KissMeData/352700/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	211500	62473295	2960	2960	2960	2960	401
3	20240613	211400	62473295	2960	2960	2960	2960	0
4	20240613	211300	62473295	2960	2960	2960	2960	0
5	20240613	211200	62473295	2960	2960	2960	2960	0
6	20240613	211100	62473295	2960	2960	2960	2960	0
7	20240613	211000	62473295	2960	2960	2960	2960	0
8	20240613	210900	62473295	2960	2960	2960	2960	0
9	20240613	210800	62473295	2960	2960	2960	2960	0
10	20240613	210700	62473295	2960	2960	2960	2960	0
11	20240613	210600	62473295	2960	2960	2960	2960	0
12	20240613	210500	62473295	2960	2960	2960	2960	0
13	20240613	210400	62473295	2960	2960	2960	2960	0
14	20240613	210300	62473295	2960	2960	2960	2960	0
15	20240613	210200	62473295	2960	2960	2960	2960	0
16	20240613	210100	62473295	2960	2960	2960	2960	0
17	20240613	210000	62473295	2960	2960	2960	2960	0
18	20240613	205900	62473295	2960	2960	2960	2960	0
19	20240613	205800	62473295	2960	2960	2960	2960	0
20	20240613	205700	62473295	2960	2960	2960	2960	0
21	20240613	205600	62473295	2960	2960	2960	2960	0
22	20240613	205500	62473295	2960	2960	2960	2960	0
23	20240613	205400	62473295	2960	2960	2960	2960	0
24	20240613	205300	62473295	2960	2960	2960	2960	0
25	20240613	205200	62473295	2960	2960	2960	2960	0
26	20240613	205100	62473295	2960	2960	2960	2960	0
27	20240613	205000	62473295	2960	2960	2960	2960	0
28	20240613	204900	62473295	2960	2960	2960	2960	0
29	20240613	204800	62473295	2960	2960	2960	2960	0
30	20240613	204700	62473295	2960	2960	2960	2960	0
31	20240613	204600	62473295	2960	2960	2960	2960	0
32	20240613	204500	62473295	2960	2960	2960	2960	401
33	20240613	204400	62473295	2960	2960	2960	2960	0
34	20240613	204300	62473295	2960	2960	2960	2960	0
35	20240613	204200	62473295	2960	2960	2960	2960	0
36	20240613	204100	62473295	2960	2960	2960	2960	0
37	20240613	204000	62473295	2960	2960	2960	2960	0
38	20240613	203900	62473295	2960	2960	2960	2960	0
39	20240613	203800	62473295	2960	2960	2960	2960	0
40	20240613	203700	62473295	2960	2960	2960	2960	0
41	20240613	203600	62473295	2960	2960	2960	2960	0
42	20240613	203500	62473295	2960	2960	2960	2960	0
43	20240613	203400	62473295	2960	2960	2960	2960	0
44	20240613	203300	62473295	2960	2960	2960	2960	0
45	20240613	203200	62473295	2960	2960	2960	2960	0
46	20240613	203100	62473295	2960	2960	2960	2960	0
47	20240613	203000	62473295	2960	2960	2960	2960	0
48	20240613	202900	62473295	2960	2960	2960	2960	0
49	20240613	202800	62473295	2960	2960	2960	2960	0
50	20240613	202700	62473295	2960	2960	2960	2960	0
51	20240613	202600	62473295	2960	2960	2960	2960	0
52	20240613	202500	62473295	2960	2960	2960	2960	0
53	20240613	202400	62473295	2960	2960	2960	2960	0
54	20240613	202300	62473295	2960	2960	2960	2960	0
55	20240613	202200	62473295	2960	2960	2960	2960	0
56	20240613	202100	62473295	2960	2960	2960	2960	0
57	20240613	202000	62473295	2960	2960	2960	2960	0
58	20240613	201900	62473295	2960	2960	2960	2960	0
59	20240613	201800	62473295	2960	2960	2960	2960	0
60	20240613	201700	62473295	2960	2960	2960	2960	0
61	20240613	201600	62473295	2960	2960	2960	2960	0
62	20240613	201500	62473295	2960	2960	2960	2960	401
63	20240613	201400	62473295	2960	2960	2960	2960	0
64	20240613	201300	62473295	2960	2960	2960	2960	0
65	20240613	201200	62473295	2960	2960	2960	2960	0
66	20240613	201100	62473295	2960	2960	2960	2960	0
67	20240613	201000	62473295	2960	2960	2960	2960	0
68	20240613	200900	62473295	2960	2960	2960	2960	0
69	20240613	200800	62473295	2960	2960	2960	2960	0
70	20240613	200700	62473295	2960	2960	2960	2960	0
71	20240613	200600	62473295	2960	2960	2960	2960	0
72	20240613	200500	62473295	2960	2960	2960	2960	0
73	20240613	200400	62473295	2960	2960	2960	2960	0
74	20240613	200300	62473295	2960	2960	2960	2960	0
75	20240613	200200	62473295	2960	2960	2960	2960	0
76	20240613	200100	62473295	2960	2960	2960	2960	0
77	20240613	200000	62473295	2960	2960	2960	2960	0
78	20240613	195900	62473295	2960	2960	2960	2960	0
79	20240613	195800	62473295	2960	2960	2960	2960	0
80	20240613	195700	62473295	2960	2960	2960	2960	0
81	20240613	195600	62473295	2960	2960	2960	2960	0
82	20240613	195500	62473295	2960	2960	2960	2960	0
83	20240613	195400	62473295	2960	2960	2960	2960	0
84	20240613	195300	62473295	2960	2960	2960	2960	0
85	20240613	195200	62473295	2960	2960	2960	2960	0
86	20240613	195100	62473295	2960	2960	2960	2960	0
87	20240613	195000	62473295	2960	2960	2960	2960	0
88	20240613	194900	62473295	2960	2960	2960	2960	0
89	20240613	194800	62473295	2960	2960	2960	2960	0
90	20240613	194700	62473295	2960	2960	2960	2960	0
91	20240613	194600	62473295	2960	2960	2960	2960	0
92	20240613	194500	62473295	2960	2960	2960	2960	401
93	20240613	194400	62473295	2960	2960	2960	2960	0
