KissMeData/352940/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212200	52973780	3000	3000	3000	3000	270
3	20240607	212100	52973780	3000	3000	3000	3000	0
4	20240607	212000	52973780	3000	3000	3000	3000	0
5	20240607	211900	52973780	3000	3000	3000	3000	0
6	20240607	211800	52973780	3000	3000	3000	3000	0
7	20240607	211700	52973780	3000	3000	3000	3000	0
8	20240607	211600	52973780	3000	3000	3000	3000	0
9	20240607	211500	52973780	3000	3000	3000	3000	0
10	20240607	211400	52973780	3000	3000	3000	3000	0
11	20240607	211300	52973780	3000	3000	3000	3000	0
12	20240607	211200	52973780	3000	3000	3000	3000	0
13	20240607	211100	52973780	3000	3000	3000	3000	0
14	20240607	211000	52973780	3000	3000	3000	3000	0
15	20240607	210900	52973780	3000	3000	3000	3000	0
16	20240607	210800	52973780	3000	3000	3000	3000	0
17	20240607	210700	52973780	3000	3000	3000	3000	0
18	20240607	210600	52973780	3000	3000	3000	3000	0
19	20240607	210500	52973780	3000	3000	3000	3000	0
20	20240607	210400	52973780	3000	3000	3000	3000	0
21	20240607	210300	52973780	3000	3000	3000	3000	0
22	20240607	210200	52973780	3000	3000	3000	3000	0
23	20240607	210100	52973780	3000	3000	3000	3000	0
24	20240607	210000	52973780	3000	3000	3000	3000	0
25	20240607	205900	52973780	3000	3000	3000	3000	0
26	20240607	205800	52973780	3000	3000	3000	3000	0
27	20240607	205700	52973780	3000	3000	3000	3000	0
28	20240607	205600	52973780	3000	3000	3000	3000	0
29	20240607	205500	52973780	3000	3000	3000	3000	0
30	20240607	205400	52973780	3000	3000	3000	3000	0
31	20240607	205300	52973780	3000	3000	3000	3000	0
32	20240607	205200	52973780	3000	3000	3000	3000	270
33	20240607	205100	52973780	3000	3000	3000	3000	0
34	20240607	205000	52973780	3000	3000	3000	3000	0
35	20240607	204900	52973780	3000	3000	3000	3000	0
36	20240607	204800	52973780	3000	3000	3000	3000	0
37	20240607	204700	52973780	3000	3000	3000	3000	0
38	20240607	204600	52973780	3000	3000	3000	3000	0
39	20240607	204500	52973780	3000	3000	3000	3000	0
40	20240607	204400	52973780	3000	3000	3000	3000	0
41	20240607	204300	52973780	3000	3000	3000	3000	0
42	20240607	204200	52973780	3000	3000	3000	3000	0
43	20240607	204100	52973780	3000	3000	3000	3000	0
44	20240607	204000	52973780	3000	3000	3000	3000	0
45	20240607	203900	52973780	3000	3000	3000	3000	0
46	20240607	203800	52973780	3000	3000	3000	3000	0
47	20240607	203700	52973780	3000	3000	3000	3000	0
48	20240607	203600	52973780	3000	3000	3000	3000	0
49	20240607	203500	52973780	3000	3000	3000	3000	0
50	20240607	203400	52973780	3000	3000	3000	3000	0
51	20240607	203300	52973780	3000	3000	3000	3000	0
52	20240607	203200	52973780	3000	3000	3000	3000	0
53	20240607	203100	52973780	3000	3000	3000	3000	0
54	20240607	203000	52973780	3000	3000	3000	3000	0
55	20240607	202900	52973780	3000	3000	3000	3000	0
56	20240607	202800	52973780	3000	3000	3000	3000	0
57	20240607	202700	52973780	3000	3000	3000	3000	0
58	20240607	202600	52973780	3000	3000	3000	3000	0
59	20240607	202500	52973780	3000	3000	3000	3000	0
60	20240607	202400	52973780	3000	3000	3000	3000	0
61	20240607	202300	52973780	3000	3000	3000	3000	0
62	20240607	202200	52973780	3000	3000	3000	3000	270
63	20240607	202100	52973780	3000	3000	3000	3000	0
64	20240607	202000	52973780	3000	3000	3000	3000	0
65	20240607	201900	52973780	3000	3000	3000	3000	0
66	20240607	201800	52973780	3000	3000	3000	3000	0
67	20240607	201700	52973780	3000	3000	3000	3000	0
68	20240607	201600	52973780	3000	3000	3000	3000	0
69	20240607	201500	52973780	3000	3000	3000	3000	0
70	20240607	201400	52973780	3000	3000	3000	3000	0
71	20240607	201300	52973780	3000	3000	3000	3000	0
72	20240607	201200	52973780	3000	3000	3000	3000	0
73	20240607	201100	52973780	3000	3000	3000	3000	0
74	20240607	201000	52973780	3000	3000	3000	3000	0
75	20240607	200900	52973780	3000	3000	3000	3000	0
76	20240607	200800	52973780	3000	3000	3000	3000	0
77	20240607	200700	52973780	3000	3000	3000	3000	0
78	20240607	200600	52973780	3000	3000	3000	3000	0
79	20240607	200500	52973780	3000	3000	3000	3000	0
80	20240607	200400	52973780	3000	3000	3000	3000	0
81	20240607	200300	52973780	3000	3000	3000	3000	0
82	20240607	200200	52973780	3000	3000	3000	3000	0
83	20240607	200100	52973780	3000	3000	3000	3000	0
84	20240607	200000	52973780	3000	3000	3000	3000	0
85	20240607	195900	52973780	3000	3000	3000	3000	0
86	20240607	195800	52973780	3000	3000	3000	3000	0
87	20240607	195700	52973780	3000	3000	3000	3000	0
88	20240607	195600	52973780	3000	3000	3000	3000	0
89	20240607	195500	52973780	3000	3000	3000	3000	0
90	20240607	195400	52973780	3000	3000	3000	3000	0
91	20240607	195300	52973780	3000	3000	3000	3000	0
92	20240607	195200	52973780	3000	3000	3000	3000	270
93	20240607	195100	52973780	3000	3000	3000	3000	0
94	20240607	195000	52973780	3000	3000	3000	3000	0
95	20240607	194900	52973780	3000	3000	3000	3000	0
