KissMeData/217880/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	204000	17255840	2930	2930	2930	2930	19
3	20240620	203900	17255840	2930	2930	2930	2930	0
4	20240620	203800	17255840	2930	2930	2930	2930	0
5	20240620	203700	17255840	2930	2930	2930	2930	0
6	20240620	203600	17255840	2930	2930	2930	2930	0
7	20240620	203500	17255840	2930	2930	2930	2930	0
8	20240620	203400	17255840	2930	2930	2930	2930	0
9	20240620	203300	17255840	2930	2930	2930	2930	0
10	20240620	203200	17255840	2930	2930	2930	2930	0
11	20240620	203100	17255840	2930	2930	2930	2930	0
12	20240620	203000	17255840	2930	2930	2930	2930	0
13	20240620	202900	17255840	2930	2930	2930	2930	0
14	20240620	202800	17255840	2930	2930	2930	2930	0
15	20240620	202700	17255840	2930	2930	2930	2930	0
16	20240620	202600	17255840	2930	2930	2930	2930	0
17	20240620	202500	17255840	2930	2930	2930	2930	0
18	20240620	202400	17255840	2930	2930	2930	2930	0
19	20240620	202300	17255840	2930	2930	2930	2930	0
20	20240620	202200	17255840	2930	2930	2930	2930	0
21	20240620	202100	17255840	2930	2930	2930	2930	0
22	20240620	202000	17255840	2930	2930	2930	2930	0
23	20240620	201900	17255840	2930	2930	2930	2930	0
24	20240620	201800	17255840	2930	2930	2930	2930	0
25	20240620	201700	17255840	2930	2930	2930	2930	0
26	20240620	201600	17255840	2930	2930	2930	2930	0
27	20240620	201500	17255840	2930	2930	2930	2930	0
28	20240620	201400	17255840	2930	2930	2930	2930	0
29	20240620	201300	17255840	2930	2930	2930	2930	0
30	20240620	201200	17255840	2930	2930	2930	2930	0
31	20240620	201100	17255840	2930	2930	2930	2930	0
32	20240620	201000	17255840	2930	2930	2930	2930	19
33	20240620	200900	17255840	2930	2930	2930	2930	0
34	20240620	200800	17255840	2930	2930	2930	2930	0
35	20240620	200700	17255840	2930	2930	2930	2930	0
36	20240620	200600	17255840	2930	2930	2930	2930	0
37	20240620	200500	17255840	2930	2930	2930	2930	0
38	20240620	200400	17255840	2930	2930	2930	2930	0
39	20240620	200300	17255840	2930	2930	2930	2930	0
40	20240620	200200	17255840	2930	2930	2930	2930	0
41	20240620	200100	17255840	2930	2930	2930	2930	0
42	20240620	200000	17255840	2930	2930	2930	2930	0
43	20240620	195900	17255840	2930	2930	2930	2930	0
44	20240620	195800	17255840	2930	2930	2930	2930	0
45	20240620	195700	17255840	2930	2930	2930	2930	0
46	20240620	195600	17255840	2930	2930	2930	2930	0
47	20240620	195500	17255840	2930	2930	2930	2930	0
48	20240620	195400	17255840	2930	2930	2930	2930	0
49	20240620	195300	17255840	2930	2930	2930	2930	0
50	20240620	195200	17255840	2930	2930	2930	2930	0
51	20240620	195100	17255840	2930	2930	2930	2930	0
52	20240620	195000	17255840	2930	2930	2930	2930	0
53	20240620	194900	17255840	2930	2930	2930	2930	0
54	20240620	194800	17255840	2930	2930	2930	2930	0
55	20240620	194700	17255840	2930	2930	2930	2930	0
56	20240620	194600	17255840	2930	2930	2930	2930	0
57	20240620	194500	17255840	2930	2930	2930	2930	0
58	20240620	194400	17255840	2930	2930	2930	2930	0
59	20240620	194300	17255840	2930	2930	2930	2930	0
60	20240620	194200	17255840	2930	2930	2930	2930	0
61	20240620	194100	17255840	2930	2930	2930	2930	0
62	20240620	194000	17255840	2930	2930	2930	2930	19
63	20240620	193900	17255840	2930	2930	2930	2930	0
64	20240620	193800	17255840	2930	2930	2930	2930	0
65	20240620	193700	17255840	2930	2930	2930	2930	0
66	20240620	193600	17255840	2930	2930	2930	2930	0
67	20240620	193500	17255840	2930	2930	2930	2930	0
68	20240620	193400	17255840	2930	2930	2930	2930	0
69	20240620	193300	17255840	2930	2930	2930	2930	0
70	20240620	193200	17255840	2930	2930	2930	2930	0
71	20240620	193100	17255840	2930	2930	2930	2930	0
72	20240620	193000	17255840	2930	2930	2930	2930	0
73	20240620	192900	17255840	2930	2930	2930	2930	0
74	20240620	192800	17255840	2930	2930	2930	2930	0
75	20240620	192700	17255840	2930	2930	2930	2930	0
76	20240620	192600	17255840	2930	2930	2930	2930	0
77	20240620	192500	17255840	2930	2930	2930	2930	0
78	20240620	192400	17255840	2930	2930	2930	2930	0
79	20240620	192300	17255840	2930	2930	2930	2930	0
80	20240620	192200	17255840	2930	2930	2930	2930	0
81	20240620	192100	17255840	2930	2930	2930	2930	0
82	20240620	192000	17255840	2930	2930	2930	2930	0
83	20240620	191900	17255840	2930	2930	2930	2930	0
84	20240620	191800	17255840	2930	2930	2930	2930	0
85	20240620	191700	17255840	2930	2930	2930	2930	0
86	20240620	191600	17255840	2930	2930	2930	2930	0
87	20240620	191500	17255840	2930	2930	2930	2930	0
88	20240620	191400	17255840	2930	2930	2930	2930	0
89	20240620	191300	17255840	2930	2930	2930	2930	0