94	20240613	194300	62473295	2960	2960	2960	2960	0
95	20240613	194200	62473295	2960	2960	2960	2960	0
96	20240613	194100	62473295	2960	2960	2960	2960	0
97	20240613	194000	62473295	2960	2960	2960	2960	0
98	20240613	193900	62473295	2960	2960	2960	2960	0
99	20240613	193800	62473295	2960	2960	2960	2960	0
100	20240613	193700	62473295	2960	2960	2960	2960	0
101	20240613	193600	62473295	2960	2960	2960	2960	0
102	20240613	193500	62473295	2960	2960	2960	2960	0
103	20240613	193400	62473295	2960	2960	2960	2960	0
104	20240613	193300	62473295	2960	2960	2960	2960	0
105	20240613	193200	62473295	2960	2960	2960	2960	0
106	20240613	193100	62473295	2960	2960	2960	2960	0
107	20240613	193000	62473295	2960	2960	2960	2960	0
108	20240613	192900	62473295	2960	2960	2960	2960	0
109	20240613	192800	62473295	2960	2960	2960	2960	0
110	20240613	192700	62473295	2960	2960	2960	2960	0
111	20240613	192600	62473295	2960	2960	2960	2960	0
112	20240613	192500	62473295	2960	2960	2960	2960	0
113	20240613	192400	62473295	2960	2960	2960	2960	0
114	20240613	192300	62473295	2960	2960	2960	2960	0
115	20240613	192200	62473295	2960	2960	2960	2960	0
116	20240613	192100	62473295	2960	2960	2960	2960	0
117	20240613	192000	62473295	2960	2960	2960	2960	0
118	20240613	191900	62473295	2960	2960	2960	2960	0
119	20240613	191800	62473295	2960	2960	2960	2960	0
120	20240613	191700	62473295	2960	2960	2960	2960	0
121	20240613	191600	62473295	2960	2960	2960	2960	0
122	20240613	191500	62473295	2960	2960	2960	2960	401
123	20240613	191400	62473295	2960	2960	2960	2960	0
124	20240613	191300	62473295	2960	2960	2960	2960	0
125	20240613	191200	62473295	2960	2960	2960	2960	0
126	20240613	191100	62473295	2960	2960	2960	2960	0
127	20240613	191000	62473295	2960	2960	2960	2960	0
128	20240613	190900	62473295	2960	2960	2960	2960	0
129	20240613	190800	62473295	2960	2960	2960	2960	0
130	20240613	190700	62473295	2960	2960	2960	2960	0
131	20240613	190600	62473295	2960	2960	2960	2960	0
132	20240613	190500	62473295	2960	2960	2960	2960	0
133	20240613	190400	62473295	2960	2960	2960	2960	0
134	20240613	190300	62473295	2960	2960	2960	2960	0
135	20240613	190200	62473295	2960	2960	2960	2960	0
136	20240613	190100	62473295	2960	2960	2960	2960	0
137	20240613	190000	62473295	2960	2960	2960	2960	0
138	20240613	185900	62473295	2960	2960	2960	2960	0
139	20240613	185800	62473295	2960	2960	2960	2960	0
140	20240613	185700	62473295	2960	2960	2960	2960	0
141	20240613	185600	62473295	2960	2960	2960	2960	0
142	20240613	185500	62473295	2960	2960	2960	2960	0
143	20240613	185400	62473295	2960	2960	2960	2960	0
144	20240613	185300	62473295	2960	2960	2960	2960	0
145	20240613	185200	62473295	2960	2960	2960	2960	0
146	20240613	185100	62473295	2960	2960	2960	2960	0
147	20240613	185000	62473295	2960	2960	2960	2960	0
148	20240613	184900	62473295	2960	2960	2960	2960	0
149	20240613	184800	62473295	2960	2960	2960	2960	0
150	20240613	184700	62473295	2960	2960	2960	2960	0
151	20240613	184600	62473295	2960	2960	2960	2960	0
152	20240613	184500	62473295	2960	2960	2960	2960	401
153	20240613	184400	62473295	2960	2960	2960	2960	0
154	20240613	184300	62473295	2960	2960	2960	2960	0
155	20240613	184200	62473295	2960	2960	2960	2960	0
156	20240613	184100	62473295	2960	2960	2960	2960	0
157	20240613	184000	62473295	2960	2960	2960	2960	0
158	20240613	183900	62473295	2960	2960	2960	2960	0
159	20240613	183800	62473295	2960	2960	2960	2960	0
160	20240613	183700	62473295	2960	2960	2960	2960	0
161	20240613	183600	62473295	2960	2960	2960	2960	0
162	20240613	183500	62473295	2960	2960	2960	2960	0
163	20240613	183400	62473295	2960	2960	2960	2960	0
164	20240613	183300	62473295	2960	2960	2960	2960	0
165	20240613	183200	62473295	2960	2960	2960	2960	0
166	20240613	183100	62473295	2960	2960	2960	2960	0
167	20240613	183000	62473295	2960	2960	2960	2960	0
168	20240613	182900	62473295	2960	2960	2960	2960	0
169	20240613	182800	62473295	2960	2960	2960	2960	0
170	20240613	182700	62473295	2960	2960	2960	2960	0
171	20240613	182600	62473295	2960	2960	2960	2960	0
172	20240613	182500	62473295	2960	2960	2960	2960	0
173	20240613	182400	62473295	2960	2960	2960	2960	0
174	20240613	182300	62473295	2960	2960	2960	2960	0
175	20240613	182200	62473295	2960	2960	2960	2960	0
176	20240613	182100	62473295	2960	2960	2960	2960	0
177	20240613	182000	62473295	2960	2960	2960	2960	0
178	20240613	181900	62473295	2960	2960	2960	2960	0
179	20240613	181800	62473295	2960	2960	2960	2960	0
180	20240613	181700	62473295	2960	2960	2960	2960	0
181	20240613	181600	62473295	2960	2960	2960	2960	0
182	20240613	181500	62473295	2960	2960	2960	2960	401
183	20240613	181400	62473295	2960	2960	2960	2960	0
184	20240613	181300	62473295	2960	2960	2960	2960	0
185	20240613	181200	62473295	2960	2960	2960	2960	0