96	20240607	194800	52973780	3000	3000	3000	3000	0
97	20240607	194700	52973780	3000	3000	3000	3000	0
98	20240607	194600	52973780	3000	3000	3000	3000	0
99	20240607	194500	52973780	3000	3000	3000	3000	0
100	20240607	194400	52973780	3000	3000	3000	3000	0
101	20240607	194300	52973780	3000	3000	3000	3000	0
102	20240607	194200	52973780	3000	3000	3000	3000	0
103	20240607	194100	52973780	3000	3000	3000	3000	0
104	20240607	194000	52973780	3000	3000	3000	3000	0
105	20240607	193900	52973780	3000	3000	3000	3000	0
106	20240607	193800	52973780	3000	3000	3000	3000	0
107	20240607	193700	52973780	3000	3000	3000	3000	0
108	20240607	193600	52973780	3000	3000	3000	3000	0
109	20240607	193500	52973780	3000	3000	3000	3000	0
110	20240607	193400	52973780	3000	3000	3000	3000	0
111	20240607	193300	52973780	3000	3000	3000	3000	0
112	20240607	193200	52973780	3000	3000	3000	3000	0
113	20240607	193100	52973780	3000	3000	3000	3000	0
114	20240607	193000	52973780	3000	3000	3000	3000	0
115	20240607	192900	52973780	3000	3000	3000	3000	0
116	20240607	192800	52973780	3000	3000	3000	3000	0
117	20240607	192700	52973780	3000	3000	3000	3000	0
118	20240607	192600	52973780	3000	3000	3000	3000	0
119	20240607	192500	52973780	3000	3000	3000	3000	0
120	20240607	192400	52973780	3000	3000	3000	3000	0
121	20240607	192300	52973780	3000	3000	3000	3000	0
122	20240607	192200	52973780	3000	3000	3000	3000	270
123	20240607	192100	52973780	3000	3000	3000	3000	0
124	20240607	192000	52973780	3000	3000	3000	3000	0
125	20240607	191900	52973780	3000	3000	3000	3000	0
126	20240607	191800	52973780	3000	3000	3000	3000	0
127	20240607	191700	52973780	3000	3000	3000	3000	0
128	20240607	191600	52973780	3000	3000	3000	3000	0
129	20240607	191500	52973780	3000	3000	3000	3000	0
130	20240607	191400	52973780	3000	3000	3000	3000	0
131	20240607	191300	52973780	3000	3000	3000	3000	0
132	20240607	191200	52973780	3000	3000	3000	3000	0
133	20240607	191100	52973780	3000	3000	3000	3000	0
134	20240607	191000	52973780	3000	3000	3000	3000	0
135	20240607	190900	52973780	3000	3000	3000	3000	0
136	20240607	190800	52973780	3000	3000	3000	3000	0
137	20240607	190700	52973780	3000	3000	3000	3000	0
138	20240607	190600	52973780	3000	3000	3000	3000	0
139	20240607	190500	52973780	3000	3000	3000	3000	0
140	20240607	190400	52973780	3000	3000	3000	3000	0
141	20240607	190300	52973780	3000	3000	3000	3000	0
142	20240607	190200	52973780	3000	3000	3000	3000	0
143	20240607	190100	52973780	3000	3000	3000	3000	0
144	20240607	190000	52973780	3000	3000	3000	3000	0
145	20240607	185900	52973780	3000	3000	3000	3000	0
146	20240607	185800	52973780	3000	3000	3000	3000	0
147	20240607	185700	52973780	3000	3000	3000	3000	0
148	20240607	185600	52973780	3000	3000	3000	3000	0
149	20240607	185500	52973780	3000	3000	3000	3000	0
150	20240607	185400	52973780	3000	3000	3000	3000	0
151	20240607	185300	52973780	3000	3000	3000	3000	0
152	20240607	185200	52973780	3000	3000	3000	3000	270
153	20240607	185100	52973780	3000	3000	3000	3000	0
154	20240607	185000	52973780	3000	3000	3000	3000	0
155	20240607	184900	52973780	3000	3000	3000	3000	0
156	20240607	184800	52973780	3000	3000	3000	3000	0
157	20240607	184700	52973780	3000	3000	3000	3000	0
158	20240607	184600	52973780	3000	3000	3000	3000	0
159	20240607	184500	52973780	3000	3000	3000	3000	0
160	20240607	184400	52973780	3000	3000	3000	3000	0
161	20240607	184300	52973780	3000	3000	3000	3000	0
162	20240607	184200	52973780	3000	3000	3000	3000	0
163	20240607	184100	52973780	3000	3000	3000	3000	0
164	20240607	184000	52973780	3000	3000	3000	3000	0
165	20240607	183900	52973780	3000	3000	3000	3000	0
166	20240607	183800	52973780	3000	3000	3000	3000	0
167	20240607	183700	52973780	3000	3000	3000	3000	0
168	20240607	183600	52973780	3000	3000	3000	3000	0
169	20240607	183500	52973780	3000	3000	3000	3000	0
170	20240607	183400	52973780	3000	3000	3000	3000	0
171	20240607	183300	52973780	3000	3000	3000	3000	0
172	20240607	183200	52973780	3000	3000	3000	3000	0
173	20240607	183100	52973780	3000	3000	3000	3000	0
174	20240607	183000	52973780	3000	3000	3000	3000	0
175	20240607	182900	52973780	3000	3000	3000	3000	0
176	20240607	182800	52973780	3000	3000	3000	3000	0
177	20240607	182700	52973780	3000	3000	3000	3000	0
178	20240607	182600	52973780	3000	3000	3000	3000	0
179	20240607	182500	52973780	3000	3000	3000	3000	0
180	20240607	182400	52973780	3000	3000	3000	3000	0
181	20240607	182300	52973780	3000	3000	3000	3000	0
182	20240607	182200	52973780	3000	3000	3000	3000	270
183	20240607	182100	52973780	3000	3000	3000	3000	0
184	20240607	182000	52973780	3000	3000	3000	3000	0
185	20240607	181900	52973780	3000	3000	3000	3000	0
186	20240607	181800	52973780	3000	3000	3000	3000	0
187	20240607	181700	52973780	3000	3000	3000	3000	0
188	20240607	181600	52973780	3000	3000	3000	3000	0
