KissMeData/092440/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	200000	55303860	2975	2975	2975	2975	826
3	20240621	195900	55303860	2975	2975	2975	2975	0
4	20240621	195800	55303860	2975	2975	2975	2975	0
5	20240621	195700	55303860	2975	2975	2975	2975	0
6	20240621	195600	55303860	2975	2975	2975	2975	0
7	20240621	195500	55303860	2975	2975	2975	2975	0
8	20240621	195400	55303860	2975	2975	2975	2975	0
9	20240621	195300	55303860	2975	2975	2975	2975	0
10	20240621	195200	55303860	2975	2975	2975	2975	0
11	20240621	195100	55303860	2975	2975	2975	2975	0
12	20240621	195000	55303860	2975	2975	2975	2975	0
13	20240621	194900	55303860	2975	2975	2975	2975	0
14	20240621	194800	55303860	2975	2975	2975	2975	0
15	20240621	194700	55303860	2975	2975	2975	2975	0
16	20240621	194600	55303860	2975	2975	2975	2975	0
17	20240621	194500	55303860	2975	2975	2975	2975	0
18	20240621	194400	55303860	2975	2975	2975	2975	0
19	20240621	194300	55303860	2975	2975	2975	2975	0
20	20240621	194200	55303860	2975	2975	2975	2975	0
21	20240621	194100	55303860	2975	2975	2975	2975	0
22	20240621	194000	55303860	2975	2975	2975	2975	0
23	20240621	193900	55303860	2975	2975	2975	2975	0
24	20240621	193800	55303860	2975	2975	2975	2975	0
25	20240621	193700	55303860	2975	2975	2975	2975	0
26	20240621	193600	55303860	2975	2975	2975	2975	0
27	20240621	193500	55303860	2975	2975	2975	2975	0
28	20240621	193400	55303860	2975	2975	2975	2975	0
29	20240621	193300	55303860	2975	2975	2975	2975	0
30	20240621	193200	55303860	2975	2975	2975	2975	0
31	20240621	193100	55303860	2975	2975	2975	2975	0
32	20240621	193000	55303860	2975	2975	2975	2975	826
33	20240621	192900	55303860	2975	2975	2975	2975	0
34	20240621	192800	55303860	2975	2975	2975	2975	0
35	20240621	192700	55303860	2975	2975	2975	2975	0
36	20240621	192600	55303860	2975	2975	2975	2975	0
37	20240621	192500	55303860	2975	2975	2975	2975	0
38	20240621	192400	55303860	2975	2975	2975	2975	0
39	20240621	192300	55303860	2975	2975	2975	2975	0
40	20240621	192200	55303860	2975	2975	2975	2975	0
41	20240621	192100	55303860	2975	2975	2975	2975	0
42	20240621	192000	55303860	2975	2975	2975	2975	0
43	20240621	191900	55303860	2975	2975	2975	2975	0
44	20240621	191800	55303860	2975	2975	2975	2975	0
45	20240621	191700	55303860	2975	2975	2975	2975	0
46	20240621	191600	55303860	2975	2975	2975	2975	0
47	20240621	191500	55303860	2975	2975	2975	2975	0
48	20240621	191400	55303860	2975	2975	2975	2975	0
49	20240621	191300	55303860	2975	2975	2975	2975	0
50	20240621	191200	55303860	2975	2975	2975	2975	0
51	20240621	191100	55303860	2975	2975	2975	2975	0
52	20240621	191000	55303860	2975	2975	2975	2975	0
53	20240621	190900	55303860	2975	2975	2975	2975	0
54	20240621	190800	55303860	2975	2975	2975	2975	0
55	20240621	190700	55303860	2975	2975	2975	2975	0
56	20240621	190600	55303860	2975	2975	2975	2975	0
57	20240621	190500	55303860	2975	2975	2975	2975	0
58	20240621	190400	55303860	2975	2975	2975	2975	0
59	20240621	190300	55303860	2975	2975	2975	2975	0
60	20240621	190200	55303860	2975	2975	2975	2975	0
61	20240621	190100	55303860	2975	2975	2975	2975	0
62	20240621	190000	55303860	2975	2975	2975	2975	826
63	20240621	185900	55303860	2975	2975	2975	2975	0
64	20240621	185800	55303860	2975	2975	2975	2975	0
65	20240621	185700	55303860	2975	2975	2975	2975	0
66	20240621	185600	55303860	2975	2975	2975	2975	0
67	20240621	185500	55303860	2975	2975	2975	2975	0
68	20240621	185400	55303860	2975	2975	2975	2975	0
69	20240621	185300	55303860	2975	2975	2975	2975	0
70	20240621	185200	55303860	2975	2975	2975	2975	0
71	20240621	185100	55303860	2975	2975	2975	2975	0
72	20240621	185000	55303860	2975	2975	2975	2975	0
73	20240621	184900	55303860	2975	2975	2975	2975	0
74	20240621	184800	55303860	2975	2975	2975	2975	0
75	20240621	184700	55303860	2975	2975	2975	2975	0
76	20240621	184600	55303860	2975	2975	2975	2975	0
77	20240621	184500	55303860	2975	2975	2975	2975	0
78	20240621	184400	55303860	2975	2975	2975	2975	0
79	20240621	184300	55303860	2975	2975	2975	2975	0
80	20240621	184200	55303860	2975	2975	2975	2975	0
81	20240621	184100	55303860	2975	2975	2975	2975	0
82	20240621	184000	55303860	2975	2975	2975	2975	0
83	20240621	183900	55303860	2975	2975	2975	2975	0
84	20240621	183800	55303860	2975	2975	2975	2975	0
