KissMeData/092440/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	200100	40713285	3000	3000	3000	3000	201
3	20240619	200000	40713285	3000	3000	3000	3000	0
4	20240619	195900	40713285	3000	3000	3000	3000	0
5	20240619	195800	40713285	3000	3000	3000	3000	0
6	20240619	195700	40713285	3000	3000	3000	3000	0
7	20240619	195600	40713285	3000	3000	3000	3000	0
8	20240619	195500	40713285	3000	3000	3000	3000	0
9	20240619	195400	40713285	3000	3000	3000	3000	0
10	20240619	195300	40713285	3000	3000	3000	3000	0
11	20240619	195200	40713285	3000	3000	3000	3000	0
12	20240619	195100	40713285	3000	3000	3000	3000	0
13	20240619	195000	40713285	3000	3000	3000	3000	0
14	20240619	194900	40713285	3000	3000	3000	3000	0
15	20240619	194800	40713285	3000	3000	3000	3000	0
16	20240619	194700	40713285	3000	3000	3000	3000	0
17	20240619	194600	40713285	3000	3000	3000	3000	0
18	20240619	194500	40713285	3000	3000	3000	3000	0
19	20240619	194400	40713285	3000	3000	3000	3000	0
20	20240619	194300	40713285	3000	3000	3000	3000	0
21	20240619	194200	40713285	3000	3000	3000	3000	0
22	20240619	194100	40713285	3000	3000	3000	3000	0
23	20240619	194000	40713285	3000	3000	3000	3000	0
24	20240619	193900	40713285	3000	3000	3000	3000	0
25	20240619	193800	40713285	3000	3000	3000	3000	0
26	20240619	193700	40713285	3000	3000	3000	3000	0
27	20240619	193600	40713285	3000	3000	3000	3000	0
28	20240619	193500	40713285	3000	3000	3000	3000	0
29	20240619	193400	40713285	3000	3000	3000	3000	0
30	20240619	193300	40713285	3000	3000	3000	3000	0
31	20240619	193200	40713285	3000	3000	3000	3000	0
32	20240619	193100	40713285	3000	3000	3000	3000	201
33	20240619	193000	40713285	3000	3000	3000	3000	0
34	20240619	192900	40713285	3000	3000	3000	3000	0
35	20240619	192800	40713285	3000	3000	3000	3000	0
36	20240619	192700	40713285	3000	3000	3000	3000	0
37	20240619	192600	40713285	3000	3000	3000	3000	0
38	20240619	192500	40713285	3000	3000	3000	3000	0
39	20240619	192400	40713285	3000	3000	3000	3000	0
40	20240619	192300	40713285	3000	3000	3000	3000	0
41	20240619	192200	40713285	3000	3000	3000	3000	0
42	20240619	192100	40713285	3000	3000	3000	3000	0
43	20240619	192000	40713285	3000	3000	3000	3000	0
44	20240619	191900	40713285	3000	3000	3000	3000	0
45	20240619	191800	40713285	3000	3000	3000	3000	0
46	20240619	191700	40713285	3000	3000	3000	3000	0
47	20240619	191600	40713285	3000	3000	3000	3000	0
48	20240619	191500	40713285	3000	3000	3000	3000	0
49	20240619	191400	40713285	3000	3000	3000	3000	0
50	20240619	191300	40713285	3000	3000	3000	3000	0
51	20240619	191200	40713285	3000	3000	3000	3000	0
52	20240619	191100	40713285	3000	3000	3000	3000	0
53	20240619	191000	40713285	3000	3000	3000	3000	0
54	20240619	190900	40713285	3000	3000	3000	3000	0
55	20240619	190800	40713285	3000	3000	3000	3000	0
56	20240619	190700	40713285	3000	3000	3000	3000	0
57	20240619	190600	40713285	3000	3000	3000	3000	0
58	20240619	190500	40713285	3000	3000	3000	3000	0
59	20240619	190400	40713285	3000	3000	3000	3000	0
60	20240619	190300	40713285	3000	3000	3000	3000	0
61	20240619	190200	40713285	3000	3000	3000	3000	0
62	20240619	190100	40713285	3000	3000	3000	3000	201
63	20240619	190000	40713285	3000	3000	3000	3000	0
64	20240619	185900	40713285	3000	3000	3000	3000	0
65	20240619	185800	40713285	3000	3000	3000	3000	0
66	20240619	185700	40713285	3000	3000	3000	3000	0
67	20240619	185600	40713285	3000	3000	3000	3000	0
68	20240619	185500	40713285	3000	3000	3000	3000	0
69	20240619	185400	40713285	3000	3000	3000	3000	0
70	20240619	185300	40713285	3000	3000	3000	3000	0
71	20240619	185200	40713285	3000	3000	3000	3000	0
72	20240619	185100	40713285	3000	3000	3000	3000	0
73	20240619	185000	40713285	3000	3000	3000	3000	0
74	20240619	184900	40713285	3000	3000	3000	3000	0
75	20240619	184800	40713285	3000	3000	3000	3000	0
76	20240619	184700	40713285	3000	3000	3000	3000	0
77	20240619	184600	40713285	3000	3000	3000	3000	0
78	20240619	184500	40713285	3000	3000	3000	3000	0
79	20240619	184400	40713285	3000	3000	3000	3000	0
80	20240619	184300	40713285	3000	3000	3000	3000	0
81	20240619	184200	40713285	3000	3000	3000	3000	0
82	20240619	184100	40713285	3000	3000	3000	3000	0
83	20240619	184000	40713285	3000	3000	3000	3000	0
84	20240619	183900	40713285	3000	3000	3000	3000	0
