KissMeData/045060/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192700	44865930	2960	2960	2960	2960	1115
3	20240619	192600	44865930	2960	2960	2960	2960	0
4	20240619	192500	44865930	2960	2960	2960	2960	0
5	20240619	192400	44865930	2960	2960	2960	2960	0
6	20240619	192300	44865930	2960	2960	2960	2960	0
7	20240619	192200	44865930	2960	2960	2960	2960	0
8	20240619	192100	44865930	2960	2960	2960	2960	0
9	20240619	192000	44865930	2960	2960	2960	2960	0
10	20240619	191900	44865930	2960	2960	2960	2960	0
11	20240619	191800	44865930	2960	2960	2960	2960	0
12	20240619	191700	44865930	2960	2960	2960	2960	0
13	20240619	191600	44865930	2960	2960	2960	2960	0
14	20240619	191500	44865930	2960	2960	2960	2960	0
15	20240619	191400	44865930	2960	2960	2960	2960	0
16	20240619	191300	44865930	2960	2960	2960	2960	0
17	20240619	191200	44865930	2960	2960	2960	2960	0
18	20240619	191100	44865930	2960	2960	2960	2960	0
19	20240619	191000	44865930	2960	2960	2960	2960	0
20	20240619	190900	44865930	2960	2960	2960	2960	0
21	20240619	190800	44865930	2960	2960	2960	2960	0
22	20240619	190700	44865930	2960	2960	2960	2960	0
23	20240619	190600	44865930	2960	2960	2960	2960	0
24	20240619	190500	44865930	2960	2960	2960	2960	0
25	20240619	190400	44865930	2960	2960	2960	2960	0
26	20240619	190300	44865930	2960	2960	2960	2960	0
27	20240619	190200	44865930	2960	2960	2960	2960	0
28	20240619	190100	44865930	2960	2960	2960	2960	0
29	20240619	190000	44865930	2960	2960	2960	2960	0
30	20240619	185900	44865930	2960	2960	2960	2960	0
31	20240619	185800	44865930	2960	2960	2960	2960	0
32	20240619	185700	44865930	2960	2960	2960	2960	1115
33	20240619	185600	44865930	2960	2960	2960	2960	0
34	20240619	185500	44865930	2960	2960	2960	2960	0
35	20240619	185400	44865930	2960	2960	2960	2960	0
36	20240619	185300	44865930	2960	2960	2960	2960	0
37	20240619	185200	44865930	2960	2960	2960	2960	0
38	20240619	185100	44865930	2960	2960	2960	2960	0
39	20240619	185000	44865930	2960	2960	2960	2960	0
40	20240619	184900	44865930	2960	2960	2960	2960	0
41	20240619	184800	44865930	2960	2960	2960	2960	0
42	20240619	184700	44865930	2960	2960	2960	2960	0
43	20240619	184600	44865930	2960	2960	2960	2960	0
44	20240619	184500	44865930	2960	2960	2960	2960	0
45	20240619	184400	44865930	2960	2960	2960	2960	0
46	20240619	184300	44865930	2960	2960	2960	2960	0
47	20240619	184200	44865930	2960	2960	2960	2960	0
48	20240619	184100	44865930	2960	2960	2960	2960	0
49	20240619	184000	44865930	2960	2960	2960	2960	0
50	20240619	183900	44865930	2960	2960	2960	2960	0
51	20240619	183800	44865930	2960	2960	2960	2960	0
52	20240619	183700	44865930	2960	2960	2960	2960	0
53	20240619	183600	44865930	2960	2960	2960	2960	0
54	20240619	183500	44865930	2960	2960	2960	2960	0
55	20240619	183400	44865930	2960	2960	2960	2960	0
56	20240619	183300	44865930	2960	2960	2960	2960	0
57	20240619	183200	44865930	2960	2960	2960	2960	0
58	20240619	183100	44865930	2960	2960	2960	2960	0
59	20240619	183000	44865930	2960	2960	2960	2960	0
60	20240619	182900	44865930	2960	2960	2960	2960	0
61	20240619	182800	44865930	2960	2960	2960	2960	0
62	20240619	182700	44865930	2960	2960	2960	2960	1115
63	20240619	182600	44865930	2960	2960	2960	2960	0
64	20240619	182500	44865930	2960	2960	2960	2960	0
65	20240619	182400	44865930	2960	2960	2960	2960	0
66	20240619	182300	44865930	2960	2960	2960	2960	0
67	20240619	182200	44865930	2960	2960	2960	2960	0
68	20240619	182100	44865930	2960	2960	2960	2960	0
69	20240619	182000	44865930	2960	2960	2960	2960	0
70	20240619	181900	44865930	2960	2960	2960	2960	0
71	20240619	181800	44865930	2960	2960	2960	2960	0
72	20240619	181700	44865930	2960	2960	2960	2960	0
73	20240619	181600	44865930	2960	2960	2960	2960	0
74	20240619	181500	44865930	2960	2960	2960	2960	0
75	20240619	181400	44865930	2960	2960	2960	2960	0
76	20240619	181300	44865930	2960	2960	2960	2960	0
77	20240619	181200	44865930	2960	2960	2960	2960	0
78	20240619	181100	44865930	2960	2960	2960	2960	0
79	20240619	181000	44865930	2960	2960	2960	2960	0
80	20240619	180900	44865930	2960	2960	2960	2960	0