189	20240607	181500	52973780	3000	3000	3000	3000	0
190	20240607	181400	52973780	3000	3000	3000	3000	0
191	20240607	181300	52973780	3000	3000	3000	3000	0
192	20240607	181200	52973780	3000	3000	3000	3000	0
193	20240607	181100	52973780	3000	3000	3000	3000	0
194	20240607	181000	52973780	3000	3000	3000	3000	0
195	20240607	180900	52973780	3000	3000	3000	3000	0
196	20240607	180800	52973780	3000	3000	3000	3000	0
197	20240607	180700	52973780	3000	3000	3000	3000	0
198	20240607	180600	52973780	3000	3000	3000	3000	0
199	20240607	180500	52973780	3000	3000	3000	3000	0
200	20240607	180400	52973780	3000	3000	3000	3000	0
201	20240607	180300	52973780	3000	3000	3000	3000	0
202	20240607	180200	52973780	3000	3000	3000	3000	0
203	20240607	180100	52973780	3000	3000	3000	3000	0
204	20240607	180000	52973780	3000	3000	3000	3000	0
205	20240607	175900	52973780	3000	3000	3000	3000	0
206	20240607	175800	52973780	3000	3000	3000	3000	0
207	20240607	175700	52973780	3000	3000	3000	3000	0
208	20240607	175600	52973780	3000	3000	3000	3000	0
209	20240607	175500	52973780	3000	3000	3000	3000	0
210	20240607	175400	52973780	3000	3000	3000	3000	0
211	20240607	175300	52973780	3000	3000	3000	3000	0
212	20240607	175200	52973780	3000	3000	3000	3000	270
213	20240607	175100	52973780	3000	3000	3000	3000	0
214	20240607	175000	52973780	3000	3000	3000	3000	0
215	20240607	174900	52973780	3000	3000	3000	3000	0
216	20240607	174800	52973780	3000	3000	3000	3000	0
217	20240607	174700	52973780	3000	3000	3000	3000	0
218	20240607	174600	52973780	3000	3000	3000	3000	0
219	20240607	174500	52973780	3000	3000	3000	3000	0
220	20240607	174400	52973780	3000	3000	3000	3000	0
221	20240607	174300	52973780	3000	3000	3000	3000	0
222	20240607	174200	52973780	3000	3000	3000	3000	0
223	20240607	174100	52973780	3000	3000	3000	3000	0
224	20240607	174000	52973780	3000	3000	3000	3000	0
225	20240607	173900	52973780	3000	3000	3000	3000	0
226	20240607	173800	52973780	3000	3000	3000	3000	0
227	20240607	173700	52973780	3000	3000	3000	3000	0
228	20240607	173600	52973780	3000	3000	3000	3000	0
229	20240607	173500	52973780	3000	3000	3000	3000	0
230	20240607	173400	52973780	3000	3000	3000	3000	0
231	20240607	173300	52973780	3000	3000	3000	3000	0
232	20240607	173200	52973780	3000	3000	3000	3000	0
233	20240607	173100	52973780	3000	3000	3000	3000	0
234	20240607	173000	52973780	3000	3000	3000	3000	0
235	20240607	172900	52973780	3000	3000	3000	3000	0
236	20240607	172800	52973780	3000	3000	3000	3000	0
237	20240607	172700	52973780	3000	3000	3000	3000	0
238	20240607	172600	52973780	3000	3000	3000	3000	0
239	20240607	172500	52973780	3000	3000	3000	3000	0
240	20240607	172400	52973780	3000	3000	3000	3000	0
241	20240607	172300	52973780	3000	3000	3000	3000	0
242	20240607	172200	52973780	3000	3000	3000	3000	270
243	20240607	172100	52973780	3000	3000	3000	3000	0
244	20240607	172000	52973780	3000	3000	3000	3000	0
245	20240607	171900	52973780	3000	3000	3000	3000	0
246	20240607	171800	52973780	3000	3000	3000	3000	0
247	20240607	171700	52973780	3000	3000	3000	3000	0
248	20240607	171600	52973780	3000	3000	3000	3000	0
249	20240607	171500	52973780	3000	3000	3000	3000	0
250	20240607	171400	52973780	3000	3000	3000	3000	0
251	20240607	171300	52973780	3000	3000	3000	3000	0
252	20240607	171200	52973780	3000	3000	3000	3000	0
253	20240607	171100	52973780	3000	3000	3000	3000	0
254	20240607	171000	52973780	3000	3000	3000	3000	0
255	20240607	170900	52973780	3000	3000	3000	3000	0
256	20240607	170800	52973780	3000	3000	3000	3000	0
257	20240607	170700	52973780	3000	3000	3000	3000	0
258	20240607	170600	52973780	3000	3000	3000	3000	0
259	20240607	170500	52973780	3000	3000	3000	3000	0
260	20240607	170400	52973780	3000	3000	3000	3000	0
261	20240607	170300	52973780	3000	3000	3000	3000	0
262	20240607	170200	52973780	3000	3000	3000	3000	0
263	20240607	170100	52973780	3000	3000	3000	3000	0
264	20240607	170000	52973780	3000	3000	3000	3000	0
265	20240607	165900	52973780	3000	3000	3000	3000	0
266	20240607	165800	52973780	3000	3000	3000	3000	0
267	20240607	165700	52973780	3000	3000	3000	3000	0
268	20240607	165600	52973780	3000	3000	3000	3000	0
269	20240607	165500	52973780	3000	3000	3000	3000	0
270	20240607	165400	52973780	3000	3000	3000	3000	0
271	20240607	165300	52973780	3000	3000	3000	3000	0
272	20240607	165200	52973780	3000	3000	3000	3000	270
273	20240607	165100	52973780	3000	3000	3000	3000	0
274	20240607	165000	52973780	3000	3000	3000	3000	0
275	20240607	164900	52973780	3000	3000	3000	3000	0
276	20240607	164800	52973780	3000	3000	3000	3000	0
277	20240607	164700	52973780	3000	3000	3000	3000	0
278	20240607	164600	52973780	3000	3000	3000	3000	0
279	20240607	164500	52973780	3000	3000	3000	3000	0
280	20240607	164400	52973780	3000	3000	3000	3000	0