90	20240620	191200	17255840	2930	2930	2930	2930	0
91	20240620	191100	17255840	2930	2930	2930	2930	0
92	20240620	191000	17255840	2930	2930	2930	2930	19
93	20240620	190900	17255840	2930	2930	2930	2930	0
94	20240620	190800	17255840	2930	2930	2930	2930	0
95	20240620	190700	17255840	2930	2930	2930	2930	0
96	20240620	190600	17255840	2930	2930	2930	2930	0
97	20240620	190500	17255840	2930	2930	2930	2930	0
98	20240620	190400	17255840	2930	2930	2930	2930	0
99	20240620	190300	17255840	2930	2930	2930	2930	0
100	20240620	190200	17255840	2930	2930	2930	2930	0
101	20240620	190100	17255840	2930	2930	2930	2930	0
102	20240620	190000	17255840	2930	2930	2930	2930	0
103	20240620	185900	17255840	2930	2930	2930	2930	0
104	20240620	185800	17255840	2930	2930	2930	2930	0
105	20240620	185700	17255840	2930	2930	2930	2930	0
106	20240620	185600	17255840	2930	2930	2930	2930	0
107	20240620	185500	17255840	2930	2930	2930	2930	0
108	20240620	185400	17255840	2930	2930	2930	2930	0
109	20240620	185300	17255840	2930	2930	2930	2930	0
110	20240620	185200	17255840	2930	2930	2930	2930	0
111	20240620	185100	17255840	2930	2930	2930	2930	0
112	20240620	185000	17255840	2930	2930	2930	2930	0
113	20240620	184900	17255840	2930	2930	2930	2930	0
114	20240620	184800	17255840	2930	2930	2930	2930	0
115	20240620	184700	17255840	2930	2930	2930	2930	0
116	20240620	184600	17255840	2930	2930	2930	2930	0
117	20240620	184500	17255840	2930	2930	2930	2930	0
118	20240620	184400	17255840	2930	2930	2930	2930	0
119	20240620	184300	17255840	2930	2930	2930	2930	0
120	20240620	184200	17255840	2930	2930	2930	2930	0
121	20240620	184100	17255840	2930	2930	2930	2930	0
122	20240620	184000	17255840	2930	2930	2930	2930	19
123	20240620	183900	17255840	2930	2930	2930	2930	0
124	20240620	183800	17255840	2930	2930	2930	2930	0
125	20240620	183700	17255840	2930	2930	2930	2930	0
126	20240620	183600	17255840	2930	2930	2930	2930	0
127	20240620	183500	17255840	2930	2930	2930	2930	0
128	20240620	183400	17255840	2930	2930	2930	2930	0
129	20240620	183300	17255840	2930	2930	2930	2930	0
130	20240620	183200	17255840	2930	2930	2930	2930	0
131	20240620	183100	17255840	2930	2930	2930	2930	0
132	20240620	183000	17255840	2930	2930	2930	2930	0
133	20240620	182900	17255840	2930	2930	2930	2930	0
134	20240620	182800	17255840	2930	2930	2930	2930	0
135	20240620	182700	17255840	2930	2930	2930	2930	0
136	20240620	182600	17255840	2930	2930	2930	2930	0
137	20240620	182500	17255840	2930	2930	2930	2930	0
138	20240620	182400	17255840	2930	2930	2930	2930	0
139	20240620	182300	17255840	2930	2930	2930	2930	0
140	20240620	182200	17255840	2930	2930	2930	2930	0
141	20240620	182100	17255840	2930	2930	2930	2930	0
142	20240620	182000	17255840	2930	2930	2930	2930	0
143	20240620	181900	17255840	2930	2930	2930	2930	0
144	20240620	181800	17255840	2930	2930	2930	2930	0
145	20240620	181700	17255840	2930	2930	2930	2930	0
146	20240620	181600	17255840	2930	2930	2930	2930	0
147	20240620	181500	17255840	2930	2930	2930	2930	0
148	20240620	181400	17255840	2930	2930	2930	2930	0
149	20240620	181300	17255840	2930	2930	2930	2930	0
150	20240620	181200	17255840	2930	2930	2930	2930	0
151	20240620	181100	17255840	2930	2930	2930	2930	0
152	20240620	181000	17255840	2930	2930	2930	2930	19
153	20240620	180900	17255840	2930	2930	2930	2930	0
154	20240620	180800	17255840	2930	2930	2930	2930	0
155	20240620	180700	17255840	2930	2930	2930	2930	0
156	20240620	180600	17255840	2930	2930	2930	2930	0
157	20240620	180500	17255840	2930	2930	2930	2930	0
158	20240620	180400	17255840	2930	2930	2930	2930	0
159	20240620	180300	17255840	2930	2930	2930	2930	0
160	20240620	180200	17255840	2930	2930	2930	2930	0
161	20240620	180100	17255840	2930	2930	2930	2930	0
162	20240620	180000	17255840	2930	2930	2930	2930	0
163	20240620	175900	17255840	2930	2930	2930	2930	0
164	20240620	175800	17255840	2930	2930	2930	2930	0
165	20240620	175700	17255840	2930	2930	2930	2930	0
166	20240620	175600	17255840	2930	2930	2930	2930	0
167	20240620	175500	17255840	2930	2930	2930	2930	0
168	20240620	175400	17255840	2930	2930	2930	2930	0
169	20240620	175300	17255840	2930	2930	2930	2930	0
170	20240620	175200	17255840	2930	2930	2930	2930	0
171	20240620	175100	17255840	2930	2930	2930	2930	0
172	20240620	175000	17255840	2930	2930	2930	2930	0
173	20240620	174900	17255840	2930	2930	2930	2930	0
174	20240620	174800	17255840	2930	2930	2930	2930	0
175	20240620	174700	17255840	2930	2930	2930	2930	0
176	20240620	174600	17255840	2930	2930	2930	2930	0
