KissMeData/052220/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	193400	142560435	2990	2990	2990	2990	9125
3	20240607	193300	142560435	2990	2990	2990	2990	0
4	20240607	193200	142560435	2990	2990	2990	2990	0
5	20240607	193100	142560435	2990	2990	2990	2990	0
6	20240607	193000	142560435	2990	2990	2990	2990	0
7	20240607	192900	142560435	2990	2990	2990	2990	0
8	20240607	192800	142560435	2990	2990	2990	2990	0
9	20240607	192700	142560435	2990	2990	2990	2990	0
10	20240607	192600	142560435	2990	2990	2990	2990	0
11	20240607	192500	142560435	2990	2990	2990	2990	0
12	20240607	192400	142560435	2990	2990	2990	2990	0
13	20240607	192300	142560435	2990	2990	2990	2990	0
14	20240607	192200	142560435	2990	2990	2990	2990	0
15	20240607	192100	142560435	2990	2990	2990	2990	0
16	20240607	192000	142560435	2990	2990	2990	2990	0
17	20240607	191900	142560435	2990	2990	2990	2990	0
18	20240607	191800	142560435	2990	2990	2990	2990	0
19	20240607	191700	142560435	2990	2990	2990	2990	0
20	20240607	191600	142560435	2990	2990	2990	2990	0
21	20240607	191500	142560435	2990	2990	2990	2990	0
22	20240607	191400	142560435	2990	2990	2990	2990	0
23	20240607	191300	142560435	2990	2990	2990	2990	0
24	20240607	191200	142560435	2990	2990	2990	2990	0
25	20240607	191100	142560435	2990	2990	2990	2990	0
26	20240607	191000	142560435	2990	2990	2990	2990	0
27	20240607	190900	142560435	2990	2990	2990	2990	0
28	20240607	190800	142560435	2990	2990	2990	2990	0
29	20240607	190700	142560435	2990	2990	2990	2990	0
30	20240607	190600	142560435	2990	2990	2990	2990	0
31	20240607	190500	142560435	2990	2990	2990	2990	0
32	20240607	190400	142560435	2990	2990	2990	2990	9125
33	20240607	190300	142560435	2990	2990	2990	2990	0
34	20240607	190200	142560435	2990	2990	2990	2990	0
35	20240607	190100	142560435	2990	2990	2990	2990	0
36	20240607	190000	142560435	2990	2990	2990	2990	0
37	20240607	185900	142560435	2990	2990	2990	2990	0
38	20240607	185800	142560435	2990	2990	2990	2990	0
39	20240607	185700	142560435	2990	2990	2990	2990	0
40	20240607	185600	142560435	2990	2990	2990	2990	0
41	20240607	185500	142560435	2990	2990	2990	2990	0
42	20240607	185400	142560435	2990	2990	2990	2990	0
43	20240607	185300	142560435	2990	2990	2990	2990	0
44	20240607	185200	142560435	2990	2990	2990	2990	0
45	20240607	185100	142560435	2990	2990	2990	2990	0
46	20240607	185000	142560435	2990	2990	2990	2990	0
47	20240607	184900	142560435	2990	2990	2990	2990	0
48	20240607	184800	142560435	2990	2990	2990	2990	0
49	20240607	184700	142560435	2990	2990	2990	2990	0
50	20240607	184600	142560435	2990	2990	2990	2990	0
51	20240607	184500	142560435	2990	2990	2990	2990	0
52	20240607	184400	142560435	2990	2990	2990	2990	0
53	20240607	184300	142560435	2990	2990	2990	2990	0
54	20240607	184200	142560435	2990	2990	2990	2990	0
55	20240607	184100	142560435	2990	2990	2990	2990	0
56	20240607	184000	142560435	2990	2990	2990	2990	0
57	20240607	183900	142560435	2990	2990	2990	2990	0
58	20240607	183800	142560435	2990	2990	2990	2990	0
59	20240607	183700	142560435	2990	2990	2990	2990	0
60	20240607	183600	142560435	2990	2990	2990	2990	0
61	20240607	183500	142560435	2990	2990	2990	2990	0
62	20240607	183400	142560435	2990	2990	2990	2990	9125
63	20240607	183300	142560435	2990	2990	2990	2990	0
64	20240607	183200	142560435	2990	2990	2990	2990	0
65	20240607	183100	142560435	2990	2990	2990	2990	0
66	20240607	183000	142560435	2990	2990	2990	2990	0
67	20240607	182900	142560435	2990	2990	2990	2990	0
68	20240607	182800	142560435	2990	2990	2990	2990	0
69	20240607	182700	142560435	2990	2990	2990	2990	0
70	20240607	182600	142560435	2990	2990	2990	2990	0
71	20240607	182500	142560435	2990	2990	2990	2990	0
72	20240607	182400	142560435	2990	2990	2990	2990	0
73	20240607	182300	142560435	2990	2990	2990	2990	0
74	20240607	182200	142560435	2990	2990	2990	2990	0
75	20240607	182100	142560435	2990	2990	2990	2990	0
76	20240607	182000	142560435	2990	2990	2990	2990	0
77	20240607	181900	142560435	2990	2990	2990	2990	0
78	20240607	181800	142560435	2990	2990	2990	2990	0
79	20240607	181700	142560435	2990	2990	2990	2990	0
80	20240607	181600	142560435	2990	2990	2990	2990	0