281	20240607	164300	52973780	3000	3000	3000	3000	0
282	20240607	164200	52973780	3000	3000	3000	3000	0
283	20240607	164100	52973780	3000	3000	3000	3000	0
284	20240607	164000	52973780	3000	3000	3000	3000	0
285	20240607	163900	52973780	3000	3000	3000	3000	0
286	20240607	163800	52973780	3000	3000	3000	3000	0
287	20240607	163700	52973780	3000	3000	3000	3000	0
288	20240607	163600	52973780	3000	3000	3000	3000	0
289	20240607	163500	52973780	3000	3000	3000	3000	0
290	20240607	163400	52973780	3000	3000	3000	3000	0
291	20240607	163300	52973780	3000	3000	3000	3000	0
292	20240607	163200	52973780	3000	3000	3000	3000	0
293	20240607	163100	52973780	3000	3000	3000	3000	0
294	20240607	163000	52973780	3000	3000	3000	3000	0
295	20240607	162900	52973780	3000	3000	3000	3000	0
296	20240607	162800	52973780	3000	3000	3000	3000	0
297	20240607	162700	52973780	3000	3000	3000	3000	0
298	20240607	162600	52973780	3000	3000	3000	3000	0
299	20240607	162500	52973780	3000	3000	3000	3000	0
300	20240607	162400	52973780	3000	3000	3000	3000	0
301	20240607	162300	52973780	3000	3000	3000	3000	0
302	20240607	162200	52973780	3000	3000	3000	3000	270
303	20240607	162100	52973780	3000	3000	3000	3000	0
304	20240607	162000	52973780	3000	3000	3000	3000	0
305	20240607	161900	52973780	3000	3000	3000	3000	0
306	20240607	161800	52973780	3000	3000	3000	3000	0
307	20240607	161700	52973780	3000	3000	3000	3000	0
308	20240607	161600	52973780	3000	3000	3000	3000	0
309	20240607	161500	52973780	3000	3000	3000	3000	0
310	20240607	161400	52973780	3000	3000	3000	3000	0
311	20240607	161300	52973780	3000	3000	3000	3000	0
312	20240607	161200	52973780	3000	3000	3000	3000	0
313	20240607	161100	52973780	3000	3000	3000	3000	0
314	20240607	161000	52973780	3000	3000	3000	3000	0
315	20240607	160900	52973780	3000	3000	3000	3000	0
316	20240607	160800	52973780	3000	3000	3000	3000	0
317	20240607	160700	52973780	3000	3000	3000	3000	0
318	20240607	160600	52973780	3000	3000	3000	3000	0
319	20240607	160500	52973780	3000	3000	3000	3000	0
320	20240607	160400	52973780	3000	3000	3000	3000	0
321	20240607	160300	52973780	3000	3000	3000	3000	0
322	20240607	160200	52973780	3000	3000	3000	3000	0
323	20240607	160100	52973780	3000	3000	3000	3000	0
324	20240607	160000	52973780	3000	3000	3000	3000	0
325	20240607	155900	52973780	3000	3000	3000	3000	0
326	20240607	155800	52973780	3000	3000	3000	3000	0
327	20240607	155700	52973780	3000	3000	3000	3000	0
328	20240607	155600	52973780	3000	3000	3000	3000	0
329	20240607	155500	52973780	3000	3000	3000	3000	0
330	20240607	155400	52973780	3000	3000	3000	3000	0
331	20240607	155300	52973780	3000	3000	3000	3000	0
332	20240607	155200	52973780	3000	3000	3000	3000	270
333	20240607	155100	52973780	3000	3000	3000	3000	0
334	20240607	155000	52973780	3000	3000	3000	3000	0
335	20240607	154900	52973780	3000	3000	3000	3000	0
336	20240607	154800	52973780	3000	3000	3000	3000	0
337	20240607	154700	52973780	3000	3000	3000	3000	0
338	20240607	154600	52973780	3000	3000	3000	3000	0
339	20240607	154500	52973780	3000	3000	3000	3000	0
340	20240607	154400	52973780	3000	3000	3000	3000	0
341	20240607	154300	52973780	3000	3000	3000	3000	0
342	20240607	154200	52973780	3000	3000	3000	3000	0
343	20240607	154100	52973780	3000	3000	3000	3000	0
344	20240607	154000	52973780	3000	3000	3000	3000	0
345	20240607	153900	52973780	3000	3000	3000	3000	0
346	20240607	153800	52973780	3000	3000	3000	3000	0
347	20240607	153700	52973780	3000	3000	3000	3000	0
348	20240607	153600	52973780	3000	3000	3000	3000	0
349	20240607	153500	52973780	3000	3000	3000	3000	0
350	20240607	153400	52973780	3000	3000	3000	3000	0
351	20240607	153300	52973780	3000	3000	3000	3000	0
352	20240607	153200	52973780	3000	3000	3000	3000	0
353	20240607	153100	52973780	3000	3000	3000	3000	0
354	20240607	153000	52973780	3000	3000	3000	3000	270
355	20240607	152900	52163780	2945	2945	2945	2945	0
356	20240607	152800	52163780	2945	2945	2945	2945	0
357	20240607	152700	52163780	2945	2945	2945	2945	0
358	20240607	152600	52163780	2945	2945	2945	2945	0
359	20240607	152500	52163780	2945	2945	2945	2945	0
360	20240607	152400	52163780	2945	2945	2945	2945	0
361	20240607	152300	52163780	2945	2945	2945	2945	0
362	20240607	152200	52163780	2945	2945	2945	2945	0
363	20240607	152100	52163780	2945	2945	2945	2945	0
364	20240607	152000	52163780	2945	2945	2945	2945	0
365	20240607	151900	52163780	2945	2945	2945	2945	0
366	20240607	151800	52163780	2945	2965	2965	2945	34
367	20240607	151700	52063590	2965	2965	2965	2965	0
368	20240607	151600	52063590	2965	2965	2965	2965	0
369	20240607	151500	52063590	2965	2970	2970	2965	143
370	20240607	151400	51639580	3000	3000	3000	3000	0
371	20240607	151300	51639580	3000	3000	3000	3000	0
372	20240607	151200	51639580	3000	3000	3000	3000	312
373	20240607	151100	50703580	3000	2995	3000	2995	9