81	20240619	180800	44865930	2960	2960	2960	2960	0
82	20240619	180700	44865930	2960	2960	2960	2960	0
83	20240619	180600	44865930	2960	2960	2960	2960	0
84	20240619	180500	44865930	2960	2960	2960	2960	0
85	20240619	180400	44865930	2960	2960	2960	2960	0
86	20240619	180300	44865930	2960	2960	2960	2960	0
87	20240619	180200	44865930	2960	2960	2960	2960	0
88	20240619	180100	44865930	2960	2960	2960	2960	0
89	20240619	180000	44865930	2960	2960	2960	2960	0
90	20240619	175900	44865930	2960	2960	2960	2960	0
91	20240619	175800	44865930	2960	2960	2960	2960	0
92	20240619	175700	44865930	2960	2960	2960	2960	1115
93	20240619	175600	44865930	2960	2960	2960	2960	0
94	20240619	175500	44865930	2960	2960	2960	2960	0
95	20240619	175400	44865930	2960	2960	2960	2960	0
96	20240619	175300	44865930	2960	2960	2960	2960	0
97	20240619	175200	44865930	2960	2960	2960	2960	0
98	20240619	175100	44865930	2960	2960	2960	2960	0
99	20240619	175000	44865930	2960	2960	2960	2960	0
100	20240619	174900	44865930	2960	2960	2960	2960	0
101	20240619	174800	44865930	2960	2960	2960	2960	0
102	20240619	174700	44865930	2960	2960	2960	2960	0
103	20240619	174600	44865930	2960	2960	2960	2960	0
104	20240619	174500	44865930	2960	2960	2960	2960	0
105	20240619	174400	44865930	2960	2960	2960	2960	0
106	20240619	174300	44865930	2960	2960	2960	2960	0
107	20240619	174200	44865930	2960	2960	2960	2960	0
108	20240619	174100	44865930	2960	2960	2960	2960	0
109	20240619	174000	44865930	2960	2960	2960	2960	0
110	20240619	173900	44865930	2960	2960	2960	2960	0
111	20240619	173800	44865930	2960	2960	2960	2960	0
112	20240619	173700	44865930	2960	2960	2960	2960	0
113	20240619	173600	44865930	2960	2960	2960	2960	0
114	20240619	173500	44865930	2960	2960	2960	2960	0
115	20240619	173400	44865930	2960	2960	2960	2960	0
116	20240619	173300	44865930	2960	2960	2960	2960	0
117	20240619	173200	44865930	2960	2960	2960	2960	0
118	20240619	173100	44865930	2960	2960	2960	2960	0
119	20240619	173000	44865930	2960	2960	2960	2960	0
120	20240619	172900	44865930	2960	2960	2960	2960	0
121	20240619	172800	44865930	2960	2960	2960	2960	0
122	20240619	172700	44865930	2960	2960	2960	2960	1115
123	20240619	172600	44865930	2960	2960	2960	2960	0
124	20240619	172500	44865930	2960	2960	2960	2960	0
125	20240619	172400	44865930	2960	2960	2960	2960	0
126	20240619	172300	44865930	2960	2960	2960	2960	0
127	20240619	172200	44865930	2960	2960	2960	2960	0
128	20240619	172100	44865930	2960	2960	2960	2960	0
129	20240619	172000	44865930	2960	2960	2960	2960	0
130	20240619	171900	44865930	2960	2960	2960	2960	0
131	20240619	171800	44865930	2960	2960	2960	2960	0
132	20240619	171700	44865930	2960	2960	2960	2960	0
133	20240619	171600	44865930	2960	2960	2960	2960	0
134	20240619	171500	44865930	2960	2960	2960	2960	0
135	20240619	171400	44865930	2960	2960	2960	2960	0
136	20240619	171300	44865930	2960	2960	2960	2960	0
137	20240619	171200	44865930	2960	2960	2960	2960	0
138	20240619	171100	44865930	2960	2960	2960	2960	0
139	20240619	171000	44865930	2960	2960	2960	2960	0
140	20240619	170900	44865930	2960	2960	2960	2960	0
141	20240619	170800	44865930	2960	2960	2960	2960	0
142	20240619	170700	44865930	2960	2960	2960	2960	0
143	20240619	170600	44865930	2960	2960	2960	2960	0
144	20240619	170500	44865930	2960	2960	2960	2960	0
145	20240619	170400	44865930	2960	2960	2960	2960	0
146	20240619	170300	44865930	2960	2960	2960	2960	0
147	20240619	170200	44865930	2960	2960	2960	2960	0
148	20240619	170100	44865930	2960	2960	2960	2960	0
149	20240619	170000	44865930	2960	2960	2960	2960	0
150	20240619	165900	44865930	2960	2960	2960	2960	0
151	20240619	165800	44865930	2960	2960	2960	2960	0
152	20240619	165700	44865930	2960	2960	2960	2960	1115
153	20240619	165600	44865930	2960	2960	2960	2960	0
154	20240619	165500	44865930	2960	2960	2960	2960	0
155	20240619	165400	44865930	2960	2960	2960	2960	0
156	20240619	165300	44865930	2960	2960	2960	2960	0
157	20240619	165200	44865930	2960	2960	2960	2960	0
158	20240619	165100	44865930	2960	2960	2960	2960	0