85	20240619	183800	40713285	3000	3000	3000	3000	0
86	20240619	183700	40713285	3000	3000	3000	3000	0
87	20240619	183600	40713285	3000	3000	3000	3000	0
88	20240619	183500	40713285	3000	3000	3000	3000	0
89	20240619	183400	40713285	3000	3000	3000	3000	0
90	20240619	183300	40713285	3000	3000	3000	3000	0
91	20240619	183200	40713285	3000	3000	3000	3000	0
92	20240619	183100	40713285	3000	3000	3000	3000	201
93	20240619	183000	40713285	3000	3000	3000	3000	0
94	20240619	182900	40713285	3000	3000	3000	3000	0
95	20240619	182800	40713285	3000	3000	3000	3000	0
96	20240619	182700	40713285	3000	3000	3000	3000	0
97	20240619	182600	40713285	3000	3000	3000	3000	0
98	20240619	182500	40713285	3000	3000	3000	3000	0
99	20240619	182400	40713285	3000	3000	3000	3000	0
100	20240619	182300	40713285	3000	3000	3000	3000	0
101	20240619	182200	40713285	3000	3000	3000	3000	0
102	20240619	182100	40713285	3000	3000	3000	3000	0
103	20240619	182000	40713285	3000	3000	3000	3000	0
104	20240619	181900	40713285	3000	3000	3000	3000	0
105	20240619	181800	40713285	3000	3000	3000	3000	0
106	20240619	181700	40713285	3000	3000	3000	3000	0
107	20240619	181600	40713285	3000	3000	3000	3000	0
108	20240619	181500	40713285	3000	3000	3000	3000	0
109	20240619	181400	40713285	3000	3000	3000	3000	0
110	20240619	181300	40713285	3000	3000	3000	3000	0
111	20240619	181200	40713285	3000	3000	3000	3000	0
112	20240619	181100	40713285	3000	3000	3000	3000	0
113	20240619	181000	40713285	3000	3000	3000	3000	0
114	20240619	180900	40713285	3000	3000	3000	3000	0
115	20240619	180800	40713285	3000	3000	3000	3000	0
116	20240619	180700	40713285	3000	3000	3000	3000	0
117	20240619	180600	40713285	3000	3000	3000	3000	0
118	20240619	180500	40713285	3000	3000	3000	3000	0
119	20240619	180400	40713285	3000	3000	3000	3000	0
120	20240619	180300	40713285	3000	3000	3000	3000	0
121	20240619	180200	40713285	3000	3000	3000	3000	0
122	20240619	180100	40713285	3000	3000	3000	3000	201
123	20240619	180000	40713285	3000	3000	3000	3000	0
124	20240619	175900	40713285	3000	3000	3000	3000	0
125	20240619	175800	40713285	3000	3000	3000	3000	0
126	20240619	175700	40713285	3000	3000	3000	3000	0
127	20240619	175600	40713285	3000	3000	3000	3000	0
128	20240619	175500	40713285	3000	3000	3000	3000	0
129	20240619	175400	40713285	3000	3000	3000	3000	0
130	20240619	175300	40713285	3000	3000	3000	3000	0
131	20240619	175200	40713285	3000	3000	3000	3000	0
132	20240619	175100	40713285	3000	3000	3000	3000	0
133	20240619	175000	40713285	3000	3000	3000	3000	0
134	20240619	174900	40713285	3000	3000	3000	3000	0
135	20240619	174800	40713285	3000	3000	3000	3000	0
136	20240619	174700	40713285	3000	3000	3000	3000	0
137	20240619	174600	40713285	3000	3000	3000	3000	0
138	20240619	174500	40713285	3000	3000	3000	3000	0
139	20240619	174400	40713285	3000	3000	3000	3000	0
140	20240619	174300	40713285	3000	3000	3000	3000	0
141	20240619	174200	40713285	3000	3000	3000	3000	0
142	20240619	174100	40713285	3000	3000	3000	3000	0
143	20240619	174000	40713285	3000	3000	3000	3000	0
144	20240619	173900	40713285	3000	3000	3000	3000	0
145	20240619	173800	40713285	3000	3000	3000	3000	0
146	20240619	173700	40713285	3000	3000	3000	3000	0
147	20240619	173600	40713285	3000	3000	3000	3000	0
148	20240619	173500	40713285	3000	3000	3000	3000	0
149	20240619	173400	40713285	3000	3000	3000	3000	0
150	20240619	173300	40713285	3000	3000	3000	3000	0
151	20240619	173200	40713285	3000	3000	3000	3000	0
152	20240619	173100	40713285	3000	3000	3000	3000	201
153	20240619	173000	40713285	3000	3000	3000	3000	0
154	20240619	172900	40713285	3000	3000	3000	3000	0
155	20240619	172800	40713285	3000	3000	3000	3000	0
156	20240619	172700	40713285	3000	3000	3000	3000	0
157	20240619	172600	40713285	3000	3000	3000	3000	0
158	20240619	172500	40713285	3000	3000	3000	3000	0
159	20240619	172400	40713285	3000	3000	3000	3000	0
160	20240619	172300	40713285	3000	3000	3000	3000	0
161	20240619	172200	40713285	3000	3000	3000	3000	0
162	20240619	172100	40713285	3000	3000	3000	3000	0
163	20240619	172000	40713285	3000	3000	3000	3000	0
164	20240619	171900	40713285	3000	3000	3000	3000	0
165	20240619	171800	40713285	3000	3000	3000	3000	0
166	20240619	171700	40713285	3000	3000	3000	3000	0
167	20240619	171600	40713285	3000	3000	3000	3000	0