85	20240621	183700	55303860	2975	2975	2975	2975	0
86	20240621	183600	55303860	2975	2975	2975	2975	0
87	20240621	183500	55303860	2975	2975	2975	2975	0
88	20240621	183400	55303860	2975	2975	2975	2975	0
89	20240621	183300	55303860	2975	2975	2975	2975	0
90	20240621	183200	55303860	2975	2975	2975	2975	0
91	20240621	183100	55303860	2975	2975	2975	2975	0
92	20240621	183000	55303860	2975	2975	2975	2975	826
93	20240621	182900	55303860	2975	2975	2975	2975	0
94	20240621	182800	55303860	2975	2975	2975	2975	0
95	20240621	182700	55303860	2975	2975	2975	2975	0
96	20240621	182600	55303860	2975	2975	2975	2975	0
97	20240621	182500	55303860	2975	2975	2975	2975	0
98	20240621	182400	55303860	2975	2975	2975	2975	0
99	20240621	182300	55303860	2975	2975	2975	2975	0
100	20240621	182200	55303860	2975	2975	2975	2975	0
101	20240621	182100	55303860	2975	2975	2975	2975	0
102	20240621	182000	55303860	2975	2975	2975	2975	0
103	20240621	181900	55303860	2975	2975	2975	2975	0
104	20240621	181800	55303860	2975	2975	2975	2975	0
105	20240621	181700	55303860	2975	2975	2975	2975	0
106	20240621	181600	55303860	2975	2975	2975	2975	0
107	20240621	181500	55303860	2975	2975	2975	2975	0
108	20240621	181400	55303860	2975	2975	2975	2975	0
109	20240621	181300	55303860	2975	2975	2975	2975	0
110	20240621	181200	55303860	2975	2975	2975	2975	0
111	20240621	181100	55303860	2975	2975	2975	2975	0
112	20240621	181000	55303860	2975	2975	2975	2975	0
113	20240621	180900	55303860	2975	2975	2975	2975	0
114	20240621	180800	55303860	2975	2975	2975	2975	0
115	20240621	180700	55303860	2975	2975	2975	2975	0
116	20240621	180600	55303860	2975	2975	2975	2975	0
117	20240621	180500	55303860	2975	2975	2975	2975	0
118	20240621	180400	55303860	2975	2975	2975	2975	0
119	20240621	180300	55303860	2975	2975	2975	2975	0
120	20240621	180200	55303860	2975	2975	2975	2975	0
121	20240621	180100	55303860	2975	2975	2975	2975	0
122	20240621	180000	55303860	2975	2975	2975	2975	826
123	20240621	175900	55303860	2975	2975	2975	2975	0
124	20240621	175800	55303860	2975	2975	2975	2975	0
125	20240621	175700	55303860	2975	2975	2975	2975	0
126	20240621	175600	55303860	2975	2975	2975	2975	0
127	20240621	175500	55303860	2975	2975	2975	2975	0
128	20240621	175400	55303860	2975	2975	2975	2975	0
129	20240621	175300	55303860	2975	2975	2975	2975	0
130	20240621	175200	55303860	2975	2975	2975	2975	0
131	20240621	175100	55303860	2975	2975	2975	2975	0
132	20240621	175000	55303860	2975	2975	2975	2975	0
133	20240621	174900	55303860	2975	2975	2975	2975	0
134	20240621	174800	55303860	2975	2975	2975	2975	0
135	20240621	174700	55303860	2975	2975	2975	2975	0
136	20240621	174600	55303860	2975	2975	2975	2975	0
137	20240621	174500	55303860	2975	2975	2975	2975	0
138	20240621	174400	55303860	2975	2975	2975	2975	0
139	20240621	174300	55303860	2975	2975	2975	2975	0
140	20240621	174200	55303860	2975	2975	2975	2975	0
141	20240621	174100	55303860	2975	2975	2975	2975	0
142	20240621	174000	55303860	2975	2975	2975	2975	0
143	20240621	173900	55303860	2975	2975	2975	2975	0
144	20240621	173800	55303860	2975	2975	2975	2975	0
145	20240621	173700	55303860	2975	2975	2975	2975	0
146	20240621	173600	55303860	2975	2975	2975	2975	0
147	20240621	173500	55303860	2975	2975	2975	2975	0
148	20240621	173400	55303860	2975	2975	2975	2975	0
149	20240621	173300	55303860	2975	2975	2975	2975	0
150	20240621	173200	55303860	2975	2975	2975	2975	0
151	20240621	173100	55303860	2975	2975	2975	2975	0
152	20240621	173000	55303860	2975	2975	2975	2975	826
153	20240621	172900	55303860	2975	2975	2975	2975	0
154	20240621	172800	55303860	2975	2975	2975	2975	0
155	20240621	172700	55303860	2975	2975	2975	2975	0
156	20240621	172600	55303860	2975	2975	2975	2975	0
157	20240621	172500	55303860	2975	2975	2975	2975	0
158	20240621	172400	55303860	2975	2975	2975	2975	0
159	20240621	172300	55303860	2975	2975	2975	2975	0
160	20240621	172200	55303860	2975	2975	2975	2975	0
161	20240621	172100	55303860	2975	2975	2975	2975	0
162	20240621	172000	55303860	2975	2975	2975	2975	0
163	20240621	171900	55303860	2975	2975	2975	2975	0
164	20240621	171800	55303860	2975	2975	2975	2975	0
165	20240621	171700	55303860	2975	2975	2975	2975	0
166	20240621	171600	55303860	2975	2975	2975	2975	0
167	20240621	171500	55303860	2975	2975	2975	2975	0