159	20240619	165000	44865930	2960	2960	2960	2960	0
160	20240619	164900	44865930	2960	2960	2960	2960	0
161	20240619	164800	44865930	2960	2960	2960	2960	0
162	20240619	164700	44865930	2960	2960	2960	2960	0
163	20240619	164600	44865930	2960	2960	2960	2960	0
164	20240619	164500	44865930	2960	2960	2960	2960	0
165	20240619	164400	44865930	2960	2960	2960	2960	0
166	20240619	164300	44865930	2960	2960	2960	2960	0
167	20240619	164200	44865930	2960	2960	2960	2960	0
168	20240619	164100	44865930	2960	2960	2960	2960	0
169	20240619	164000	44865930	2960	2960	2960	2960	0
170	20240619	163900	44865930	2960	2960	2960	2960	0
171	20240619	163800	44865930	2960	2960	2960	2960	0
172	20240619	163700	44865930	2960	2960	2960	2960	0
173	20240619	163600	44865930	2960	2960	2960	2960	0
174	20240619	163500	44865930	2960	2960	2960	2960	0
175	20240619	163400	44865930	2960	2960	2960	2960	0
176	20240619	163300	44865930	2960	2960	2960	2960	0
177	20240619	163200	44865930	2960	2960	2960	2960	0
178	20240619	163100	44865930	2960	2960	2960	2960	0
179	20240619	163000	44865930	2960	2960	2960	2960	0
180	20240619	162900	44865930	2960	2960	2960	2960	0
181	20240619	162800	44865930	2960	2960	2960	2960	0
182	20240619	162700	44865930	2960	2960	2960	2960	1115
183	20240619	162600	44865930	2960	2960	2960	2960	0
184	20240619	162500	44865930	2960	2960	2960	2960	0
185	20240619	162400	44865930	2960	2960	2960	2960	0
186	20240619	162300	44865930	2960	2960	2960	2960	0
187	20240619	162200	44865930	2960	2960	2960	2960	0
188	20240619	162100	44865930	2960	2960	2960	2960	0
189	20240619	162000	44865930	2960	2960	2960	2960	0
190	20240619	161900	44865930	2960	2960	2960	2960	0
191	20240619	161800	44865930	2960	2960	2960	2960	0
192	20240619	161700	44865930	2960	2960	2960	2960	0
193	20240619	161600	44865930	2960	2960	2960	2960	0
194	20240619	161500	44865930	2960	2960	2960	2960	0
195	20240619	161400	44865930	2960	2960	2960	2960	0
196	20240619	161300	44865930	2960	2960	2960	2960	0
197	20240619	161200	44865930	2960	2960	2960	2960	0
198	20240619	161100	44865930	2960	2960	2960	2960	0
199	20240619	161000	44865930	2960	2960	2960	2960	0
200	20240619	160900	44865930	2960	2960	2960	2960	0
201	20240619	160800	44865930	2960	2960	2960	2960	0
202	20240619	160700	44865930	2960	2960	2960	2960	0
203	20240619	160600	44865930	2960	2960	2960	2960	0
204	20240619	160500	44865930	2960	2960	2960	2960	0
205	20240619	160400	44865930	2960	2960	2960	2960	0
206	20240619	160300	44865930	2960	2960	2960	2960	0
207	20240619	160200	44865930	2960	2960	2960	2960	0
208	20240619	160100	44865930	2960	2960	2960	2960	0
209	20240619	160000	44865930	2960	2960	2960	2960	0
210	20240619	155900	44865930	2960	2960	2960	2960	0
211	20240619	155800	44865930	2960	2960	2960	2960	0
212	20240619	155700	44865930	2960	2960	2960	2960	1115
213	20240619	155600	44865930	2960	2960	2960	2960	0
214	20240619	155500	44865930	2960	2960	2960	2960	0
215	20240619	155400	44865930	2960	2960	2960	2960	0
216	20240619	155300	44865930	2960	2960	2960	2960	0
217	20240619	155200	44865930	2960	2960	2960	2960	0
218	20240619	155100	44865930	2960	2960	2960	2960	0
219	20240619	155000	44865930	2960	2960	2960	2960	0
220	20240619	154900	44865930	2960	2960	2960	2960	0
221	20240619	154800	44865930	2960	2960	2960	2960	0
222	20240619	154700	44865930	2960	2960	2960	2960	0
223	20240619	154600	44865930	2960	2960	2960	2960	0
224	20240619	154500	44865930	2960	2960	2960	2960	0
225	20240619	154400	44865930	2960	2960	2960	2960	0
226	20240619	154300	44865930	2960	2960	2960	2960	0
227	20240619	154200	44865930	2960	2960	2960	2960	0
228	20240619	154100	44865930	2960	2960	2960	2960	0
229	20240619	154000	44865930	2960	2960	2960	2960	0
230	20240619	153900	44865930	2960	2960	2960	2960	0
231	20240619	153800	44865930	2960	2960	2960	2960	0
232	20240619	153700	44865930	2960	2960	2960	2960	0
233	20240619	153600	44865930	2960	2960	2960	2960	0
234	20240619	153500	44865930	2960	2960	2960	2960	0
235	20240619	153400	44865930	2960	2960	2960	2960	0
236	20240619	153300	44865930	2960	2960	2960	2960	0
237	20240619	153200	44865930	2960	2960	2960	2960	0