168	20240619	171500	40713285	3000	3000	3000	3000	0
169	20240619	171400	40713285	3000	3000	3000	3000	0
170	20240619	171300	40713285	3000	3000	3000	3000	0
171	20240619	171200	40713285	3000	3000	3000	3000	0
172	20240619	171100	40713285	3000	3000	3000	3000	0
173	20240619	171000	40713285	3000	3000	3000	3000	0
174	20240619	170900	40713285	3000	3000	3000	3000	0
175	20240619	170800	40713285	3000	3000	3000	3000	0
176	20240619	170700	40713285	3000	3000	3000	3000	0
177	20240619	170600	40713285	3000	3000	3000	3000	0
178	20240619	170500	40713285	3000	3000	3000	3000	0
179	20240619	170400	40713285	3000	3000	3000	3000	0
180	20240619	170300	40713285	3000	3000	3000	3000	0
181	20240619	170200	40713285	3000	3000	3000	3000	0
182	20240619	170100	40713285	3000	3000	3000	3000	201
183	20240619	170000	40713285	3000	3000	3000	3000	0
184	20240619	165900	40713285	3000	3000	3000	3000	0
185	20240619	165800	40713285	3000	3000	3000	3000	0
186	20240619	165700	40713285	3000	3000	3000	3000	0
187	20240619	165600	40713285	3000	3000	3000	3000	0
188	20240619	165500	40713285	3000	3000	3000	3000	0
189	20240619	165400	40713285	3000	3000	3000	3000	0
190	20240619	165300	40713285	3000	3000	3000	3000	0
191	20240619	165200	40713285	3000	3000	3000	3000	0
192	20240619	165100	40713285	3000	3000	3000	3000	0
193	20240619	165000	40713285	3000	3000	3000	3000	0
194	20240619	164900	40713285	3000	3000	3000	3000	0
195	20240619	164800	40713285	3000	3000	3000	3000	0
196	20240619	164700	40713285	3000	3000	3000	3000	0
197	20240619	164600	40713285	3000	3000	3000	3000	0
198	20240619	164500	40713285	3000	3000	3000	3000	0
199	20240619	164400	40713285	3000	3000	3000	3000	0
200	20240619	164300	40713285	3000	3000	3000	3000	0
201	20240619	164200	40713285	3000	3000	3000	3000	0
202	20240619	164100	40713285	3000	3000	3000	3000	0
203	20240619	164000	40713285	3000	3000	3000	3000	0
204	20240619	163900	40713285	3000	3000	3000	3000	0
205	20240619	163800	40713285	3000	3000	3000	3000	0
206	20240619	163700	40713285	3000	3000	3000	3000	0
207	20240619	163600	40713285	3000	3000	3000	3000	0
208	20240619	163500	40713285	3000	3000	3000	3000	0
209	20240619	163400	40713285	3000	3000	3000	3000	0
210	20240619	163300	40713285	3000	3000	3000	3000	0
211	20240619	163200	40713285	3000	3000	3000	3000	0
212	20240619	163100	40713285	3000	3000	3000	3000	201
213	20240619	163000	40713285	3000	3000	3000	3000	0
214	20240619	162900	40713285	3000	3000	3000	3000	0
215	20240619	162800	40713285	3000	3000	3000	3000	0
216	20240619	162700	40713285	3000	3000	3000	3000	0
217	20240619	162600	40713285	3000	3000	3000	3000	0
218	20240619	162500	40713285	3000	3000	3000	3000	0
219	20240619	162400	40713285	3000	3000	3000	3000	0
220	20240619	162300	40713285	3000	3000	3000	3000	0
221	20240619	162200	40713285	3000	3000	3000	3000	0
222	20240619	162100	40713285	3000	3000	3000	3000	0
223	20240619	162000	40713285	3000	3000	3000	3000	0
224	20240619	161900	40713285	3000	3000	3000	3000	0
225	20240619	161800	40713285	3000	3000	3000	3000	0
226	20240619	161700	40713285	3000	3000	3000	3000	0
227	20240619	161600	40713285	3000	3000	3000	3000	0
228	20240619	161500	40713285	3000	3000	3000	3000	0
229	20240619	161400	40713285	3000	3000	3000	3000	0
230	20240619	161300	40713285	3000	3000	3000	3000	0
231	20240619	161200	40713285	3000	3000	3000	3000	0
232	20240619	161100	40713285	3000	3000	3000	3000	0
233	20240619	161000	40713285	3000	3000	3000	3000	0
234	20240619	160900	40713285	3000	3000	3000	3000	0
235	20240619	160800	40713285	3000	3000	3000	3000	0
236	20240619	160700	40713285	3000	3000	3000	3000	0
237	20240619	160600	40713285	3000	3000	3000	3000	0
238	20240619	160500	40713285	3000	3000	3000	3000	0
239	20240619	160400	40713285	3000	3000	3000	3000	0
240	20240619	160300	40713285	3000	3000	3000	3000	0
241	20240619	160200	40713285	3000	3000	3000	3000	0
242	20240619	160100	40713285	3000	3000	3000	3000	201
243	20240619	160000	40713285	3000	3000	3000	3000	0
244	20240619	155900	40713285	3000	3000	3000	3000	0
245	20240619	155800	40713285	3000	3000	3000	3000	0
246	20240619	155700	40713285	3000	3000	3000	3000	0
247	20240619	155600	40713285	3000	3000	3000	3000	0
248	20240619	155500	40713285	3000	3000	3000	3000	0
249	20240619	155400	40713285	3000	3000	3000	3000	0