186	20240613	181100	62473295	2960	2960	2960	2960	0
187	20240613	181000	62473295	2960	2960	2960	2960	0
188	20240613	180900	62473295	2960	2960	2960	2960	0
189	20240613	180800	62473295	2960	2960	2960	2960	0
190	20240613	180700	62473295	2960	2960	2960	2960	0
191	20240613	180600	62473295	2960	2960	2960	2960	0
192	20240613	180500	62473295	2960	2960	2960	2960	0
193	20240613	180400	62473295	2960	2960	2960	2960	0
194	20240613	180300	62473295	2960	2960	2960	2960	0
195	20240613	180200	62473295	2960	2960	2960	2960	0
196	20240613	180100	62473295	2960	2960	2960	2960	0
197	20240613	180000	62473295	2960	2960	2960	2960	0
198	20240613	175900	62473295	2960	2960	2960	2960	0
199	20240613	175800	62473295	2960	2960	2960	2960	0
200	20240613	175700	62473295	2960	2960	2960	2960	0
201	20240613	175600	62473295	2960	2960	2960	2960	0
202	20240613	175500	62473295	2960	2960	2960	2960	0
203	20240613	175400	62473295	2960	2960	2960	2960	0
204	20240613	175300	62473295	2960	2960	2960	2960	0
205	20240613	175200	62473295	2960	2960	2960	2960	0
206	20240613	175100	62473295	2960	2960	2960	2960	0
207	20240613	175000	62473295	2960	2960	2960	2960	0
208	20240613	174900	62473295	2960	2960	2960	2960	0
209	20240613	174800	62473295	2960	2960	2960	2960	0
210	20240613	174700	62473295	2960	2960	2960	2960	0
211	20240613	174600	62473295	2960	2960	2960	2960	0
212	20240613	174500	62473295	2960	2960	2960	2960	401
213	20240613	174400	62473295	2960	2960	2960	2960	0
214	20240613	174300	62473295	2960	2960	2960	2960	0
215	20240613	174200	62473295	2960	2960	2960	2960	0
216	20240613	174100	62473295	2960	2960	2960	2960	0
217	20240613	174000	62473295	2960	2960	2960	2960	0
218	20240613	173900	62473295	2960	2960	2960	2960	0
219	20240613	173800	62473295	2960	2960	2960	2960	0
220	20240613	173700	62473295	2960	2960	2960	2960	0
221	20240613	173600	62473295	2960	2960	2960	2960	0
222	20240613	173500	62473295	2960	2960	2960	2960	0
223	20240613	173400	62473295	2960	2960	2960	2960	0
224	20240613	173300	62473295	2960	2960	2960	2960	0
225	20240613	173200	62473295	2960	2960	2960	2960	0
226	20240613	173100	62473295	2960	2960	2960	2960	0
227	20240613	173000	62473295	2960	2960	2960	2960	0
228	20240613	172900	62473295	2960	2960	2960	2960	0
229	20240613	172800	62473295	2960	2960	2960	2960	0
230	20240613	172700	62473295	2960	2960	2960	2960	0
231	20240613	172600	62473295	2960	2960	2960	2960	0
232	20240613	172500	62473295	2960	2960	2960	2960	0
233	20240613	172400	62473295	2960	2960	2960	2960	0
234	20240613	172300	62473295	2960	2960	2960	2960	0
235	20240613	172200	62473295	2960	2960	2960	2960	0
236	20240613	172100	62473295	2960	2960	2960	2960	0
237	20240613	172000	62473295	2960	2960	2960	2960	0
238	20240613	171900	62473295	2960	2960	2960	2960	0
239	20240613	171800	62473295	2960	2960	2960	2960	0
240	20240613	171700	62473295	2960	2960	2960	2960	0
241	20240613	171600	62473295	2960	2960	2960	2960	0
242	20240613	171500	62473295	2960	2960	2960	2960	401
243	20240613	171400	62473295	2960	2960	2960	2960	0
244	20240613	171300	62473295	2960	2960	2960	2960	0
245	20240613	171200	62473295	2960	2960	2960	2960	0
246	20240613	171100	62473295	2960	2960	2960	2960	0
247	20240613	171000	62473295	2960	2960	2960	2960	0
248	20240613	170900	62473295	2960	2960	2960	2960	0
249	20240613	170800	62473295	2960	2960	2960	2960	0
250	20240613	170700	62473295	2960	2960	2960	2960	0
251	20240613	170600	62473295	2960	2960	2960	2960	0
252	20240613	170500	62473295	2960	2960	2960	2960	0
253	20240613	170400	62473295	2960	2960	2960	2960	0
254	20240613	170300	62473295	2960	2960	2960	2960	0
255	20240613	170200	62473295	2960	2960	2960	2960	0
256	20240613	170100	62473295	2960	2960	2960	2960	0
257	20240613	170000	62473295	2960	2960	2960	2960	0
258	20240613	165900	62473295	2960	2960	2960	2960	0
259	20240613	165800	62473295	2960	2960	2960	2960	0
260	20240613	165700	62473295	2960	2960	2960	2960	0
261	20240613	165600	62473295	2960	2960	2960	2960	0
262	20240613	165500	62473295	2960	2960	2960	2960	0
263	20240613	165400	62473295	2960	2960	2960	2960	0
264	20240613	165300	62473295	2960	2960	2960	2960	0
265	20240613	165200	62473295	2960	2960	2960	2960	0
266	20240613	165100	62473295	2960	2960	2960	2960	0
267	20240613	165000	62473295	2960	2960	2960	2960	0
268	20240613	164900	62473295	2960	2960	2960	2960	0
269	20240613	164800	62473295	2960	2960	2960	2960	0
270	20240613	164700	62473295	2960	2960	2960	2960	0
271	20240613	164600	62473295	2960	2960	2960	2960	0
272	20240613	164500	62473295	2960	2960	2960	2960	401
273	20240613	164400	62473295	2960	2960	2960	2960	0
274	20240613	164300	62473295	2960	2960	2960	2960	0
275	20240613	164200	62473295	2960	2960	2960	2960	0
276	20240613	164100	62473295	2960	2960	2960	2960	0