177	20240620	174500	17255840	2930	2930	2930	2930	0
178	20240620	174400	17255840	2930	2930	2930	2930	0
179	20240620	174300	17255840	2930	2930	2930	2930	0
180	20240620	174200	17255840	2930	2930	2930	2930	0
181	20240620	174100	17255840	2930	2930	2930	2930	0
182	20240620	174000	17255840	2930	2930	2930	2930	19
183	20240620	173900	17255840	2930	2930	2930	2930	0
184	20240620	173800	17255840	2930	2930	2930	2930	0
185	20240620	173700	17255840	2930	2930	2930	2930	0
186	20240620	173600	17255840	2930	2930	2930	2930	0
187	20240620	173500	17255840	2930	2930	2930	2930	0
188	20240620	173400	17255840	2930	2930	2930	2930	0
189	20240620	173300	17255840	2930	2930	2930	2930	0
190	20240620	173200	17255840	2930	2930	2930	2930	0
191	20240620	173100	17255840	2930	2930	2930	2930	0
192	20240620	173000	17255840	2930	2930	2930	2930	0
193	20240620	172900	17255840	2930	2930	2930	2930	0
194	20240620	172800	17255840	2930	2930	2930	2930	0
195	20240620	172700	17255840	2930	2930	2930	2930	0
196	20240620	172600	17255840	2930	2930	2930	2930	0
197	20240620	172500	17255840	2930	2930	2930	2930	0
198	20240620	172400	17255840	2930	2930	2930	2930	0
199	20240620	172300	17255840	2930	2930	2930	2930	0
200	20240620	172200	17255840	2930	2930	2930	2930	0
201	20240620	172100	17255840	2930	2930	2930	2930	0
202	20240620	172000	17255840	2930	2930	2930	2930	0
203	20240620	171900	17255840	2930	2930	2930	2930	0
204	20240620	171800	17255840	2930	2930	2930	2930	0
205	20240620	171700	17255840	2930	2930	2930	2930	0
206	20240620	171600	17255840	2930	2930	2930	2930	0
207	20240620	171500	17255840	2930	2930	2930	2930	0
208	20240620	171400	17255840	2930	2930	2930	2930	0
209	20240620	171300	17255840	2930	2930	2930	2930	0
210	20240620	171200	17255840	2930	2930	2930	2930	0
211	20240620	171100	17255840	2930	2930	2930	2930	0
212	20240620	171000	17255840	2930	2930	2930	2930	19
213	20240620	170900	17255840	2930	2930	2930	2930	0
214	20240620	170800	17255840	2930	2930	2930	2930	0
215	20240620	170700	17255840	2930	2930	2930	2930	0
216	20240620	170600	17255840	2930	2930	2930	2930	0
217	20240620	170500	17255840	2930	2930	2930	2930	0
218	20240620	170400	17255840	2930	2930	2930	2930	0
219	20240620	170300	17255840	2930	2930	2930	2930	0
220	20240620	170200	17255840	2930	2930	2930	2930	0
221	20240620	170100	17255840	2930	2930	2930	2930	0
222	20240620	170000	17255840	2930	2930	2930	2930	0
223	20240620	165900	17255840	2930	2930	2930	2930	0
224	20240620	165800	17255840	2930	2930	2930	2930	0
225	20240620	165700	17255840	2930	2930	2930	2930	0
226	20240620	165600	17255840	2930	2930	2930	2930	0
227	20240620	165500	17255840	2930	2930	2930	2930	0
228	20240620	165400	17255840	2930	2930	2930	2930	0
229	20240620	165300	17255840	2930	2930	2930	2930	0
230	20240620	165200	17255840	2930	2930	2930	2930	0
231	20240620	165100	17255840	2930	2930	2930	2930	0
232	20240620	165000	17255840	2930	2930	2930	2930	0
233	20240620	164900	17255840	2930	2930	2930	2930	0
234	20240620	164800	17255840	2930	2930	2930	2930	0
235	20240620	164700	17255840	2930	2930	2930	2930	0
236	20240620	164600	17255840	2930	2930	2930	2930	0
237	20240620	164500	17255840	2930	2930	2930	2930	0
238	20240620	164400	17255840	2930	2930	2930	2930	0
239	20240620	164300	17255840	2930	2930	2930	2930	0
240	20240620	164200	17255840	2930	2930	2930	2930	0
241	20240620	164100	17255840	2930	2930	2930	2930	0
242	20240620	164000	17255840	2930	2930	2930	2930	19
243	20240620	163900	17255840	2930	2930	2930	2930	0
244	20240620	163800	17255840	2930	2930	2930	2930	0
245	20240620	163700	17255840	2930	2930	2930	2930	0
246	20240620	163600	17255840	2930	2930	2930	2930	0
247	20240620	163500	17255840	2930	2930	2930	2930	0
248	20240620	163400	17255840	2930	2930	2930	2930	0
249	20240620	163300	17255840	2930	2930	2930	2930	0
250	20240620	163200	17255840	2930	2930	2930	2930	0
251	20240620	163100	17255840	2930	2930	2930	2930	0
252	20240620	163000	17255840	2930	2930	2930	2930	0
253	20240620	162900	17255840	2930	2930	2930	2930	0
254	20240620	162800	17255840	2930	2930	2930	2930	0
255	20240620	162700	17255840	2930	2930	2930	2930	0
256	20240620	162600	17255840	2930	2930	2930	2930	0
257	20240620	162500	17255840	2930	2930	2930	2930	0
258	20240620	162400	17255840	2930	2930	2930	2930	0
259	20240620	162300	17255840	2930	2930	2930	2930	0
260	20240620	162200	17255840	2930	2930	2930	2930	0
261	20240620	162100	17255840	2930	2930	2930	2930	0
262	20240620	162000	17255840	2930	2930	2930	2930	0
263	20240620	161900	17255840	2930	2930	2930	2930	0