81	20240607	181500	142560435	2990	2990	2990	2990	0
82	20240607	181400	142560435	2990	2990	2990	2990	0
83	20240607	181300	142560435	2990	2990	2990	2990	0
84	20240607	181200	142560435	2990	2990	2990	2990	0
85	20240607	181100	142560435	2990	2990	2990	2990	0
86	20240607	181000	142560435	2990	2990	2990	2990	0
87	20240607	180900	142560435	2990	2990	2990	2990	0
88	20240607	180800	142560435	2990	2990	2990	2990	0
89	20240607	180700	142560435	2990	2990	2990	2990	0
90	20240607	180600	142560435	2990	2990	2990	2990	0
91	20240607	180500	142560435	2990	2990	2990	2990	0
92	20240607	180400	142560435	2990	2990	2990	2990	9125
93	20240607	180300	142560435	2990	2990	2990	2990	0
94	20240607	180200	142560435	2990	2990	2990	2990	0
95	20240607	180100	142560435	2990	2990	2990	2990	0
96	20240607	180000	142560435	2990	2990	2990	2990	0
97	20240607	175900	142560435	2990	2990	2990	2990	0
98	20240607	175800	142560435	2990	2990	2990	2990	0
99	20240607	175700	142560435	2990	2990	2990	2990	0
100	20240607	175600	142560435	2990	2990	2990	2990	0
101	20240607	175500	142560435	2990	2990	2990	2990	0
102	20240607	175400	142560435	2990	2990	2990	2990	0
103	20240607	175300	142560435	2990	2990	2990	2990	0
104	20240607	175200	142560435	2990	2990	2990	2990	0
105	20240607	175100	142560435	2990	2990	2990	2990	0
106	20240607	175000	142560435	2990	2990	2990	2990	0
107	20240607	174900	142560435	2990	2990	2990	2990	0
108	20240607	174800	142560435	2990	2990	2990	2990	0
109	20240607	174700	142560435	2990	2990	2990	2990	0
110	20240607	174600	142560435	2990	2990	2990	2990	0
111	20240607	174500	142560435	2990	2990	2990	2990	0
112	20240607	174400	142560435	2990	2990	2990	2990	0
113	20240607	174300	142560435	2990	2990	2990	2990	0
114	20240607	174200	142560435	2990	2990	2990	2990	0
115	20240607	174100	142560435	2990	2990	2990	2990	0
116	20240607	174000	142560435	2990	2990	2990	2990	0
117	20240607	173900	142560435	2990	2990	2990	2990	0
118	20240607	173800	142560435	2990	2990	2990	2990	0
119	20240607	173700	142560435	2990	2990	2990	2990	0
120	20240607	173600	142560435	2990	2990	2990	2990	0
121	20240607	173500	142560435	2990	2990	2990	2990	0
122	20240607	173400	142560435	2990	2990	2990	2990	9125
123	20240607	173300	142560435	2990	2990	2990	2990	0
124	20240607	173200	142560435	2990	2990	2990	2990	0
125	20240607	173100	142560435	2990	2990	2990	2990	0
126	20240607	173000	142560435	2990	2990	2990	2990	0
127	20240607	172900	142560435	2990	2990	2990	2990	0
128	20240607	172800	142560435	2990	2990	2990	2990	0
129	20240607	172700	142560435	2990	2990	2990	2990	0
130	20240607	172600	142560435	2990	2990	2990	2990	0
131	20240607	172500	142560435	2990	2990	2990	2990	0
132	20240607	172400	142560435	2990	2990	2990	2990	0
133	20240607	172300	142560435	2990	2990	2990	2990	0
134	20240607	172200	142560435	2990	2990	2990	2990	0
135	20240607	172100	142560435	2990	2990	2990	2990	0
136	20240607	172000	142560435	2990	2990	2990	2990	0
137	20240607	171900	142560435	2990	2990	2990	2990	0
138	20240607	171800	142560435	2990	2990	2990	2990	0
139	20240607	171700	142560435	2990	2990	2990	2990	0
140	20240607	171600	142560435	2990	2990	2990	2990	0
141	20240607	171500	142560435	2990	2990	2990	2990	0
142	20240607	171400	142560435	2990	2990	2990	2990	0
143	20240607	171300	142560435	2990	2990	2990	2990	0
144	20240607	171200	142560435	2990	2990	2990	2990	0
145	20240607	171100	142560435	2990	2990	2990	2990	0
146	20240607	171000	142560435	2990	2990	2990	2990	0
147	20240607	170900	142560435	2990	2990	2990	2990	0
148	20240607	170800	142560435	2990	2990	2990	2990	0
149	20240607	170700	142560435	2990	2990	2990	2990	0
150	20240607	170600	142560435	2990	2990	2990	2990	0
151	20240607	170500	142560435	2990	2990	2990	2990	0
152	20240607	170400	142560435	2990	2990	2990	2990	9125
153	20240607	170300	142560435	2990	2990	2990	2990	0
154	20240607	170200	142560435	2990	2990	2990	2990	0
155	20240607	170100	142560435	2990	2990	2990	2990	0
156	20240607	170000	142560435	2990	2990	2990	2990	0
157	20240607	165900	142560435	2990	2990	2990	2990	0
158	20240607	165800	142560435	2990	2990	2990	2990	0
159	20240607	165700	142560435	2990	2990	2990	2990	0
