932155	2980	2980	2980	2980	0
209	20240612	163400	13932155	2980	2980	2980	2980	0
210	20240612	163300	13932155	2980	2980	2980	2980	0
211	20240612	163200	13932155	2980	2980	2980	2980	0
212	20240612	163100	13932155	2980	2980	2980	2980	58
213	20240612	163000	13932155	2980	2980	2980	2980	0
214	20240612	162900	13932155	2980	2980	2980	2980	0
215	20240612	162800	13932155	2980	2980	2980	2980	0
216	20240612	162700	13932155	2980	2980	2980	2980	0
217	20240612	162600	13932155	2980	2980	2980	2980	0
218	20240612	162500	13932155	2980	2980	2980	2980	0
219	20240612	162400	13932155	2980	2980	2980	2980	0
220	20240612	162300	13932155	2980	2980	2980	2980	0
221	20240612	162200	13932155	2980	2980	2980	2980	0
222	20240612	162100	13932155	2980	2980	2980	2980	0
223	20240612	162000	13932155	2980	2980	2980	2980	0
224	20240612	161900	13932155	2980	2980	2980	2980	0
225	20240612	161800	13932155	2980	2980	2980	2980	0
226	20240612	161700	13932155	2980	2980	2980	2980	0
227	20240612	161600	13932155	2980	2980	2980	2980	0
228	20240612	161500	13932155	2980	2980	2980	2980	0
229	20240612	161400	13932155	2980	2980	2980	2980	0
230	20240612	161300	13932155	2980	2980	2980	2980	0
231	20240612	161200	13932155	2980	2980	2980	2980	0
232	20240612	161100	13932155	2980	2980	2980	2980	0
233	20240612	161000	13932155	2980	2980	2980	2980	0
234	20240612	160900	13932155	2980	2980	2980	2980	0
235	20240612	160800	13932155	2980	2980	2980	2980	0
236	20240612	160700	13932155	2980	2980	2980	2980	0
237	20240612	160600	13932155	2980	2980	2980	2980	0
238	20240612	160500	13932155	2980	2980	2980	2980	0
239	20240612	160400	13932155	2980	2980	2980	2980	0
240	20240612	160300	13932155	2980	2980	2980	2980	0
241	20240612	160200	13932155	2980	2980	2980	2980	0
242	20240612	160100	13932155	2980	2980	2980	2980	58
243	20240612	160000	13932155	2980	2980	2980	2980	0
244	20240612	155900	13932155	2980	2980	2980	2980	0
245	20240612	155800	13932155	2980	2980	2980	2980	0
246	20240612	155700	13932155	2980	2980	2980	2980	0
247	20240612	155600	13932155	2980	2980	2980	2980	0
248	20240612	155500	13932155	2980	2980	2980	2980	0
249	20240612	155400	13932155	2980	2980	2980	2980	0
250	20240612	155300	13932155	2980	2980	2980	2980	0
251	20240612	155200	13932155	2980	2980	2980	2980	0
252	20240612	155100	13932155	2980	2980	2980	2980	0
253	20240612	155000	13932155	2980	2980	2980	2980	0
254	20240612	154900	13932155	2980	2980	2980	2980	0
255	20240612	154800	13932155	2980	2980	2980	2980	0
256	20240612	154700	13932155	2980	2980	2980	2980	0
257	20240612	154600	13932155	2980	2980	2980	2980	0
258	20240612	154500	13932155	2980	2980	2980	2980	0
259	20240612	154400	13932155	2980	2980	2980	2980	0
260	20240612	154300	13932155	2980	2980	2980	2980	0
261	20240612	154200	13932155	2980	2980	2980	2980	0
262	20240612	154100	13932155	2980	2980	2980	2980	0
263	20240612	154000	13932155	2980	2980	2980	2980	0
264	20240612	153900	13932155	2980	2980	2980	2980	0
265	20240612	153800	13932155	2980	2980	2980	2980	0
266	20240612	153700	13932155	2980	2980	2980	2980	0
267	20240612	153600	13932155	2980	2980	2980	2980	0
268	20240612	153500	13932155	2980	2980	2980	2980	0
269	20240612	153400	13932155	2980	2980	2980	2980	0
270	20240612	153300	13932155	2980	2980	2980	2980	0
271	20240612	153200	13932155	2980	2980	2980	2980	0
272	20240612	153100	13932155	2980	2980	2980	2980	58