374	20240607	151000	50676590	2995	2995	2995	2995	11
375	20240607	150900	50643645	2995	2995	2995	2995	0
376	20240607	150800	50643645	2995	2995	2995	2995	0
377	20240607	150700	50643645	2995	2995	2995	2995	1
378	20240607	150600	50640650	2980	2980	2980	2980	0
379	20240607	150500	50640650	2980	2980	2980	2980	1
380	20240607	150400	50637670	2965	2965	2965	2965	51
381	20240607	150300	50486455	2970	2970	2970	2970	0
382	20240607	150200	50486455	2970	2970	2970	2970	20
383	20240607	150100	50427055	2975	2975	2975	2975	271
384	20240607	150000	49620830	2980	2980	2980	2980	100
385	20240607	145900	49322830	2980	2980	2980	2980	0
386	20240607	145800	49322830	2980	2980	2980	2980	0
387	20240607	145700	49322830	2980	2980	2980	2980	602
388	20240607	145600	47528870	2980	2980	2980	2980	0
389	20240607	145500	47528870	2980	2980	2980	2980	0
390	20240607	145400	47528870	2980	2980	2980	2980	0
391	20240607	145300	47528870	2980	2985	2985	2980	500
392	20240607	145200	46038435	3000	3000	3000	3000	0
393	20240607	145100	46038435	3000	3000	3000	3000	0
394	20240607	145000	46038435	3000	3000	3000	3000	1277
395	20240607	144900	42207435	3000	2995	3000	2995	33
396	20240607	144800	42108580	2990	2990	2990	2990	0
397	20240607	144700	42108580	2990	2990	2990	2990	0
398	20240607	144600	42108580	2990	2990	2990	2990	0
399	20240607	144500	42108580	2990	2990	2990	2990	0
400	20240607	144400	42108580	2990	2990	2990	2990	5
401	20240607	144300	42093630	2995	2995	2995	2995	0
402	20240607	144200	42093630	2995	2995	2995	2995	0
403	20240607	144100	42093630	2995	2995	2995	2995	707
404	20240607	144000	39976165	2990	2990	2990	2990	0
405	20240607	143900	39976165	2990	2990	2990	2990	0
406	20240607	143800	39976165	2990	2990	2990	2990	0
407	20240607	143700	39976165	2990	2990	2990	2990	0
408	20240607	143600	39976165	2990	2990	2990	2990	1
409	20240607	143500	39973175	2985	2985	2985	2985	0
410	20240607	143400	39973175	2985	2985	2985	2985	0
411	20240607	143300	39973175	2985	2985	2985	2985	0
412	20240607	143200	39973175	2985	2985	2985	2985	540
413	20240607	143100	38361275	2985	2985	2985	2985	0
414	20240607	143000	38361275	2985	2985	2985	2985	1
415	20240607	142900	38358290	2975	2975	2975	2975	0
416	20240607	142800	38358290	2975	2975	2975	2975	0
417	20240607	142700	38358290	2975	2975	2975	2975	100
418	20240607	142600	38060790	2975	2975	2975	2975	0
419	20240607	142500	38060790	2975	2975	2975	2975	0
420	20240607	142400	38060790	2975	2975	2975	2975	0
421	20240607	142300	38060790	2975	2975	2975	2975	0
422	20240607	142200	38060790	2975	2975	2975	2975	0
423	20240607	142100	38060790	2975	2975	2975	2975	0
424	20240607	142000	38060790	2975	2975	2975	2975	0
425	20240607	141900	38060790	2975	2975	2975	2975	0
426	20240607	141800	38060790	2975	2975	2975	2975	0
427	20240607	141700	38060790	2975	2975	2975	2975	0
428	20240607	141600	38060790	2975	2975	2975	2975	0
429	20240607	141500	38060790	2975	2975	2975	2975	20
430	20240607	141400	38001290	2985	2985	2985	2985	0
431	20240607	141300	38001290	2985	2985	2985	2985	0
432	20240607	141200	38001290	2985	2985	2985	2985	0
433	20240607	141100	38001290	2985	2985	2985	2985	0
434	20240607	141000	38001290	2985	2985	2985	2985	1
435	20240607	140900	37998305	2980	2980	2980	2980	0
436	20240607	140800	37998305	2980	2980	2980	2980	6
437	20240607	140700	37980425	2985	2985	2985	2985	0
438	20240607	140600	37980425	2985	2985	2985	2985	0
439	20240607	140500	37980425	2985	2985	2985	2985	0
440	20240607	140400	37980425	2985	2985	2985	2985	0
441	20240607	140300	37980425	2985	2985	2985	2985	0
442	20240607	140200	37980425	2985	2985	2985	2985	0
443	20240607	140100	37980425	2985	2985	2985	2985	0
444	20240607	140000	37980425	2985	2985	2985	2985	0
445	20240607	135900	37980425	2985	2985	2985	2985	34
446	20240607	135800	37878935	2975	2975	2975	2975	0
447	20240607	135700	37878935	2975	2975	2975	2975	0
448	20240607	135600	37878935	2975	2985	2985	2975	20
449	20240607	135500	37819335	2985	2985	2985	2985	1
450	20240607	135400	37816350	2985	2985	2985	2985	0
451	20240607	135300	37816350	2985	2985	2985	2985	0
452	20240607	135200	37816350	2985	2985	2985	2985	0
453	20240607	135100	37816350	2985	2985	2985	2985	0
454	20240607	135000	37816350	2985	2985	2985	2985	0
455	20240607	134900	37816350	2985	2985	2985	2985	40
456	20240607	134800	37696950	2985	2985	2985	2985	0
457	20240607	134700	37696950	2985	2985	2985	2985	0
458	20240607	134600	37696950	2985	2985	2985	2985	0
459	20240607	134500	37696950	2985	2985	2985	2985	1450
460	20240607	134400	33368700	2985	2985	2985	2985	0
461	20240607	134300	33368700	2985	2985	2985	2985	0
462	20240607	134200	33368700	2985	2985	2985	2985	0
463	20240607	134100	33368700	2985	2985	2985	2985	0
464	20240607	134000	33368700	2985	2985	2985	2985	1
465	20240607	133900	33365715	2985	2985	2985	2985	0
466	20240607	133800	33365715	2985	2985	2985	2985	0