264	20240620	161800	17255840	2930	2930	2930	2930	0
265	20240620	161700	17255840	2930	2930	2930	2930	0
266	20240620	161600	17255840	2930	2930	2930	2930	0
267	20240620	161500	17255840	2930	2930	2930	2930	0
268	20240620	161400	17255840	2930	2930	2930	2930	0
269	20240620	161300	17255840	2930	2930	2930	2930	0
270	20240620	161200	17255840	2930	2930	2930	2930	0
271	20240620	161100	17255840	2930	2930	2930	2930	0
272	20240620	161000	17255840	2930	2930	2930	2930	19
273	20240620	160900	17255840	2930	2930	2930	2930	0
274	20240620	160800	17255840	2930	2930	2930	2930	0
275	20240620	160700	17255840	2930	2930	2930	2930	0
276	20240620	160600	17255840	2930	2930	2930	2930	0
277	20240620	160500	17255840	2930	2930	2930	2930	0
278	20240620	160400	17255840	2930	2930	2930	2930	0
279	20240620	160300	17255840	2930	2930	2930	2930	0
280	20240620	160200	17255840	2930	2930	2930	2930	0
281	20240620	160100	17255840	2930	2930	2930	2930	0
282	20240620	160000	17255840	2930	2930	2930	2930	0
283	20240620	155900	17255840	2930	2930	2930	2930	0
284	20240620	155800	17255840	2930	2930	2930	2930	0
285	20240620	155700	17255840	2930	2930	2930	2930	0
286	20240620	155600	17255840	2930	2930	2930	2930	0
287	20240620	155500	17255840	2930	2930	2930	2930	0
288	20240620	155400	17255840	2930	2930	2930	2930	0
289	20240620	155300	17255840	2930	2930	2930	2930	0
290	20240620	155200	17255840	2930	2930	2930	2930	0
291	20240620	155100	17255840	2930	2930	2930	2930	0
292	20240620	155000	17255840	2930	2930	2930	2930	0
293	20240620	154900	17255840	2930	2930	2930	2930	0
294	20240620	154800	17255840	2930	2930	2930	2930	0
295	20240620	154700	17255840	2930	2930	2930	2930	0
296	20240620	154600	17255840	2930	2930	2930	2930	0
297	20240620	154500	17255840	2930	2930	2930	2930	0
298	20240620	154400	17255840	2930	2930	2930	2930	0
299	20240620	154300	17255840	2930	2930	2930	2930	0
300	20240620	154200	17255840	2930	2930	2930	2930	0
301	20240620	154100	17255840	2930	2930	2930	2930	0
302	20240620	154000	17255840	2930	2930	2930	2930	19
303	20240620	153900	17255840	2930	2930	2930	2930	0
304	20240620	153800	17255840	2930	2930	2930	2930	0
305	20240620	153700	17255840	2930	2930	2930	2930	0
306	20240620	153600	17255840	2930	2930	2930	2930	0
307	20240620	153500	17255840	2930	2930	2930	2930	0
308	20240620	153400	17255840	2930	2930	2930	2930	0
309	20240620	153300	17255840	2930	2930	2930	2930	0
310	20240620	153200	17255840	2930	2930	2930	2930	0
311	20240620	153100	17255840	2930	2930	2930	2930	0
312	20240620	153000	17255840	2930	2930	2930	2930	0
313	20240620	152900	17255840	2930	2930	2930	2930	0
314	20240620	152800	17255840	2930	2930	2930	2930	0
315	20240620	152700	17255840	2930	2930	2930	2930	0
316	20240620	152600	17255840	2930	2930	2930	2930	0
317	20240620	152500	17255840	2930	2930	2930	2930	0
318	20240620	152400	17255840	2930	2930	2930	2930	0
319	20240620	152300	17255840	2930	2930	2930	2930	0
320	20240620	152200	17255840	2930	2930	2930	2930	0
321	20240620	152100	17255840	2930	2930	2930	2930	0
322	20240620	152000	17255840	2930	2930	2930	2930	0
323	20240620	151900	17255840	2930	2930	2930	2930	0
324	20240620	151800	17255840	2930	2930	2930	2930	0
325	20240620	151700	17255840	2930	2930	2930	2930	0
326	20240620	151600	17255840	2930	2930	2930	2930	0
327	20240620	151500	17255840	2930	2930	2930	2930	0
328	20240620	151400	17255840	2930	2930	2930	2930	0
329	20240620	151300	17255840	2930	2930	2930	2930	0
330	20240620	151200	17255840	2930	2930	2930	2930	0
331	20240620	151100	17255840	2930	2930	2930	2930	0
332	20240620	151000	17255840	2930	2930	2930	2930	0
333	20240620	150900	17255840	2930	2930	2930	2930	0
334	20240620	150800	17255840	2930	2930	2930	2930	0
335	20240620	150700	17255840	2930	2930	2930	2930	0
336	20240620	150600	17255840	2930	2930	2930	2930	0
337	20240620	150500	17255840	2930	2930	2930	2930	0
338	20240620	150400	17255840	2930	2930	2930	2930	0
339	20240620	150300	17255840	2930	2930	2930	2930	0
340	20240620	150200	17255840	2930	2930	2930	2930	0
341	20240620	150100	17255840	2930	2930	2930	2930	0
342	20240620	150000	17255840	2930	2930	2930	2930	0
343	20240620	145900	17255840	2930	2930	2930	2930	0
344	20240620	145800	17255840	2930	2930	2930	2930	0
345	20240620	145700	17255840	2930	2930	2930	2930	0
346	20240620	145600	17255840	2930	2930	2930	2930	0
347	20240620	145500	17255840	2930	2930	2930	2930	0
348	20240620	145400	17255840	2930	2930	2930	2930	0
349	20240620	145300	17255840	2930	2930	2930	2930	0