273	20240612	153000	13932155	2980	2980	2980	2980	58
274	20240612	152900	13759315	2980	2980	2980	2980	0
275	20240612	152800	13759315	2980	2980	2980	2980	0
276	20240612	152700	13759315	2980	2980	2980	2980	0
277	20240612	152600	13759315	2980	2980	2980	2980	0
278	20240612	152500	13759315	2980	2980	2980	2980	0
279	20240612	152400	13759315	2980	2980	2980	2980	0
280	20240612	152300	13759315	2980	2980	2980	2980	0
281	20240612	152200	13759315	2980	2980	2980	2980	0
282	20240612	152100	13759315	2980	2980	2980	2980	0
283	20240612	152000	13759315	2980	2980	2980	2980	0
284	20240612	151900	13759315	2980	2980	2980	2980	1
285	20240612	151800	13756335	2975	2975	2975	2975	0
286	20240612	151700	13756335	2975	2975	2975	2975	0
287	20240612	151600	13756335	2975	2975	2975	2975	6
288	20240612	151500	13738485	2980	2980	2980	2980	0
289	20240612	151400	13738485	2980	2980	2980	2980	0
290	20240612	151300	13738485	2980	2980	2980	2980	0
291	20240612	151200	13738485	2980	2980	2980	2980	0
292	20240612	151100	13738485	2980	2980	2980	2980	0
293	20240612	151000	13738485	2980	2980	2980	2980	0
294	20240612	150900	13738485	2980	2980	2980	2980	0
295	20240612	150800	13738485	2980	2980	2980	2980	0
296	20240612	150700	13738485	2980	2980	2980	2980	0
297	20240612	150600	13738485	2980	2980	2980	2980	0
298	20240612	150500	13738485	2980	2980	2980	2980	0
299	20240612	150400	13738485	2980	2980	2980	2980	0
300	20240612	150300	13738485	2980	2980	2980	2980	0
301	20240612	150200	13738485	2980	2980	2980	2980	1
302	20240612	150100	13735505	2975	2975	2975	2975	0
303	20240612	150000	13735505	2975	2975	2975	2975	0
304	20240612	145900	13735505	2975	2975	2975	2975	0
305	20240612	145800	13735505	2975	2975	2975	2975	0
306	20240612	145700	13735505	2975	2975	2975	2975	0
307	20240612	145600	13735505	2975	2975	2975	2975	0
308	20240612	145500	13735505	2975	2975	2975	2975	0
309	20240612	145400	13735505	2975	2975	2975	2975	0
310	20240612	145300	13735505	2975	2975	2975	2975	0
311	20240612	145200	13735505	2975	2975	2975	2975	0
312	20240612	145100	13735505	2975	2975	2975	2975	0
313	20240612	145000	13735505	2975	2975	2975	2975	0
314	20240612	144900	13735505	2975	2975	2975	2975	0
315	20240612	144800	13735505	2975	2975	2975	2975	48
316	20240612	144700	13592705	2970	2970	2970	2970	0
317	20240612	144600	13592705	2970	2970	2970	2970	0
318	20240612	144500	13592705	2970	2970	2970	2970	0
319	20240612	144400	13592705	2970	2970	2970	2970	0
320	20240612	144300	13592705	2970	2970	2970	2970	0
321	20240612	144200	13592705	2970	2970	2970	2970	0
322	20240612	144100	13592705	2970	2970	2970	2970	0
323	20240612	144000	13592705	2970	2970	2970	2970	373
324	20240612	143900	12484895	2970	2970	2970	2970	558
325	20240612	143800	10827635	2970	2970	2970	2970	100
326	20240612	143700	10530635	2970	2970	2970	2970	0
327	20240612	143600	10530635	2970	2970	2970	2970	0
328	20240612	143500	10530635	2970	2970	2970	2970	0
329	20240612	143400	10530635	2970	2970	2970	2970	0
330	20240612	143300	10530635	2970	2970	2970	2970	0
331	20240612	143200	10530635	2970	2970	2970	2970	0
332	20240612	143100	10530635	2970	2970	2970	2970	0
333	20240612	143000	10530635	2970	2970	2970	2970	0
334	20240612	142900	10530635	2970	2970	2970	2970	0
335	20240612	142800	10530635	2970	2970	2970	2970	387
336	20240612	142700	9381245	2970	2970	2970	2970	0