277	20240613	164000	62473295	2960	2960	2960	2960	0
278	20240613	163900	62473295	2960	2960	2960	2960	0
279	20240613	163800	62473295	2960	2960	2960	2960	0
280	20240613	163700	62473295	2960	2960	2960	2960	0
281	20240613	163600	62473295	2960	2960	2960	2960	0
282	20240613	163500	62473295	2960	2960	2960	2960	0
283	20240613	163400	62473295	2960	2960	2960	2960	0
284	20240613	163300	62473295	2960	2960	2960	2960	0
285	20240613	163200	62473295	2960	2960	2960	2960	0
286	20240613	163100	62473295	2960	2960	2960	2960	0
287	20240613	163000	62473295	2960	2960	2960	2960	0
288	20240613	162900	62473295	2960	2960	2960	2960	0
289	20240613	162800	62473295	2960	2960	2960	2960	0
290	20240613	162700	62473295	2960	2960	2960	2960	0
291	20240613	162600	62473295	2960	2960	2960	2960	0
292	20240613	162500	62473295	2960	2960	2960	2960	0
293	20240613	162400	62473295	2960	2960	2960	2960	0
294	20240613	162300	62473295	2960	2960	2960	2960	0
295	20240613	162200	62473295	2960	2960	2960	2960	0
296	20240613	162100	62473295	2960	2960	2960	2960	0
297	20240613	162000	62473295	2960	2960	2960	2960	0
298	20240613	161900	62473295	2960	2960	2960	2960	0
299	20240613	161800	62473295	2960	2960	2960	2960	0
300	20240613	161700	62473295	2960	2960	2960	2960	0
301	20240613	161600	62473295	2960	2960	2960	2960	0
302	20240613	161500	62473295	2960	2960	2960	2960	401
303	20240613	161400	62473295	2960	2960	2960	2960	0
304	20240613	161300	62473295	2960	2960	2960	2960	0
305	20240613	161200	62473295	2960	2960	2960	2960	0
306	20240613	161100	62473295	2960	2960	2960	2960	0
307	20240613	161000	62473295	2960	2960	2960	2960	0
308	20240613	160900	62473295	2960	2960	2960	2960	0
309	20240613	160800	62473295	2960	2960	2960	2960	0
310	20240613	160700	62473295	2960	2960	2960	2960	0
311	20240613	160600	62473295	2960	2960	2960	2960	0
312	20240613	160500	62473295	2960	2960	2960	2960	0
313	20240613	160400	62473295	2960	2960	2960	2960	0
314	20240613	160300	62473295	2960	2960	2960	2960	0
315	20240613	160200	62473295	2960	2960	2960	2960	0
316	20240613	160100	62473295	2960	2960	2960	2960	0
317	20240613	160000	62473295	2960	2960	2960	2960	0
318	20240613	155900	62473295	2960	2960	2960	2960	0
319	20240613	155800	62473295	2960	2960	2960	2960	0
320	20240613	155700	62473295	2960	2960	2960	2960	0
321	20240613	155600	62473295	2960	2960	2960	2960	0
322	20240613	155500	62473295	2960	2960	2960	2960	0
323	20240613	155400	62473295	2960	2960	2960	2960	0
324	20240613	155300	62473295	2960	2960	2960	2960	0
325	20240613	155200	62473295	2960	2960	2960	2960	0
326	20240613	155100	62473295	2960	2960	2960	2960	0
327	20240613	155000	62473295	2960	2960	2960	2960	0
328	20240613	154900	62473295	2960	2960	2960	2960	0
329	20240613	154800	62473295	2960	2960	2960	2960	0
330	20240613	154700	62473295	2960	2960	2960	2960	0
331	20240613	154600	62473295	2960	2960	2960	2960	0
332	20240613	154500	62473295	2960	2960	2960	2960	401
333	20240613	154400	62473295	2960	2960	2960	2960	0
334	20240613	154300	62473295	2960	2960	2960	2960	0
335	20240613	154200	62473295	2960	2960	2960	2960	0
336	20240613	154100	62473295	2960	2960	2960	2960	0
337	20240613	154000	62473295	2960	2960	2960	2960	0
338	20240613	153900	62473295	2960	2960	2960	2960	0
339	20240613	153800	62473295	2960	2960	2960	2960	0
340	20240613	153700	62473295	2960	2960	2960	2960	0
341	20240613	153600	62473295	2960	2960	2960	2960	0
342	20240613	153500	62473295	2960	2960	2960	2960	0
343	20240613	153400	62473295	2960	2960	2960	2960	0
344	20240613	153300	62473295	2960	2960	2960	2960	0
345	20240613	153200	62473295	2960	2960	2960	2960	0
346	20240613	153100	62473295	2960	2960	2960	2960	0
347	20240613	153000	62473295	2960	2960	2960	2960	401
348	20240613	152900	61286335	2960	2960	2960	2960	0
349	20240613	152800	61286335	2960	2960	2960	2960	0
350	20240613	152700	61286335	2960	2960	2960	2960	0
351	20240613	152600	61286335	2960	2960	2960	2960	0
352	20240613	152500	61286335	2960	2960	2960	2960	0
353	20240613	152400	61286335	2960	2960	2960	2960	0
354	20240613	152300	61286335	2960	2960	2960	2960	0
355	20240613	152200	61286335	2960	2960	2960	2960	0
356	20240613	152100	61286335	2960	2960	2960	2960	0
357	20240613	152000	61286335	2960	2960	2960	2960	0
358	20240613	151900	61286335	2960	2950	2960	2950	75
359	20240613	151800	61065075	2950	2950	2950	2950	62
360	20240613	151700	60882175	2955	2955	2955	2955	0
361	20240613	151600	60882175	2955	2955	2955	2955	0
362	20240613	151500	60882175	2955	2955	2955	2955	0
363	20240613	151400	60882175	2955	2955	2955	2955	0
364	20240613	151300	60882175	2955	2955	2955	2955	0
365	20240613	151200	60882175	2955	2955	2955	2955	0
366	20240613	151100	60882175	2955	2955	2955	2955	0
367	20240613	151000	60882175	2955	2955	2955	2955	166
368	20240613	150900	60391645	2955	2955	2955	2955	0