168	20240621	171400	55303860	2975	2975	2975	2975	0
169	20240621	171300	55303860	2975	2975	2975	2975	0
170	20240621	171200	55303860	2975	2975	2975	2975	0
171	20240621	171100	55303860	2975	2975	2975	2975	0
172	20240621	171000	55303860	2975	2975	2975	2975	0
173	20240621	170900	55303860	2975	2975	2975	2975	0
174	20240621	170800	55303860	2975	2975	2975	2975	0
175	20240621	170700	55303860	2975	2975	2975	2975	0
176	20240621	170600	55303860	2975	2975	2975	2975	0
177	20240621	170500	55303860	2975	2975	2975	2975	0
178	20240621	170400	55303860	2975	2975	2975	2975	0
179	20240621	170300	55303860	2975	2975	2975	2975	0
180	20240621	170200	55303860	2975	2975	2975	2975	0
181	20240621	170100	55303860	2975	2975	2975	2975	0
182	20240621	170000	55303860	2975	2975	2975	2975	826
183	20240621	165900	55303860	2975	2975	2975	2975	0
184	20240621	165800	55303860	2975	2975	2975	2975	0
185	20240621	165700	55303860	2975	2975	2975	2975	0
186	20240621	165600	55303860	2975	2975	2975	2975	0
187	20240621	165500	55303860	2975	2975	2975	2975	0
188	20240621	165400	55303860	2975	2975	2975	2975	0
189	20240621	165300	55303860	2975	2975	2975	2975	0
190	20240621	165200	55303860	2975	2975	2975	2975	0
191	20240621	165100	55303860	2975	2975	2975	2975	0
192	20240621	165000	55303860	2975	2975	2975	2975	0
193	20240621	164900	55303860	2975	2975	2975	2975	0
194	20240621	164800	55303860	2975	2975	2975	2975	0
195	20240621	164700	55303860	2975	2975	2975	2975	0
196	20240621	164600	55303860	2975	2975	2975	2975	0
197	20240621	164500	55303860	2975	2975	2975	2975	0
198	20240621	164400	55303860	2975	2975	2975	2975	0
199	20240621	164300	55303860	2975	2975	2975	2975	0
200	20240621	164200	55303860	2975	2975	2975	2975	0
201	20240621	164100	55303860	2975	2975	2975	2975	0
202	20240621	164000	55303860	2975	2975	2975	2975	0
203	20240621	163900	55303860	2975	2975	2975	2975	0
204	20240621	163800	55303860	2975	2975	2975	2975	0
205	20240621	163700	55303860	2975	2975	2975	2975	0
206	20240621	163600	55303860	2975	2975	2975	2975	0
207	20240621	163500	55303860	2975	2975	2975	2975	0
208	20240621	163400	55303860	2975	2975	2975	2975	0
209	20240621	163300	55303860	2975	2975	2975	2975	0
210	20240621	163200	55303860	2975	2975	2975	2975	0
211	20240621	163100	55303860	2975	2975	2975	2975	0
212	20240621	163000	55303860	2975	2975	2975	2975	826
213	20240621	162900	55303860	2975	2975	2975	2975	0
214	20240621	162800	55303860	2975	2975	2975	2975	0
215	20240621	162700	55303860	2975	2975	2975	2975	0
216	20240621	162600	55303860	2975	2975	2975	2975	0
217	20240621	162500	55303860	2975	2975	2975	2975	0
218	20240621	162400	55303860	2975	2975	2975	2975	0
219	20240621	162300	55303860	2975	2975	2975	2975	0
220	20240621	162200	55303860	2975	2975	2975	2975	0
221	20240621	162100	55303860	2975	2975	2975	2975	0
222	20240621	162000	55303860	2975	2975	2975	2975	0
223	20240621	161900	55303860	2975	2975	2975	2975	0
224	20240621	161800	55303860	2975	2975	2975	2975	0
225	20240621	161700	55303860	2975	2975	2975	2975	0
226	20240621	161600	55303860	2975	2975	2975	2975	0
227	20240621	161500	55303860	2975	2975	2975	2975	0
228	20240621	161400	55303860	2975	2975	2975	2975	0
229	20240621	161300	55303860	2975	2975	2975	2975	0
230	20240621	161200	55303860	2975	2975	2975	2975	0
231	20240621	161100	55303860	2975	2975	2975	2975	0
232	20240621	161000	55303860	2975	2975	2975	2975	0
233	20240621	160900	55303860	2975	2975	2975	2975	0
234	20240621	160800	55303860	2975	2975	2975	2975	0
235	20240621	160700	55303860	2975	2975	2975	2975	0
236	20240621	160600	55303860	2975	2975	2975	2975	0
237	20240621	160500	55303860	2975	2975	2975	2975	0
238	20240621	160400	55303860	2975	2975	2975	2975	0
239	20240621	160300	55303860	2975	2975	2975	2975	0
240	20240621	160200	55303860	2975	2975	2975	2975	0
241	20240621	160100	55303860	2975	2975	2975	2975	0
242	20240621	160000	55303860	2975	2975	2975	2975	826
243	20240621	155900	55303860	2975	2975	2975	2975	0
244	20240621	155800	55303860	2975	2975	2975	2975	0
245	20240621	155700	55303860	2975	2975	2975	2975	0
246	20240621	155600	55303860	2975	2975	2975	2975	0
247	20240621	155500	55303860	2975	2975	2975	2975	0
248	20240621	155400	55303860	2975	2975	2975	2975	0
249	20240621	155300	55303860	2975	2975	2975	2975	0