160	20240607	165600	142560435	2990	2990	2990	2990	0
161	20240607	165500	142560435	2990	2990	2990	2990	0
162	20240607	165400	142560435	2990	2990	2990	2990	0
163	20240607	165300	142560435	2990	2990	2990	2990	0
164	20240607	165200	142560435	2990	2990	2990	2990	0
165	20240607	165100	142560435	2990	2990	2990	2990	0
166	20240607	165000	142560435	2990	2990	2990	2990	0
167	20240607	164900	142560435	2990	2990	2990	2990	0
168	20240607	164800	142560435	2990	2990	2990	2990	0
169	20240607	164700	142560435	2990	2990	2990	2990	0
170	20240607	164600	142560435	2990	2990	2990	2990	0
171	20240607	164500	142560435	2990	2990	2990	2990	0
172	20240607	164400	142560435	2990	2990	2990	2990	0
173	20240607	164300	142560435	2990	2990	2990	2990	0
174	20240607	164200	142560435	2990	2990	2990	2990	0
175	20240607	164100	142560435	2990	2990	2990	2990	0
176	20240607	164000	142560435	2990	2990	2990	2990	0
177	20240607	163900	142560435	2990	2990	2990	2990	0
178	20240607	163800	142560435	2990	2990	2990	2990	0
179	20240607	163700	142560435	2990	2990	2990	2990	0
180	20240607	163600	142560435	2990	2990	2990	2990	0
181	20240607	163500	142560435	2990	2990	2990	2990	0
182	20240607	163400	142560435	2990	2990	2990	2990	9125
183	20240607	163300	142560435	2990	2990	2990	2990	0
184	20240607	163200	142560435	2990	2990	2990	2990	0
185	20240607	163100	142560435	2990	2990	2990	2990	0
186	20240607	163000	142560435	2990	2990	2990	2990	0
187	20240607	162900	142560435	2990	2990	2990	2990	0
188	20240607	162800	142560435	2990	2990	2990	2990	0
189	20240607	162700	142560435	2990	2990	2990	2990	0
190	20240607	162600	142560435	2990	2990	2990	2990	0
191	20240607	162500	142560435	2990	2990	2990	2990	0
192	20240607	162400	142560435	2990	2990	2990	2990	0
193	20240607	162300	142560435	2990	2990	2990	2990	0
194	20240607	162200	142560435	2990	2990	2990	2990	0
195	20240607	162100	142560435	2990	2990	2990	2990	0
196	20240607	162000	142560435	2990	2990	2990	2990	0
197	20240607	161900	142560435	2990	2990	2990	2990	0
198	20240607	161800	142560435	2990	2990	2990	2990	0
199	20240607	161700	142560435	2990	2990	2990	2990	0
200	20240607	161600	142560435	2990	2990	2990	2990	0
201	20240607	161500	142560435	2990	2990	2990	2990	0
202	20240607	161400	142560435	2990	2990	2990	2990	0
203	20240607	161300	142560435	2990	2990	2990	2990	0
204	20240607	161200	142560435	2990	2990	2990	2990	0
205	20240607	161100	142560435	2990	2990	2990	2990	0
206	20240607	161000	142560435	2990	2990	2990	2990	0
207	20240607	160900	142560435	2990	2990	2990	2990	0
208	20240607	160800	142560435	2990	2990	2990	2990	0
209	20240607	160700	142560435	2990	2990	2990	2990	0
210	20240607	160600	142560435	2990	2990	2990	2990	0
211	20240607	160500	142560435	2990	2990	2990	2990	0
212	20240607	160400	142560435	2990	2990	2990	2990	9125
213	20240607	160300	142560435	2990	2990	2990	2990	0
214	20240607	160200	142560435	2990	2990	2990	2990	0
215	20240607	160100	142560435	2990	2990	2990	2990	0
216	20240607	160000	142560435	2990	2990	2990	2990	0
217	20240607	155900	142560435	2990	2990	2990	2990	0
218	20240607	155800	142560435	2990	2990	2990	2990	0
219	20240607	155700	142560435	2990	2990	2990	2990	0
220	20240607	155600	142560435	2990	2990	2990	2990	0
221	20240607	155500	142560435	2990	2990	2990	2990	0
222	20240607	155400	142560435	2990	2990	2990	2990	0
223	20240607	155300	142560435	2990	2990	2990	2990	0
224	20240607	155200	142560435	2990	2990	2990	2990	0
225	20240607	155100	142560435	2990	2990	2990	2990	0
226	20240607	155000	142560435	2990	2990	2990	2990	0
227	20240607	154900	142560435	2990	2990	2990	2990	0
228	20240607	154800	142560435	2990	2990	2990	2990	0
229	20240607	154700	142560435	2990	2990	2990	2990	0
230	20240607	154600	142560435	2990	2990	2990	2990	0
231	20240607	154500	142560435	2990	2990	2990	2990	0
232	20240607	154400	142560435	2990	2990	2990	2990	0
233	20240607	154300	142560435	2990	2990	2990	2990	0
234	20240607	154200	142560435	2990	2990	2990	2990	0
235	20240607	154100	142560435	2990	2990	2990	2990	0
236	20240607	154000	142560435	2990	2990	2990	2990	0
237	20240607	153900	142560435	2990	2990	2990	2990	0
238	20240607	153800	142560435	2990	2990	2990	2990	0