467	20240607	133700	33365715	2985	2985	2985	2985	0
468	20240607	133600	33365715	2985	2985	2985	2985	0
469	20240607	133500	33365715	2985	2985	2985	2985	0
470	20240607	133400	33365715	2985	2985	2985	2985	0
471	20240607	133300	33365715	2985	2985	2985	2985	0
472	20240607	133200	33365715	2985	2985	2985	2985	1
473	20240607	133100	33362730	2975	2975	2975	2975	0
474	20240607	133000	33362730	2975	2975	2975	2975	1
475	20240607	132900	33359755	2985	2985	2985	2985	0
476	20240607	132800	33359755	2985	2985	2985	2985	0
477	20240607	132700	33359755	2985	2980	2985	2980	459
478	20240607	132600	31991520	2980	2980	2980	2980	0
479	20240607	132500	31991520	2980	2980	2980	2980	431
480	20240607	132400	30707140	2975	2975	2975	2975	0
481	20240607	132300	30707140	2975	2975	2975	2975	0
482	20240607	132200	30707140	2975	2975	2975	2975	0
483	20240607	132100	30707140	2975	2975	2975	2975	0
484	20240607	132000	30707140	2975	2975	2975	2975	0
485	20240607	131900	30707140	2975	2975	2975	2975	0
486	20240607	131800	30707140	2975	2975	2975	2975	500
487	20240607	131700	29219640	2975	2975	2975	2975	0
488	20240607	131600	29219640	2975	2975	2975	2975	0
489	20240607	131500	29219640	2975	2975	2975	2975	54
490	20240607	131400	29058990	2980	2980	2980	2980	0
491	20240607	131300	29058990	2980	2980	2980	2980	0
492	20240607	131200	29058990	2980	2980	2980	2980	1
493	20240607	131100	29056010	2980	2980	2980	2980	100
494	20240607	131000	28758010	2980	2980	2980	2980	1
495	20240607	130900	28755030	2980	2980	2980	2980	20
496	20240607	130800	28695430	2980	2980	2980	2980	10
497	20240607	130700	28665630	2970	2965	2970	2965	109
498	20240607	130600	28342410	2965	2965	2965	2965	0
499	20240607	130500	28342410	2965	2965	2965	2965	0
500	20240607	130400	28342410	2965	2965	2965	2965	0
501	20240607	130300	28342410	2965	2965	2965	2965	353
502	20240607	130200	27295765	2965	2965	2965	2965	0
503	20240607	130100	27295765	2965	2965	2965	2965	0
504	20240607	130000	27295765	2965	2965	2965	2965	0
505	20240607	125900	27295765	2965	2965	2965	2965	0
506	20240607	125800	27295765	2965	2965	2965	2965	0
507	20240607	125700	27295765	2965	2965	2965	2965	0
508	20240607	125600	27295765	2965	2965	2965	2965	0
509	20240607	125500	27295765	2965	2965	2965	2965	0
510	20240607	125400	27295765	2965	2965	2965	2965	0
511	20240607	125300	27295765	2965	2965	2965	2965	0
512	20240607	125200	27295765	2965	2965	2965	2965	0
513	20240607	125100	27295765	2965	2965	2965	2965	0
514	20240607	125000	27295765	2965	2965	2965	2965	1
515	20240607	124900	27292800	2955	2955	2955	2955	67
516	20240607	124800	27094815	2970	2970	2970	2970	0
517	20240607	124700	27094815	2970	2970	2970	2970	0
518	20240607	124600	27094815	2970	2970	2970	2970	0
519	20240607	124500	27094815	2970	2970	2970	2970	0
520	20240607	124400	27094815	2970	2970	2970	2970	0
521	20240607	124300	27094815	2970	2970	2970	2970	0
522	20240607	124200	27094815	2970	2970	2970	2970	0
523	20240607	124100	27094815	2970	2970	2970	2970	0
524	20240607	124000	27094815	2970	2970	2970	2970	0
525	20240607	123900	27094815	2970	2970	2970	2970	0
526	20240607	123800	27094815	2970	2970	2970	2970	0
527	20240607	123700	27094815	2970	2970	2970	2970	0
528	20240607	123600	27094815	2970	2970	2970	2970	0
529	20240607	123500	27094815	2970	2970	2970	2970	0
530	20240607	123400	27094815	2970	2970	2970	2970	0
531	20240607	123300	27094815	2970	2970	2970	2970	0
532	20240607	123200	27094815	2970	2970	2970	2970	0
533	20240607	123100	27094815	2970	2970	2970	2970	0
534	20240607	123000	27094815	2970	2970	2970	2970	33
535	20240607	122900	26996805	2975	2975	2975	2975	0
536	20240607	122800	26996805	2975	2975	2975	2975	93
537	20240607	122700	26720130	2975	2975	2975	2975	0
538	20240607	122600	26720130	2975	2975	2975	2975	13
539	20240607	122500	26681455	2980	2980	2980	2980	0
540	20240607	122400	26681455	2980	2980	2980	2980	0
541	20240607	122300	26681455	2980	2980	2980	2980	0
542	20240607	122200	26681455	2980	2980	2980	2980	0
543	20240607	122100	26681455	2980	2980	2980	2980	0
544	20240607	122000	26681455	2980	2980	2980	2980	1
545	20240607	121900	26678475	2975	2975	2975	2975	40
546	20240607	121800	26559475	2980	2980	2980	2980	0
547	20240607	121700	26559475	2980	2980	2980	2980	0
548	20240607	121600	26559475	2980	2980	2980	2980	0
549	20240607	121500	26559475	2980	2980	2980	2980	0
550	20240607	121400	26559475	2980	2980	2980	2980	0
551	20240607	121300	26559475	2980	2980	2980	2980	0
552	20240607	121200	26559475	2980	2980	2980	2980	1
553	20240607	121100	26556495	2980	2980	2980	2980	0
554	20240607	121000	26556495	2980	2980	2980	2980	0
555	20240607	120900	26556495	2980	2980	2980	2980	0
556	20240607	120800	26556495	2980	2980	2980	2980	2
557	20240607	120700	26550535	2980	2980	2980	2980	0
558	20240607	120600	26550535	2980	2980	2980	2980	20
