KissMeData/185490/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	203400	113595535	2960	2960	2960	2960	240
3	20240607	203300	113595535	2960	2960	2960	2960	0
4	20240607	203200	113595535	2960	2960	2960	2960	0
5	20240607	203100	113595535	2960	2960	2960	2960	0
6	20240607	203000	113595535	2960	2960	2960	2960	0
7	20240607	202900	113595535	2960	2960	2960	2960	0
8	20240607	202800	113595535	2960	2960	2960	2960	0
9	20240607	202700	113595535	2960	2960	2960	2960	0
10	20240607	202600	113595535	2960	2960	2960	2960	0
11	20240607	202500	113595535	2960	2960	2960	2960	0
12	20240607	202400	113595535	2960	2960	2960	2960	0
13	20240607	202300	113595535	2960	2960	2960	2960	0
14	20240607	202200	113595535	2960	2960	2960	2960	0
15	20240607	202100	113595535	2960	2960	2960	2960	0
16	20240607	202000	113595535	2960	2960	2960	2960	0
17	20240607	201900	113595535	2960	2960	2960	2960	0
18	20240607	201800	113595535	2960	2960	2960	2960	0
19	20240607	201700	113595535	2960	2960	2960	2960	0
20	20240607	201600	113595535	2960	2960	2960	2960	0
21	20240607	201500	113595535	2960	2960	2960	2960	0
22	20240607	201400	113595535	2960	2960	2960	2960	0
23	20240607	201300	113595535	2960	2960	2960	2960	0
24	20240607	201200	113595535	2960	2960	2960	2960	0
25	20240607	201100	113595535	2960	2960	2960	2960	0
26	20240607	201000	113595535	2960	2960	2960	2960	0
27	20240607	200900	113595535	2960	2960	2960	2960	0
28	20240607	200800	113595535	2960	2960	2960	2960	0
29	20240607	200700	113595535	2960	2960	2960	2960	0
30	20240607	200600	113595535	2960	2960	2960	2960	0
31	20240607	200500	113595535	2960	2960	2960	2960	0
32	20240607	200400	113595535	2960	2960	2960	2960	240
33	20240607	200300	113595535	2960	2960	2960	2960	0
34	20240607	200200	113595535	2960	2960	2960	2960	0
35	20240607	200100	113595535	2960	2960	2960	2960	0
36	20240607	200000	113595535	2960	2960	2960	2960	0
37	20240607	195900	113595535	2960	2960	2960	2960	0
38	20240607	195800	113595535	2960	2960	2960	2960	0
39	20240607	195700	113595535	2960	2960	2960	2960	0
40	20240607	195600	113595535	2960	2960	2960	2960	0
41	20240607	195500	113595535	2960	2960	2960	2960	0
42	20240607	195400	113595535	2960	2960	2960	2960	0
43	20240607	195300	113595535	2960	2960	2960	2960	0
44	20240607	195200	113595535	2960	2960	2960	2960	0
45	20240607	195100	113595535	2960	2960	2960	2960	0
46	20240607	195000	113595535	2960	2960	2960	2960	0
47	20240607	194900	113595535	2960	2960	2960	2960	0
48	20240607	194800	113595535	2960	2960	2960	2960	0
49	20240607	194700	113595535	2960	2960	2960	2960	0
50	20240607	194600	113595535	2960	2960	2960	2960	0
51	20240607	194500	113595535	2960	2960	2960	2960	0
52	20240607	194400	113595535	2960	2960	2960	2960	0
53	20240607	194300	113595535	2960	2960	2960	2960	0
54	20240607	194200	113595535	2960	2960	2960	2960	0
55	20240607	194100	113595535	2960	2960	2960	2960	0
56	20240607	194000	113595535	2960	2960	2960	2960	0
57	20240607	193900	113595535	2960	2960	2960	2960	0
58	20240607	193800	113595535	2960	2960	2960	2960	0
59	20240607	193700	113595535	2960	2960	2960	2960	0
60	20240607	193600	113595535	2960	2960	2960	2960	0
61	20240607	193500	113595535	2960	2960	2960	2960	0
62	20240607	193400	113595535	2960	2960	2960	2960	240
63	20240607	193300	113595535	2960	2960	2960	2960	0
64	20240607	193200	113595535	2960	2960	2960	2960	0
65	20240607	193100	113595535	2960	2960	2960	2960	0
66	20240607	193000	113595535	2960	2960	2960	2960	0
67	20240607	192900	113595535	2960	2960	2960	2960	0
68	20240607	192800	113595535	2960	2960	2960	2960	0
69	20240607	192700	113595535	2960	2960	2960	2960	0
70	20240607	192600	113595535	2960	2960	2960	2960	0
71	20240607	192500	113595535	2960	2960	2960	2960	0
72	20240607	192400	113595535	2960	2960	2960	2960	0
73	20240607	192300	113595535	2960	2960	2960	2960	0
74	20240607	192200	113595535	2960	2960	2960	2960	0
75	20240607	192100	113595535	2960	2960	2960	2960	0
76	20240607	192000	113595535	2960	2960	2960	2960	0
77	20240607	191900	113595535	2960	2960	2960	2960	0
78	20240607	191800	113595535	2960	2960	2960	2960	0