250	20240619	155300	40713285	3000	3000	3000	3000	0
251	20240619	155200	40713285	3000	3000	3000	3000	0
252	20240619	155100	40713285	3000	3000	3000	3000	0
253	20240619	155000	40713285	3000	3000	3000	3000	0
254	20240619	154900	40713285	3000	3000	3000	3000	0
255	20240619	154800	40713285	3000	3000	3000	3000	0
256	20240619	154700	40713285	3000	3000	3000	3000	0
257	20240619	154600	40713285	3000	3000	3000	3000	0
258	20240619	154500	40713285	3000	3000	3000	3000	0
259	20240619	154400	40713285	3000	3000	3000	3000	0
260	20240619	154300	40713285	3000	3000	3000	3000	0
261	20240619	154200	40713285	3000	3000	3000	3000	0
262	20240619	154100	40713285	3000	3000	3000	3000	0
263	20240619	154000	40713285	3000	3000	3000	3000	0
264	20240619	153900	40713285	3000	3000	3000	3000	0
265	20240619	153800	40713285	3000	3000	3000	3000	0
266	20240619	153700	40713285	3000	3000	3000	3000	0
267	20240619	153600	40713285	3000	3000	3000	3000	0
268	20240619	153500	40713285	3000	3000	3000	3000	0
269	20240619	153400	40713285	3000	3000	3000	3000	0
270	20240619	153300	40713285	3000	3000	3000	3000	0
271	20240619	153200	40713285	3000	3000	3000	3000	0
272	20240619	153100	40713285	3000	3000	3000	3000	201
273	20240619	153000	40713285	3000	3000	3000	3000	201
274	20240619	152900	40110285	2995	2995	2995	2995	0
275	20240619	152800	40110285	2995	2995	2995	2995	0
276	20240619	152700	40110285	2995	2995	2995	2995	0
277	20240619	152600	40110285	2995	2995	2995	2995	0
278	20240619	152500	40110285	2995	2995	2995	2995	0
279	20240619	152400	40110285	2995	2995	2995	2995	0
280	20240619	152300	40110285	2995	2995	2995	2995	0
281	20240619	152200	40110285	2995	2995	2995	2995	0
282	20240619	152100	40110285	2995	2995	2995	2995	0
283	20240619	152000	40110285	2995	2995	2995	2995	0
284	20240619	151900	40110285	2995	2990	2995	2990	1203
285	20240619	151800	36511815	2985	2985	2985	2985	27
286	20240619	151700	36431220	2985	2985	2985	2985	1
287	20240619	151600	36428235	2985	2985	2985	2985	10
288	20240619	151500	36398385	2985	2985	2985	2985	11
289	20240619	151400	36365550	2985	2980	2985	2980	100
290	20240619	151300	36067100	2980	2980	2980	2980	105
291	20240619	151200	35754200	2980	2980	2980	2980	1
292	20240619	151100	35751220	2980	2980	2980	2980	0
293	20240619	151000	35751220	2980	2980	2980	2980	1
294	20240619	150900	35748240	2980	2980	2980	2980	1
295	20240619	150800	35745260	2980	2980	2980	2980	1
296	20240619	150700	35742280	2980	2980	2980	2980	0
297	20240619	150600	35742280	2980	2980	2980	2980	1
298	20240619	150500	35739300	2980	2980	2980	2980	0
299	20240619	150400	35739300	2980	2980	2980	2980	1
300	20240619	150300	35736320	2980	2980	2980	2980	1
301	20240619	150200	35733340	2980	2980	2980	2980	1
302	20240619	150100	35730360	2980	2980	2980	2980	1
303	20240619	150000	35727380	2985	2985	2985	2985	1
304	20240619	145900	35724395	2980	2980	2980	2980	1
305	20240619	145800	35721415	2980	2980	2980	2980	1
306	20240619	145700	35718435	2980	2980	2980	2980	1
307	20240619	145600	35715455	2985	2985	2985	2985	25
308	20240619	145500	35640830	2980	2980	2980	2980	1
309	20240619	145400	35637850	2980	2980	2980	2980	0
310	20240619	145300	35637850	2980	2980	2980	2980	1148
311	20240619	145200	32216810	2980	2980	2980	2980	0
312	20240619	145100	32216810	2980	2980	2980	2980	0
313	20240619	145000	32216810	2980	2980	2980	2980	0
314	20240619	144900	32216810	2980	2980	2980	2980	0
315	20240619	144800	32216810	2980	2980	2980	2980	0
316	20240619	144700	32216810	2980	2980	2980	2980	0
317	20240619	144600	32216810	2980	2980	2980	2980	0
318	20240619	144500	32216810	2980	2980	2980	2980	0
319	20240619	144400	32216810	2980	2980	2980	2980	0
320	20240619	144300	32216810	2980	2980	2980	2980	0
321	20240619	144200	32216810	2980	2980	2980	2980	0
322	20240619	144100	32216810	2980	2980	2980	2980	0
323	20240619	144000	32216810	2980	2980	2980	2980	0
324	20240619	143900	32216810	2980	2980	2980	2980	0
325	20240619	143800	32216810	2980	2980	2980	2980	0
326	20240619	143700	32216810	2980	2980	2980	2980	0
327	20240619	143600	32216810	2980	2980	2980	2980	0
328	20240619	143500	32216810	2980	2980	2980	2980	0
329	20240619	143400	32216810	2980	2980	2980	2980	0
330	20240619	143300	32216810	2980	2980	2980	2980	0
331	20240619	143200	32216810	2980	2980	2980	2980	0