337	20240612	142600	9381245	2970	2970	2970	2970	0
338	20240612	142500	9381245	2970	2970	2970	2970	0
339	20240612	142400	9381245	2970	2970	2970	2970	0
340	20240612	142300	9381245	2970	2970	2970	2970	0
341	20240612	142200	9381245	2970	2970	2970	2970	0
342	20240612	142100	9381245	2970	2970	2970	2970	0
343	20240612	142000	9381245	2970	2970	2970	2970	0
344	20240612	141900	9381245	2970	2970	2970	2970	0
345	20240612	141800	9381245	2970	2970	2970	2970	0
346	20240612	141700	9381245	2970	2970	2970	2970	0
347	20240612	141600	9381245	2970	2970	2970	2970	0
348	20240612	141500	9381245	2970	2970	2970	2970	0
349	20240612	141400	9381245	2970	2970	2970	2970	0
350	20240612	141300	9381245	2970	2970	2970	2970	0
351	20240612	141200	9381245	2970	2970	2970	2970	0
352	20240612	141100	9381245	2970	2970	2970	2970	0
353	20240612	141000	9381245	2970	2970	2970	2970	976
354	20240612	140900	6482525	2975	2975	2975	2975	149
355	20240612	140800	6039250	2980	2980	2980	2980	0
356	20240612	140700	6039250	2980	2980	2980	2980	0
357	20240612	140600	6039250	2980	2980	2980	2980	0
358	20240612	140500	6039250	2980	2980	2980	2980	0
359	20240612	140400	6039250	2980	2980	2980	2980	0
360	20240612	140300	6039250	2980	2980	2980	2980	34
361	20240612	140200	5937930	2980	2980	2980	2980	0
362	20240612	140100	5937930	2980	2980	2980	2980	0
363	20240612	140000	5937930	2980	2980	2980	2980	0
364	20240612	135900	5937930	2980	2980	2980	2980	0
365	20240612	135800	5937930	2980	2980	2980	2980	0
366	20240612	135700	5937930	2980	2980	2980	2980	0
367	20240612	135600	5937930	2980	2980	2980	2980	0
368	20240612	135500	5937930	2980	2980	2980	2980	0
369	20240612	135400	5937930	2980	2980	2980	2980	0
370	20240612	135300	5937930	2980	2980	2980	2980	0
371	20240612	135200	5937930	2980	2980	2980	2980	1
372	20240612	135100	5934950	2980	2980	2980	2980	0
373	20240612	135000	5934950	2980	2980	2980	2980	0
374	20240612	134900	5934950	2980	2980	2980	2980	0
375	20240612	134800	5934950	2980	2980	2980	2980	0
376	20240612	134700	5934950	2980	2980	2980	2980	0
377	20240612	134600	5934950	2980	2980	2980	2980	0
378	20240612	134500	5934950	2980	2980	2980	2980	0
379	20240612	134400	5934950	2980	2980	2980	2980	0
380	20240612	134300	5934950	2980	2980	2980	2980	0
381	20240612	134200	5934950	2980	2980	2980	2980	0
382	20240612	134100	5934950	2980	2980	2980	2980	0
383	20240612	134000	5934950	2980	2980	2980	2980	0
384	20240612	133900	5934950	2980	2980	2980	2980	0
385	20240612	133800	5934950	2980	2980	2980	2980	0
386	20240612	133700	5934950	2980	2980	2980	2980	0
387	20240612	133600	5934950	2980	2980	2980	2980	0
388	20240612	133500	5934950	2980	2980	2980	2980	0
389	20240612	133400	5934950	2980	2980	2980	2980	0
390	20240612	133300	5934950	2980	2980	2980	2980	0
391	20240612	133200	5934950	2980	2980	2980	2980	0
392	20240612	133100	5934950	2980	2980	2980	2980	0
393	20240612	133000	5934950	2980	2980	2980	2980	0
394	20240612	132900	5934950	2980	2980	2980	2980	0
395	20240612	132800	5934950	2980	2980	2980	2980	2
396	20240612	132700	5928990	2970	2970	2970	2970	0
397	20240612	132600	5928990	2970	2970	2970	2970	0
398	20240612	132500	5928990	2970	2970	2970	2970	0
399	20240612	132400	5928990	2970	2970	2970	2970	0
400	20240612	132300	5928990	2970	2970	2970	2970	0
401	20240612	132200	5928990	2970	2970	2970	2970	119