79	20240607	191700	113595535	2960	2960	2960	2960	0
80	20240607	191600	113595535	2960	2960	2960	2960	0
81	20240607	191500	113595535	2960	2960	2960	2960	0
82	20240607	191400	113595535	2960	2960	2960	2960	0
83	20240607	191300	113595535	2960	2960	2960	2960	0
84	20240607	191200	113595535	2960	2960	2960	2960	0
85	20240607	191100	113595535	2960	2960	2960	2960	0
86	20240607	191000	113595535	2960	2960	2960	2960	0
87	20240607	190900	113595535	2960	2960	2960	2960	0
88	20240607	190800	113595535	2960	2960	2960	2960	0
89	20240607	190700	113595535	2960	2960	2960	2960	0
90	20240607	190600	113595535	2960	2960	2960	2960	0
91	20240607	190500	113595535	2960	2960	2960	2960	0
92	20240607	190400	113595535	2960	2960	2960	2960	240
93	20240607	190300	113595535	2960	2960	2960	2960	0
94	20240607	190200	113595535	2960	2960	2960	2960	0
95	20240607	190100	113595535	2960	2960	2960	2960	0
96	20240607	190000	113595535	2960	2960	2960	2960	0
97	20240607	185900	113595535	2960	2960	2960	2960	0
98	20240607	185800	113595535	2960	2960	2960	2960	0
99	20240607	185700	113595535	2960	2960	2960	2960	0
100	20240607	185600	113595535	2960	2960	2960	2960	0
101	20240607	185500	113595535	2960	2960	2960	2960	0
102	20240607	185400	113595535	2960	2960	2960	2960	0
103	20240607	185300	113595535	2960	2960	2960	2960	0
104	20240607	185200	113595535	2960	2960	2960	2960	0
105	20240607	185100	113595535	2960	2960	2960	2960	0
106	20240607	185000	113595535	2960	2960	2960	2960	0
107	20240607	184900	113595535	2960	2960	2960	2960	0
108	20240607	184800	113595535	2960	2960	2960	2960	0
109	20240607	184700	113595535	2960	2960	2960	2960	0
110	20240607	184600	113595535	2960	2960	2960	2960	0
111	20240607	184500	113595535	2960	2960	2960	2960	0
112	20240607	184400	113595535	2960	2960	2960	2960	0
113	20240607	184300	113595535	2960	2960	2960	2960	0
114	20240607	184200	113595535	2960	2960	2960	2960	0
115	20240607	184100	113595535	2960	2960	2960	2960	0
116	20240607	184000	113595535	2960	2960	2960	2960	0
117	20240607	183900	113595535	2960	2960	2960	2960	0
118	20240607	183800	113595535	2960	2960	2960	2960	0
119	20240607	183700	113595535	2960	2960	2960	2960	0
120	20240607	183600	113595535	2960	2960	2960	2960	0
121	20240607	183500	113595535	2960	2960	2960	2960	0
122	20240607	183400	113595535	2960	2960	2960	2960	240
123	20240607	183300	113595535	2960	2960	2960	2960	0
124	20240607	183200	113595535	2960	2960	2960	2960	0
125	20240607	183100	113595535	2960	2960	2960	2960	0
126	20240607	183000	113595535	2960	2960	2960	2960	0
127	20240607	182900	113595535	2960	2960	2960	2960	0
128	20240607	182800	113595535	2960	2960	2960	2960	0
129	20240607	182700	113595535	2960	2960	2960	2960	0
130	20240607	182600	113595535	2960	2960	2960	2960	0
131	20240607	182500	113595535	2960	2960	2960	2960	0
132	20240607	182400	113595535	2960	2960	2960	2960	0
133	20240607	182300	113595535	2960	2960	2960	2960	0
134	20240607	182200	113595535	2960	2960	2960	2960	0
135	20240607	182100	113595535	2960	2960	2960	2960	0
136	20240607	182000	113595535	2960	2960	2960	2960	0
137	20240607	181900	113595535	2960	2960	2960	2960	0
138	20240607	181800	113595535	2960	2960	2960	2960	0
139	20240607	181700	113595535	2960	2960	2960	2960	0
140	20240607	181600	113595535	2960	2960	2960	2960	0
141	20240607	181500	113595535	2960	2960	2960	2960	0
142	20240607	181400	113595535	2960	2960	2960	2960	0
143	20240607	181300	113595535	2960	2960	2960	2960	0
144	20240607	181200	113595535	2960	2960	2960	2960	0
145	20240607	181100	113595535	2960	2960	2960	2960	0
146	20240607	181000	113595535	2960	2960	2960	2960	0
147	20240607	180900	113595535	2960	2960	2960	2960	0
148	20240607	180800	113595535	2960	2960	2960	2960	0
149	20240607	180700	113595535	2960	2960	2960	2960	0
150	20240607	180600	113595535	2960	2960	2960	2960	0
151	20240607	180500	113595535	2960	2960	2960	2960	0
152	20240607	180400	113595535	2960	2960	2960	2960	240
153	20240607	180300	113595535	2960	2960	2960	2960	0
154	20240607	180200	113595535	2960	2960	2960	2960	0
155	20240607	180100	113595535	2960	2960	2960	2960	0