250	20240621	155200	55303860	2975	2975	2975	2975	0
251	20240621	155100	55303860	2975	2975	2975	2975	0
252	20240621	155000	55303860	2975	2975	2975	2975	0
253	20240621	154900	55303860	2975	2975	2975	2975	0
254	20240621	154800	55303860	2975	2975	2975	2975	0
255	20240621	154700	55303860	2975	2975	2975	2975	0
256	20240621	154600	55303860	2975	2975	2975	2975	0
257	20240621	154500	55303860	2975	2975	2975	2975	0
258	20240621	154400	55303860	2975	2975	2975	2975	0
259	20240621	154300	55303860	2975	2975	2975	2975	0
260	20240621	154200	55303860	2975	2975	2975	2975	0
261	20240621	154100	55303860	2975	2975	2975	2975	0
262	20240621	154000	55303860	2975	2975	2975	2975	0
263	20240621	153900	55303860	2975	2975	2975	2975	0
264	20240621	153800	55303860	2975	2975	2975	2975	0
265	20240621	153700	55303860	2975	2975	2975	2975	0
266	20240621	153600	55303860	2975	2975	2975	2975	0
267	20240621	153500	55303860	2975	2975	2975	2975	0
268	20240621	153400	55303860	2975	2975	2975	2975	0
269	20240621	153300	55303860	2975	2975	2975	2975	0
270	20240621	153200	55303860	2975	2975	2975	2975	0
271	20240621	153100	55303860	2975	2975	2975	2975	0
272	20240621	153000	55303860	2975	2975	2975	2975	1652
273	20240621	152900	52846510	2995	2995	2995	2995	0
274	20240621	152800	52846510	2995	2995	2995	2995	0
275	20240621	152700	52846510	2995	2995	2995	2995	0
276	20240621	152600	52846510	2995	2995	2995	2995	0
277	20240621	152500	52846510	2995	2995	2995	2995	0
278	20240621	152400	52846510	2995	2995	2995	2995	0
279	20240621	152300	52846510	2995	2995	2995	2995	0
280	20240621	152200	52846510	2995	2995	2995	2995	0
281	20240621	152100	52846510	2995	2995	2995	2995	0
282	20240621	152000	52846510	2995	2995	2995	2995	0
283	20240621	151900	52846510	2995	2995	2995	2995	1
284	20240621	151800	52843515	2985	2985	2985	2985	17
285	20240621	151700	52792770	2985	2985	2985	2985	0
286	20240621	151600	52792770	2985	2985	2985	2985	0
287	20240621	151500	52792770	2985	2985	2985	2985	0
288	20240621	151400	52792770	2985	2985	2985	2985	0
289	20240621	151300	52792770	2985	2985	2985	2985	0
290	20240621	151200	52792770	2985	2985	2985	2985	0
291	20240621	151100	52792770	2985	2985	2985	2985	0
292	20240621	151000	52792770	2985	2990	2990	2985	1216
293	20240621	150900	49162525	2995	2995	2995	2995	0
294	20240621	150800	49162525	2995	2995	2995	2995	0
295	20240621	150700	49162525	2995	2995	2995	2995	0
296	20240621	150600	49162525	2995	2995	2995	2995	0
297	20240621	150500	49162525	2995	2995	2995	2995	0
298	20240621	150400	49162525	2995	2995	2995	2995	0
299	20240621	150300	49162525	2995	2995	2995	2995	0
300	20240621	150200	49162525	2995	2995	2995	2995	0
301	20240621	150100	49162525	2995	2995	2995	2995	0
302	20240621	150000	49162525	2995	2995	2995	2995	0
303	20240621	145900	49162525	2995	2995	2995	2995	0
304	20240621	145800	49162525	2995	2995	2995	2995	0
305	20240621	145700	49162525	2995	2995	2995	2995	0
306	20240621	145600	49162525	2995	2995	2995	2995	0
307	20240621	145500	49162525	2995	2995	2995	2995	0
308	20240621	145400	49162525	2995	2995	2995	2995	0
309	20240621	145300	49162525	2995	2995	2995	2995	0
310	20240621	145200	49162525	2995	2995	2995	2995	0
311	20240621	145100	49162525	2995	2995	2995	2995	0
312	20240621	145000	49162525	2995	2995	2995	2995	0
313	20240621	144900	49162525	2995	2995	2995	2995	0
314	20240621	144800	49162525	2995	2995	2995	2995	0
315	20240621	144700	49162525	2995	2995	2995	2995	0
316	20240621	144600	49162525	2995	2995	2995	2995	0
317	20240621	144500	49162525	2995	2995	2995	2995	0
318	20240621	144400	49162525	2995	2995	2995	2995	1
319	20240621	144300	49159530	2985	2985	2985	2985	0
320	20240621	144200	49159530	2985	2985	2985	2985	0
321	20240621	144100	49159530	2985	2985	2985	2985	0
322	20240621	144000	49159530	2985	2985	2985	2985	0
323	20240621	143900	49159530	2985	2985	2985	2985	0
324	20240621	143800	49159530	2985	2985	2985	2985	0
325	20240621	143700	49159530	2985	2985	2985	2985	0
326	20240621	143600	49159530	2985	2985	2985	2985	0
327	20240621	143500	49159530	2985	2985	2985	2985	0
328	20240621	143400	49159530	2985	2985	2985	2985	50
329	20240621	143300	49010280	2985	2985	2985	2985	0
330	20240621	143200	49010280	2985	2985	2985	2985	0
331	20240621	143100	49010280	2985	2985	2985	2985	0
332	20240621	143000	49010280	2985	2985	2985	2985	0