332	20240619	143100	32216810	2980	2980	2980	2980	0
333	20240619	143000	32216810	2980	2980	2980	2980	0
334	20240619	142900	32216810	2980	2980	2980	2980	0
335	20240619	142800	32216810	2980	2980	2980	2980	0
336	20240619	142700	32216810	2980	2980	2980	2980	0
337	20240619	142600	32216810	2980	2980	2980	2980	300
338	20240619	142500	31322810	2985	2985	2985	2985	0
339	20240619	142400	31322810	2985	2985	2985	2985	0
340	20240619	142300	31322810	2985	2985	2985	2985	0
341	20240619	142200	31322810	2985	2985	2985	2985	0
342	20240619	142100	31322810	2985	2985	2985	2985	0
343	20240619	142000	31322810	2985	2985	2985	2985	1
344	20240619	141900	31319825	2985	2985	2985	2985	0
345	20240619	141800	31319825	2985	2985	2985	2985	0
346	20240619	141700	31319825	2985	2985	2985	2985	0
347	20240619	141600	31319825	2985	2985	2985	2985	0
348	20240619	141500	31319825	2985	2985	2985	2985	0
349	20240619	141400	31319825	2985	2985	2985	2985	0
350	20240619	141300	31319825	2985	2985	2985	2985	0
351	20240619	141200	31319825	2985	2985	2985	2985	914
352	20240619	141100	28591535	2985	2985	2985	2985	0
353	20240619	141000	28591535	2985	2985	2985	2985	0
354	20240619	140900	28591535	2985	2985	2985	2985	0
355	20240619	140800	28591535	2985	2985	2985	2985	0
356	20240619	140700	28591535	2985	2985	2985	2985	0
357	20240619	140600	28591535	2985	2985	2985	2985	0
358	20240619	140500	28591535	2985	2985	2985	2985	0
359	20240619	140400	28591535	2985	2985	2985	2985	0
360	20240619	140300	28591535	2985	2985	2985	2985	0
361	20240619	140200	28591535	2985	2985	2985	2985	0
362	20240619	140100	28591535	2985	2985	2985	2985	0
363	20240619	140000	28591535	2985	2985	2985	2985	0
364	20240619	135900	28591535	2985	2985	2985	2985	0
365	20240619	135800	28591535	2985	2985	2985	2985	1
366	20240619	135700	28588550	2985	2985	2985	2985	0
367	20240619	135600	28588550	2985	2985	2985	2985	0
368	20240619	135500	28588550	2985	2985	2985	2985	0
369	20240619	135400	28588550	2985	2985	2985	2985	0
370	20240619	135300	28588550	2985	2985	2985	2985	0
371	20240619	135200	28588550	2985	2985	2985	2985	0
372	20240619	135100	28588550	2985	2985	2985	2985	0
373	20240619	135000	28588550	2985	2985	2985	2985	0
374	20240619	134900	28588550	2985	2985	2985	2985	0
375	20240619	134800	28588550	2985	2985	2985	2985	0
376	20240619	134700	28588550	2985	2985	2985	2985	0
377	20240619	134600	28588550	2985	2985	2985	2985	0
378	20240619	134500	28588550	2985	2985	2985	2985	0
379	20240619	134400	28588550	2985	2985	2985	2985	0
380	20240619	134300	28588550	2985	2985	2985	2985	0
381	20240619	134200	28588550	2985	2985	2985	2985	0
382	20240619	134100	28588550	2985	2985	2985	2985	0
383	20240619	134000	28588550	2985	2985	2985	2985	0
384	20240619	133900	28588550	2985	2985	2985	2985	0
385	20240619	133800	28588550	2985	2985	2985	2985	0
386	20240619	133700	28588550	2985	2985	2985	2985	0
387	20240619	133600	28588550	2985	2985	2985	2985	0
388	20240619	133500	28588550	2985	2985	2985	2985	0
389	20240619	133400	28588550	2985	2985	2985	2985	0
390	20240619	133300	28588550	2985	2985	2985	2985	0
391	20240619	133200	28588550	2985	2985	2985	2985	5
392	20240619	133100	28573625	2980	2985	2985	2980	1705
393	20240619	133000	23488865	2980	2980	2980	2980	0
394	20240619	132900	23488865	2980	2980	2980	2980	0
395	20240619	132800	23488865	2980	2980	2980	2980	0
396	20240619	132700	23488865	2980	2980	2980	2980	0
397	20240619	132600	23488865	2980	2980	2980	2980	0
398	20240619	132500	23488865	2980	2980	2980	2980	0
399	20240619	132400	23488865	2980	2980	2980	2980	0
400	20240619	132300	23488865	2980	2980	2980	2980	0
401	20240619	132200	23488865	2980	2980	2980	2980	0
402	20240619	132100	23488865	2980	2980	2980	2980	0
403	20240619	132000	23488865	2980	2980	2980	2980	0
404	20240619	131900	23488865	2980	2980	2980	2980	0
405	20240619	131800	23488865	2980	2980	2980	2980	0
406	20240619	131700	23488865	2980	2980	2980	2980	0
407	20240619	131600	23488865	2980	2980	2980	2980	0
408	20240619	131500	23488865	2980	2980	2980	2980	0
409	20240619	131400	23488865	2980	2980	2980	2980	0
410	20240619	131300	23488865	2980	2980	2980	2980	0
411	20240619	131200	23488865	2980	2980	2980	2980	0
412	20240619	131100	23488865	2980	2980	2980	2980	0
413	20240619	131000	23488865	2980	2980	2980	2980	0