156	20240607	180000	113595535	2960	2960	2960	2960	0
157	20240607	175900	113595535	2960	2960	2960	2960	0
158	20240607	175800	113595535	2960	2960	2960	2960	0
159	20240607	175700	113595535	2960	2960	2960	2960	0
160	20240607	175600	113595535	2960	2960	2960	2960	0
161	20240607	175500	113595535	2960	2960	2960	2960	0
162	20240607	175400	113595535	2960	2960	2960	2960	0
163	20240607	175300	113595535	2960	2960	2960	2960	0
164	20240607	175200	113595535	2960	2960	2960	2960	0
165	20240607	175100	113595535	2960	2960	2960	2960	0
166	20240607	175000	113595535	2960	2960	2960	2960	0
167	20240607	174900	113595535	2960	2960	2960	2960	0
168	20240607	174800	113595535	2960	2960	2960	2960	0
169	20240607	174700	113595535	2960	2960	2960	2960	0
170	20240607	174600	113595535	2960	2960	2960	2960	0
171	20240607	174500	113595535	2960	2960	2960	2960	0
172	20240607	174400	113595535	2960	2960	2960	2960	0
173	20240607	174300	113595535	2960	2960	2960	2960	0
174	20240607	174200	113595535	2960	2960	2960	2960	0
175	20240607	174100	113595535	2960	2960	2960	2960	0
176	20240607	174000	113595535	2960	2960	2960	2960	0
177	20240607	173900	113595535	2960	2960	2960	2960	0
178	20240607	173800	113595535	2960	2960	2960	2960	0
179	20240607	173700	113595535	2960	2960	2960	2960	0
180	20240607	173600	113595535	2960	2960	2960	2960	0
181	20240607	173500	113595535	2960	2960	2960	2960	0
182	20240607	173400	113595535	2960	2960	2960	2960	240
183	20240607	173300	113595535	2960	2960	2960	2960	0
184	20240607	173200	113595535	2960	2960	2960	2960	0
185	20240607	173100	113595535	2960	2960	2960	2960	0
186	20240607	173000	113595535	2960	2960	2960	2960	0
187	20240607	172900	113595535	2960	2960	2960	2960	0
188	20240607	172800	113595535	2960	2960	2960	2960	0
189	20240607	172700	113595535	2960	2960	2960	2960	0
190	20240607	172600	113595535	2960	2960	2960	2960	0
191	20240607	172500	113595535	2960	2960	2960	2960	0
192	20240607	172400	113595535	2960	2960	2960	2960	0
193	20240607	172300	113595535	2960	2960	2960	2960	0
194	20240607	172200	113595535	2960	2960	2960	2960	0
195	20240607	172100	113595535	2960	2960	2960	2960	0
196	20240607	172000	113595535	2960	2960	2960	2960	0
197	20240607	171900	113595535	2960	2960	2960	2960	0
198	20240607	171800	113595535	2960	2960	2960	2960	0
199	20240607	171700	113595535	2960	2960	2960	2960	0
200	20240607	171600	113595535	2960	2960	2960	2960	0
201	20240607	171500	113595535	2960	2960	2960	2960	0
202	20240607	171400	113595535	2960	2960	2960	2960	0
203	20240607	171300	113595535	2960	2960	2960	2960	0
204	20240607	171200	113595535	2960	2960	2960	2960	0
205	20240607	171100	113595535	2960	2960	2960	2960	0
206	20240607	171000	113595535	2960	2960	2960	2960	0
207	20240607	170900	113595535	2960	2960	2960	2960	0
208	20240607	170800	113595535	2960	2960	2960	2960	0
209	20240607	170700	113595535	2960	2960	2960	2960	0
210	20240607	170600	113595535	2960	2960	2960	2960	0
211	20240607	170500	113595535	2960	2960	2960	2960	0
212	20240607	170400	113595535	2960	2960	2960	2960	240
213	20240607	170300	113595535	2960	2960	2960	2960	0
214	20240607	170200	113595535	2960	2960	2960	2960	0
215	20240607	170100	113595535	2960	2960	2960	2960	0
216	20240607	170000	113595535	2960	2960	2960	2960	0
217	20240607	165900	113595535	2960	2960	2960	2960	0
218	20240607	165800	113595535	2960	2960	2960	2960	0
219	20240607	165700	113595535	2960	2960	2960	2960	0
220	20240607	165600	113595535	2960	2960	2960	2960	0
221	20240607	165500	113595535	2960	2960	2960	2960	0
222	20240607	165400	113595535	2960	2960	2960	2960	0
223	20240607	165300	113595535	2960	2960	2960	2960	0
224	20240607	165200	113595535	2960	2960	2960	2960	0
225	20240607	165100	113595535	2960	2960	2960	2960	0
226	20240607	165000	113595535	2960	2960	2960	2960	0
227	20240607	164900	113595535	2960	2960	2960	2960	0
228	20240607	164800	113595535	2960	2960	2960	2960	0
229	20240607	164700	113595535	2960	2960	2960	2960	0
230	20240607	164600	113595535	2960	2960	2960	2960	0
231	20240607	164500	113595535	2960	2960	2960	2960	0
232	20240607	164400	113595535	2960	2960	2960	2960	0