402	20240612	132100	5575560	2970	2970	2970	2970	0
403	20240612	132000	5575560	2970	2970	2970	2970	0
404	20240612	131900	5575560	2970	2970	2970	2970	0
405	20240612	131800	5575560	2970	2970	2970	2970	0
406	20240612	131700	5575560	2970	2970	2970	2970	0
407	20240612	131600	5575560	2970	2970	2970	2970	0
408	20240612	131500	5575560	2970	2970	2970	2970	0
409	20240612	131400	5575560	2970	2970	2970	2970	0
410	20240612	131300	5575560	2970	2970	2970	2970	0
411	20240612	131200	5575560	2970	2970	2970	2970	0
412	20240612	131100	5575560	2970	2970	2970	2970	0
413	20240612	131000	5575560	2970	2970	2970	2970	0
414	20240612	130900	5575560	2970	2970	2970	2970	0
415	20240612	130800	5575560	2970	2970	2970	2970	0
416	20240612	130700	5575560	2970	2970	2970	2970	0
417	20240612	130600	5575560	2970	2970	2970	2970	0
418	20240612	130500	5575560	2970	2970	2970	2970	0
419	20240612	130400	5575560	2970	2970	2970	2970	0
420	20240612	130300	5575560	2970	2970	2970	2970	0
421	20240612	130200	5575560	2970	2970	2970	2970	0
422	20240612	130100	5575560	2970	2970	2970	2970	0
423	20240612	130000	5575560	2970	2970	2970	2970	0
424	20240612	125900	5575560	2970	2970	2970	2970	0
425	20240612	125800	5575560	2970	2970	2970	2970	0
426	20240612	125700	5575560	2970	2970	2970	2970	0
427	20240612	125600	5575560	2970	2970	2970	2970	0
428	20240612	125500	5575560	2970	2970	2970	2970	0
429	20240612	125400	5575560	2970	2970	2970	2970	0
430	20240612	125300	5575560	2970	2970	2970	2970	0
431	20240612	125200	5575560	2970	2970	2970	2970	0
432	20240612	125100	5575560	2970	2970	2970	2970	0
433	20240612	125000	5575560	2970	2970	2970	2970	0
434	20240612	124900	5575560	2970	2970	2970	2970	0
435	20240612	124800	5575560	2970	2970	2970	2970	0
436	20240612	124700	5575560	2970	2970	2970	2970	0
437	20240612	124600	5575560	2970	2970	2970	2970	0
438	20240612	124500	5575560	2970	2970	2970	2970	0
439	20240612	124400	5575560	2970	2970	2970	2970	0
440	20240612	124300	5575560	2970	2970	2970	2970	0
441	20240612	124200	5575560	2970	2970	2970	2970	0
442	20240612	124100	5575560	2970	2970	2970	2970	0
443	20240612	124000	5575560	2970	2970	2970	2970	0
444	20240612	123900	5575560	2970	2970	2970	2970	0
445	20240612	123800	5575560	2970	2970	2970	2970	0
446	20240612	123700	5575560	2970	2970	2970	2970	0
447	20240612	123600	5575560	2970	2970	2970	2970	0
448	20240612	123500	5575560	2970	2970	2970	2970	0
449	20240612	123400	5575560	2970	2975	2975	2970	748
450	20240612	123300	3353495	2980	2980	2980	2980	0
451	20240612	123200	3353495	2980	2980	2980	2980	0
452	20240612	123100	3353495	2980	2980	2980	2980	0
453	20240612	123000	3353495	2980	2980	2980	2980	0
454	20240612	122900	3353495	2980	2980	2980	2980	0
455	20240612	122800	3353495	2980	2980	2980	2980	0
456	20240612	122700	3353495	2980	2980	2980	2980	0
457	20240612	122600	3353495	2980	2980	2980	2980	0
458	20240612	122500	3353495	2980	2980	2980	2980	0
459	20240612	122400	3353495	2980	2980	2980	2980	0
460	20240612	122300	3353495	2980	2980	2980	2980	0
461	20240612	122200	3353495	2980	2980	2980	2980	0
462	20240612	122100	3353495	2980	2980	2980	2980	0
463	20240612	122000	3353495	2980	2980	2980	2980	0
464	20240612	121900	3353495	2980	2980	2980	2980	0
465	20240612	121800	3353495	2980	2980	2980	2980	0
466	20240612	121700	3353495	2980	2980	2980	2980	0