369	20240613	150800	60391645	2955	2955	2955	2955	0
370	20240613	150700	60391645	2955	2955	2955	2955	0
371	20240613	150600	60391645	2955	2955	2955	2955	0
372	20240613	150500	60391645	2955	2955	2955	2955	0
373	20240613	150400	60391645	2955	2955	2955	2955	0
374	20240613	150300	60391645	2955	2955	2955	2955	0
375	20240613	150200	60391645	2955	2955	2955	2955	0
376	20240613	150100	60391645	2955	2955	2955	2955	0
377	20240613	150000	60391645	2955	2955	2955	2955	0
378	20240613	145900	60391645	2955	2955	2955	2955	102
379	20240613	145800	60090235	2955	2955	2955	2955	0
380	20240613	145700	60090235	2955	2955	2955	2955	0
381	20240613	145600	60090235	2955	2955	2955	2955	0
382	20240613	145500	60090235	2955	2955	2955	2955	0
383	20240613	145400	60090235	2955	2955	2955	2955	0
384	20240613	145300	60090235	2955	2955	2955	2955	0
385	20240613	145200	60090235	2955	2955	2955	2955	0
386	20240613	145100	60090235	2955	2955	2955	2955	0
387	20240613	145000	60090235	2955	2955	2955	2955	0
388	20240613	144900	60090235	2955	2955	2955	2955	0
389	20240613	144800	60090235	2955	2955	2955	2955	0
390	20240613	144700	60090235	2955	2955	2955	2955	0
391	20240613	144600	60090235	2955	2955	2955	2955	0
392	20240613	144500	60090235	2955	2955	2955	2955	0
393	20240613	144400	60090235	2955	2955	2955	2955	0
394	20240613	144300	60090235	2955	2955	2955	2955	0
395	20240613	144200	60090235	2955	2955	2955	2955	0
396	20240613	144100	60090235	2955	2955	2955	2955	0
397	20240613	144000	60090235	2955	2955	2955	2955	0
398	20240613	143900	60090235	2955	2955	2955	2955	0
399	20240613	143800	60090235	2955	2955	2955	2955	0
400	20240613	143700	60090235	2955	2955	2955	2955	0
401	20240613	143600	60090235	2955	2955	2955	2955	0
402	20240613	143500	60090235	2955	2955	2955	2955	0
403	20240613	143400	60090235	2955	2955	2955	2955	0
404	20240613	143300	60090235	2955	2955	2955	2955	0
405	20240613	143200	60090235	2955	2955	2955	2955	0
406	20240613	143100	60090235	2955	2955	2955	2955	0
407	20240613	143000	60090235	2955	2955	2955	2955	0
408	20240613	142900	60090235	2955	2955	2955	2955	0
409	20240613	142800	60090235	2955	2955	2955	2955	0
410	20240613	142700	60090235	2955	2955	2955	2955	0
411	20240613	142600	60090235	2955	2955	2955	2955	0
412	20240613	142500	60090235	2955	2955	2955	2955	0
413	20240613	142400	60090235	2955	2955	2955	2955	0
414	20240613	142300	60090235	2955	2955	2955	2955	0
415	20240613	142200	60090235	2955	2955	2955	2955	0
416	20240613	142100	60090235	2955	2955	2955	2955	0
417	20240613	142000	60090235	2955	2955	2955	2955	0
418	20240613	141900	60090235	2955	2955	2955	2955	0
419	20240613	141800	60090235	2955	2955	2955	2955	0
420	20240613	141700	60090235	2955	2955	2955	2955	0
421	20240613	141600	60090235	2955	2955	2955	2955	0
422	20240613	141500	60090235	2955	2955	2955	2955	0
423	20240613	141400	60090235	2955	2955	2955	2955	0
424	20240613	141300	60090235	2955	2955	2955	2955	0
425	20240613	141200	60090235	2955	2955	2955	2955	0
426	20240613	141100	60090235	2955	2955	2955	2955	0
427	20240613	141000	60090235	2955	2955	2955	2955	0
428	20240613	140900	60090235	2955	2955	2955	2955	0
429	20240613	140800	60090235	2955	2955	2955	2955	0
430	20240613	140700	60090235	2955	2955	2955	2955	0
431	20240613	140600	60090235	2955	2955	2955	2955	1
432	20240613	140500	60087280	2955	2955	2955	2955	0
433	20240613	140400	60087280	2955	2955	2955	2955	0
434	20240613	140300	60087280	2955	2955	2955	2955	0
435	20240613	140200	60087280	2955	2955	2955	2955	0
436	20240613	140100	60087280	2955	2955	2955	2955	0
437	20240613	140000	60087280	2955	2955	2955	2955	1000
438	20240613	135900	57132280	2955	2955	2955	2955	0
439	20240613	135800	57132280	2955	2955	2955	2955	0
440	20240613	135700	57132280	2955	2955	2955	2955	1
441	20240613	135600	57129325	2950	2950	2950	2950	0
442	20240613	135500	57129325	2950	2950	2950	2950	205
443	20240613	135400	56524575	2950	2950	2950	2950	0
444	20240613	135300	56524575	2950	2950	2950	2950	1
445	20240613	135200	56521625	2945	2945	2945	2945	0
446	20240613	135100	56521625	2945	2945	2945	2945	0
447	20240613	135000	56521625	2945	2945	2945	2945	0
448	20240613	134900	56521625	2945	2945	2945	2945	0
449	20240613	134800	56521625	2945	2945	2945	2945	0
450	20240613	134700	56521625	2945	2945	2945	2945	0
451	20240613	134600	56521625	2945	2945	2945	2945	0
452	20240613	134500	56521625	2945	2945	2945	2945	22
453	20240613	134400	56456835	2945	2945	2945	2945	0
454	20240613	134300	56456835	2945	2945	2945	2945	0
455	20240613	134200	56456835	2945	2945	2945	2945	0
456	20240613	134100	56456835	2945	2945	2945	2945	0
457	20240613	134000	56456835	2945	2945	2945	2945	0
458	20240613	133900	56456835	2945	2945	2945	2945	0
459	20240613	133800	56456835	2945	2945	2945	2945	500