350	20240620	145200	17255840	2930	2930	2930	2930	0
351	20240620	145100	17255840	2930	2930	2930	2930	0
352	20240620	145000	17255840	2930	2930	2930	2930	0
353	20240620	144900	17255840	2930	2930	2930	2930	0
354	20240620	144800	17255840	2930	2930	2930	2930	0
355	20240620	144700	17255840	2930	2930	2930	2930	0
356	20240620	144600	17255840	2930	2930	2930	2930	0
357	20240620	144500	17255840	2930	2930	2930	2930	0
358	20240620	144400	17255840	2930	2930	2930	2930	0
359	20240620	144300	17255840	2930	2930	2930	2930	0
360	20240620	144200	17255840	2930	2930	2930	2930	0
361	20240620	144100	17255840	2930	2930	2930	2930	0
362	20240620	144000	17255840	2930	2930	2930	2930	0
363	20240620	143900	17255840	2930	2930	2930	2930	19
364	20240620	143800	17200170	2930	2930	2930	2930	0
365	20240620	143700	17200170	2930	2930	2930	2930	0
366	20240620	143600	17200170	2930	2930	2930	2930	0
367	20240620	143500	17200170	2930	2930	2930	2930	0
368	20240620	143400	17200170	2930	2930	2930	2930	0
369	20240620	143300	17200170	2930	2930	2930	2930	0
370	20240620	143200	17200170	2930	2930	2930	2930	0
371	20240620	143100	17200170	2930	2930	2930	2930	0
372	20240620	143000	17200170	2930	2930	2930	2930	0
373	20240620	142900	17200170	2930	2930	2930	2930	0
374	20240620	142800	17200170	2930	2930	2930	2930	0
375	20240620	142700	17200170	2930	2930	2930	2930	0
376	20240620	142600	17200170	2930	2930	2930	2930	0
377	20240620	142500	17200170	2930	2930	2930	2930	1
378	20240620	142400	17197240	2935	2935	2935	2935	0
379	20240620	142300	17197240	2935	2935	2935	2935	0
380	20240620	142200	17197240	2935	2935	2935	2935	0
381	20240620	142100	17197240	2935	2935	2935	2935	0
382	20240620	142000	17197240	2935	2935	2935	2935	0
383	20240620	141900	17197240	2935	2935	2935	2935	0
384	20240620	141800	17197240	2935	2935	2935	2935	0
385	20240620	141700	17197240	2935	2935	2935	2935	0
386	20240620	141600	17197240	2935	2935	2935	2935	0
387	20240620	141500	17197240	2935	2935	2935	2935	0
388	20240620	141400	17197240	2935	2935	2935	2935	0
389	20240620	141300	17197240	2935	2935	2935	2935	0
390	20240620	141200	17197240	2935	2935	2935	2935	0
391	20240620	141100	17197240	2935	2935	2935	2935	0
392	20240620	141000	17197240	2935	2935	2935	2935	0
393	20240620	140900	17197240	2935	2935	2935	2935	0
394	20240620	140800	17197240	2935	2935	2935	2935	0
395	20240620	140700	17197240	2935	2935	2935	2935	0
396	20240620	140600	17197240	2935	2935	2935	2935	0
397	20240620	140500	17197240	2935	2935	2935	2935	0
398	20240620	140400	17197240	2935	2935	2935	2935	0
399	20240620	140300	17197240	2935	2935	2935	2935	0
400	20240620	140200	17197240	2935	2935	2935	2935	0
401	20240620	140100	17197240	2935	2935	2935	2935	110
402	20240620	140000	16874390	2940	2940	2940	2940	0
403	20240620	135900	16874390	2940	2940	2940	2940	0
404	20240620	135800	16874390	2940	2940	2940	2940	0
405	20240620	135700	16874390	2940	2940	2940	2940	0
406	20240620	135600	16874390	2940	2940	2940	2940	0
407	20240620	135500	16874390	2940	2940	2940	2940	0
408	20240620	135400	16874390	2940	2940	2940	2940	0
409	20240620	135300	16874390	2940	2940	2940	2940	0
410	20240620	135200	16874390	2940	2940	2940	2940	0
411	20240620	135100	16874390	2940	2940	2940	2940	0
412	20240620	135000	16874390	2940	2940	2940	2940	0
413	20240620	134900	16874390	2940	2940	2940	2940	0
414	20240620	134800	16874390	2940	2940	2940	2940	0
415	20240620	134700	16874390	2940	2940	2940	2940	0
416	20240620	134600	16874390	2940	2940	2940	2940	0
417	20240620	134500	16874390	2940	2940	2940	2940	0
418	20240620	134400	16874390	2940	2940	2940	2940	0
419	20240620	134300	16874390	2940	2940	2940	2940	0
420	20240620	134200	16874390	2940	2940	2940	2940	0
421	20240620	134100	16874390	2940	2940	2940	2940	0
422	20240620	134000	16874390	2940	2940	2940	2940	0
423	20240620	133900	16874390	2940	2940	2940	2940	0
424	20240620	133800	16874390	2940	2940	2940	2940	0
425	20240620	133700	16874390	2940	2940	2940	2940	0
426	20240620	133600	16874390	2940	2940	2940	2940	0
427	20240620	133500	16874390	2940	2940	2940	2940	0
428	20240620	133400	16874390	2940	2940	2940	2940	0
429	20240620	133300	16874390	2940	2940	2940	2940	0
430	20240620	133200	16874390	2940	2940	2940	2940	0
431	20240620	133100	16874390	2940	2940	2940	2940	0
432	20240620	133000	16874390	2940	2940	2940	2940	0
433	20240620	132900	16874390	2940	2940	2940	2940	0
434	20240620	132800	16874390	2940	2940	2940	2940	0
435	20240620	132700	16874390	2940	2940	2940	2940	0
436	20240620	132600	16874390	2940	2940	2940	2940	0