467	20240612	121600	3353495	2980	2980	2980	2980	0
468	20240612	121500	3353495	2980	2980	2980	2980	0
469	20240612	121400	3353495	2980	2980	2980	2980	0
470	20240612	121300	3353495	2980	2980	2980	2980	0
471	20240612	121200	3353495	2980	2980	2980	2980	0
472	20240612	121100	3353495	2980	2980	2980	2980	0
473	20240612	121000	3353495	2980	2980	2980	2980	0
474	20240612	120900	3353495	2980	2980	2980	2980	0
475	20240612	120800	3353495	2980	2980	2980	2980	0
476	20240612	120700	3353495	2980	2980	2980	2980	0
477	20240612	120600	3353495	2980	2980	2980	2980	0
478	20240612	120500	3353495	2980	2980	2980	2980	0
479	20240612	120400	3353495	2980	2980	2980	2980	0
480	20240612	120300	3353495	2980	2980	2980	2980	0
481	20240612	120200	3353495	2980	2980	2980	2980	0
482	20240612	120100	3353495	2980	2980	2980	2980	0
483	20240612	120000	3353495	2980	2980	2980	2980	0
484	20240612	115900	3353495	2980	2980	2980	2980	0
485	20240612	115800	3353495	2980	2980	2980	2980	0
486	20240612	115700	3353495	2980	2980	2980	2980	1
487	20240612	115600	3350515	2970	2970	2970	2970	0
488	20240612	115500	3350515	2970	2970	2970	2970	0
489	20240612	115400	3350515	2970	2975	2975	2970	100
490	20240612	115300	3053325	2975	2975	2975	2975	0
491	20240612	115200	3053325	2975	2975	2975	2975	0
492	20240612	115100	3053325	2975	2975	2975	2975	0
493	20240612	115000	3053325	2975	2975	2975	2975	0
494	20240612	114900	3053325	2975	2975	2975	2975	0
495	20240612	114800	3053325	2975	2975	2975	2975	0
496	20240612	114700	3053325	2975	2975	2975	2975	0
497	20240612	114600	3053325	2975	2975	2975	2975	0
498	20240612	114500	3053325	2975	2975	2975	2975	0
499	20240612	114400	3053325	2975	2975	2975	2975	0
500	20240612	114300	3053325	2975	2975	2975	2975	0
501	20240612	114200	3053325	2975	2975	2975	2975	0
502	20240612	114100	3053325	2975	2975	2975	2975	0
503	20240612	114000	3053325	2975	2975	2975	2975	0
504	20240612	113900	3053325	2975	2975	2975	2975	33
505	20240612	113800	2955150	2975	2975	2975	2975	0
506	20240612	113700	2955150	2975	2975	2975	2975	0
507	20240612	113600	2955150	2975	2975	2975	2975	0
508	20240612	113500	2955150	2975	2975	2975	2975	0
509	20240612	113400	2955150	2975	2975	2975	2975	0
510	20240612	113300	2955150	2975	2975	2975	2975	0
511	20240612	113200	2955150	2975	2975	2975	2975	0
512	20240612	113100	2955150	2975	2975	2975	2975	0
513	20240612	113000	2955150	2975	2975	2975	2975	0
514	20240612	112900	2955150	2975	2975	2975	2975	0
515	20240612	112800	2955150	2975	2975	2975	2975	0
516	20240612	112700	2955150	2975	2975	2975	2975	0
517	20240612	112600	2955150	2975	2975	2975	2975	0
518	20240612	112500	2955150	2975	2975	2975	2975	0
519	20240612	112400	2955150	2975	2975	2975	2975	0
520	20240612	112300	2955150	2975	2975	2975	2975	0
521	20240612	112200	2955150	2975	2975	2975	2975	0
522	20240612	112100	2955150	2975	2975	2975	2975	0
523	20240612	112000	2955150	2975	2975	2975	2975	0
524	20240612	111900	2955150	2975	2975	2975	2975	0
525	20240612	111800	2955150	2975	2975	2975	2975	0
526	20240612	111700	2955150	2975	2975	2975	2975	0
527	20240612	111600	2955150	2975	2975	2975	2975	100
528	20240612	111500	2657650	2980	2980	2980	2980	0
529	20240612	111400	2657650	2980	2980	2980	2980	0
530	20240612	111300	2657650	2980	2980	2980	2980	0
531	20240612	111200	2657650	2980	2980	2980	2980	0
532	20240612	111100	2657650	2980	2980	2980	2980	0