333	20240621	142900	49010280	2985	2985	2985	2985	0
334	20240621	142800	49010280	2985	2985	2985	2985	0
335	20240621	142700	49010280	2985	2985	2985	2985	0
336	20240621	142600	49010280	2985	2985	2985	2985	0
337	20240621	142500	49010280	2985	2985	2985	2985	0
338	20240621	142400	49010280	2985	2985	2985	2985	0
339	20240621	142300	49010280	2985	2985	2985	2985	0
340	20240621	142200	49010280	2985	2985	2985	2985	0
341	20240621	142100	49010280	2985	2985	2985	2985	0
342	20240621	142000	49010280	2985	2985	2985	2985	0
343	20240621	141900	49010280	2985	2985	2985	2985	0
344	20240621	141800	49010280	2985	2985	2985	2985	0
345	20240621	141700	49010280	2985	2985	2985	2985	0
346	20240621	141600	49010280	2985	2985	2985	2985	0
347	20240621	141500	49010280	2985	2985	2985	2985	4
348	20240621	141400	48998340	2985	2985	2985	2985	0
349	20240621	141300	48998340	2985	2985	2985	2985	0
350	20240621	141200	48998340	2985	2985	2985	2985	0
351	20240621	141100	48998340	2985	2985	2985	2985	0
352	20240621	141000	48998340	2985	2985	2985	2985	0
353	20240621	140900	48998340	2985	2985	2985	2985	0
354	20240621	140800	48998340	2985	2985	2985	2985	0
355	20240621	140700	48998340	2985	2985	2985	2985	0
356	20240621	140600	48998340	2985	2985	2985	2985	0
357	20240621	140500	48998340	2985	2985	2985	2985	0
358	20240621	140400	48998340	2985	2985	2985	2985	0
359	20240621	140300	48998340	2985	2985	2985	2985	0
360	20240621	140200	48998340	2985	2985	2985	2985	0
361	20240621	140100	48998340	2985	2985	2985	2985	0
362	20240621	140000	48998340	2985	2985	2985	2985	0
363	20240621	135900	48998340	2985	2985	2985	2985	0
364	20240621	135800	48998340	2985	2990	2990	2985	761
365	20240621	135700	46726270	2995	2995	2995	2995	0
366	20240621	135600	46726270	2995	2995	2995	2995	9
367	20240621	135500	46699315	2995	2995	2995	2995	0
368	20240621	135400	46699315	2995	2995	2995	2995	0
369	20240621	135300	46699315	2995	2995	2995	2995	0
370	20240621	135200	46699315	2995	2995	2995	2995	0
371	20240621	135100	46699315	2995	2995	2995	2995	1
372	20240621	135000	46696320	2995	2995	2995	2995	0
373	20240621	134900	46696320	2995	2995	2995	2995	0
374	20240621	134800	46696320	2995	2995	2995	2995	0
375	20240621	134700	46696320	2995	2995	2995	2995	0
376	20240621	134600	46696320	2995	2995	2995	2995	0
377	20240621	134500	46696320	2995	2995	2995	2995	4
378	20240621	134400	46684340	2995	2995	2995	2995	0
379	20240621	134300	46684340	2995	2995	2995	2995	2
380	20240621	134200	46678350	2995	2995	2995	2995	0
381	20240621	134100	46678350	2995	2995	2995	2995	0
382	20240621	134000	46678350	2995	2995	2995	2995	0
383	20240621	133900	46678350	2995	2995	2995	2995	0
384	20240621	133800	46678350	2995	2995	2995	2995	0
385	20240621	133700	46678350	2995	2995	2995	2995	0
386	20240621	133600	46678350	2995	2995	2995	2995	0
387	20240621	133500	46678350	2995	2995	2995	2995	0
388	20240621	133400	46678350	2995	2995	2995	2995	0
389	20240621	133300	46678350	2995	2995	2995	2995	0
390	20240621	133200	46678350	2995	2995	2995	2995	0
391	20240621	133100	46678350	2995	2995	2995	2995	0
392	20240621	133000	46678350	2995	2995	2995	2995	0
393	20240621	132900	46678350	2995	2995	2995	2995	0
394	20240621	132800	46678350	2995	2995	2995	2995	0
395	20240621	132700	46678350	2995	2995	2995	2995	0
396	20240621	132600	46678350	2995	2995	2995	2995	0
397	20240621	132500	46678350	2995	2995	2995	2995	38
398	20240621	132400	46564540	2995	2995	2995	2995	0
399	20240621	132300	46564540	2995	2995	2995	2995	0
400	20240621	132200	46564540	2995	2995	2995	2995	0
401	20240621	132100	46564540	2995	2995	2995	2995	0
402	20240621	132000	46564540	2995	2995	2995	2995	0
403	20240621	131900	46564540	2995	2995	2995	2995	0
404	20240621	131800	46564540	2995	2995	2995	2995	0
405	20240621	131700	46564540	2995	2995	2995	2995	0
406	20240621	131600	46564540	2995	2995	2995	2995	0
407	20240621	131500	46564540	2995	2995	2995	2995	0
408	20240621	131400	46564540	2995	2995	2995	2995	0
409	20240621	131300	46564540	2995	2995	2995	2995	0
410	20240621	131200	46564540	2995	2995	2995	2995	0
411	20240621	131100	46564540	2995	2995	2995	2995	0
412	20240621	131000	46564540	2995	2995	2995	2995	0
413	20240621	130900	46564540	2995	2995	2995	2995	0
414	20240621	130800	46564540	2995	2995	2995	2995	0