437	20240620	132500	16874390	2940	2940	2940	2940	0
438	20240620	132400	16874390	2940	2940	2940	2940	0
439	20240620	132300	16874390	2940	2940	2940	2940	0
440	20240620	132200	16874390	2940	2940	2940	2940	0
441	20240620	132100	16874390	2940	2940	2940	2940	0
442	20240620	132000	16874390	2940	2940	2940	2940	0
443	20240620	131900	16874390	2940	2940	2940	2940	0
444	20240620	131800	16874390	2940	2940	2940	2940	0
445	20240620	131700	16874390	2940	2940	2940	2940	0
446	20240620	131600	16874390	2940	2940	2940	2940	0
447	20240620	131500	16874390	2940	2940	2940	2940	0
448	20240620	131400	16874390	2940	2940	2940	2940	0
449	20240620	131300	16874390	2940	2940	2940	2940	0
450	20240620	131200	16874390	2940	2940	2940	2940	0
451	20240620	131100	16874390	2940	2940	2940	2940	28
452	20240620	131000	16792070	2940	2940	2940	2940	0
453	20240620	130900	16792070	2940	2940	2940	2940	0
454	20240620	130800	16792070	2940	2940	2940	2940	0
455	20240620	130700	16792070	2940	2940	2940	2940	0
456	20240620	130600	16792070	2940	2940	2940	2940	0
457	20240620	130500	16792070	2940	2940	2940	2940	0
458	20240620	130400	16792070	2940	2940	2940	2940	0
459	20240620	130300	16792070	2940	2940	2940	2940	0
460	20240620	130200	16792070	2940	2940	2940	2940	0
461	20240620	130100	16792070	2940	2940	2940	2940	0
462	20240620	130000	16792070	2940	2940	2940	2940	0
463	20240620	125900	16792070	2940	2940	2940	2940	0
464	20240620	125800	16792070	2940	2940	2940	2940	0
465	20240620	125700	16792070	2940	2940	2940	2940	0
466	20240620	125600	16792070	2940	2940	2940	2940	0
467	20240620	125500	16792070	2940	2940	2940	2940	0
468	20240620	125400	16792070	2940	2940	2940	2940	0
469	20240620	125300	16792070	2940	2940	2940	2940	0
470	20240620	125200	16792070	2940	2940	2940	2940	0
471	20240620	125100	16792070	2940	2940	2940	2940	0
472	20240620	125000	16792070	2940	2940	2940	2940	0
473	20240620	124900	16792070	2940	2940	2940	2940	0
474	20240620	124800	16792070	2940	2940	2940	2940	0
475	20240620	124700	16792070	2940	2940	2940	2940	0
476	20240620	124600	16792070	2940	2940	2940	2940	0
477	20240620	124500	16792070	2940	2940	2940	2940	0
478	20240620	124400	16792070	2940	2940	2940	2940	0
479	20240620	124300	16792070	2940	2940	2940	2940	0
480	20240620	124200	16792070	2940	2940	2940	2940	0
481	20240620	124100	16792070	2940	2940	2940	2940	0
482	20240620	124000	16792070	2940	2940	2940	2940	0
483	20240620	123900	16792070	2940	2940	2940	2940	0
484	20240620	123800	16792070	2940	2940	2940	2940	10
485	20240620	123700	16762670	2945	2945	2945	2945	0
486	20240620	123600	16762670	2945	2945	2945	2945	0
487	20240620	123500	16762670	2945	2945	2945	2945	6
488	20240620	123400	16745000	2945	2945	2945	2945	4
489	20240620	123300	16733220	2950	2950	2950	2950	10
490	20240620	123200	16703720	2955	2955	2955	2955	0
491	20240620	123100	16703720	2955	2955	2955	2955	0
492	20240620	123000	16703720	2955	2955	2955	2955	0
493	20240620	122900	16703720	2955	2955	2955	2955	0
494	20240620	122800	16703720	2955	2955	2955	2955	0
495	20240620	122700	16703720	2955	2955	2955	2955	0
496	20240620	122600	16703720	2955	2955	2955	2955	0
497	20240620	122500	16703720	2955	2955	2955	2955	0
498	20240620	122400	16703720	2955	2955	2955	2955	0
499	20240620	122300	16703720	2955	2955	2955	2955	0
500	20240620	122200	16703720	2955	2955	2955	2955	0
501	20240620	122100	16703720	2955	2955	2955	2955	0
502	20240620	122000	16703720	2955	2955	2955	2955	0
503	20240620	121900	16703720	2955	2955	2955	2955	0
504	20240620	121800	16703720	2955	2955	2955	2955	0
505	20240620	121700	16703720	2955	2955	2955	2955	0
506	20240620	121600	16703720	2955	2955	2955	2955	0
507	20240620	121500	16703720	2955	2955	2955	2955	0
508	20240620	121400	16703720	2955	2955	2955	2955	0
509	20240620	121300	16703720	2955	2955	2955	2955	0
510	20240620	121200	16703720	2955	2955	2955	2955	0
511	20240620	121100	16703720	2955	2955	2955	2955	0
512	20240620	121000	16703720	2955	2955	2955	2955	0
513	20240620	120900	16703720	2955	2955	2955	2955	0
514	20240620	120800	16703720	2955	2955	2955	2955	0
515	20240620	120700	16703720	2955	2955	2955	2955	0
516	20240620	120600	16703720	2955	2955	2955	2955	0
517	20240620	120500	16703720	2955	2955	2955	2955	0
518	20240620	120400	16703720	2955	2955	2955	2955	0
519	20240620	120300	16703720	2955	2955	2955	2955	10
520	20240620	120200	16674170	2960	2960	2960	2960	0
521	20240620	120100	16674170	2960	2960	2960	2960	0
522	20240620	120000	16674170	2960	2960	2960	2960	0
523	20240620	115900	16674170	2960	2960	2960	2960	0