414	20240619	130900	23488865	2980	2980	2980	2980	0
415	20240619	130800	23488865	2980	2980	2980	2980	0
416	20240619	130700	23488865	2980	2980	2980	2980	0
417	20240619	130600	23488865	2980	2980	2980	2980	0
418	20240619	130500	23488865	2980	2980	2980	2980	0
419	20240619	130400	23488865	2980	2985	2985	2980	2600
420	20240619	130300	15740555	2990	2990	2990	2990	0
421	20240619	130200	15740555	2990	2990	2990	2990	0
422	20240619	130100	15740555	2990	2990	2990	2990	0
423	20240619	130000	15740555	2990	2990	2990	2990	0
424	20240619	125900	15740555	2990	2990	2990	2990	0
425	20240619	125800	15740555	2990	2990	2990	2990	0
426	20240619	125700	15740555	2990	2990	2990	2990	0
427	20240619	125600	15740555	2990	2990	2990	2990	0
428	20240619	125500	15740555	2990	2990	2990	2990	0
429	20240619	125400	15740555	2990	2990	2990	2990	0
430	20240619	125300	15740555	2990	2990	2990	2990	0
431	20240619	125200	15740555	2990	2990	2990	2990	2
432	20240619	125100	15734575	2985	2985	2985	2985	0
433	20240619	125000	15734575	2985	2985	2985	2985	0
434	20240619	124900	15734575	2985	2985	2985	2985	0
435	20240619	124800	15734575	2985	2985	2985	2985	0
436	20240619	124700	15734575	2985	2985	2985	2985	0
437	20240619	124600	15734575	2985	2985	2985	2985	0
438	20240619	124500	15734575	2985	2985	2985	2985	0
439	20240619	124400	15734575	2985	2985	2985	2985	0
440	20240619	124300	15734575	2985	2985	2985	2985	0
441	20240619	124200	15734575	2985	2985	2985	2985	0
442	20240619	124100	15734575	2985	2985	2985	2985	0
443	20240619	124000	15734575	2985	2985	2985	2985	0
444	20240619	123900	15734575	2985	2985	2985	2985	0
445	20240619	123800	15734575	2985	2985	2985	2985	0
446	20240619	123700	15734575	2985	2985	2985	2985	0
447	20240619	123600	15734575	2985	2985	2985	2985	0
448	20240619	123500	15734575	2985	2985	2985	2985	0
449	20240619	123400	15734575	2985	2985	2985	2985	0
450	20240619	123300	15734575	2985	2985	2985	2985	0
451	20240619	123200	15734575	2985	2985	2985	2985	0
452	20240619	123100	15734575	2985	2985	2985	2985	0
453	20240619	123000	15734575	2985	2985	2985	2985	0
454	20240619	122900	15734575	2985	2985	2985	2985	0
455	20240619	122800	15734575	2985	2985	2985	2985	0
456	20240619	122700	15734575	2985	2985	2985	2985	0
457	20240619	122600	15734575	2985	2985	2985	2985	0
458	20240619	122500	15734575	2985	2985	2985	2985	0
459	20240619	122400	15734575	2985	2985	2985	2985	0
460	20240619	122300	15734575	2985	2985	2985	2985	0
461	20240619	122200	15734575	2985	2985	2985	2985	0
462	20240619	122100	15734575	2985	2985	2985	2985	0
463	20240619	122000	15734575	2985	2985	2985	2985	0
464	20240619	121900	15734575	2985	2985	2985	2985	0
465	20240619	121800	15734575	2985	2985	2985	2985	0
466	20240619	121700	15734575	2985	2985	2985	2985	50
467	20240619	121600	15585325	2985	2985	2985	2985	0
468	20240619	121500	15585325	2985	2985	2985	2985	0
469	20240619	121400	15585325	2985	2985	2985	2985	0
470	20240619	121300	15585325	2985	2985	2985	2985	0
471	20240619	121200	15585325	2985	2985	2985	2985	0
472	20240619	121100	15585325	2985	2985	2985	2985	0
473	20240619	121000	15585325	2985	2985	2985	2985	0
474	20240619	120900	15585325	2985	2985	2985	2985	0
475	20240619	120800	15585325	2985	2985	2985	2985	0
476	20240619	120700	15585325	2985	2985	2985	2985	0
477	20240619	120600	15585325	2985	2985	2985	2985	0
478	20240619	120500	15585325	2985	2985	2985	2985	0
479	20240619	120400	15585325	2985	2985	2985	2985	0
480	20240619	120300	15585325	2985	2985	2985	2985	0
481	20240619	120200	15585325	2985	2985	2985	2985	0
482	20240619	120100	15585325	2985	2985	2985	2985	0
483	20240619	120000	15585325	2985	2985	2985	2985	0
484	20240619	115900	15585325	2985	2985	2985	2985	0
485	20240619	115800	15585325	2985	2985	2985	2985	0
486	20240619	115700	15585325	2985	2985	2985	2985	0
487	20240619	115600	15585325	2985	2985	2985	2985	0
488	20240619	115500	15585325	2985	2985	2985	2985	0
489	20240619	115400	15585325	2985	2985	2985	2985	0
490	20240619	115300	15585325	2985	2985	2985	2985	0
491	20240619	115200	15585325	2985	2985	2985	2985	0
492	20240619	115100	15585325	2985	2985	2985	2985	0
493	20240619	115000	15585325	2985	2990	2990	2985	6
494	20240619	114900	15567395	2985	2985	2985	2985	0
495	20240619	114800	15567395	2985	2985	2985	2985	0
496	20240619	114700	15567395	2985	2985	2985	2985	0