559	20240607	120500	26490935	2980	2980	2980	2980	0
560	20240607	120400	26490935	2980	2980	2980	2980	0
561	20240607	120300	26490935	2980	2980	2980	2980	0
562	20240607	120200	26490935	2980	2980	2980	2980	0
563	20240607	120100	26490935	2980	2980	2980	2980	0
564	20240607	120000	26490935	2980	2980	2980	2980	1
565	20240607	115900	26487955	2980	2980	2980	2980	20
566	20240607	115800	26428355	2980	2975	2980	2975	1012
567	20240607	115700	23417590	2975	2975	2975	2975	0
568	20240607	115600	23417590	2975	2975	2975	2975	0
569	20240607	115500	23417590	2975	2975	2975	2975	0
570	20240607	115400	23417590	2975	2975	2975	2975	35
571	20240607	115300	23313465	2975	2975	2975	2975	100
572	20240607	115200	23015965	2975	2975	2975	2975	60
573	20240607	115100	22837465	2980	2980	2980	2980	19
574	20240607	115000	22780845	2980	2980	2980	2980	16
575	20240607	114900	22733165	2970	2970	2970	2970	0
576	20240607	114800	22733165	2970	2970	2970	2970	0
577	20240607	114700	22733165	2970	2970	2970	2970	64
578	20240607	114600	22543085	2970	2970	2970	2970	86
579	20240607	114500	22287665	2955	2955	2955	2955	0
580	20240607	114400	22287665	2955	2955	2955	2955	0
581	20240607	114300	22287665	2955	2955	2955	2955	0
582	20240607	114200	22287665	2955	2955	2955	2955	0
583	20240607	114100	22287665	2955	2955	2955	2955	0
584	20240607	114000	22287665	2955	2955	2955	2955	0
585	20240607	113900	22287665	2955	2955	2955	2955	0
586	20240607	113800	22287665	2955	2955	2955	2955	0
587	20240607	113700	22287665	2955	2955	2955	2955	0
588	20240607	113600	22287665	2955	2955	2955	2955	0
589	20240607	113500	22287665	2955	2955	2955	2955	0
590	20240607	113400	22287665	2955	2955	2955	2955	0
591	20240607	113300	22287665	2955	2955	2955	2955	0
592	20240607	113200	22287665	2955	2955	2955	2955	0
593	20240607	113100	22287665	2955	2955	2955	2955	0
594	20240607	113000	22287665	2955	2955	2955	2955	0
595	20240607	112900	22287665	2955	2955	2955	2955	0
596	20240607	112800	22287665	2955	2955	2955	2955	0
597	20240607	112700	22287665	2955	2955	2955	2955	0
598	20240607	112600	22287665	2955	2955	2955	2955	0
599	20240607	112500	22287665	2955	2955	2955	2955	0
600	20240607	112400	22287665	2955	2955	2955	2955	0
601	20240607	112300	22287665	2955	2955	2955	2955	0
602	20240607	112200	22287665	2955	2955	2955	2955	0
603	20240607	112100	22287665	2955	2955	2955	2955	0
604	20240607	112000	22287665	2955	2955	2955	2955	0
605	20240607	111900	22287665	2955	2955	2955	2955	0
606	20240607	111800	22287665	2955	2955	2955	2955	0
607	20240607	111700	22287665	2955	2955	2955	2955	0
608	20240607	111600	22287665	2955	2955	2955	2955	0
609	20240607	111500	22287665	2955	2955	2955	2955	0
610	20240607	111400	22287665	2955	2955	2955	2955	0
611	20240607	111300	22287665	2955	2955	2955	2955	0
612	20240607	111200	22287665	2955	2955	2955	2955	0
613	20240607	111100	22287665	2955	2955	2955	2955	0
614	20240607	111000	22287665	2955	2955	2955	2955	0
615	20240607	110900	22287665	2955	2955	2955	2955	0
616	20240607	110800	22287665	2955	2955	2955	2955	0
617	20240607	110700	22287665	2955	2955	2955	2955	0
618	20240607	110600	22287665	2955	2960	2960	2955	72
619	20240607	110500	22074880	2960	2960	2960	2960	0
620	20240607	110400	22074880	2960	2960	2960	2960	0
621	20240607	110300	22074880	2960	2960	2960	2960	0
622	20240607	110200	22074880	2960	2960	2960	2960	0
623	20240607	110100	22074880	2960	2960	2960	2960	0
624	20240607	110000	22074880	2960	2960	2960	2960	0
625	20240607	105900	22074880	2960	2960	2960	2960	0
626	20240607	105800	22074880	2960	2960	2960	2960	0
627	20240607	105700	22074880	2960	2960	2960	2960	0
628	20240607	105600	22074880	2960	2960	2960	2960	15
629	20240607	105500	22030480	2960	2955	2960	2955	122
630	20240607	105400	21669720	2960	2960	2960	2960	0
631	20240607	105300	21669720	2960	2960	2960	2960	0
632	20240607	105200	21669720	2960	2960	2960	2960	0
633	20240607	105100	21669720	2960	2960	2960	2960	0
634	20240607	105000	21669720	2960	2960	2960	2960	0
635	20240607	104900	21669720	2960	2960	2960	2960	345
636	20240607	104800	20648520	2960	2960	2960	2960	200
637	20240607	104700	20056520	2960	2960	2960	2960	0
638	20240607	104600	20056520	2960	2960	2960	2960	0
639	20240607	104500	20056520	2960	2965	2965	2960	72
640	20240607	104400	19843210	2965	2965	2965	2965	0
641	20240607	104300	19843210	2965	2965	2965	2965	0
642	20240607	104200	19843210	2965	2965	2965	2965	0
643	20240607	104100	19843210	2965	2965	2965	2965	200
644	20240607	104000	19250210	2965	2965	2965	2965	0
645	20240607	103900	19250210	2965	2965	2965	2965	0
646	20240607	103800	19250210	2965	2965	2965	2965	0
647	20240607	103700	19250210	2965	2965	2965	2965	0
648	20240607	103600	19250210	2965	2965	2965	2965	0
649	20240607	103500	19250210	2965	2965	2965	2965	72
650	20240607	103400	19036730	2965	2965	2965	2965	0
651	20240607	103300	19036730	2965	2965	2965	2965	0