238	20240619	153100	44865930	2960	2960	2960	2960	0
239	20240619	153000	44865930	2960	2960	2960	2960	1115
240	20240619	152900	41565530	2970	2970	2970	2970	0
241	20240619	152800	41565530	2970	2970	2970	2970	0
242	20240619	152700	41565530	2970	2970	2970	2970	0
243	20240619	152600	41565530	2970	2970	2970	2970	0
244	20240619	152500	41565530	2970	2970	2970	2970	0
245	20240619	152400	41565530	2970	2970	2970	2970	0
246	20240619	152300	41565530	2970	2970	2970	2970	0
247	20240619	152200	41565530	2970	2970	2970	2970	0
248	20240619	152100	41565530	2970	2970	2970	2970	0
249	20240619	152000	41565530	2970	2970	2970	2970	0
250	20240619	151900	41565530	2970	2970	2970	2970	0
251	20240619	151800	41565530	2970	2970	2970	2970	118
252	20240619	151700	41215070	2965	2965	2965	2965	0
253	20240619	151600	41215070	2965	2965	2965	2965	20
254	20240619	151500	41155770	2960	2960	2960	2960	0
255	20240619	151400	41155770	2960	2960	2960	2960	0
256	20240619	151300	41155770	2960	2960	2960	2960	0
257	20240619	151200	41155770	2960	2960	2960	2960	0
258	20240619	151100	41155770	2960	2960	2960	2960	0
259	20240619	151000	41155770	2960	2960	2960	2960	0
260	20240619	150900	41155770	2960	2960	2960	2960	0
261	20240619	150800	41155770	2960	2960	2960	2960	0
262	20240619	150700	41155770	2960	2960	2960	2960	0
263	20240619	150600	41155770	2960	2960	2960	2960	35
264	20240619	150500	41052170	2970	2970	2970	2970	10
265	20240619	150400	41022470	2960	2960	2960	2960	0
266	20240619	150300	41022470	2960	2960	2960	2960	160
267	20240619	150200	40548870	2960	2960	2960	2960	0
268	20240619	150100	40548870	2960	2960	2960	2960	0
269	20240619	150000	40548870	2960	2960	2960	2960	1000
270	20240619	145900	37588870	2970	2970	2970	2970	0
271	20240619	145800	37588870	2970	2970	2970	2970	0
272	20240619	145700	37588870	2970	2970	2970	2970	0
273	20240619	145600	37588870	2970	2970	2970	2970	0
274	20240619	145500	37588870	2970	2970	2970	2970	0
275	20240619	145400	37588870	2970	2970	2970	2970	0
276	20240619	145300	37588870	2970	2970	2970	2970	0
277	20240619	145200	37588870	2970	2970	2970	2970	0
278	20240619	145100	37588870	2970	2970	2970	2970	0
279	20240619	145000	37588870	2970	2970	2970	2970	5
280	20240619	144900	37574020	2970	2970	2970	2970	6
281	20240619	144800	37556200	2970	2970	2970	2970	0
282	20240619	144700	37556200	2970	2970	2970	2970	21
283	20240619	144600	37493830	2960	2960	2960	2960	500
284	20240619	144500	36013830	2960	2960	2960	2960	0
285	20240619	144400	36013830	2960	2960	2960	2960	0
286	20240619	144300	36013830	2960	2960	2960	2960	0
287	20240619	144200	36013830	2960	2960	2960	2960	0
288	20240619	144100	36013830	2960	2960	2960	2960	0
289	20240619	144000	36013830	2960	2960	2960	2960	622
290	20240619	143900	34172710	2965	2965	2965	2965	0
291	20240619	143800	34172710	2965	2965	2965	2965	10
292	20240619	143700	34143060	2960	2960	2960	2960	0
293	20240619	143600	34143060	2960	2960	2960	2960	0
294	20240619	143500	34143060	2960	2960	2960	2960	0
295	20240619	143400	34143060	2960	2960	2960	2960	0
296	20240619	143300	34143060	2960	2960	2960	2960	0
297	20240619	143200	34143060	2960	2960	2960	2960	0
298	20240619	143100	34143060	2960	2960	2960	2960	0
299	20240619	143000	34143060	2960	2965	2965	2960	800
300	20240619	142900	31771970	2970	2970	2970	2970	0
301	20240619	142800	31771970	2970	2970	2970	2970	0
302	20240619	142700	31771970	2970	2970	2970	2970	0
303	20240619	142600	31771970	2970	2970	2970	2970	1
304	20240619	142500	31769000	2970	2970	2970	2970	0
305	20240619	142400	31769000	2970	2970	2970	2970	0
306	20240619	142300	31769000	2970	2970	2970	2970	0
307	20240619	142200	31769000	2970	2970	2970	2970	0
308	20240619	142100	31769000	2970	2970	2970	2970	0
309	20240619	142000	31769000	2970	2970	2970	2970	0
310	20240619	141900	31769000	2970	2970	2970	2970	1
311	20240619	141800	31766030	2965	2965	2965	2965	0
312	20240619	141700	31766030	2965	2965	2965	2965	0
313	20240619	141600	31766030	2965	2965	2965	2965	0
314	20240619	141500	31766030	2965	2965	2965	2965	0
315	20240619	141400	31766030	2965	2965	2965	2965	0