233	20240607	164300	113595535	2960	2960	2960	2960	0
234	20240607	164200	113595535	2960	2960	2960	2960	0
235	20240607	164100	113595535	2960	2960	2960	2960	0
236	20240607	164000	113595535	2960	2960	2960	2960	0
237	20240607	163900	113595535	2960	2960	2960	2960	0
238	20240607	163800	113595535	2960	2960	2960	2960	0
239	20240607	163700	113595535	2960	2960	2960	2960	0
240	20240607	163600	113595535	2960	2960	2960	2960	0
241	20240607	163500	113595535	2960	2960	2960	2960	0
242	20240607	163400	113595535	2960	2960	2960	2960	240
243	20240607	163300	113595535	2960	2960	2960	2960	0
244	20240607	163200	113595535	2960	2960	2960	2960	0
245	20240607	163100	113595535	2960	2960	2960	2960	0
246	20240607	163000	113595535	2960	2960	2960	2960	0
247	20240607	162900	113595535	2960	2960	2960	2960	0
248	20240607	162800	113595535	2960	2960	2960	2960	0
249	20240607	162700	113595535	2960	2960	2960	2960	0
250	20240607	162600	113595535	2960	2960	2960	2960	0
251	20240607	162500	113595535	2960	2960	2960	2960	0
252	20240607	162400	113595535	2960	2960	2960	2960	0
253	20240607	162300	113595535	2960	2960	2960	2960	0
254	20240607	162200	113595535	2960	2960	2960	2960	0
255	20240607	162100	113595535	2960	2960	2960	2960	0
256	20240607	162000	113595535	2960	2960	2960	2960	0
257	20240607	161900	113595535	2960	2960	2960	2960	0
258	20240607	161800	113595535	2960	2960	2960	2960	0
259	20240607	161700	113595535	2960	2960	2960	2960	0
260	20240607	161600	113595535	2960	2960	2960	2960	0
261	20240607	161500	113595535	2960	2960	2960	2960	0
262	20240607	161400	113595535	2960	2960	2960	2960	0
263	20240607	161300	113595535	2960	2960	2960	2960	0
264	20240607	161200	113595535	2960	2960	2960	2960	0
265	20240607	161100	113595535	2960	2960	2960	2960	0
266	20240607	161000	113595535	2960	2960	2960	2960	0
267	20240607	160900	113595535	2960	2960	2960	2960	0
268	20240607	160800	113595535	2960	2960	2960	2960	0
269	20240607	160700	113595535	2960	2960	2960	2960	0
270	20240607	160600	113595535	2960	2960	2960	2960	0
271	20240607	160500	113595535	2960	2960	2960	2960	0
272	20240607	160400	113595535	2960	2960	2960	2960	240
273	20240607	160300	113595535	2960	2960	2960	2960	0
274	20240607	160200	113595535	2960	2960	2960	2960	0
275	20240607	160100	113595535	2960	2960	2960	2960	0
276	20240607	160000	113595535	2960	2960	2960	2960	0
277	20240607	155900	113595535	2960	2960	2960	2960	0
278	20240607	155800	113595535	2960	2960	2960	2960	0
279	20240607	155700	113595535	2960	2960	2960	2960	0
280	20240607	155600	113595535	2960	2960	2960	2960	0
281	20240607	155500	113595535	2960	2960	2960	2960	0
282	20240607	155400	113595535	2960	2960	2960	2960	0
283	20240607	155300	113595535	2960	2960	2960	2960	0
284	20240607	155200	113595535	2960	2960	2960	2960	0
285	20240607	155100	113595535	2960	2960	2960	2960	0
286	20240607	155000	113595535	2960	2960	2960	2960	0
287	20240607	154900	113595535	2960	2960	2960	2960	0
288	20240607	154800	113595535	2960	2960	2960	2960	0
289	20240607	154700	113595535	2960	2960	2960	2960	0
290	20240607	154600	113595535	2960	2960	2960	2960	0
291	20240607	154500	113595535	2960	2960	2960	2960	0
292	20240607	154400	113595535	2960	2960	2960	2960	0
293	20240607	154300	113595535	2960	2960	2960	2960	0
294	20240607	154200	113595535	2960	2960	2960	2960	0
295	20240607	154100	113595535	2960	2960	2960	2960	0
296	20240607	154000	113595535	2960	2960	2960	2960	0
297	20240607	153900	113595535	2960	2960	2960	2960	0
298	20240607	153800	113595535	2960	2960	2960	2960	0
299	20240607	153700	113595535	2960	2960	2960	2960	0
300	20240607	153600	113595535	2960	2960	2960	2960	0
301	20240607	153500	113595535	2960	2960	2960	2960	0
302	20240607	153400	113595535	2960	2960	2960	2960	240
303	20240607	153300	113595535	2960	2960	2960	2960	0
304	20240607	153200	113595535	2960	2960	2960	2960	0
305	20240607	153100	113595535	2960	2960	2960	2960	0
306	20240607	153000	113595535	2960	2960	2960	2960	240
307	20240607	152900	112885135	2975	2975	2975	2975	0
308	20240607	152800	112885135	2975	2975	2975	2975	0
309	20240607	152700	112885135	2975	2975	2975	2975	0