652	20240607	103200	19036730	2965	2965	2965	2965	0
653	20240607	103100	19036730	2965	2965	2965	2965	0
654	20240607	103000	19036730	2965	2965	2965	2965	0
655	20240607	102900	19036730	2965	2965	2965	2965	0
656	20240607	102800	19036730	2965	2965	2965	2965	0
657	20240607	102700	19036730	2965	2965	2965	2965	0
658	20240607	102600	19036730	2965	2965	2965	2965	0
659	20240607	102500	19036730	2965	2965	2965	2965	0
660	20240607	102400	19036730	2965	2965	2965	2965	72
661	20240607	102300	18823250	2965	2965	2965	2965	0
662	20240607	102200	18823250	2965	2965	2965	2965	0
663	20240607	102100	18823250	2965	2965	2965	2965	0
664	20240607	102000	18823250	2965	2965	2965	2965	0
665	20240607	101900	18823250	2965	2965	2965	2965	0
666	20240607	101800	18823250	2965	2965	2965	2965	0
667	20240607	101700	18823250	2965	2965	2965	2965	0
668	20240607	101600	18823250	2965	2965	2965	2965	0
669	20240607	101500	18823250	2965	2965	2965	2965	0
670	20240607	101400	18823250	2965	2965	2965	2965	72
671	20240607	101300	18609770	2965	2965	2965	2965	0
672	20240607	101200	18609770	2965	2965	2965	2965	5
673	20240607	101100	18594945	2965	2965	2965	2965	0
674	20240607	101000	18594945	2965	2965	2965	2965	0
675	20240607	100900	18594945	2965	2965	2965	2965	0
676	20240607	100800	18594945	2965	2965	2965	2965	0
677	20240607	100700	18594945	2965	2965	2965	2965	0
678	20240607	100600	18594945	2965	2965	2965	2965	2021
679	20240607	100500	12602680	2965	2965	2965	2965	0
680	20240607	100400	12602680	2965	2965	2965	2965	72
681	20240607	100300	12389200	2980	2980	2980	2980	0
682	20240607	100200	12389200	2980	2980	2980	2980	0
683	20240607	100100	12389200	2980	2980	2980	2980	0
684	20240607	100000	12389200	2980	2980	2980	2980	0
685	20240607	095900	12389200	2980	2980	2980	2980	0
686	20240607	095800	12389200	2980	2980	2980	2980	1
687	20240607	095700	12386220	2965	2965	2965	2965	0
688	20240607	095600	12386220	2965	2965	2965	2965	49
689	20240607	095500	12240935	2955	2955	2955	2955	0
690	20240607	095400	12240935	2955	2955	2955	2955	0
691	20240607	095300	12240935	2955	2955	2955	2955	72
692	20240607	095200	12028175	2955	2955	2955	2955	0
693	20240607	095100	12028175	2955	2955	2955	2955	0
694	20240607	095000	12028175	2955	2955	2955	2955	0
695	20240607	094900	12028175	2955	2955	2955	2955	0
696	20240607	094800	12028175	2955	2955	2955	2955	5
697	20240607	094700	12013400	2965	2965	2965	2965	1
698	20240607	094600	12010435	2955	2955	2955	2955	0
699	20240607	094500	12010435	2955	2955	2955	2955	265
700	20240607	094400	11227360	2950	2950	2950	2950	0
701	20240607	094300	11227360	2950	2950	2950	2950	73
702	20240607	094200	11012010	2955	2955	2955	2955	0
703	20240607	094100	11012010	2955	2955	2955	2955	0
704	20240607	094000	11012010	2955	2955	2955	2955	0
705	20240607	093900	11012010	2955	2955	2955	2955	0
706	20240607	093800	11012010	2955	2955	2955	2955	0
707	20240607	093700	11012010	2955	2955	2955	2955	0
708	20240607	093600	11012010	2955	2955	2955	2955	0
709	20240607	093500	11012010	2955	2955	2955	2955	400
710	20240607	093400	9830010	2945	2945	2945	2945	0
711	20240607	093300	9830010	2945	2945	2945	2945	0
712	20240607	093200	9830010	2945	2950	2950	2945	72
713	20240607	093100	9617875	2955	2955	2955	2955	0
714	20240607	093000	9617875	2955	2950	2955	2950	181
715	20240607	092900	9083675	2950	2945	2950	2945	500
716	20240607	092800	7610175	2940	2940	2940	2940	0
717	20240607	092700	7610175	2940	2940	2940	2940	0
718	20240607	092600	7610175	2940	2940	2940	2940	3
719	20240607	092500	7601355	2940	2940	2940	2940	0
720	20240607	092400	7601355	2940	2940	2940	2940	0
721	20240607	092300	7601355	2940	2940	2940	2940	0
722	20240607	092200	7601355	2940	2940	2940	2940	72
723	20240607	092100	7389675	2940	2940	2940	2940	0
724	20240607	092000	7389675	2940	2940	2940	2940	170
725	20240607	091900	6889875	2930	2930	2930	2930	0
726	20240607	091800	6889875	2930	2930	2930	2930	0
727	20240607	091700	6889875	2930	2930	2930	2930	0
728	20240607	091600	6889875	2930	2930	2930	2930	1200
729	20240607	091500	3373875	2910	2910	2910	2910	0
730	20240607	091400	3373875	2910	2910	2910	2910	0
731	20240607	091300	3373875	2910	2910	2910	2910	0
732	20240607	091200	3373875	2910	2910	2910	2910	72
733	20240607	091100	3164355	2910	2910	2910	2910	0
734	20240607	091000	3164355	2910	2910	2910	2910	0
735	20240607	090900	3164355	2910	2910	2910	2910	0
736	20240607	090800	3164355	2910	2925	2935	2910	502
737	20240607	090700	1702410	2910	2910	2910	2910	0
738	20240607	090600	1702410	2910	2910	2910	2910	0
739	20240607	090500	1702410	2910	2925	2925	2910	312
740	20240607	090400	790860	2940	2940	2940	2940	0
741	20240607	090300	790860	2940	2940	2940	2940	0
742	20240607	090200	790860	2940	2940	2940	2940	0
743	20240607	090100	790860	2940	2940	2940	2940	0
744	20240607	090000	790860	2940	2940	2940	2940	269