415	20240621	130700	46564540	2995	2995	2995	2995	0
416	20240621	130600	46564540	2995	2995	2995	2995	0
417	20240621	130500	46564540	2995	2995	2995	2995	0
418	20240621	130400	46564540	2995	2995	2995	2995	11
419	20240621	130300	46531595	2990	2990	2990	2990	0
420	20240621	130200	46531595	2990	2990	2990	2990	2
421	20240621	130100	46525615	2990	2990	2990	2990	0
422	20240621	130000	46525615	2990	2990	2990	2990	0
423	20240621	125900	46525615	2990	2990	2990	2990	0
424	20240621	125800	46525615	2990	2990	2990	2990	0
425	20240621	125700	46525615	2990	2990	2990	2990	0
426	20240621	125600	46525615	2990	2990	2990	2990	0
427	20240621	125500	46525615	2990	2990	2990	2990	0
428	20240621	125400	46525615	2990	2990	2990	2990	0
429	20240621	125300	46525615	2990	2990	2990	2990	0
430	20240621	125200	46525615	2990	2990	2990	2990	0
431	20240621	125100	46525615	2990	2990	2990	2990	0
432	20240621	125000	46525615	2990	2990	2990	2990	0
433	20240621	124900	46525615	2990	2990	2990	2990	0
434	20240621	124800	46525615	2990	2990	2990	2990	0
435	20240621	124700	46525615	2990	2990	2990	2990	0
436	20240621	124600	46525615	2990	2990	2990	2990	0
437	20240621	124500	46525615	2990	2990	2990	2990	0
438	20240621	124400	46525615	2990	2990	2990	2990	0
439	20240621	124300	46525615	2990	2990	2990	2990	0
440	20240621	124200	46525615	2990	2990	2990	2990	0
441	20240621	124100	46525615	2990	2990	2990	2990	0
442	20240621	124000	46525615	2990	2990	2990	2990	0
443	20240621	123900	46525615	2990	2990	2990	2990	0
444	20240621	123800	46525615	2990	2990	2990	2990	0
445	20240621	123700	46525615	2990	2990	2990	2990	0
446	20240621	123600	46525615	2990	2990	2990	2990	0
447	20240621	123500	46525615	2990	2990	2990	2990	0
448	20240621	123400	46525615	2990	2990	2990	2990	0
449	20240621	123300	46525615	2990	2990	2990	2990	0
450	20240621	123200	46525615	2990	2990	2990	2990	665
451	20240621	123100	44537265	2985	2985	2985	2985	0
452	20240621	123000	44537265	2985	2985	2985	2985	0
453	20240621	122900	44537265	2985	2985	2985	2985	0
454	20240621	122800	44537265	2985	2985	2985	2985	0
455	20240621	122700	44537265	2985	2985	2985	2985	0
456	20240621	122600	44537265	2985	2985	2985	2985	0
457	20240621	122500	44537265	2985	2985	2985	2985	0
458	20240621	122400	44537265	2985	2985	2985	2985	0
459	20240621	122300	44537265	2985	2985	2985	2985	0
460	20240621	122200	44537265	2985	2985	2985	2985	0
461	20240621	122100	44537265	2985	2990	2990	2985	2501
462	20240621	122000	37067210	2995	2995	2995	2995	0
463	20240621	121900	37067210	2995	2995	2995	2995	0
464	20240621	121800	37067210	2995	2995	2995	2995	198
465	20240621	121700	36474200	2990	2990	2990	2990	0
466	20240621	121600	36474200	2990	2990	2990	2990	0
467	20240621	121500	36474200	2990	2990	2990	2990	0
468	20240621	121400	36474200	2990	2990	2990	2990	0
469	20240621	121300	36474200	2990	2990	2990	2990	0
470	20240621	121200	36474200	2990	2990	2990	2990	0
471	20240621	121100	36474200	2990	2990	2990	2990	0
472	20240621	121000	36474200	2990	2990	2990	2990	0
473	20240621	120900	36474200	2990	2990	2990	2990	0
474	20240621	120800	36474200	2990	2990	2990	2990	0
475	20240621	120700	36474200	2990	2990	2990	2990	953
476	20240621	120600	33624730	2990	2990	2990	2990	0
477	20240621	120500	33624730	2990	2990	2990	2990	0
478	20240621	120400	33624730	2990	2990	2990	2990	4
479	20240621	120300	33612770	2985	2985	2985	2985	16
480	20240621	120200	33565010	2985	2985	2985	2985	0
481	20240621	120100	33565010	2985	2985	2985	2985	0
482	20240621	120000	33565010	2985	2985	2985	2985	0
483	20240621	115900	33565010	2985	2985	2985	2985	0
484	20240621	115800	33565010	2985	2985	2985	2985	0
485	20240621	115700	33565010	2985	2985	2985	2985	0
486	20240621	115600	33565010	2985	2985	2985	2985	0
487	20240621	115500	33565010	2985	2985	2985	2985	0
488	20240621	115400	33565010	2985	2985	2985	2985	0
489	20240621	115300	33565010	2985	2985	2985	2985	0
490	20240621	115200	33565010	2985	2985	2985	2985	0
491	20240621	115100	33565010	2985	2985	2985	2985	0
492	20240621	115000	33565010	2985	2985	2985	2985	0
493	20240621	114900	33565010	2985	2985	2985	2985	0
494	20240621	114800	33565010	2985	2985	2985	2985	0
495	20240621	114700	33565010	2985	2985	2985	2985	0
496	20240621	114600	33565010	2985	2985	2985	2985	0