316	20240619	141300	31766030	2965	2965	2965	2965	0
317	20240619	141200	31766030	2965	2965	2965	2965	0
318	20240619	141100	31766030	2965	2970	2970	2965	261
319	20240619	141000	30992110	2965	2965	2965	2965	500
320	20240619	140900	29509610	2970	2970	2970	2970	0
321	20240619	140800	29509610	2970	2970	2970	2970	2
322	20240619	140700	29503670	2970	2970	2970	2970	100
323	20240619	140600	29206670	2970	2970	2970	2970	0
324	20240619	140500	29206670	2970	2970	2970	2970	464
325	20240619	140400	27828590	2980	2980	2980	2980	0
326	20240619	140300	27828590	2980	2980	2980	2980	0
327	20240619	140200	27828590	2980	2980	2980	2980	0
328	20240619	140100	27828590	2980	2980	2980	2980	30
329	20240619	140000	27739190	2980	2980	2980	2980	0
330	20240619	135900	27739190	2980	2980	2980	2980	10
331	20240619	135800	27709390	2980	2980	2980	2980	0
332	20240619	135700	27709390	2980	2980	2980	2980	0
333	20240619	135600	27709390	2980	2975	2980	2975	289
334	20240619	135500	26848685	2975	2975	2975	2975	0
335	20240619	135400	26848685	2975	2975	2975	2975	0
336	20240619	135300	26848685	2975	2975	2975	2975	0
337	20240619	135200	26848685	2975	2975	2975	2975	1
338	20240619	135100	26845710	2975	2975	2975	2975	0
339	20240619	135000	26845710	2975	2975	2975	2975	0
340	20240619	134900	26845710	2975	2975	2975	2975	0
341	20240619	134800	26845710	2975	2975	2975	2975	0
342	20240619	134700	26845710	2975	2975	2975	2975	10
343	20240619	134600	26815960	2970	2970	2970	2970	120
344	20240619	134500	26459560	2970	2970	2970	2970	0
345	20240619	134400	26459560	2970	2970	2970	2970	0
346	20240619	134300	26459560	2970	2970	2970	2970	0
347	20240619	134200	26459560	2970	2970	2970	2970	0
348	20240619	134100	26459560	2970	2970	2970	2970	0
349	20240619	134000	26459560	2970	2970	2970	2970	0
350	20240619	133900	26459560	2970	2970	2970	2970	0
351	20240619	133800	26459560	2970	2970	2970	2970	0
352	20240619	133700	26459560	2970	2970	2970	2970	0
353	20240619	133600	26459560	2970	2970	2970	2970	0
354	20240619	133500	26459560	2970	2970	2970	2970	0
355	20240619	133400	26459560	2970	2970	2970	2970	0
356	20240619	133300	26459560	2970	2970	2970	2970	0
357	20240619	133200	26459560	2970	2970	2970	2970	0
358	20240619	133100	26459560	2970	2970	2970	2970	0
359	20240619	133000	26459560	2970	2970	2970	2970	0
360	20240619	132900	26459560	2970	2970	2970	2970	300
361	20240619	132800	25568560	2970	2970	2970	2970	0
362	20240619	132700	25568560	2970	2970	2970	2970	0
363	20240619	132600	25568560	2970	2970	2970	2970	3
364	20240619	132500	25559650	2975	2975	2975	2975	0
365	20240619	132400	25559650	2975	2975	2975	2975	0
366	20240619	132300	25559650	2975	2975	2975	2975	10
367	20240619	132200	25529900	2975	2975	2975	2975	10
368	20240619	132100	25500150	2970	2970	2970	2970	3
369	20240619	132000	25491240	2970	2970	2970	2970	0
370	20240619	131900	25491240	2970	2970	2970	2970	21
371	20240619	131800	25428870	2970	2970	2970	2970	0
372	20240619	131700	25428870	2970	2970	2970	2970	2
373	20240619	131600	25422930	2970	2970	2970	2970	0
374	20240619	131500	25422930	2970	2970	2970	2970	0
375	20240619	131400	25422930	2970	2970	2970	2970	0
376	20240619	131300	25422930	2970	2970	2970	2970	0
377	20240619	131200	25422930	2970	2970	2970	2970	0
378	20240619	131100	25422930	2970	2970	2970	2970	0
379	20240619	131000	25422930	2970	2970	2970	2970	0
380	20240619	130900	25422930	2970	2970	2970	2970	0
381	20240619	130800	25422930	2970	2970	2970	2970	0
382	20240619	130700	25422930	2970	2970	2970	2970	0
383	20240619	130600	25422930	2970	2970	2970	2970	0
384	20240619	130500	25422930	2970	2970	2970	2970	1
385	20240619	130400	25419960	2965	2965	2965	2965	0
386	20240619	130300	25419960	2965	2965	2965	2965	0
387	20240619	130200	25419960	2965	2965	2965	2965	0
388	20240619	130100	25419960	2965	2965	2965	2965	4
389	20240619	130000	25408100	2965	2965	2965	2965	0
390	20240619	125900	25408100	2965	2965	2965	2965	0
391	20240619	125800	25408100	2965	2965	2965	2965	0
392	20240619	125700	25408100	2965	2965	2965	2965	0
393	20240619	125600	25408100	2965	2965	2965	2965	0