524	20240620	115800	16674170	2960	2960	2960	2960	0
525	20240620	115700	16674170	2960	2960	2960	2960	0
526	20240620	115600	16674170	2960	2960	2960	2960	0
527	20240620	115500	16674170	2960	2960	2960	2960	0
528	20240620	115400	16674170	2960	2960	2960	2960	0
529	20240620	115300	16674170	2960	2960	2960	2960	0
530	20240620	115200	16674170	2960	2960	2960	2960	0
531	20240620	115100	16674170	2960	2960	2960	2960	0
532	20240620	115000	16674170	2960	2960	2960	2960	0
533	20240620	114900	16674170	2960	2960	2960	2960	0
534	20240620	114800	16674170	2960	2960	2960	2960	0
535	20240620	114700	16674170	2960	2960	2960	2960	0
536	20240620	114600	16674170	2960	2960	2960	2960	0
537	20240620	114500	16674170	2960	2960	2960	2960	0
538	20240620	114400	16674170	2960	2960	2960	2960	0
539	20240620	114300	16674170	2960	2960	2960	2960	1
540	20240620	114200	16671210	2965	2965	2965	2965	0
541	20240620	114100	16671210	2965	2965	2965	2965	0
542	20240620	114000	16671210	2965	2965	2965	2965	0
543	20240620	113900	16671210	2965	2965	2965	2965	0
544	20240620	113800	16671210	2965	2965	2965	2965	0
545	20240620	113700	16671210	2965	2965	2965	2965	0
546	20240620	113600	16671210	2965	2965	2965	2965	0
547	20240620	113500	16671210	2965	2965	2965	2965	0
548	20240620	113400	16671210	2965	2965	2965	2965	0
549	20240620	113300	16671210	2965	2965	2965	2965	0
550	20240620	113200	16671210	2965	2965	2965	2965	0
551	20240620	113100	16671210	2965	2965	2965	2965	0
552	20240620	113000	16671210	2965	2965	2965	2965	0
553	20240620	112900	16671210	2965	2965	2965	2965	0
554	20240620	112800	16671210	2965	2965	2965	2965	0
555	20240620	112700	16671210	2965	2965	2965	2965	0
556	20240620	112600	16671210	2965	2965	2965	2965	0
557	20240620	112500	16671210	2965	2965	2965	2965	0
558	20240620	112400	16671210	2965	2930	2965	2850	1002
559	20240620	112300	13799805	2930	2930	2930	2930	0
560	20240620	112200	13799805	2930	2930	2930	2930	0
561	20240620	112100	13799805	2930	2930	2930	2930	0
562	20240620	112000	13799805	2930	2930	2930	2930	0
563	20240620	111900	13799805	2930	2930	2930	2930	0
564	20240620	111800	13799805	2930	2930	2930	2930	0
565	20240620	111700	13799805	2930	2930	2930	2930	900
566	20240620	111600	11162805	2930	2930	2930	2930	1000
567	20240620	111500	8232805	2965	2965	2965	2965	0
568	20240620	111400	8232805	2965	2965	2965	2965	0
569	20240620	111300	8232805	2965	2965	2965	2965	0
570	20240620	111200	8232805	2965	2965	2965	2965	0
571	20240620	111100	8232805	2965	2965	2965	2965	0
572	20240620	111000	8232805	2965	2965	2965	2965	0
573	20240620	110900	8232805	2965	2965	2965	2965	0
574	20240620	110800	8232805	2965	2965	2965	2965	0
575	20240620	110700	8232805	2965	2965	2965	2965	0
576	20240620	110600	8232805	2965	2965	2965	2965	0
577	20240620	110500	8232805	2965	2965	2965	2965	0
578	20240620	110400	8232805	2965	2965	2965	2965	0
579	20240620	110300	8232805	2965	2965	2965	2965	0
580	20240620	110200	8232805	2965	2965	2965	2965	0
581	20240620	110100	8232805	2965	2965	2965	2965	0
582	20240620	110000	8232805	2965	2965	2965	2965	0
583	20240620	105900	8232805	2965	2965	2965	2965	0
584	20240620	105800	8232805	2965	2965	2965	2965	0
585	20240620	105700	8232805	2965	2965	2965	2965	0
586	20240620	105600	8232805	2965	2965	2965	2965	0
587	20240620	105500	8232805	2965	2965	2965	2965	0
588	20240620	105400	8232805	2965	2965	2965	2965	0
589	20240620	105300	8232805	2965	2965	2965	2965	0
590	20240620	105200	8232805	2965	2965	2965	2965	0
591	20240620	105100	8232805	2965	2965	2965	2965	0
592	20240620	105000	8232805	2965	2965	2965	2965	0
593	20240620	104900	8232805	2965	2965	2965	2965	0
594	20240620	104800	8232805	2965	2965	2965	2965	0
595	20240620	104700	8232805	2965	2965	2965	2965	0
596	20240620	104600	8232805	2965	2965	2965	2965	0
597	20240620	104500	8232805	2965	2965	2965	2965	0
598	20240620	104400	8232805	2965	2965	2965	2965	0
599	20240620	104300	8232805	2965	2965	2965	2965	0
600	20240620	104200	8232805	2965	2960	2965	2960	10
601	20240620	104100	8203185	2960	2960	2960	2960	0
602	20240620	104000	8203185	2960	2960	2960	2960	0
603	20240620	103900	8203185	2960	2960	2960	2960	0
604	20240620	103800	8203185	2960	2960	2960	2960	0
605	20240620	103700	8203185	2960	2960	2960	2960	0
606	20240620	103600	8203185	2960	2960	2960	2960	0
607	20240620	103500	8203185	2960	2960	2960	2960	0
608	20240620	103400	8203185	2960	2960	2960	2960	0
609	20240620	103300	8203185	2960	2960	2960	2960	0
610	20240620	103200	8203185	2960	2960	2960	2960	0
611	20240620	103100	8203185	2960	2960	2960	2960	0