239	20240607	153700	142560435	2990	2990	2990	2990	0
240	20240607	153600	142560435	2990	2990	2990	2990	0
241	20240607	153500	142560435	2990	2990	2990	2990	0
242	20240607	153400	142560435	2990	2990	2990	2990	9125
243	20240607	153300	142560435	2990	2990	2990	2990	0
244	20240607	153200	142560435	2990	2990	2990	2990	0
245	20240607	153100	142560435	2990	2990	2990	2990	0
246	20240607	153000	142560435	2990	2990	2990	2990	9125
247	20240607	152900	115276685	2970	2970	2970	2970	0
248	20240607	152800	115276685	2970	2970	2970	2970	0
249	20240607	152700	115276685	2970	2970	2970	2970	0
250	20240607	152600	115276685	2970	2970	2970	2970	0
251	20240607	152500	115276685	2970	2970	2970	2970	0
252	20240607	152400	115276685	2970	2970	2970	2970	0
253	20240607	152300	115276685	2970	2970	2970	2970	0
254	20240607	152200	115276685	2970	2970	2970	2970	0
255	20240607	152100	115276685	2970	2970	2970	2970	0
256	20240607	152000	115276685	2970	2970	2970	2970	0
257	20240607	151900	115276685	2970	2965	2970	2960	880
258	20240607	151800	112666695	2965	2965	2965	2965	129
259	20240607	151700	112284210	2965	2965	2965	2965	21
260	20240607	151600	112221945	2960	2960	2960	2960	5
261	20240607	151500	112207145	2955	2965	2965	2955	457
262	20240607	151400	110856380	2960	2960	2960	2960	1
263	20240607	151300	110853420	2965	2955	2965	2955	12
264	20240607	151200	110817850	2965	2965	2965	2965	0
265	20240607	151100	110817850	2965	2965	2965	2965	3
266	20240607	151000	110808955	2965	2965	2965	2955	13
267	20240607	150900	110770460	2960	2965	2965	2960	13
268	20240607	150800	110731930	2955	2955	2955	2955	1
269	20240607	150700	110728975	2965	2965	2965	2965	0
270	20240607	150600	110728975	2965	2965	2965	2965	0
271	20240607	150500	110728975	2965	2960	2965	2960	72
272	20240607	150400	110515795	2960	2960	2960	2960	290
273	20240607	150300	109657395	2965	2965	2965	2965	0
274	20240607	150200	109657395	2965	2965	2965	2965	7
275	20240607	150100	109636640	2965	2965	2965	2965	5
276	20240607	150000	109621815	2965	2965	2965	2965	1
277	20240607	145900	109618850	2970	2970	2970	2970	0
278	20240607	145800	109618850	2970	2970	2970	2970	0
279	20240607	145700	109618850	2970	2970	2970	2970	0
280	20240607	145600	109618850	2970	2970	2970	2970	0
281	20240607	145500	109618850	2970	2970	2970	2970	1
282	20240607	145400	109615880	2970	2970	2970	2970	50
283	20240607	145300	109467380	2970	2970	2970	2970	3
284	20240607	145200	109458470	2970	2960	2970	2960	11
285	20240607	145100	109425810	2970	2970	2970	2970	0
286	20240607	145000	109425810	2970	2970	2970	2970	1
287	20240607	144900	109422840	2970	2970	2970	2960	4
288	20240607	144800	109410970	2970	2970	2970	2970	0
289	20240607	144700	109410970	2970	2970	2970	2970	1
290	20240607	144600	109408000	2970	2970	2970	2970	1
291	20240607	144500	109405030	2970	2955	2970	2955	54
292	20240607	144400	109245400	2970	2965	2970	2960	484
293	20240607	144300	107812645	2970	2970	2970	2970	0
294	20240607	144200	107812645	2970	2970	2970	2970	0
295	20240607	144100	107812645	2970	2970	2970	2970	4
296	20240607	144000	107800765	2975	2975	2975	2975	0
297	20240607	143900	107800765	2975	2975	2975	2975	0
298	20240607	143800	107800765	2975	2975	2975	2975	0
299	20240607	143700	107800765	2975	2975	2975	2975	11
300	20240607	143600	107768040	2965	2975	2975	2965	31
301	20240607	143500	107676025	2950	2980	2980	2950	10559
302	20240607	143400	76466015	2970	2975	2975	2970	3
303	20240607	143300	76457095	2980	2980	2980	2980	0
304	20240607	143200	76457095	2980	2980	2980	2980	2
305	20240607	143100	76451135	2980	2980	2980	2980	0
306	20240607	143000	76451135	2980	2975	2980	2970	13
307	20240607	142900	76412420	2980	2980	2980	2980	0
308	20240607	142800	76412420	2980	2980	2980	2980	0
309	20240607	142700	76412420	2980	2980	2980	2980	0
310	20240607	142600	76412420	2980	2980	2980	2980	11
311	20240607	142500	76379640	2970	2970	2970	2970	0
312	20240607	142400	76379640	2970	2970	2970	2970	2
313	20240607	142300	76373700	2980	2980	2980	2980	10
314	20240607	142200	76343900	2980	2980	2980	2980	0
315	20240607	142100	76343900	2980	2980	2980	2980	4
316	20240607	142000	76331980	2980	2980	2980	2980	0