310	20240607	152600	112885135	2975	2975	2975	2975	0
311	20240607	152500	112885135	2975	2975	2975	2975	0
312	20240607	152400	112885135	2975	2975	2975	2975	0
313	20240607	152300	112885135	2975	2975	2975	2975	0
314	20240607	152200	112885135	2975	2975	2975	2975	0
315	20240607	152100	112885135	2975	2975	2975	2975	0
316	20240607	152000	112885135	2975	2975	2975	2975	0
317	20240607	151900	112885135	2975	2940	2975	2910	6740
318	20240607	151800	92973075	2940	2940	2940	2940	0
319	20240607	151700	92973075	2940	2940	2940	2940	28
320	20240607	151600	92890755	2940	2940	2940	2940	273
321	20240607	151500	92088135	2885	2915	2915	2885	306
322	20240607	151400	91199810	2945	2945	2945	2945	0
323	20240607	151300	91199810	2945	2945	2945	2945	1
324	20240607	151200	91196865	2950	2925	2950	2925	4000
325	20240607	151100	79463230	2925	2925	2925	2925	0
326	20240607	151000	79463230	2925	2925	2925	2925	0
327	20240607	150900	79463230	2925	2925	2925	2925	3
328	20240607	150800	79454455	2930	2930	2930	2930	0
329	20240607	150700	79454455	2930	2930	2930	2930	0
330	20240607	150600	79454455	2930	2930	2930	2930	0
331	20240607	150500	79454455	2930	2930	2930	2930	0
332	20240607	150400	79454455	2930	2930	2930	2930	0
333	20240607	150300	79454455	2930	2930	2930	2930	0
334	20240607	150200	79454455	2930	2930	2930	2930	0
335	20240607	150100	79454455	2930	2930	2930	2930	0
336	20240607	150000	79454455	2930	2930	2930	2930	0
337	20240607	145900	79454455	2930	2930	2930	2930	0
338	20240607	145800	79454455	2930	2930	2930	2930	0
339	20240607	145700	79454455	2930	2930	2930	2930	0
340	20240607	145600	79454455	2930	2930	2930	2930	0
341	20240607	145500	79454455	2930	2930	2930	2930	0
342	20240607	145400	79454455	2930	2900	2930	2900	51
343	20240607	145300	79305055	2930	2930	2930	2930	0
344	20240607	145200	79305055	2930	2925	2930	2925	672
345	20240607	145100	77339365	2925	2925	2925	2925	7
346	20240607	145000	77318890	2925	2925	2925	2925	1
347	20240607	144900	77315965	2885	2895	2895	2885	906
348	20240607	144800	74701165	2900	2915	2915	2900	527
349	20240607	144700	73171205	2920	2920	2920	2920	18
350	20240607	144600	73118645	2930	2930	2930	2930	0
351	20240607	144500	73118645	2930	2930	2930	2930	0
352	20240607	144400	73118645	2930	2930	2930	2930	0
353	20240607	144300	73118645	2930	2930	2930	2930	0
354	20240607	144200	73118645	2930	2930	2930	2930	0
355	20240607	144100	73118645	2930	2930	2930	2930	0
356	20240607	144000	73118645	2930	2930	2930	2930	0
357	20240607	143900	73118645	2930	2930	2930	2930	0
358	20240607	143800	73118645	2930	2930	2930	2930	0
359	20240607	143700	73118645	2930	2930	2930	2930	0
360	20240607	143600	73118645	2930	2930	2930	2930	0
361	20240607	143500	73118645	2930	2930	2930	2930	0
362	20240607	143400	73118645	2930	2930	2930	2930	0
363	20240607	143300	73118645	2930	2930	2930	2930	0
364	20240607	143200	73118645	2930	2930	2930	2930	0
365	20240607	143100	73118645	2930	2930	2930	2930	0
366	20240607	143000	73118645	2930	2930	2930	2930	0
367	20240607	142900	73118645	2930	2930	2930	2930	0
368	20240607	142800	73118645	2930	2930	2930	2930	0
369	20240607	142700	73118645	2930	2930	2930	2930	0
370	20240607	142600	73118645	2930	2930	2930	2930	98
371	20240607	142500	72831505	2930	2930	2930	2930	0
372	20240607	142400	72831505	2930	2930	2930	2930	1
373	20240607	142300	72828575	2910	2910	2910	2910	281
374	20240607	142200	72010865	2935	2935	2935	2935	0
375	20240607	142100	72010865	2935	2935	2935	2935	0
376	20240607	142000	72010865	2935	2935	2935	2935	0
377	20240607	141900	72010865	2935	2935	2935	2935	0
378	20240607	141800	72010865	2935	2935	2935	2935	0
379	20240607	141700	72010865	2935	2935	2935	2935	0
380	20240607	141600	72010865	2935	2935	2935	2935	0
381	20240607	141500	72010865	2935	2935	2935	2935	0
382	20240607	141400	72010865	2935	2935	2935	2935	0
383	20240607	141300	72010865	2935	2935	2935	2935	0
384	20240607	141200	72010865	2935	2935	2935	2935	0
385	20240607	141100	72010865	2935	2935	2935	2935	0
386	20240607	141000	72010865	2935	2935	2935	2935	0
387	20240607	140900	72010865	2935	2935	2935	2935	0