497	20240619	114600	15567395	2985	2985	2985	2985	0
498	20240619	114500	15567395	2985	2985	2985	2985	0
499	20240619	114400	15567395	2985	2985	2985	2985	0
500	20240619	114300	15567395	2985	2985	2985	2985	0
501	20240619	114200	15567395	2985	2985	2985	2985	0
502	20240619	114100	15567395	2985	2985	2985	2985	0
503	20240619	114000	15567395	2985	2985	2985	2985	0
504	20240619	113900	15567395	2985	2985	2985	2985	0
505	20240619	113800	15567395	2985	2985	2985	2985	0
506	20240619	113700	15567395	2985	2985	2985	2985	0
507	20240619	113600	15567395	2985	2985	2985	2985	0
508	20240619	113500	15567395	2985	2985	2985	2985	0
509	20240619	113400	15567395	2985	2985	2985	2985	0
510	20240619	113300	15567395	2985	2985	2985	2985	0
511	20240619	113200	15567395	2985	2985	2985	2985	0
512	20240619	113100	15567395	2985	2985	2985	2985	0
513	20240619	113000	15567395	2985	2985	2985	2985	0
514	20240619	112900	15567395	2985	2985	2985	2985	0
515	20240619	112800	15567395	2985	2985	2985	2985	0
516	20240619	112700	15567395	2985	2985	2985	2985	0
517	20240619	112600	15567395	2985	2985	2985	2985	0
518	20240619	112500	15567395	2985	2985	2985	2985	410
519	20240619	112400	14343545	2985	2985	2985	2985	0
520	20240619	112300	14343545	2985	2985	2985	2985	0
521	20240619	112200	14343545	2985	2985	2985	2985	0
522	20240619	112100	14343545	2985	2985	2985	2985	0
523	20240619	112000	14343545	2985	2985	2985	2985	107
524	20240619	111900	14024150	2995	2995	2995	2995	0
525	20240619	111800	14024150	2995	2995	2995	2995	0
526	20240619	111700	14024150	2995	2995	2995	2995	0
527	20240619	111600	14024150	2995	2995	2995	2995	0
528	20240619	111500	14024150	2995	2995	2995	2995	0
529	20240619	111400	14024150	2995	2995	2995	2995	0
530	20240619	111300	14024150	2995	2995	2995	2995	0
531	20240619	111200	14024150	2995	2995	2995	2995	0
532	20240619	111100	14024150	2995	2995	2995	2995	0
533	20240619	111000	14024150	2995	2995	2995	2995	0
534	20240619	110900	14024150	2995	2995	2995	2995	0
535	20240619	110800	14024150	2995	2995	2995	2995	0
536	20240619	110700	14024150	2995	2995	2995	2995	1
537	20240619	110600	14021155	2985	2985	2985	2985	0
538	20240619	110500	14021155	2985	2985	2985	2985	0
539	20240619	110400	14021155	2985	2985	2985	2985	0
540	20240619	110300	14021155	2985	2985	2985	2985	437
541	20240619	110200	12716710	2985	2985	2985	2985	0
542	20240619	110100	12716710	2985	2985	2985	2985	0
543	20240619	110000	12716710	2985	2985	2985	2985	0
544	20240619	105900	12716710	2985	2985	2985	2985	0
545	20240619	105800	12716710	2985	2985	2985	2985	500
546	20240619	105700	11224210	2985	2985	2985	2985	0
547	20240619	105600	11224210	2985	2985	2985	2985	0
548	20240619	105500	11224210	2985	2985	2985	2985	0
549	20240619	105400	11224210	2985	2985	2985	2985	0
550	20240619	105300	11224210	2985	2985	2985	2985	0
551	20240619	105200	11224210	2985	2985	2985	2985	0
552	20240619	105100	11224210	2985	2985	2985	2985	0
553	20240619	105000	11224210	2985	2985	2985	2985	0
554	20240619	104900	11224210	2985	2985	2985	2985	0
555	20240619	104800	11224210	2985	2985	2985	2985	0
556	20240619	104700	11224210	2985	2985	2985	2985	0
557	20240619	104600	11224210	2985	2985	2985	2985	0
558	20240619	104500	11224210	2985	2985	2985	2985	0
559	20240619	104400	11224210	2985	2985	2985	2985	0
560	20240619	104300	11224210	2985	2985	2985	2985	0
561	20240619	104200	11224210	2985	2985	2985	2985	0
562	20240619	104100	11224210	2985	2985	2985	2985	0
563	20240619	104000	11224210	2985	2985	2985	2985	0
564	20240619	103900	11224210	2985	2985	2985	2985	11
565	20240619	103800	11191375	2985	2985	2985	2985	0
566	20240619	103700	11191375	2985	2985	2985	2985	0
567	20240619	103600	11191375	2985	2985	2985	2985	0
568	20240619	103500	11191375	2985	2985	2985	2985	0
569	20240619	103400	11191375	2985	2985	2985	2985	55
570	20240619	103300	11027200	2985	2985	2985	2985	0
571	20240619	103200	11027200	2985	2985	2985	2985	0
572	20240619	103100	11027200	2985	2985	2985	2985	0
573	20240619	103000	11027200	2985	2985	2985	2985	0
574	20240619	102900	11027200	2985	2985	2985	2985	1000
575	20240619	102800	8042200	2990	2990	2990	2990	985
576	20240619	102700	5097050	2995	2995	2995	2995	0
577	20240619	102600	5097050	2995	2995	2995	2995	0
578	20240619	102500	5097050	2995	2995	2995	2995	0