533	20240612	111000	2657650	2980	2980	2980	2980	0
534	20240612	110900	2657650	2980	2980	2980	2980	0
535	20240612	110800	2657650	2980	2980	2980	2980	0
536	20240612	110700	2657650	2980	2980	2980	2980	0
537	20240612	110600	2657650	2980	2980	2980	2980	0
538	20240612	110500	2657650	2980	2980	2980	2980	20
539	20240612	110400	2598050	2980	2980	2980	2980	4
540	20240612	110300	2586130	2970	2970	2970	2970	0
541	20240612	110200	2586130	2970	2970	2970	2970	0
542	20240612	110100	2586130	2970	2970	2970	2970	0
543	20240612	110000	2586130	2970	2970	2970	2970	0
544	20240612	105900	2586130	2970	2970	2970	2970	0
545	20240612	105800	2586130	2970	2970	2970	2970	0
546	20240612	105700	2586130	2970	2970	2970	2970	0
547	20240612	105600	2586130	2970	2970	2970	2970	0
548	20240612	105500	2586130	2970	2970	2970	2970	0
549	20240612	105400	2586130	2970	2970	2970	2970	0
550	20240612	105300	2586130	2970	2970	2970	2970	0
551	20240612	105200	2586130	2970	2970	2970	2970	0
552	20240612	105100	2586130	2970	2970	2970	2970	0
553	20240612	105000	2586130	2970	2970	2970	2970	0
554	20240612	104900	2586130	2970	2970	2970	2970	0
555	20240612	104800	2586130	2970	2970	2970	2970	0
556	20240612	104700	2586130	2970	2970	2970	2970	0
557	20240612	104600	2586130	2970	2970	2970	2970	0
558	20240612	104500	2586130	2970	2970	2970	2970	0
559	20240612	104400	2586130	2970	2970	2970	2970	0
560	20240612	104300	2586130	2970	2970	2970	2970	100
561	20240612	104200	2289130	2970	2970	2970	2970	0
562	20240612	104100	2289130	2970	2975	2975	2970	100
563	20240612	104000	1991890	2980	2980	2980	2980	0
564	20240612	103900	1991890	2980	2980	2980	2980	0
565	20240612	103800	1991890	2980	2980	2980	2980	0
566	20240612	103700	1991890	2980	2980	2980	2980	0
567	20240612	103600	1991890	2980	2980	2980	2980	0
568	20240612	103500	1991890	2980	2980	2980	2980	0
569	20240612	103400	1991890	2980	2980	2980	2980	0
570	20240612	103300	1991890	2980	2980	2980	2980	0
571	20240612	103200	1991890	2980	2980	2980	2980	0
572	20240612	103100	1991890	2980	2980	2980	2980	1
573	20240612	103000	1988910	2975	2975	2975	2975	0
574	20240612	102900	1988910	2975	2975	2975	2975	0
575	20240612	102800	1988910	2975	2975	2975	2975	0
576	20240612	102700	1988910	2975	2975	2975	2975	0
577	20240612	102600	1988910	2975	2980	2980	2975	110
578	20240612	102500	1661610	2980	2980	2980	2980	0
579	20240612	102400	1661610	2980	2980	2980	2980	0
580	20240612	102300	1661610	2980	2980	2980	2980	0
581	20240612	102200	1661610	2980	2980	2980	2980	0
582	20240612	102100	1661610	2980	2980	2980	2980	0
583	20240612	102000	1661610	2980	2980	2980	2980	0
584	20240612	101900	1661610	2980	2980	2980	2980	0
585	20240612	101800	1661610	2980	2980	2980	2980	0
586	20240612	101700	1661610	2980	2980	2980	2980	0
587	20240612	101600	1661610	2980	2980	2980	2980	0
588	20240612	101500	1661610	2980	2980	2980	2980	0
589	20240612	101400	1661610	2980	2980	2980	2980	0
590	20240612	101300	1661610	2980	2980	2980	2980	0
591	20240612	101200	1661610	2980	2980	2980	2980	0
592	20240612	101100	1661610	2980	2980	2980	2980	0
593	20240612	101000	1661610	2980	2980	2980	2980	0
594	20240612	100900	1661610	2980	2980	2980	2980	0
595	20240612	100800	1661610	2980	2980	2980	2980	0
596	20240612	100700	1661610	2980	2980	2980	2980	0
597	20240612	100600	1661610	2980	2980	2980	2980	10