388	20240607	140800	72010865	2935	2935	2935	2935	0
389	20240607	140700	72010865	2935	2935	2935	2935	0
390	20240607	140600	72010865	2935	2935	2935	2935	0
391	20240607	140500	72010865	2935	2935	2935	2935	0
392	20240607	140400	72010865	2935	2935	2935	2935	0
393	20240607	140300	72010865	2935	2935	2935	2935	0
394	20240607	140200	72010865	2935	2935	2935	2935	0
395	20240607	140100	72010865	2935	2935	2935	2935	0
396	20240607	140000	72010865	2935	2935	2935	2935	0
397	20240607	135900	72010865	2935	2935	2935	2935	0
398	20240607	135800	72010865	2935	2935	2935	2935	0
399	20240607	135700	72010865	2935	2935	2935	2935	30
400	20240607	135600	71922815	2935	2935	2935	2935	0
401	20240607	135500	71922815	2935	2935	2935	2935	0
402	20240607	135400	71922815	2935	2935	2935	2935	0
403	20240607	135300	71922815	2935	2935	2935	2935	0
404	20240607	135200	71922815	2935	2935	2935	2935	1
405	20240607	135100	71919880	2905	2910	2910	2905	1500
406	20240607	135000	67560310	2935	2935	2935	2935	0
407	20240607	134900	67560310	2935	2935	2935	2935	0
408	20240607	134800	67560310	2935	2935	2935	2935	0
409	20240607	134700	67560310	2935	2935	2935	2935	10
410	20240607	134600	67530960	2935	2935	2935	2935	0
411	20240607	134500	67530960	2935	2935	2935	2935	0
412	20240607	134400	67530960	2935	2935	2935	2935	0
413	20240607	134300	67530960	2935	2935	2935	2935	10
414	20240607	134200	67501610	2935	2935	2935	2935	2
415	20240607	134100	67495740	2935	2935	2935	2935	0
416	20240607	134000	67495740	2935	2935	2935	2935	0
417	20240607	133900	67495740	2935	2935	2935	2935	0
418	20240607	133800	67495740	2935	2935	2935	2935	1
419	20240607	133700	67492805	2930	2930	2935	2930	104
420	20240607	133600	67187995	2930	2925	2930	2925	23
421	20240607	133500	67120715	2910	2910	2910	2910	0
422	20240607	133400	67120715	2910	2915	2915	2910	1054
423	20240607	133300	64053385	2925	2925	2925	2925	0
424	20240607	133200	64053385	2925	2925	2925	2925	0
425	20240607	133100	64053385	2925	2925	2925	2925	1
426	20240607	133000	64050460	2915	2920	2920	2915	780
427	20240607	132900	61776640	2925	2925	2925	2925	6
428	20240607	132800	61759090	2920	2925	2925	2920	882
429	20240607	132700	59182295	2930	2930	2930	2930	0
430	20240607	132600	59182295	2930	2930	2930	2930	0
431	20240607	132500	59182295	2930	2930	2930	2930	0
432	20240607	132400	59182295	2930	2930	2930	2930	23
433	20240607	132300	59114905	2935	2935	2935	2935	1
434	20240607	132200	59111970	2930	2930	2930	2930	0
435	20240607	132100	59111970	2930	2930	2930	2930	0
436	20240607	132000	59111970	2930	2930	2930	2930	0
437	20240607	131900	59111970	2930	2930	2930	2930	0
438	20240607	131800	59111970	2930	2930	2930	2930	0
439	20240607	131700	59111970	2930	2930	2930	2930	97
440	20240607	131600	58827760	2930	2930	2930	2930	0
441	20240607	131500	58827760	2930	2930	2930	2930	0
442	20240607	131400	58827760	2930	2930	2930	2930	0
443	20240607	131300	58827760	2930	2930	2930	2930	0
444	20240607	131200	58827760	2930	2930	2930	2930	1088
445	20240607	131100	55639920	2930	2930	2930	2930	10
446	20240607	131000	55610620	2935	2935	2935	2935	0
447	20240607	130900	55610620	2935	2935	2935	2935	0
448	20240607	130800	55610620	2935	2935	2935	2935	0
449	20240607	130700	55610620	2935	2935	2935	2935	0
450	20240607	130600	55610620	2935	2935	2935	2935	0
451	20240607	130500	55610620	2935	2935	2935	2935	0
452	20240607	130400	55610620	2935	2935	2935	2935	0
453	20240607	130300	55610620	2935	2930	2935	2930	2417
454	20240607	130200	48518965	2925	2925	2925	2925	1
455	20240607	130100	48516040	2930	2930	2930	2930	0
456	20240607	130000	48516040	2930	2930	2930	2930	0
457	20240607	125900	48516040	2930	2930	2930	2930	50
458	20240607	125800	48369540	2930	2930	2930	2930	0
459	20240607	125700	48369540	2930	2925	2930	2925	155
460	20240607	125600	47915395	2930	2930	2930	2930	0
461	20240607	125500	47915395	2930	2930	2930	2930	0
462	20240607	125400	47915395	2930	2930	2930	2930	0
463	20240607	125300	47915395	2930	2930	2930	2930	0
464	20240607	125200	47915395	2930	2930	2930	2930	0
465	20240607	125100	47915395	2930	2930	2930	2930	0