612	20240620	103000	8203185	2960	2960	2960	2960	0
613	20240620	102900	8203185	2960	2960	2960	2960	0
614	20240620	102800	8203185	2960	2960	2960	2960	0
615	20240620	102700	8203185	2960	2960	2960	2960	0
616	20240620	102600	8203185	2960	2960	2960	2960	0
617	20240620	102500	8203185	2960	2960	2960	2960	0
618	20240620	102400	8203185	2960	2960	2960	2960	0
619	20240620	102300	8203185	2960	2940	2960	2940	2547
620	20240620	102200	676545	2945	2945	2945	2945	0
621	20240620	102100	676545	2945	2945	2945	2945	0
622	20240620	102000	676545	2945	2945	2945	2945	0
623	20240620	101900	676545	2945	2945	2945	2945	0
624	20240620	101800	676545	2945	2945	2945	2945	0
625	20240620	101700	676545	2945	2945	2945	2945	0
626	20240620	101600	676545	2945	2945	2945	2945	0
627	20240620	101500	676545	2945	2945	2945	2945	0
628	20240620	101400	676545	2945	2945	2945	2945	0
629	20240620	101300	676545	2945	2945	2945	2945	0
630	20240620	101200	676545	2945	2945	2945	2945	0
631	20240620	101100	676545	2945	2945	2945	2945	0
632	20240620	101000	676545	2945	2945	2945	2945	0
633	20240620	100900	676545	2945	2945	2945	2945	0
634	20240620	100800	676545	2945	2945	2945	2945	0
635	20240620	100700	676545	2945	2945	2945	2945	0
636	20240620	100600	676545	2945	2945	2945	2945	68
637	20240620	100500	476285	2950	2950	2950	2950	0
638	20240620	100400	476285	2950	2950	2950	2950	0
639	20240620	100300	476285	2950	2950	2950	2950	0
640	20240620	100200	476285	2950	2950	2950	2950	0
641	20240620	100100	476285	2950	2950	2950	2950	0
642	20240620	100000	476285	2950	2950	2950	2950	0
643	20240620	095900	476285	2950	2950	2950	2950	7
644	20240620	095800	455635	2860	2860	2860	2860	0
645	20240620	095700	455635	2860	2860	2860	2860	0
646	20240620	095600	455635	2860	2860	2860	2860	0
647	20240620	095500	455635	2860	2860	2860	2860	0
648	20240620	095400	455635	2860	2860	2860	2860	42
649	20240620	095300	335515	2855	2855	2855	2855	0
650	20240620	095200	335515	2855	2855	2855	2855	0
651	20240620	095100	335515	2855	2855	2855	2855	0
652	20240620	095000	335515	2855	2855	2855	2855	6
653	20240620	094900	318385	2855	2855	2855	2855	0
654	20240620	094800	318385	2855	2855	2855	2855	0
655	20240620	094700	318385	2855	2855	2855	2855	0
656	20240620	094600	318385	2855	2855	2855	2855	0
657	20240620	094500	318385	2855	2855	2855	2855	0
658	20240620	094400	318385	2855	2855	2855	2855	0
659	20240620	094300	318385	2855	2865	2865	2855	100
660	20240620	094200	32735	2975	2975	2975	2975	0
661	20240620	094100	32735	2975	2975	2975	2975	0
662	20240620	094000	32735	2975	2975	2975	2975	0
663	20240620	093900	32735	2975	2975	2975	2975	0
664	20240620	093800	32735	2975	2975	2975	2975	0
665	20240620	093700	32735	2975	2975	2975	2975	0
666	20240620	093600	32735	2975	2975	2975	2975	0
667	20240620	093500	32735	2975	2975	2975	2975	0
668	20240620	093400	32735	2975	2975	2975	2975	0
669	20240620	093300	32735	2975	2975	2975	2975	0
670	20240620	093200	32735	2975	2975	2975	2975	0
671	20240620	093100	32735	2975	2975	2975	2975	0
672	20240620	093000	32735	2975	2975	2975	2975	0
673	20240620	092900	32735	2975	2975	2975	2975	0
674	20240620	092800	32735	2975	2975	2975	2975	0
675	20240620	092700	32735	2975	2975	2975	2975	0
676	20240620	092600	32735	2975	2975	2975	2975	0
677	20240620	092500	32735	2975	2975	2975	2975	0
678	20240620	092400	32735	2975	2975	2975	2975	0
679	20240620	092300	32735	2975	2975	2975	2975	0
680	20240620	092200	32735	2975	2975	2975	2975	0
681	20240620	092100	32735	2975	2975	2975	2975	0
682	20240620	092000	32735	2975	2975	2975	2975	0
683	20240620	091900	32735	2975	2975	2975	2975	0
684	20240620	091800	32735	2975	2975	2975	2975	0
685	20240620	091700	32735	2975	2975	2975	2975	0
686	20240620	091600	32735	2975	2975	2975	2975	0
687	20240620	091500	32735	2975	2975	2975	2975	0
688	20240620	091400	32735	2975	2975	2975	2975	0
689	20240620	091300	32735	2975	2975	2975	2975	0
690	20240620	091200	32735	2975	2975	2975	2975	0
691	20240620	091100	32735	2975	2975	2975	2975	0
692	20240620	091000	32735	2975	2975	2975	2975	0
693	20240620	090900	32735	2975	2975	2975	2975	0
694	20240620	090800	32735	2975	2975	2975	2975	10
695	20240620	090700	2985	2985	2985	2985	2985	0
696	20240620	090600	2985	2985	2985	2985	2985	0
697	20240620	090500	2985	2985	2985	2985	2985	0
698	20240620	090400	2985	2985	2985	2985	2985	0
699	20240620	090300	2985	2985	2985	2985	2985	0
700	20240620	090200	2985	2985	2985	2985	2985	0
701	20240620	090100	2985	2985	2985	2985	2985	0
702	20240620	090000	2985	2985	2985	2985	2985	1