394	20240619	125500	25408100	2965	2965	2965	2965	0
395	20240619	125400	25408100	2965	2965	2965	2965	0
396	20240619	125300	25408100	2965	2965	2965	2965	49
397	20240619	125200	25262815	2965	2965	2965	2965	0
398	20240619	125100	25262815	2965	2965	2965	2965	0
399	20240619	125000	25262815	2965	2965	2965	2965	300
400	20240619	124900	24373315	2970	2970	2970	2970	0
401	20240619	124800	24373315	2970	2970	2970	2970	0
402	20240619	124700	24373315	2970	2970	2970	2970	0
403	20240619	124600	24373315	2970	2965	2970	2965	4
404	20240619	124500	24361450	2970	2970	2970	2970	0
405	20240619	124400	24361450	2970	2970	2970	2970	0
406	20240619	124300	24361450	2970	2970	2970	2970	0
407	20240619	124200	24361450	2970	2970	2970	2970	0
408	20240619	124100	24361450	2970	2970	2970	2970	2
409	20240619	124000	24355510	2970	2970	2970	2970	0
410	20240619	123900	24355510	2970	2970	2970	2970	0
411	20240619	123800	24355510	2970	2970	2970	2970	9
412	20240619	123700	24328780	2965	2965	2965	2965	0
413	20240619	123600	24328780	2965	2965	2965	2965	4
414	20240619	123500	24316920	2965	2965	2965	2965	0
415	20240619	123400	24316920	2965	2965	2965	2965	0
416	20240619	123300	24316920	2965	2965	2965	2965	0
417	20240619	123200	24316920	2965	2965	2965	2965	0
418	20240619	123100	24316920	2965	2965	2965	2965	0
419	20240619	123000	24316920	2965	2965	2965	2965	0
420	20240619	122900	24316920	2965	2965	2965	2965	0
421	20240619	122800	24316920	2965	2965	2965	2965	0
422	20240619	122700	24316920	2965	2975	2975	2965	3106
423	20240619	122600	15101945	2980	2980	2980	2980	0
424	20240619	122500	15101945	2980	2980	2980	2980	0
425	20240619	122400	15101945	2980	2980	2980	2980	13
426	20240619	122300	15063205	2980	2980	2980	2980	5
427	20240619	122200	15048305	2980	2980	2980	2980	0
428	20240619	122100	15048305	2980	2980	2980	2980	0
429	20240619	122000	15048305	2980	2980	2980	2980	0
430	20240619	121900	15048305	2980	2980	2980	2980	0
431	20240619	121800	15048305	2980	2980	2980	2980	0
432	20240619	121700	15048305	2980	2980	2980	2980	0
433	20240619	121600	15048305	2980	2980	2980	2980	3
434	20240619	121500	15039365	2990	2990	2990	2990	0
435	20240619	121400	15039365	2990	2990	2990	2990	0
436	20240619	121300	15039365	2990	2990	2990	2990	0
437	20240619	121200	15039365	2990	2990	2990	2990	0
438	20240619	121100	15039365	2990	2990	2990	2990	0
439	20240619	121000	15039365	2990	2990	2990	2990	0
440	20240619	120900	15039365	2990	2990	2990	2990	0
441	20240619	120800	15039365	2990	2980	2990	2980	85
442	20240619	120700	14785290	2990	2990	2990	2990	0
443	20240619	120600	14785290	2990	2990	2990	2990	0
444	20240619	120500	14785290	2990	2990	2990	2990	0
445	20240619	120400	14785290	2990	2990	2990	2990	0
446	20240619	120300	14785290	2990	2985	2990	2985	86
447	20240619	120200	14528560	2985	2985	2985	2985	0
448	20240619	120100	14528560	2985	2985	2985	2985	0
449	20240619	120000	14528560	2985	2985	2985	2985	0
450	20240619	115900	14528560	2985	2980	2985	2980	335
451	20240619	115800	13529055	2975	2975	2975	2975	0
452	20240619	115700	13529055	2975	2975	2975	2975	0
453	20240619	115600	13529055	2975	2975	2975	2975	0
454	20240619	115500	13529055	2975	2975	2975	2975	0
455	20240619	115400	13529055	2975	2975	2975	2975	0
456	20240619	115300	13529055	2975	2975	2975	2975	0
457	20240619	115200	13529055	2975	2975	2975	2975	0
458	20240619	115100	13529055	2975	2975	2975	2975	3
459	20240619	115000	13520130	2975	2975	2975	2975	0
460	20240619	114900	13520130	2975	2975	2975	2975	0
461	20240619	114800	13520130	2975	2975	2975	2975	0
462	20240619	114700	13520130	2975	2975	2975	2975	0
463	20240619	114600	13520130	2975	2975	2975	2975	3
464	20240619	114500	13511205	2975	2975	2975	2975	0
465	20240619	114400	13511205	2975	2975	2975	2975	100
466	20240619	114300	13213705	2980	2980	2980	2980	438
467	20240619	114200	11908465	2980	2980	2980	2980	0
468	20240619	114100	11908465	2980	2980	2980	2980	3
469	20240619	114000	11899525	2985	2985	2985	2985	0
470	20240619	113900	11899525	2985	2985	2985	2985	0
471	20240619	113800	11899525	2985	2980	2985	2980	22