317	20240607	141900	76331980	2980	2980	2980	2980	0
318	20240607	141800	76331980	2980	2980	2980	2980	0
319	20240607	141700	76331980	2980	2980	2980	2980	0
320	20240607	141600	76331980	2980	2980	2980	2980	11
321	20240607	141500	76299200	2970	2970	2970	2970	2
322	20240607	141400	76293260	2980	2980	2980	2980	0
323	20240607	141300	76293260	2980	2980	2980	2980	0
324	20240607	141200	76293260	2980	2980	2980	2980	150
325	20240607	141100	75846260	2980	2980	2980	2980	49
326	20240607	141000	75700240	2980	2970	2980	2970	12
327	20240607	140900	75664500	2980	2980	2980	2980	0
328	20240607	140800	75664500	2980	2980	2980	2980	0
329	20240607	140700	75664500	2980	2980	2980	2980	10
330	20240607	140600	75634700	2970	2970	2970	2970	2
331	20240607	140500	75628760	2980	2980	2980	2980	0
332	20240607	140400	75628760	2980	2980	2980	2980	0
333	20240607	140300	75628760	2980	2980	2980	2980	25
334	20240607	140200	75554260	2980	2980	2980	2980	0
335	20240607	140100	75554260	2980	2980	2980	2980	10
336	20240607	140000	75524460	2970	2980	2980	2970	13
337	20240607	135900	75485740	2970	2975	2975	2970	2
338	20240607	135800	75479795	2980	2985	2985	2980	11
339	20240607	135700	75446965	2985	2985	2985	2985	0
340	20240607	135600	75446965	2985	2985	2985	2985	0
341	20240607	135500	75446965	2985	2985	2985	2985	0
342	20240607	135400	75446965	2985	2985	2985	2985	0
343	20240607	135300	75446965	2985	2985	2985	2985	0
344	20240607	135200	75446965	2985	2985	2985	2985	0
345	20240607	135100	75446965	2985	2985	2985	2985	0
346	20240607	135000	75446965	2985	2985	2985	2985	0
347	20240607	134900	75446965	2985	2985	2985	2985	0
348	20240607	134800	75446965	2985	2985	2985	2985	0
349	20240607	134700	75446965	2985	2985	2985	2985	0
350	20240607	134600	75446965	2985	2985	2985	2985	0
351	20240607	134500	75446965	2985	2985	2985	2985	340
352	20240607	134400	74432065	2985	2985	2985	2985	0
353	20240607	134300	74432065	2985	2985	2985	2985	0
354	20240607	134200	74432065	2985	2985	2985	2985	0
355	20240607	134100	74432065	2985	2985	2985	2985	0
356	20240607	134000	74432065	2985	2985	2985	2985	0
357	20240607	133900	74432065	2985	2985	2985	2985	0
358	20240607	133800	74432065	2985	2985	2985	2985	0
359	20240607	133700	74432065	2985	2985	2985	2985	0
360	20240607	133600	74432065	2985	2980	2985	2970	8
361	20240607	133500	74408245	2985	2985	2985	2985	0
362	20240607	133400	74408245	2985	2985	2985	2985	0
363	20240607	133300	74408245	2985	2985	2985	2985	12
364	20240607	133200	74372425	2970	2980	2980	2970	5
365	20240607	133100	74357555	2985	2985	2985	2985	0
366	20240607	133000	74357555	2985	2985	2985	2985	0
367	20240607	132900	74357555	2985	2985	2985	2985	0
368	20240607	132800	74357555	2985	2985	2985	2985	0
369	20240607	132700	74357555	2985	2985	2985	2985	0
370	20240607	132600	74357555	2985	2985	2985	2985	0
371	20240607	132500	74357555	2985	2985	2985	2985	10
372	20240607	132400	74327705	2985	2985	2985	2985	0
373	20240607	132300	74327705	2985	2985	2985	2985	0
374	20240607	132200	74327705	2985	2985	2985	2985	1
375	20240607	132100	74324720	2985	2985	2985	2985	0
376	20240607	132000	74324720	2985	2985	2985	2985	0
377	20240607	131900	74324720	2985	2985	2985	2985	0
378	20240607	131800	74324720	2985	2985	2985	2985	0
379	20240607	131700	74324720	2985	2985	2985	2985	0
380	20240607	131600	74324720	2985	2980	2985	2980	29
381	20240607	131500	74238245	2985	2985	2985	2985	0
382	20240607	131400	74238245	2985	2985	2985	2985	16
383	20240607	131300	74190485	2990	2990	2990	2990	0
384	20240607	131200	74190485	2990	2990	2990	2990	0
385	20240607	131100	74190485	2990	2990	2990	2990	0
386	20240607	131000	74190485	2990	2990	2990	2990	0
387	20240607	130900	74190485	2990	2990	2990	2990	0
388	20240607	130800	74190485	2990	2990	2990	2990	0
389	20240607	130700	74190485	2990	2990	2990	2990	0
390	20240607	130600	74190485	2990	2990	2990	2990	0
391	20240607	130500	74190485	2990	2990	2990	2990	0
392	20240607	130400	74190485	2990	2990	2990	2990	0
393	20240607	130300	74190485	2990	2990	2990	2990	0
394	20240607	130200	74190485	2990	2990	2990	2990	0
395	20240607	130100	74190485	2990	2990	2990	2990	0
396	20240607	130000	74190485	2990	2990	2990	2990	0