466	20240607	125000	47915395	2930	2930	2930	2930	0
467	20240607	124900	47915395	2930	2930	2930	2930	0
468	20240607	124800	47915395	2930	2930	2930	2930	0
469	20240607	124700	47915395	2930	2930	2930	2930	0
470	20240607	124600	47915395	2930	2930	2930	2930	0
471	20240607	124500	47915395	2930	2930	2930	2930	0
472	20240607	124400	47915395	2930	2930	2930	2930	0
473	20240607	124300	47915395	2930	2930	2930	2930	1
474	20240607	124200	47912465	2920	2920	2920	2920	0
475	20240607	124100	47912465	2920	2920	2920	2920	0
476	20240607	124000	47912465	2920	2920	2920	2920	0
477	20240607	123900	47912465	2920	2920	2920	2920	0
478	20240607	123800	47912465	2920	2920	2920	2920	0
479	20240607	123700	47912465	2920	2920	2920	2920	0
480	20240607	123600	47912465	2920	2920	2920	2920	0
481	20240607	123500	47912465	2920	2920	2920	2920	0
482	20240607	123400	47912465	2920	2920	2920	2920	0
483	20240607	123300	47912465	2920	2920	2920	2920	0
484	20240607	123200	47912465	2920	2920	2920	2920	0
485	20240607	123100	47912465	2920	2920	2920	2920	0
486	20240607	123000	47912465	2920	2920	2920	2920	0
487	20240607	122900	47912465	2920	2920	2920	2920	8
488	20240607	122800	47889105	2920	2920	2920	2920	20
489	20240607	122700	47830705	2920	2920	2920	2920	0
490	20240607	122600	47830705	2920	2920	2920	2920	0
491	20240607	122500	47830705	2920	2920	2920	2920	0
492	20240607	122400	47830705	2920	2920	2920	2920	0
493	20240607	122300	47830705	2920	2920	2920	2920	0
494	20240607	122200	47830705	2920	2920	2920	2920	0
495	20240607	122100	47830705	2920	2920	2920	2920	0
496	20240607	122000	47830705	2920	2920	2920	2920	0
497	20240607	121900	47830705	2920	2920	2920	2920	1
498	20240607	121800	47827785	2915	2915	2915	2915	400
499	20240607	121700	46661785	2915	2915	2915	2915	0
500	20240607	121600	46661785	2915	2915	2915	2915	300
501	20240607	121500	45787285	2920	2920	2920	2920	0
502	20240607	121400	45787285	2920	2920	2920	2920	5
503	20240607	121300	45772685	2920	2920	2920	2920	10
504	20240607	121200	45743485	2915	2915	2915	2915	300
505	20240607	121100	44868985	2920	2920	2920	2920	0
506	20240607	121000	44868985	2920	2920	2920	2920	0
507	20240607	120900	44868985	2920	2925	2925	2920	456
508	20240607	120800	43537315	2925	2925	2925	2925	0
509	20240607	120700	43537315	2925	2925	2925	2925	0
510	20240607	120600	43537315	2925	2925	2925	2925	0
511	20240607	120500	43537315	2925	2930	2930	2925	28
512	20240607	120400	43455375	2930	2930	2930	2930	5
513	20240607	120300	43440725	2930	2930	2930	2930	0
514	20240607	120200	43440725	2930	2930	2930	2930	0
515	20240607	120100	43440725	2930	2930	2930	2930	0
516	20240607	120000	43440725	2930	2930	2930	2930	0
517	20240607	115900	43440725	2930	2930	2930	2930	0
518	20240607	115800	43440725	2930	2930	2930	2930	2
519	20240607	115700	43434865	2935	2935	2935	2935	0
520	20240607	115600	43434865	2935	2935	2935	2935	0
521	20240607	115500	43434865	2935	2935	2935	2935	0
522	20240607	115400	43434865	2935	2935	2935	2935	0
523	20240607	115300	43434865	2935	2935	2935	2935	0
524	20240607	115200	43434865	2935	2935	2935	2935	0
525	20240607	115100	43434865	2935	2935	2935	2935	0
526	20240607	115000	43434865	2935	2935	2935	2935	0
527	20240607	114900	43434865	2935	2935	2935	2935	0
528	20240607	114800	43434865	2935	2935	2935	2935	0
529	20240607	114700	43434865	2935	2935	2935	2935	1
530	20240607	114600	43431930	2920	2920	2920	2920	0
531	20240607	114500	43431930	2920	2920	2920	2920	0
532	20240607	114400	43431930	2920	2920	2920	2920	0
533	20240607	114300	43431930	2920	2925	2925	2920	1296
534	20240607	114200	39642850	2935	2935	2935	2935	0
535	20240607	114100	39642850	2935	2935	2935	2935	0
536	20240607	114000	39642850	2935	2935	2935	2935	0
537	20240607	113900	39642850	2935	2935	2935	2935	0
538	20240607	113800	39642850	2935	2935	2935	2935	0
539	20240607	113700	39642850	2935	2935	2935	2935	0
540	20240607	113600	39642850	2935	2935	2935	2935	30
541	20240607	113500	39554800	2940	2940	2940	2940	0
542	20240607	113400	39554800	2940	2940	2940	2940	0
543	20240607	113300	39554800	2940	2940	2940	2940	0