598	20240612	100500	1631810	2980	2980	2980	2980	0
599	20240612	100400	1631810	2980	2980	2980	2980	0
600	20240612	100300	1631810	2980	2980	2980	2980	0
601	20240612	100200	1631810	2980	2980	2980	2980	0
602	20240612	100100	1631810	2980	2980	2980	2980	0
603	20240612	100000	1631810	2980	2980	2980	2980	0
604	20240612	095900	1631810	2980	2980	2980	2980	0
605	20240612	095800	1631810	2980	2980	2980	2980	0
606	20240612	095700	1631810	2980	2980	2980	2980	0
607	20240612	095600	1631810	2980	2980	2980	2980	169
608	20240612	095500	1128190	2980	2980	2980	2980	0
609	20240612	095400	1128190	2980	2980	2980	2980	0
610	20240612	095300	1128190	2980	2980	2980	2980	0
611	20240612	095200	1128190	2980	2980	2980	2980	0
612	20240612	095100	1128190	2980	2980	2980	2980	0
613	20240612	095000	1128190	2980	2980	2980	2980	0
614	20240612	094900	1128190	2980	2980	2980	2980	0
615	20240612	094800	1128190	2980	2980	2980	2980	0
616	20240612	094700	1128190	2980	2980	2980	2980	0
617	20240612	094600	1128190	2980	2980	2980	2980	0
618	20240612	094500	1128190	2980	2980	2980	2980	0
619	20240612	094400	1128190	2980	2980	2980	2980	0
620	20240612	094300	1128190	2980	2980	2980	2980	0
621	20240612	094200	1128190	2980	2980	2980	2980	0
622	20240612	094100	1128190	2980	2980	2980	2980	0
623	20240612	094000	1128190	2980	2980	2980	2980	0
624	20240612	093900	1128190	2980	2980	2980	2980	200
625	20240612	093800	532190	2985	2985	2985	2985	2
626	20240612	093700	526220	2985	2985	2985	2985	2
627	20240612	093600	520250	2985	2985	2985	2985	0
628	20240612	093500	520250	2985	2985	2985	2985	0
629	20240612	093400	520250	2985	2985	2985	2985	0
630	20240612	093300	520250	2985	2985	2985	2985	0
631	20240612	093200	520250	2985	2985	2985	2985	0
632	20240612	093100	520250	2985	2985	2985	2985	0
633	20240612	093000	520250	2985	2985	2985	2985	0
634	20240612	092900	520250	2985	2985	2985	2985	2
635	20240612	092800	514280	2990	2990	2990	2990	0
636	20240612	092700	514280	2990	2990	2990	2990	0
637	20240612	092600	514280	2990	2990	2990	2990	0
638	20240612	092500	514280	2990	2990	2990	2990	0
639	20240612	092400	514280	2990	2990	2990	2990	0
640	20240612	092300	514280	2990	2990	2990	2990	0
641	20240612	092200	514280	2990	2990	2990	2990	0
642	20240612	092100	514280	2990	2990	2990	2990	0
643	20240612	092000	514280	2990	2990	2990	2990	0
644	20240612	091900	514280	2990	2990	2990	2990	0
645	20240612	091800	514280	2990	2990	2990	2990	0
646	20240612	091700	514280	2990	2990	2990	2990	0
647	20240612	091600	514280	2990	2990	2990	2990	0
648	20240612	091500	514280	2990	2990	2990	2990	0
649	20240612	091400	514280	2990	2990	2990	2990	0
650	20240612	091300	514280	2990	2990	2990	2990	0
651	20240612	091200	514280	2990	2990	2990	2990	0
652	20240612	091100	514280	2990	2990	2990	2990	0
653	20240612	091000	514280	2990	2990	2990	2990	0
654	20240612	090900	514280	2990	2990	2990	2990	5
655	20240612	090800	499330	2990	2990	2990	2990	0
656	20240612	090700	499330	2990	2990	2990	2990	0
657	20240612	090600	499330	2990	2990	2990	2990	0
658	20240612	090500	499330	2990	2990	2990	2990	0
659	20240612	090400	499330	2990	2990	2990	2990	0
660	20240612	090300	499330	2990	2990	2990	2990	0
661	20240612	090200	499330	2990	2990	2990	2990	0
662	20240612	090100	499330	2990	2990	2990	2990	0
663	20240612	090000	499330	2990	2990	2990	2990	167