397	20240607	125900	74190485	2990	2990	2990	2990	0
398	20240607	125800	74190485	2990	2990	2990	2990	3
399	20240607	125700	74181515	2985	2985	2985	2985	0
400	20240607	125600	74181515	2985	2985	2985	2985	0
401	20240607	125500	74181515	2985	2985	2985	2985	0
402	20240607	125400	74181515	2985	2985	2985	2985	1
403	20240607	125300	74178530	2990	2990	2990	2990	0
404	20240607	125200	74178530	2990	2990	2990	2990	0
405	20240607	125100	74178530	2990	2990	2990	2990	0
406	20240607	125000	74178530	2990	2990	2990	2990	0
407	20240607	124900	74178530	2990	2990	2990	2990	0
408	20240607	124800	74178530	2990	2990	2990	2990	0
409	20240607	124700	74178530	2990	2990	2990	2990	0
410	20240607	124600	74178530	2990	2990	2990	2990	0
411	20240607	124500	74178530	2990	2990	2990	2990	0
412	20240607	124400	74178530	2990	2990	2990	2990	0
413	20240607	124300	74178530	2990	2990	2990	2990	0
414	20240607	124200	74178530	2990	2990	2990	2990	0
415	20240607	124100	74178530	2990	2990	2990	2990	0
416	20240607	124000	74178530	2990	2990	2990	2990	0
417	20240607	123900	74178530	2990	2990	2990	2990	0
418	20240607	123800	74178530	2990	2990	2990	2990	0
419	20240607	123700	74178530	2990	2990	2990	2990	0
420	20240607	123600	74178530	2990	2990	2990	2990	0
421	20240607	123500	74178530	2990	2990	2990	2990	0
422	20240607	123400	74178530	2990	2990	2990	2990	0
423	20240607	123300	74178530	2990	2990	2990	2990	0
424	20240607	123200	74178530	2990	2990	2990	2990	0
425	20240607	123100	74178530	2990	2990	2990	2990	0
426	20240607	123000	74178530	2990	2990	2990	2990	0
427	20240607	122900	74178530	2990	2990	2990	2990	0
428	20240607	122800	74178530	2990	2990	2990	2990	0
429	20240607	122700	74178530	2990	2990	2990	2990	0
430	20240607	122600	74178530	2990	2990	2990	2990	0
431	20240607	122500	74178530	2990	2990	2990	2990	0
432	20240607	122400	74178530	2990	2990	2990	2990	0
433	20240607	122300	74178530	2990	2990	2990	2990	0
434	20240607	122200	74178530	2990	2990	2990	2990	312
435	20240607	122100	73245650	2990	2990	2990	2990	0
436	20240607	122000	73245650	2990	2990	2990	2990	0
437	20240607	121900	73245650	2990	2990	2990	2990	0
438	20240607	121800	73245650	2990	2990	2990	2990	0
439	20240607	121700	73245650	2990	2990	2990	2990	0
440	20240607	121600	73245650	2990	2990	2990	2990	0
441	20240607	121500	73245650	2990	2990	2990	2990	0
442	20240607	121400	73245650	2990	2990	2990	2990	0
443	20240607	121300	73245650	2990	2990	2990	2990	0
444	20240607	121200	73245650	2990	2990	2990	2990	0
445	20240607	121100	73245650	2990	2990	2990	2990	0
446	20240607	121000	73245650	2990	2990	2990	2990	0
447	20240607	120900	73245650	2990	2990	2990	2990	0
448	20240607	120800	73245650	2990	2990	2990	2990	0
449	20240607	120700	73245650	2990	2990	2990	2990	0
450	20240607	120600	73245650	2990	2990	2990	2990	1
451	20240607	120500	73242660	2990	2990	2990	2990	0
452	20240607	120400	73242660	2990	2990	2990	2990	0
453	20240607	120300	73242660	2990	2990	2990	2990	0
454	20240607	120200	73242660	2990	2990	2990	2990	0
455	20240607	120100	73242660	2990	2990	2990	2990	0
456	20240607	120000	73242660	2990	2990	2990	2990	1
457	20240607	115900	73239670	2990	2990	2990	2990	0
458	20240607	115800	73239670	2990	2990	2990	2990	0
459	20240607	115700	73239670	2990	2980	2990	2980	6105
460	20240607	115600	55022460	2980	2980	2980	2980	0
461	20240607	115500	55022460	2980	2980	2980	2980	0
462	20240607	115400	55022460	2980	2980	2980	2980	0
463	20240607	115300	55022460	2980	2980	2980	2980	14
464	20240607	115200	54980740	2980	2980	2980	2980	0
465	20240607	115100	54980740	2980	2980	2980	2980	0
466	20240607	115000	54980740	2980	2980	2980	2980	0
467	20240607	114900	54980740	2980	2980	2980	2980	0
468	20240607	114800	54980740	2980	2980	2980	2980	0
469	20240607	114700	54980740	2980	2980	2980	2980	0
470	20240607	114600	54980740	2980	2980	2980	2980	0
471	20240607	114500	54980740	2980	2980	2980	2980	0
472	20240607	114400	54980740	2980	2980	2980	2980	0
473	20240607	114300	54980740	2980	2980	2980	2980	0
474	20240607	114200	54980740	2980	2980	2980	2980	2
475	20240607	114100	54974780	2980	2980	2980	2980	0
476	20240607	114000	54974780	2980	2980	2980	2980	0