460	20240613	133700	54984335	2945	2945	2945	2945	0
461	20240613	133600	54984335	2945	2945	2945	2945	0
462	20240613	133500	54984335	2945	2945	2945	2945	0
463	20240613	133400	54984335	2945	2945	2945	2945	0
464	20240613	133300	54984335	2945	2945	2945	2945	0
465	20240613	133200	54984335	2945	2945	2945	2945	0
466	20240613	133100	54984335	2945	2945	2945	2945	0
467	20240613	133000	54984335	2945	2945	2945	2945	0
468	20240613	132900	54984335	2945	2945	2945	2945	102
469	20240613	132800	54683945	2945	2945	2945	2945	0
470	20240613	132700	54683945	2945	2945	2945	2945	0
471	20240613	132600	54683945	2945	2945	2945	2945	0
472	20240613	132500	54683945	2945	2945	2945	2945	0
473	20240613	132400	54683945	2945	2945	2945	2945	0
474	20240613	132300	54683945	2945	2945	2945	2945	0
475	20240613	132200	54683945	2945	2945	2945	2945	0
476	20240613	132100	54683945	2945	2945	2945	2945	0
477	20240613	132000	54683945	2945	2945	2945	2945	10
478	20240613	131900	54654495	2945	2945	2945	2945	10
479	20240613	131800	54625045	2945	2945	2945	2945	0
480	20240613	131700	54625045	2945	2945	2945	2945	0
481	20240613	131600	54625045	2945	2945	2945	2945	1
482	20240613	131500	54622100	2940	2940	2940	2940	7
483	20240613	131400	54601520	2945	2945	2945	2945	0
484	20240613	131300	54601520	2945	2945	2945	2945	6
485	20240613	131200	54583850	2940	2940	2940	2940	0
486	20240613	131100	54583850	2940	2940	2940	2940	0
487	20240613	131000	54583850	2940	2940	2940	2940	1
488	20240613	130900	54580910	2945	2945	2945	2945	0
489	20240613	130800	54580910	2945	2945	2945	2945	0
490	20240613	130700	54580910	2945	2945	2945	2945	0
491	20240613	130600	54580910	2945	2945	2945	2945	0
492	20240613	130500	54580910	2945	2945	2945	2945	0
493	20240613	130400	54580910	2945	2945	2945	2945	0
494	20240613	130300	54580910	2945	2945	2945	2945	0
495	20240613	130200	54580910	2945	2945	2945	2945	0
496	20240613	130100	54580910	2945	2945	2945	2945	0
497	20240613	130000	54580910	2945	2945	2945	2945	0
498	20240613	125900	54580910	2945	2945	2945	2945	1
499	20240613	125800	54577965	2945	2945	2945	2945	0
500	20240613	125700	54577965	2945	2945	2945	2945	0
501	20240613	125600	54577965	2945	2945	2945	2945	17
502	20240613	125500	54527900	2945	2945	2945	2945	0
503	20240613	125400	54527900	2945	2945	2945	2945	10
504	20240613	125300	54498450	2945	2945	2945	2945	0
505	20240613	125200	54498450	2945	2945	2945	2945	5
506	20240613	125100	54483725	2940	2940	2940	2940	0
507	20240613	125000	54483725	2940	2940	2940	2940	0
508	20240613	124900	54483725	2940	2940	2940	2940	38
509	20240613	124800	54372005	2940	2940	2940	2940	7
510	20240613	124700	54351425	2945	2945	2945	2945	0
511	20240613	124600	54351425	2945	2945	2945	2945	0
512	20240613	124500	54351425	2945	2945	2945	2945	0
513	20240613	124400	54351425	2945	2945	2945	2945	0
514	20240613	124300	54351425	2945	2945	2945	2945	1
515	20240613	124200	54348480	2945	2945	2945	2945	0
516	20240613	124100	54348480	2945	2945	2945	2945	204
517	20240613	124000	53747700	2945	2940	2945	2940	4
518	20240613	123900	53735935	2940	2940	2940	2940	0
519	20240613	123800	53735935	2940	2940	2940	2940	0
520	20240613	123700	53735935	2940	2940	2940	2940	0
521	20240613	123600	53735935	2940	2940	2940	2940	0
522	20240613	123500	53735935	2940	2940	2940	2940	200
523	20240613	123400	53147935	2945	2945	2945	2945	219
524	20240613	123300	52502980	2940	2940	2940	2940	0
525	20240613	123200	52502980	2940	2940	2940	2940	0
526	20240613	123100	52502980	2940	2940	2940	2940	0
527	20240613	123000	52502980	2940	2940	2940	2940	0
528	20240613	122900	52502980	2940	2940	2940	2940	0
529	20240613	122800	52502980	2940	2940	2940	2940	0
530	20240613	122700	52502980	2940	2940	2940	2940	0
531	20240613	122600	52502980	2940	2940	2940	2940	10
532	20240613	122500	52473580	2940	2940	2940	2940	10
533	20240613	122400	52444180	2940	2940	2940	2940	100
534	20240613	122300	52150180	2940	2940	2940	2940	10
535	20240613	122200	52120780	2940	2940	2940	2940	0
536	20240613	122100	52120780	2940	2940	2940	2940	0
537	20240613	122000	52120780	2940	2940	2940	2940	0
538	20240613	121900	52120780	2940	2940	2940	2940	0
539	20240613	121800	52120780	2940	2940	2940	2940	0
540	20240613	121700	52120780	2940	2940	2940	2940	0
541	20240613	121600	52120780	2940	2940	2940	2940	0
542	20240613	121500	52120780	2940	2940	2940	2940	0
543	20240613	121400	52120780	2940	2940	2940	2940	0
544	20240613	121300	52120780	2940	2940	2940	2940	245
545	20240613	121200	51400480	2945	2945	2945	2945	10
546	20240613	121100	51371030	2945	2945	2945	2945	0
547	20240613	121000	51371030	2945	2945	2945	2945	0
548	20240613	120900	51371030	2945	2945	2945	2945	0
549	20240613	120800	51371030	2945	2945	2945	2945	0
550	20240613	120700	51371030	2945	2945	2945	2945	0