497	20240621	114500	33565010	2985	2985	2985	2985	0
498	20240621	114400	33565010	2985	2985	2985	2985	0
499	20240621	114300	33565010	2985	2985	2985	2985	0
500	20240621	114200	33565010	2985	2985	2985	2985	0
501	20240621	114100	33565010	2985	2985	2985	2985	0
502	20240621	114000	33565010	2985	2985	2985	2985	0
503	20240621	113900	33565010	2985	2985	2985	2985	0
504	20240621	113800	33565010	2985	2985	2985	2985	0
505	20240621	113700	33565010	2985	2985	2985	2985	0
506	20240621	113600	33565010	2985	2985	2985	2985	0
507	20240621	113500	33565010	2985	2985	2985	2985	0
508	20240621	113400	33565010	2985	2985	2985	2985	0
509	20240621	113300	33565010	2985	2985	2985	2985	0
510	20240621	113200	33565010	2985	2985	2985	2985	0
511	20240621	113100	33565010	2985	2985	2985	2985	0
512	20240621	113000	33565010	2985	2985	2985	2985	0
513	20240621	112900	33565010	2985	2985	2985	2985	0
514	20240621	112800	33565010	2985	2985	2985	2985	0
515	20240621	112700	33565010	2985	2985	2985	2985	0
516	20240621	112600	33565010	2985	2985	2985	2985	0
517	20240621	112500	33565010	2985	2985	2985	2985	0
518	20240621	112400	33565010	2985	2985	2985	2985	0
519	20240621	112300	33565010	2985	2985	2985	2985	0
520	20240621	112200	33565010	2985	2985	2985	2985	0
521	20240621	112100	33565010	2985	2985	2985	2985	0
522	20240621	112000	33565010	2985	2985	2985	2985	0
523	20240621	111900	33565010	2985	2985	2985	2985	0
524	20240621	111800	33565010	2985	2985	2985	2985	0
525	20240621	111700	33565010	2985	2985	2985	2985	0
526	20240621	111600	33565010	2985	2985	2985	2985	0
527	20240621	111500	33565010	2985	2985	2985	2985	0
528	20240621	111400	33565010	2985	2985	2985	2985	20
529	20240621	111300	33505310	2985	2985	2985	2985	0
530	20240621	111200	33505310	2985	2985	2985	2985	0
531	20240621	111100	33505310	2985	2985	2985	2985	0
532	20240621	111000	33505310	2985	2985	2985	2985	0
533	20240621	110900	33505310	2985	2985	2985	2985	0
534	20240621	110800	33505310	2985	2985	2985	2985	0
535	20240621	110700	33505310	2985	2985	2985	2985	0
536	20240621	110600	33505310	2985	2985	2985	2985	0
537	20240621	110500	33505310	2985	2985	2985	2985	0
538	20240621	110400	33505310	2985	2985	2985	2985	0
539	20240621	110300	33505310	2985	2985	2985	2985	0
540	20240621	110200	33505310	2985	2985	2985	2985	0
541	20240621	110100	33505310	2985	2985	2985	2985	0
542	20240621	110000	33505310	2985	2985	2985	2985	1000
543	20240621	105900	30520310	2990	2990	2990	2990	0
544	20240621	105800	30520310	2990	2990	2990	2990	0
545	20240621	105700	30520310	2990	2990	2990	2990	0
546	20240621	105600	30520310	2990	2990	2990	2990	0
547	20240621	105500	30520310	2990	2990	2990	2990	0
548	20240621	105400	30520310	2990	2990	2990	2990	0
549	20240621	105300	30520310	2990	2990	2990	2990	709
550	20240621	105200	28400400	2995	2995	2995	2995	0
551	20240621	105100	28400400	2995	2995	2995	2995	0
552	20240621	105000	28400400	2995	2995	2995	2995	0
553	20240621	104900	28400400	2995	2995	2995	2995	1
554	20240621	104800	28397405	2990	2990	2990	2990	0
555	20240621	104700	28397405	2990	2990	2990	2990	659
556	20240621	104600	26426995	2990	2990	2990	2990	0
557	20240621	104500	26426995	2990	2990	2990	2990	0
558	20240621	104400	26426995	2990	2990	2990	2990	0
559	20240621	104300	26426995	2990	2990	2990	2990	0
560	20240621	104200	26426995	2990	2990	2990	2990	5
561	20240621	104100	26412045	2990	2995	2995	2990	6
562	20240621	104000	26394095	2995	2995	2995	2995	7
563	20240621	103900	26373130	2995	2995	2995	2995	0
564	20240621	103800	26373130	2995	2995	2995	2995	0
565	20240621	103700	26373130	2995	2995	2995	2995	1000
566	20240621	103600	23378130	2995	2995	2995	2995	6
567	20240621	103500	23360160	3000	3000	3000	3000	0
568	20240621	103400	23360160	3000	3000	3000	3000	0
569	20240621	103300	23360160	3000	3000	3000	3000	0
570	20240621	103200	23360160	3000	3000	3000	3000	0
571	20240621	103100	23360160	3000	3000	3000	3000	0
572	20240621	103000	23360160	3000	3000	3000	3000	0
573	20240621	102900	23360160	3000	3000	3000	3000	0
574	20240621	102800	23360160	3000	3000	3000	3000	0
575	20240621	102700	23360160	3000	3000	3000	3000	0
576	20240621	102600	23360160	3000	3000	3000	3000	0
577	20240621	102500	23360160	3000	3000	3000	3000	0
578	20240621	102400	23360160	3000	3000	3000	3000	0
579	20240621	102300	23360160	3000	3000	3000	3000	0