477	20240607	113900	54974780	2980	2975	2980	2975	99
478	20240607	113800	54680120	2975	2975	2975	2975	0
479	20240607	113700	54680120	2975	2975	2975	2975	0
480	20240607	113600	54680120	2975	2975	2975	2975	0
481	20240607	113500	54680120	2975	2975	2975	2975	3
482	20240607	113400	54671195	2980	2980	2980	2980	0
483	20240607	113300	54671195	2980	2980	2980	2980	0
484	20240607	113200	54671195	2980	2980	2980	2980	0
485	20240607	113100	54671195	2980	2980	2980	2980	5
486	20240607	113000	54656295	2975	2975	2975	2975	1
487	20240607	112900	54653320	2975	2975	2975	2975	1
488	20240607	112800	54650345	2980	2980	2980	2980	0
489	20240607	112700	54650345	2980	2980	2980	2980	0
490	20240607	112600	54650345	2980	2980	2980	2980	0
491	20240607	112500	54650345	2980	2980	2980	2980	0
492	20240607	112400	54650345	2980	2980	2980	2980	0
493	20240607	112300	54650345	2980	2980	2980	2980	131
494	20240607	112200	54259965	2980	2980	2980	2980	0
495	20240607	112100	54259965	2980	2980	2980	2980	0
496	20240607	112000	54259965	2980	2980	2980	2980	0
497	20240607	111900	54259965	2980	2980	2980	2980	0
498	20240607	111800	54259965	2980	2980	2980	2980	0
499	20240607	111700	54259965	2980	2980	2980	2980	0
500	20240607	111600	54259965	2980	2980	2980	2980	0
501	20240607	111500	54259965	2980	2980	2980	2980	0
502	20240607	111400	54259965	2980	2980	2980	2980	0
503	20240607	111300	54259965	2980	2980	2980	2980	0
504	20240607	111200	54259965	2980	2980	2980	2980	0
505	20240607	111100	54259965	2980	2980	2980	2980	0
506	20240607	111000	54259965	2980	2980	2980	2980	0
507	20240607	110900	54259965	2980	2980	2980	2980	0
508	20240607	110800	54259965	2980	2980	2980	2980	0
509	20240607	110700	54259965	2980	2980	2980	2980	0
510	20240607	110600	54259965	2980	2980	2980	2980	0
511	20240607	110500	54259965	2980	2980	2980	2980	5
512	20240607	110400	54245065	2980	2980	2980	2980	0
513	20240607	110300	54245065	2980	2980	2980	2980	0
514	20240607	110200	54245065	2980	2980	2980	2980	0
515	20240607	110100	54245065	2980	2980	2980	2980	5
516	20240607	110000	54230165	2960	2960	2960	2960	0
517	20240607	105900	54230165	2960	2960	2960	2960	0
518	20240607	105800	54230165	2960	2970	2970	2960	2893
519	20240607	105700	45659785	2985	2985	2985	2985	0
520	20240607	105600	45659785	2985	2985	2985	2985	0
521	20240607	105500	45659785	2985	2985	2985	2985	0
522	20240607	105400	45659785	2985	2985	2985	2985	0
523	20240607	105300	45659785	2985	2985	2985	2985	0
524	20240607	105200	45659785	2985	2985	2985	2985	0
525	20240607	105100	45659785	2985	2985	2985	2985	0
526	20240607	105000	45659785	2985	2985	2985	2985	0
527	20240607	104900	45659785	2985	2985	2985	2985	0
528	20240607	104800	45659785	2985	2985	2985	2985	0
529	20240607	104700	45659785	2985	2985	2985	2985	0
530	20240607	104600	45659785	2985	2985	2985	2985	0
531	20240607	104500	45659785	2985	2985	2985	2985	0
532	20240607	104400	45659785	2985	2985	2985	2985	0
533	20240607	104300	45659785	2985	2985	2985	2985	0
534	20240607	104200	45659785	2985	2985	2985	2985	0
535	20240607	104100	45659785	2985	2985	2985	2985	0
536	20240607	104000	45659785	2985	2985	2985	2985	0
537	20240607	103900	45659785	2985	2985	2985	2985	0
538	20240607	103800	45659785	2985	2985	2985	2985	0
539	20240607	103700	45659785	2985	2985	2985	2985	0
540	20240607	103600	45659785	2985	2985	2985	2985	100
541	20240607	103500	45361285	2985	2985	2985	2985	0
542	20240607	103400	45361285	2985	2975	2985	2975	9
543	20240607	103300	45334460	2975	2975	2975	2975	2
544	20240607	103200	45328510	2985	2985	2985	2985	0
545	20240607	103100	45328510	2985	2985	2985	2985	0
546	20240607	103000	45328510	2985	2985	2985	2985	0
547	20240607	102900	45328510	2985	2985	2985	2985	0
548	20240607	102800	45328510	2985	2985	2985	2985	0
549	20240607	102700	45328510	2985	2985	2985	2985	0
550	20240607	102600	45328510	2985	2985	2985	2985	0
551	20240607	102500	45328510	2985	2985	2985	2985	0
552	20240607	102400	45328510	2985	2985	2985	2985	0
553	20240607	102300	45328510	2985	2985	2985	2985	0
554	20240607	102200	45328510	2985	2985	2985	2985	0
555	20240607	102100	45328510	2985	2985	2985	2985	0
556	20240607	102000	45328510	2985	2985	2985	2985	0