472	20240619	113700	11833960	2980	2980	2980	2980	0
473	20240619	113600	11833960	2980	2980	2980	2980	0
474	20240619	113500	11833960	2980	2980	2980	2980	0
475	20240619	113400	11833960	2980	2980	2980	2980	0
476	20240619	113300	11833960	2980	2980	2980	2980	0
477	20240619	113200	11833960	2980	2980	2980	2980	0
478	20240619	113100	11833960	2980	2980	2980	2980	0
479	20240619	113000	11833960	2980	2980	2980	2980	0
480	20240619	112900	11833960	2980	2980	2980	2980	18
481	20240619	112800	11780320	2980	2980	2980	2980	1
482	20240619	112700	11777340	2985	2985	2985	2985	0
483	20240619	112600	11777340	2985	2985	2985	2985	0
484	20240619	112500	11777340	2985	2985	2985	2985	2
485	20240619	112400	11771370	2985	2985	2985	2985	280
486	20240619	112300	10935570	2985	2985	2985	2985	0
487	20240619	112200	10935570	2985	2985	2985	2985	0
488	20240619	112100	10935570	2985	2985	2985	2985	0
489	20240619	112000	10935570	2985	2985	2985	2985	0
490	20240619	111900	10935570	2985	2985	2985	2985	0
491	20240619	111800	10935570	2985	2985	2985	2985	0
492	20240619	111700	10935570	2985	2985	2985	2985	0
493	20240619	111600	10935570	2985	2985	2985	2985	0
494	20240619	111500	10935570	2985	2985	2985	2985	0
495	20240619	111400	10935570	2985	2985	2985	2985	0
496	20240619	111300	10935570	2985	2985	2985	2985	0
497	20240619	111200	10935570	2985	2985	2985	2985	0
498	20240619	111100	10935570	2985	2985	2985	2985	0
499	20240619	111000	10935570	2985	2985	2985	2985	0
500	20240619	110900	10935570	2985	2985	2985	2985	0
501	20240619	110800	10935570	2985	2985	2985	2985	0
502	20240619	110700	10935570	2985	2985	2985	2985	0
503	20240619	110600	10935570	2985	2985	2985	2985	0
504	20240619	110500	10935570	2985	2985	2985	2985	0
505	20240619	110400	10935570	2985	2985	2985	2985	0
506	20240619	110300	10935570	2985	2985	2985	2985	0
507	20240619	110200	10935570	2985	2985	2985	2985	0
508	20240619	110100	10935570	2985	2985	2985	2985	0
509	20240619	110000	10935570	2985	2985	2985	2985	0
510	20240619	105900	10935570	2985	2985	2985	2985	0
511	20240619	105800	10935570	2985	2985	2985	2985	0
512	20240619	105700	10935570	2985	2985	2985	2985	0
513	20240619	105600	10935570	2985	2985	2985	2985	0
514	20240619	105500	10935570	2985	2985	2985	2985	0
515	20240619	105400	10935570	2985	2985	2985	2985	0
516	20240619	105300	10935570	2985	2985	2985	2985	10
517	20240619	105200	10905720	2985	2985	2985	2985	0
518	20240619	105100	10905720	2985	2985	2985	2985	36
519	20240619	105000	10798260	2985	2985	2985	2985	0
520	20240619	104900	10798260	2985	2985	2985	2985	0
521	20240619	104800	10798260	2985	2985	2985	2985	0
522	20240619	104700	10798260	2985	2985	2985	2985	0
523	20240619	104600	10798260	2985	2985	2985	2985	17
524	20240619	104500	10747515	2985	2985	2985	2985	0
525	20240619	104400	10747515	2985	2985	2985	2985	0
526	20240619	104300	10747515	2985	2990	2990	2985	176
527	20240619	104200	10222150	2990	2990	2990	2990	17
528	20240619	104100	10171320	2975	2975	2975	2975	0
529	20240619	104000	10171320	2975	2975	2975	2975	0
530	20240619	103900	10171320	2975	2975	2975	2975	0
531	20240619	103800	10171320	2975	2975	2975	2975	0
532	20240619	103700	10171320	2975	2975	2975	2975	0
533	20240619	103600	10171320	2975	2975	2975	2975	0
534	20240619	103500	10171320	2975	2975	2975	2975	0
535	20240619	103400	10171320	2975	2975	2975	2975	0
536	20240619	103300	10171320	2975	2975	2975	2975	0
537	20240619	103200	10171320	2975	2975	2975	2975	0
538	20240619	103100	10171320	2975	2975	2975	2975	0
539	20240619	103000	10171320	2975	2975	2975	2975	0
540	20240619	102900	10171320	2975	2975	2975	2975	0
541	20240619	102800	10171320	2975	2975	2975	2975	0
542	20240619	102700	10171320	2975	2975	2975	2975	0
543	20240619	102600	10171320	2975	2975	2975	2975	0
544	20240619	102500	10171320	2975	2975	2975	2975	0
545	20240619	102400	10171320	2975	2975	2975	2975	0
546	20240619	102300	10171320	2975	2985	2985	2975	580
547	20240619	102200	8441805	2995	2995	2995	2995	0
548	20240619	102100	8441805	2995	2995	2995	2995	0
549	20240619	102000	8441805	2995	2995	2995	2995	0