580	20240621	102200	23360160	3000	3000	3000	3000	0
581	20240621	102100	23360160	3000	3000	3000	3000	0
582	20240621	102000	23360160	3000	3000	3000	3000	0
583	20240621	101900	23360160	3000	3000	3000	3000	0
584	20240621	101800	23360160	3000	3000	3000	3000	0
585	20240621	101700	23360160	3000	3000	3000	3000	555
586	20240621	101600	21695160	3000	3000	3000	3000	0
587	20240621	101500	21695160	3000	3000	3000	3000	0
588	20240621	101400	21695160	3000	3000	3000	3000	0
589	20240621	101300	21695160	3000	3000	3000	3000	0
590	20240621	101200	21695160	3000	3000	3000	3000	0
591	20240621	101100	21695160	3000	3000	3000	3000	0
592	20240621	101000	21695160	3000	3000	3000	3000	0
593	20240621	100900	21695160	3000	3000	3000	3000	0
594	20240621	100800	21695160	3000	3000	3000	3000	0
595	20240621	100700	21695160	3000	3000	3000	3000	500
596	20240621	100600	20195160	3000	3000	3000	3000	0
597	20240621	100500	20195160	3000	3000	3000	3000	0
598	20240621	100400	20195160	3000	3000	3000	3000	0
599	20240621	100300	20195160	3000	3000	3000	3000	0
600	20240621	100200	20195160	3000	3000	3000	3000	0
601	20240621	100100	20195160	3000	3000	3000	3000	402
602	20240621	100000	18989160	3000	3000	3000	3000	0
603	20240621	095900	18989160	3000	3000	3000	3000	0
604	20240621	095800	18989160	3000	3000	3000	3000	0
605	20240621	095700	18989160	3000	3000	3000	3000	0
606	20240621	095600	18989160	3000	3000	3000	3000	0
607	20240621	095500	18989160	3000	3000	3000	3000	7
608	20240621	095400	18968160	3000	3000	3000	3000	0
609	20240621	095300	18968160	3000	3000	3000	3000	2
610	20240621	095200	18962160	3000	3000	3000	3000	0
611	20240621	095100	18962160	3000	3000	3000	3000	0
612	20240621	095000	18962160	3000	3000	3000	3000	0
613	20240621	094900	18962160	3000	3000	3000	3000	0
614	20240621	094800	18962160	3000	3000	3000	3000	0
615	20240621	094700	18962160	3000	3000	3000	3000	0
616	20240621	094600	18962160	3000	3000	3000	3000	0
617	20240621	094500	18962160	3000	3000	3000	3000	50
618	20240621	094400	18812160	3000	3000	3000	3000	0
619	20240621	094300	18812160	3000	3000	3000	3000	0
620	20240621	094200	18812160	3000	3005	3005	3000	501
621	20240621	094100	17306660	3005	3015	3020	3005	2652
622	20240621	094000	9323525	3010	3005	3010	3005	887
623	20240621	093900	6657715	3005	3005	3005	3005	103
624	20240621	093800	6348200	3000	3000	3000	3000	0
625	20240621	093700	6348200	3000	2995	3000	2995	1324
626	20240621	093600	2376570	2985	2985	2985	2985	0
627	20240621	093500	2376570	2985	2995	2995	2985	201
628	20240621	093400	1776575	3000	3000	3000	3000	0
629	20240621	093300	1776575	3000	3000	3000	3000	0
630	20240621	093200	1776575	3000	3000	3000	3000	0
631	20240621	093100	1776575	3000	3000	3000	3000	0
632	20240621	093000	1776575	3000	3000	3000	3000	0
633	20240621	092900	1776575	3000	3000	3000	3000	0
634	20240621	092800	1776575	3000	3000	3000	3000	0
635	20240621	092700	1776575	3000	3000	3000	3000	0
636	20240621	092600	1776575	3000	3000	3000	3000	0
637	20240621	092500	1776575	3000	3000	3000	3000	0
638	20240621	092400	1776575	3000	3000	3000	3000	1
639	20240621	092300	1773575	2995	2995	2995	2995	0
640	20240621	092200	1773575	2995	2995	2995	2995	0
641	20240621	092100	1773575	2995	2995	2995	2995	0
642	20240621	092000	1773575	2995	2995	2995	2995	0
643	20240621	091900	1773575	2995	2995	2995	2995	116
644	20240621	091800	1426155	2995	2995	2995	2995	251
645	20240621	091700	674410	3000	3000	3000	3000	0
646	20240621	091600	674410	3000	3000	3000	3000	0
647	20240621	091500	674410	3000	3000	3000	3000	0
648	20240621	091400	674410	3000	3000	3000	3000	0
649	20240621	091300	674410	3000	3000	3000	3000	0
650	20240621	091200	674410	3000	3000	3000	3000	0
651	20240621	091100	674410	3000	3000	3000	3000	5
652	20240621	091000	659410	3000	3000	3000	3000	0
653	20240621	090900	659410	3000	3000	3000	3000	0
654	20240621	090800	659410	3000	3000	3000	3000	1
655	20240621	090700	656410	3000	3000	3000	3000	0
656	20240621	090600	656410	3000	3000	3000	3000	1
657	20240621	090500	653410	2995	2995	2995	2995	0
658	20240621	090400	653410	2995	2995	2995	2995	0
659	20240621	090300	653410	2995	2995	2995	2995	1
660	20240621	090200	650415	2995	2995	2995	2995	0
661	20240621	090100	650415	2995	2995	2995	2995	117
662	20240621	090000	300000	3000	3000	3000	3000	100