551	20240613	120600	51371030	2945	2945	2945	2945	0
552	20240613	120500	51371030	2945	2945	2945	2945	253
553	20240613	120400	50625945	2940	2940	2940	2940	0
554	20240613	120300	50625945	2940	2940	2940	2940	0
555	20240613	120200	50625945	2940	2940	2940	2940	0
556	20240613	120100	50625945	2940	2940	2940	2940	0
557	20240613	120000	50625945	2940	2940	2940	2940	0
558	20240613	115900	50625945	2940	2940	2940	2940	0
559	20240613	115800	50625945	2940	2940	2940	2940	0
560	20240613	115700	50625945	2940	2940	2940	2940	0
561	20240613	115600	50625945	2940	2940	2940	2940	0
562	20240613	115500	50625945	2940	2940	2940	2940	0
563	20240613	115400	50625945	2940	2940	2940	2940	0
564	20240613	115300	50625945	2940	2940	2940	2940	75
565	20240613	115200	50405445	2945	2945	2945	2945	0
566	20240613	115100	50405445	2945	2945	2945	2945	0
567	20240613	115000	50405445	2945	2945	2945	2945	2
568	20240613	114900	50399555	2940	2940	2940	2940	0
569	20240613	114800	50399555	2940	2940	2940	2940	0
570	20240613	114700	50399555	2940	2940	2940	2940	0
571	20240613	114600	50399555	2940	2940	2940	2940	0
572	20240613	114500	50399555	2940	2945	2945	2940	4000
573	20240613	114400	38632985	2940	2965	2965	2940	10000
574	20240613	114300	9109640	2970	2970	2970	2970	0
575	20240613	114200	9109640	2970	2970	2970	2970	0
576	20240613	114100	9109640	2970	2970	2970	2970	0
577	20240613	114000	9109640	2970	2970	2970	2970	1
578	20240613	113900	9106670	2965	2965	2965	2965	0
579	20240613	113800	9106670	2965	2965	2965	2965	0
580	20240613	113700	9106670	2965	2965	2965	2965	0
581	20240613	113600	9106670	2965	2965	2965	2965	0
582	20240613	113500	9106670	2965	2965	2965	2965	0
583	20240613	113400	9106670	2965	2965	2965	2965	0
584	20240613	113300	9106670	2965	2965	2965	2965	0
585	20240613	113200	9106670	2965	2965	2965	2965	0
586	20240613	113100	9106670	2965	2965	2965	2965	0
587	20240613	113000	9106670	2965	2965	2965	2965	0
588	20240613	112900	9106670	2965	2965	2965	2965	0
589	20240613	112800	9106670	2965	2965	2965	2965	0
590	20240613	112700	9106670	2965	2965	2965	2965	0
591	20240613	112600	9106670	2965	2965	2965	2965	0
592	20240613	112500	9106670	2965	2965	2965	2965	0
593	20240613	112400	9106670	2965	2965	2965	2965	0
594	20240613	112300	9106670	2965	2965	2965	2965	0
595	20240613	112200	9106670	2965	2965	2965	2965	0
596	20240613	112100	9106670	2965	2965	2965	2965	0
597	20240613	112000	9106670	2965	2965	2965	2965	0
598	20240613	111900	9106670	2965	2965	2965	2965	0
599	20240613	111800	9106670	2965	2965	2965	2965	0
600	20240613	111700	9106670	2965	2965	2965	2965	0
601	20240613	111600	9106670	2965	2965	2965	2965	0
602	20240613	111500	9106670	2965	2965	2965	2965	0
603	20240613	111400	9106670	2965	2965	2965	2965	0
604	20240613	111300	9106670	2965	2965	2965	2965	0
605	20240613	111200	9106670	2965	2965	2965	2965	0
606	20240613	111100	9106670	2965	2965	2965	2965	0
607	20240613	111000	9106670	2965	2965	2965	2965	0
608	20240613	110900	9106670	2965	2965	2965	2965	0
609	20240613	110800	9106670	2965	2965	2965	2965	0
610	20240613	110700	9106670	2965	2965	2965	2965	0
611	20240613	110600	9106670	2965	2965	2965	2965	0
612	20240613	110500	9106670	2965	2965	2965	2965	0
613	20240613	110400	9106670	2965	2965	2965	2965	0
614	20240613	110300	9106670	2965	2965	2965	2965	0
615	20240613	110200	9106670	2965	2965	2965	2965	0
616	20240613	110100	9106670	2965	2965	2965	2965	0
617	20240613	110000	9106670	2965	2965	2965	2965	0
618	20240613	105900	9106670	2965	2965	2965	2965	0
619	20240613	105800	9106670	2965	2965	2965	2965	500
620	20240613	105700	7624170	2970	2970	2970	2970	0
621	20240613	105600	7624170	2970	2970	2970	2970	0
622	20240613	105500	7624170	2970	2970	2970	2970	5
623	20240613	105400	7609320	2970	2970	2970	2970	0
624	20240613	105300	7609320	2970	2970	2970	2970	0
625	20240613	105200	7609320	2970	2970	2970	2970	4
626	20240613	105100	7597440	2970	2970	2970	2970	0
627	20240613	105000	7597440	2970	2970	2970	2970	0
628	20240613	104900	7597440	2970	2970	2970	2970	0
629	20240613	104800	7597440	2970	2970	2970	2970	0
630	20240613	104700	7597440	2970	2970	2970	2970	0
631	20240613	104600	7597440	2970	2970	2970	2970	0
632	20240613	104500	7597440	2970	2970	2970	2970	0
633	20240613	104400	7597440	2970	2970	2970	2970	0
634	20240613	104300	7597440	2970	2970	2970	2970	1
635	20240613	104200	7594470	2965	2965	2965	2965	0
636	20240613	104100	7594470	2965	2965	2965	2965	0
637	20240613	104000	7594470	2965	2965	2965	2965	192
638	20240613	103900	7025190	2965	2965	2965	2965	0
639	20240613	103800	7025190	2965	2965	2965	2965	0
640	20240613	103700	7025190	2965	2965	2965	2965	0
641	20240613	103600	7025190	2965	2965	2965	2965	0
642	20240613	103500	7025190	2965	2965	2965	2965	0
643	20240613	103400	7025190	2965	2965	2965	2965	0