550	20240619	101900	8441805	2995	2995	2995	2995	0
551	20240619	101800	8441805	2995	2995	2995	2995	0
552	20240619	101700	8441805	2995	2995	2995	2995	0
553	20240619	101600	8441805	2995	2995	2995	2995	0
554	20240619	101500	8441805	2995	2995	2995	2995	0
555	20240619	101400	8441805	2995	2995	2995	2995	0
556	20240619	101300	8441805	2995	2995	2995	2995	0
557	20240619	101200	8441805	2995	2995	2995	2995	0
558	20240619	101100	8441805	2995	2995	2995	2995	0
559	20240619	101000	8441805	2995	2995	2995	2995	0
560	20240619	100900	8441805	2995	2995	2995	2995	0
561	20240619	100800	8441805	2995	2995	2995	2995	0
562	20240619	100700	8441805	2995	2995	2995	2995	0
563	20240619	100600	8441805	2995	2995	2995	2995	1
564	20240619	100500	8438810	2990	2990	2990	2990	0
565	20240619	100400	8438810	2990	2990	2990	2990	0
566	20240619	100300	8438810	2990	2990	2990	2990	0
567	20240619	100200	8438810	2990	2990	2990	2990	27
568	20240619	100100	8358080	2995	2995	2995	2995	0
569	20240619	100000	8358080	2995	2995	2995	2995	0
570	20240619	095900	8358080	2995	2995	2995	2995	0
571	20240619	095800	8358080	2995	2995	2995	2995	0
572	20240619	095700	8358080	2995	2995	2995	2995	0
573	20240619	095600	8358080	2995	2995	2995	2995	0
574	20240619	095500	8358080	2995	2995	2995	2995	2
575	20240619	095400	8352090	2995	2995	2995	2995	0
576	20240619	095300	8352090	2995	2990	2995	2990	18
577	20240619	095200	8298265	2990	2990	2990	2990	0
578	20240619	095100	8298265	2990	2990	2990	2990	0
579	20240619	095000	8298265	2990	2990	2990	2990	68
580	20240619	094900	8094945	2985	2985	2985	2985	0
581	20240619	094800	8094945	2985	2985	2985	2985	0
582	20240619	094700	8094945	2985	2985	2985	2985	0
583	20240619	094600	8094945	2985	2985	2985	2985	0
584	20240619	094500	8094945	2985	2985	2985	2985	0
585	20240619	094400	8094945	2985	2985	2985	2985	0
586	20240619	094300	8094945	2985	2985	2985	2985	0
587	20240619	094200	8094945	2985	2985	2985	2985	0
588	20240619	094100	8094945	2985	2985	2985	2985	0
589	20240619	094000	8094945	2985	2985	2985	2985	90
590	20240619	093900	7826295	2990	2990	2990	2990	0
591	20240619	093800	7826295	2990	2990	2990	2990	1
592	20240619	093700	7823305	2990	2990	2990	2990	0
593	20240619	093600	7823305	2990	2990	2990	2990	1
594	20240619	093500	7820315	2995	2995	2995	2995	0
595	20240619	093400	7820315	2995	2995	2995	2995	0
596	20240619	093300	7820315	2995	2995	2995	2995	0
597	20240619	093200	7820315	2995	2995	2995	2995	0
598	20240619	093100	7820315	2995	2995	2995	2995	0
599	20240619	093000	7820315	2995	2995	2995	2995	0
600	20240619	092900	7820315	2995	2990	2995	2990	300
601	20240619	092800	6921915	2995	2995	2995	2995	0
602	20240619	092700	6921915	2995	2995	2995	2995	0
603	20240619	092600	6921915	2995	2995	2995	2995	0
604	20240619	092500	6921915	2995	2995	2995	2995	0
605	20240619	092400	6921915	2995	2995	2995	2995	0
606	20240619	092300	6921915	2995	2995	2995	2995	0
607	20240619	092200	6921915	2995	2995	2995	2995	0
608	20240619	092100	6921915	2995	2995	2995	2995	0
609	20240619	092000	6921915	2995	2990	2995	2965	799
610	20240619	091900	4539530	2995	2995	2995	2995	0
611	20240619	091800	4539530	2995	2995	2995	2995	0
612	20240619	091700	4539530	2995	2995	2995	2995	20
613	20240619	091600	4479630	2995	2995	2995	2995	0
614	20240619	091500	4479630	2995	2995	2995	2995	0
615	20240619	091400	4479630	2995	2995	2995	2995	1
616	20240619	091300	4476635	2995	2995	2995	2995	0
617	20240619	091200	4476635	2995	2995	2995	2995	0
618	20240619	091100	4476635	2995	2995	2995	2995	0
619	20240619	091000	4476635	2995	2995	2995	2995	50
620	20240619	090900	4326885	2990	2990	2990	2990	0
621	20240619	090800	4326885	2990	2990	2990	2990	100
622	20240619	090700	4027885	2990	2990	2990	2990	0
623	20240619	090600	4027885	2990	2990	2990	2990	0
624	20240619	090500	4027885	2990	2995	2995	2990	736
625	20240619	090400	1826625	2995	2995	2995	2995	63
626	20240619	090300	1637940	2995	2995	2995	2995	1
627	20240619	090200	1634945	2990	2990	2990	2990	0
628	20240619	090100	1634945	2990	2990	2990	2990	65
629	20240619	090000	1440595	2995	2995	2995	2995	481