557	20240607	101900	45328510	2985	2985	2985	2985	0
558	20240607	101800	45328510	2985	2985	2985	2985	0
559	20240607	101700	45328510	2985	2970	2985	2970	50
560	20240607	101600	45179860	2990	2990	2990	2990	0
561	20240607	101500	45179860	2990	2990	2990	2990	0
562	20240607	101400	45179860	2990	2990	2990	2990	0
563	20240607	101300	45179860	2990	2990	2990	2990	0
564	20240607	101200	45179860	2990	2990	2990	2990	0
565	20240607	101100	45179860	2990	2990	2990	2990	0
566	20240607	101000	45179860	2990	2990	2990	2990	0
567	20240607	100900	45179860	2990	2990	2990	2990	0
568	20240607	100800	45179860	2990	2990	2990	2990	0
569	20240607	100700	45179860	2990	2990	2990	2990	0
570	20240607	100600	45179860	2990	2990	2990	2990	0
571	20240607	100500	45179860	2990	2990	2990	2990	1
572	20240607	100400	45176870	2990	2990	2990	2990	5
573	20240607	100300	45161920	2970	2990	2990	2970	67
574	20240607	100200	44962910	2990	2990	2990	2990	1
575	20240607	100100	44959920	2990	2990	2990	2990	0
576	20240607	100000	44959920	2990	2990	2990	2990	7
577	20240607	095900	44938990	2980	2980	2980	2980	0
578	20240607	095800	44938990	2980	2980	2980	2980	3
579	20240607	095700	44930050	2990	2970	2990	2970	114
580	20240607	095600	44591190	2970	2970	2970	2970	2
581	20240607	095500	44585250	2990	2990	2990	2990	0
582	20240607	095400	44585250	2990	2990	2990	2990	0
583	20240607	095300	44585250	2990	2990	2990	2990	0
584	20240607	095200	44585250	2990	2990	2990	2990	0
585	20240607	095100	44585250	2990	2990	2990	2990	0
586	20240607	095000	44585250	2990	2990	2990	2990	1
587	20240607	094900	44582260	2990	2990	2990	2990	0
588	20240607	094800	44582260	2990	2990	2990	2990	0
589	20240607	094700	44582260	2990	2990	2990	2990	0
590	20240607	094600	44582260	2990	2990	2990	2990	0
591	20240607	094500	44582260	2990	2990	2990	2990	0
592	20240607	094400	44582260	2990	2975	2990	2975	5061
593	20240607	094300	29524870	2990	2990	2990	2990	0
594	20240607	094200	29524870	2990	2990	2990	2990	0
595	20240607	094100	29524870	2990	2990	2990	2990	0
596	20240607	094000	29524870	2990	2990	2990	2990	0
597	20240607	093900	29524870	2990	2990	2990	2990	0
598	20240607	093800	29524870	2990	2990	2990	2990	0
599	20240607	093700	29524870	2990	2990	2990	2990	11
600	20240607	093600	29491980	2990	2990	2990	2990	0
601	20240607	093500	29491980	2990	2990	2990	2990	0
602	20240607	093400	29491980	2990	2990	2990	2990	0
603	20240607	093300	29491980	2990	2990	2990	2990	0
604	20240607	093200	29491980	2990	2990	2990	2990	0
605	20240607	093100	29491980	2990	2990	2990	2990	0
606	20240607	093000	29491980	2990	2990	2990	2990	0
607	20240607	092900	29491980	2990	2990	2990	2990	0
608	20240607	092800	29491980	2990	2990	2990	2990	0
609	20240607	092700	29491980	2990	2990	2990	2990	0
610	20240607	092600	29491980	2990	2990	2990	2990	0
611	20240607	092500	29491980	2990	2990	2990	2990	0
612	20240607	092400	29491980	2990	2990	2990	2990	0
613	20240607	092300	29491980	2990	2990	2990	2990	0
614	20240607	092200	29491980	2990	2990	2990	2990	0
615	20240607	092100	29491980	2990	2975	2990	2975	117
616	20240607	092000	29143755	2975	2975	2975	2975	0
617	20240607	091900	29143755	2975	2975	2975	2975	0
618	20240607	091800	29143755	2975	2975	2975	2975	1
619	20240607	091700	29140780	2975	2975	2975	2975	312
620	20240607	091600	28212580	2975	2975	2975	2975	2
621	20240607	091500	28206630	2975	2975	2975	2975	0
622	20240607	091400	28206630	2975	2980	2980	2975	541
623	20240607	091300	26595970	3000	3000	3000	3000	0
624	20240607	091200	26595970	3000	2995	3000	2995	27
625	20240607	091100	26514995	3000	2995	3000	2995	5578
626	20240607	091000	9808825	3000	3000	3000	3000	0
627	20240607	090900	9808825	3000	3000	3000	3000	10
628	20240607	090800	9778825	2995	2995	2995	2990	1554
629	20240607	090700	5124645	3000	3000	3000	3000	0
630	20240607	090600	5124645	3000	3000	3000	3000	0
631	20240607	090500	5124645	3000	3000	3000	3000	0
632	20240607	090400	5124645	3000	3000	3000	3000	0
633	20240607	090300	5124645	3000	3000	3000	3000	0
634	20240607	090200	5124645	3000	3000	3000	3000	0
635	20240607	090100	5124645	3000	2995	3000	2995	29
636	20240607	090000	5037740	3000	2980	3000	2980	1683