579	20240619	102400	5097050	2995	2995	2995	2995	0
580	20240619	102300	5097050	2995	2995	2995	2995	0
581	20240619	102200	5097050	2995	2990	2995	2990	106
582	20240619	102100	4779590	2990	2990	2990	2990	0
583	20240619	102000	4779590	2990	2990	2990	2990	0
584	20240619	101900	4779590	2990	2990	2990	2990	0
585	20240619	101800	4779590	2990	2990	2990	2990	0
586	20240619	101700	4779590	2990	2990	2990	2990	0
587	20240619	101600	4779590	2990	2990	2990	2990	0
588	20240619	101500	4779590	2990	2990	2990	2990	1
589	20240619	101400	4776600	2990	2990	2990	2990	0
590	20240619	101300	4776600	2990	2990	2990	2990	0
591	20240619	101200	4776600	2990	2990	2990	2990	0
592	20240619	101100	4776600	2990	2990	2990	2990	0
593	20240619	101000	4776600	2990	2990	2990	2990	0
594	20240619	100900	4776600	2990	2990	2990	2990	0
595	20240619	100800	4776600	2990	2990	2990	2990	0
596	20240619	100700	4776600	2990	2990	2990	2990	0
597	20240619	100600	4776600	2990	2990	2990	2990	0
598	20240619	100500	4776600	2990	2990	2990	2990	0
599	20240619	100400	4776600	2990	2990	2990	2990	0
600	20240619	100300	4776600	2990	2990	2990	2990	0
601	20240619	100200	4776600	2990	2990	2990	2990	0
602	20240619	100100	4776600	2990	2990	2990	2990	0
603	20240619	100000	4776600	2990	2990	2990	2990	0
604	20240619	095900	4776600	2990	2990	2990	2990	0
605	20240619	095800	4776600	2990	2990	2990	2990	0
606	20240619	095700	4776600	2990	2990	2990	2990	0
607	20240619	095600	4776600	2990	2990	2990	2990	0
608	20240619	095500	4776600	2990	2990	2990	2990	0
609	20240619	095400	4776600	2990	2990	2990	2990	2
610	20240619	095300	4770620	2990	2990	2990	2990	0
611	20240619	095200	4770620	2990	2990	2990	2990	0
612	20240619	095100	4770620	2990	2990	2990	2990	1200
613	20240619	095000	1182620	2995	2995	2995	2995	0
614	20240619	094900	1182620	2995	2995	2995	2995	0
615	20240619	094800	1182620	2995	2995	2995	2995	0
616	20240619	094700	1182620	2995	2995	2995	2995	0
617	20240619	094600	1182620	2995	2995	2995	2995	0
618	20240619	094500	1182620	2995	2995	2995	2995	0
619	20240619	094400	1182620	2995	2995	2995	2995	0
620	20240619	094300	1182620	2995	2995	2995	2995	0
621	20240619	094200	1182620	2995	2995	2995	2995	0
622	20240619	094100	1182620	2995	2995	2995	2995	0
623	20240619	094000	1182620	2995	2995	2995	2995	0
624	20240619	093900	1182620	2995	2995	2995	2995	0
625	20240619	093800	1182620	2995	2995	2995	2995	2
626	20240619	093700	1176630	2995	2995	2995	2995	2
627	20240619	093600	1170640	2985	2985	2985	2985	0
628	20240619	093500	1170640	2985	2985	2985	2985	204
629	20240619	093400	561700	2995	2995	2995	2995	0
630	20240619	093300	561700	2995	2995	2995	2995	0
631	20240619	093200	561700	2995	2995	2995	2995	0
632	20240619	093100	561700	2995	2995	2995	2995	0
633	20240619	093000	561700	2995	2995	2995	2995	0
634	20240619	092900	561700	2995	2995	2995	2995	0
635	20240619	092800	561700	2995	2995	2995	2995	0
636	20240619	092700	561700	2995	2995	2995	2995	0
637	20240619	092600	561700	2995	2995	2995	2995	0
638	20240619	092500	561700	2995	2995	2995	2995	0
639	20240619	092400	561700	2995	2995	2995	2995	1
640	20240619	092300	558705	2995	2995	2995	2995	0
641	20240619	092200	558705	2995	2995	2995	2995	0
642	20240619	092100	558705	2995	2995	2995	2995	0
643	20240619	092000	558705	2995	2995	2995	2995	1
644	20240619	091900	555710	2995	2995	2995	2995	0
645	20240619	091800	555710	2995	2995	2995	2995	2
646	20240619	091700	549720	2985	2985	2985	2985	0
647	20240619	091600	549720	2985	2985	2985	2985	0
648	20240619	091500	549720	2985	2985	2985	2985	0
649	20240619	091400	549720	2985	2985	2985	2985	136
650	20240619	091300	143760	2995	2995	2995	2995	0
651	20240619	091200	143760	2995	2995	2995	2995	0
652	20240619	091100	143760	2995	2995	2995	2995	20
653	20240619	091000	83860	2995	2995	2995	2995	20
654	20240619	090900	23960	2995	2995	2995	2995	0
655	20240619	090800	23960	2995	2995	2995	2995	5
656	20240619	090700	8985	2995	2995	2995	2995	0
657	20240619	090600	8985	2995	2995	2995	2995	0
658	20240619	090500	8985	2995	2995	2995	2995	0
659	20240619	090400	8985	2995	2995	2995	2995	0
660	20240619	090300	8985	2995	2995	2995	2995	0
661	20240619	090200	8985	2995	2995	2995	2995	0
662	20240619	090100	8985	2995	2995	2995	2995	0
663	20240619	090000	8985	2995	2995	2995	2995	3