644	20240613	103300	7025190	2965	2965	2965	2965	0
645	20240613	103200	7025190	2965	2965	2965	2965	0
646	20240613	103100	7025190	2965	2965	2965	2965	1
647	20240613	103000	7022225	2960	2960	2960	2960	0
648	20240613	102900	7022225	2960	2960	2960	2960	0
649	20240613	102800	7022225	2960	2960	2960	2960	0
650	20240613	102700	7022225	2960	2960	2960	2960	10
651	20240613	102600	6992625	2965	2965	2965	2965	0
652	20240613	102500	6992625	2965	2965	2965	2965	0
653	20240613	102400	6992625	2965	2965	2965	2965	0
654	20240613	102300	6992625	2965	2965	2965	2965	0
655	20240613	102200	6992625	2965	2965	2965	2965	0
656	20240613	102100	6992625	2965	2965	2965	2965	0
657	20240613	102000	6992625	2965	2965	2965	2965	0
658	20240613	101900	6992625	2965	2965	2965	2965	0
659	20240613	101800	6992625	2965	2965	2965	2965	0
660	20240613	101700	6992625	2965	2960	2965	2960	1003
661	20240613	101600	4023730	2970	2970	2970	2970	0
662	20240613	101500	4023730	2970	2970	2970	2970	1
663	20240613	101400	4020760	2965	2970	2970	2965	210
664	20240613	101300	3397610	2965	2965	2965	2965	25
665	20240613	101200	3323485	2965	2965	2965	2965	0
666	20240613	101100	3323485	2965	2965	2965	2965	0
667	20240613	101000	3323485	2965	2965	2965	2965	0
668	20240613	100900	3323485	2965	2965	2965	2965	0
669	20240613	100800	3323485	2965	2965	2965	2965	1
670	20240613	100700	3320520	2960	2960	2960	2960	0
671	20240613	100600	3320520	2960	2960	2960	2960	0
672	20240613	100500	3320520	2960	2960	2960	2960	0
673	20240613	100400	3320520	2960	2960	2960	2960	0
674	20240613	100300	3320520	2960	2960	2960	2960	0
675	20240613	100200	3320520	2960	2960	2960	2960	1
676	20240613	100100	3317560	2965	2965	2965	2965	1
677	20240613	100000	3314595	2965	2965	2965	2965	0
678	20240613	095900	3314595	2965	2965	2965	2965	38
679	20240613	095800	3201925	2965	2965	2965	2965	0
680	20240613	095700	3201925	2965	2965	2965	2965	0
681	20240613	095600	3201925	2965	2965	2965	2965	1
682	20240613	095500	3198960	2960	2970	2970	2960	404
683	20240613	095400	2001125	2970	2970	2970	2970	0
684	20240613	095300	2001125	2970	2970	2970	2970	0
685	20240613	095200	2001125	2970	2970	2970	2970	0
686	20240613	095100	2001125	2970	2970	2970	2970	0
687	20240613	095000	2001125	2970	2970	2970	2970	3
688	20240613	094900	1992215	2970	2970	2970	2970	0
689	20240613	094800	1992215	2970	2970	2970	2970	0
690	20240613	094700	1992215	2970	2970	2970	2970	0
691	20240613	094600	1992215	2970	2970	2970	2970	0
692	20240613	094500	1992215	2970	2970	2970	2970	0
693	20240613	094400	1992215	2970	2970	2970	2970	0
694	20240613	094300	1992215	2970	2970	2970	2970	0
695	20240613	094200	1992215	2970	2965	2970	2965	99
696	20240613	094100	1698675	2975	2975	2975	2975	0
697	20240613	094000	1698675	2975	2975	2975	2975	0
698	20240613	093900	1698675	2975	2975	2975	2975	0
699	20240613	093800	1698675	2975	2965	2975	2965	10
700	20240613	093700	1669015	2975	2975	2975	2975	1
701	20240613	093600	1666040	2965	2965	2965	2965	0
702	20240613	093500	1666040	2965	2965	2965	2965	0
703	20240613	093400	1666040	2965	2965	2965	2965	0
704	20240613	093300	1666040	2965	2965	2965	2965	0
705	20240613	093200	1666040	2965	2965	2965	2965	0
706	20240613	093100	1666040	2965	2965	2965	2965	220
707	20240613	093000	1013740	2965	2965	2965	2965	0
708	20240613	092900	1013740	2965	2965	2965	2965	0
709	20240613	092800	1013740	2965	2965	2965	2965	0
710	20240613	092700	1013740	2965	2965	2965	2960	39
711	20240613	092600	898240	2970	2970	2970	2970	0
712	20240613	092500	898240	2970	2970	2970	2970	1
713	20240613	092400	895270	2975	2975	2975	2975	0
714	20240613	092300	895270	2975	2975	2975	2975	0
715	20240613	092200	895270	2975	2975	2975	2975	0
716	20240613	092100	895270	2975	2975	2975	2975	0
717	20240613	092000	895270	2975	2975	2975	2975	1
718	20240613	091900	892295	2980	2980	2980	2980	0
719	20240613	091800	892295	2980	2980	2980	2980	0
720	20240613	091700	892295	2980	2975	2980	2975	200
721	20240613	091600	296965	2975	2975	2975	2975	0
722	20240613	091500	296965	2975	2970	2975	2970	60
723	20240613	091400	118755	2970	2965	2970	2965	4
724	20240613	091300	106890	2970	2970	2970	2970	0
725	20240613	091200	106890	2970	2965	2970	2965	8
726	20240613	091100	83160	2970	2970	2970	2970	0
727	20240613	091000	83160	2970	2970	2970	2970	0
728	20240613	090900	83160	2970	2970	2970	2970	0
729	20240613	090800	83160	2970	2970	2970	2970	0
730	20240613	090700	83160	2970	2970	2970	2970	0
731	20240613	090600	83160	2970	2970	2970	2970	0
732	20240613	090500	83160	2970	2970	2970	2970	0
733	20240613	090400	83160	2970	2970	2970	2970	0
734	20240613	090300	83160	2970	2970	2970	2970	1
735	20240613	090200	80190	2970	2970	2970	2970	0
736	20240613	090100	80190	2970	2970	2970	2970	0
737	20240613	090000	80190	2970	2970	2970	2970	27