544	20240607	113200	39554800	2940	2940	2940	2940	1
545	20240607	113100	39551860	2925	2925	2925	2925	6
546	20240607	113000	39534310	2940	2940	2940	2940	1
547	20240607	112900	39531370	2925	2925	2925	2925	600
548	20240607	112800	37776370	2940	2940	2940	2940	0
549	20240607	112700	37776370	2940	2935	2940	2925	1011
550	20240607	112600	34817215	2935	2935	2935	2935	1000
551	20240607	112500	31882215	2940	2940	2940	2940	1
552	20240607	112400	31879275	2940	2940	2940	2940	6
553	20240607	112300	31861635	2940	2940	2940	2940	4
554	20240607	112200	31849875	2945	2945	2945	2945	0
555	20240607	112100	31849875	2945	2945	2945	2945	0
556	20240607	112000	31849875	2945	2945	2945	2945	2
557	20240607	111900	31843985	2945	2945	2945	2945	0
558	20240607	111800	31843985	2945	2945	2945	2945	0
559	20240607	111700	31843985	2945	2945	2945	2945	1000
560	20240607	111600	28898985	2945	2945	2945	2945	0
561	20240607	111500	28898985	2945	2945	2945	2945	0
562	20240607	111400	28898985	2945	2945	2945	2945	0
563	20240607	111300	28898985	2945	2945	2945	2945	0
564	20240607	111200	28898985	2945	2945	2945	2945	0
565	20240607	111100	28898985	2945	2945	2945	2945	0
566	20240607	111000	28898985	2945	2945	2945	2945	0
567	20240607	110900	28898985	2945	2945	2945	2945	0
568	20240607	110800	28898985	2945	2945	2945	2945	0
569	20240607	110700	28898985	2945	2945	2945	2945	0
570	20240607	110600	28898985	2945	2945	2945	2945	16
571	20240607	110500	28851865	2945	2945	2945	2945	0
572	20240607	110400	28851865	2945	2945	2945	2945	40
573	20240607	110300	28734065	2945	2945	2945	2945	0
574	20240607	110200	28734065	2945	2945	2945	2945	0
575	20240607	110100	28734065	2945	2945	2945	2945	0
576	20240607	110000	28734065	2945	2945	2945	2945	0
577	20240607	105900	28734065	2945	2945	2945	2945	0
578	20240607	105800	28734065	2945	2945	2945	2945	0
579	20240607	105700	28734065	2945	2945	2945	2945	0
580	20240607	105600	28734065	2945	2945	2945	2945	0
581	20240607	105500	28734065	2945	2945	2945	2945	1
582	20240607	105400	28731120	2940	2945	2945	2940	286
583	20240607	105300	27890275	2945	2945	2945	2945	0
584	20240607	105200	27890275	2945	2945	2945	2945	0
585	20240607	105100	27890275	2945	2945	2945	2945	0
586	20240607	105000	27890275	2945	2945	2945	2945	0
587	20240607	104900	27890275	2945	2945	2945	2945	1
588	20240607	104800	27887330	2935	2940	2940	2935	431
589	20240607	104700	26620295	2945	2945	2945	2945	0
590	20240607	104600	26620295	2945	2945	2945	2945	0
591	20240607	104500	26620295	2945	2945	2945	2945	0
592	20240607	104400	26620295	2945	2945	2945	2945	5
593	20240607	104300	26605570	2945	2930	2945	2930	202
594	20240607	104200	26012525	2945	2945	2945	2945	0
595	20240607	104100	26012525	2945	2945	2945	2945	0
596	20240607	104000	26012525	2945	2945	2945	2945	0
597	20240607	103900	26012525	2945	2940	2945	2930	690
598	20240607	103800	23987365	2945	2940	2945	2940	41
599	20240607	103700	23866820	2945	2945	2945	2945	65
600	20240607	103600	23675395	2945	2945	2945	2945	0
601	20240607	103500	23675395	2945	2945	2945	2945	0
602	20240607	103400	23675395	2945	2945	2945	2945	0
603	20240607	103300	23675395	2945	2945	2945	2945	0
604	20240607	103200	23675395	2945	2945	2945	2945	0
605	20240607	103100	23675395	2945	2945	2945	2945	0
606	20240607	103000	23675395	2945	2945	2945	2945	0
607	20240607	102900	23675395	2945	2945	2945	2945	0
608	20240607	102800	23675395	2945	2945	2945	2945	0
609	20240607	102700	23675395	2945	2945	2945	2945	0
610	20240607	102600	23675395	2945	2945	2945	2945	0
611	20240607	102500	23675395	2945	2945	2945	2945	1
612	20240607	102400	23672450	2940	2940	2940	2940	199
613	20240607	102300	23087390	2940	2930	2940	2930	2
614	20240607	102200	23081520	2940	2940	2940	2940	0
615	20240607	102100	23081520	2940	2940	2940	2940	0
616	20240607	102000	23081520	2940	2940	2940	2940	0
617	20240607	101900	23081520	2940	2940	2940	2940	1
618	20240607	101800	23078580	2940	2940	2940	2940	0
619	20240607	101700	23078580	2940	2940	2940	2940	0
620	20240607	101600	23078580	2940	2940	2940	2940	0
621	20240607	101500	23078580	2940	2940	2940	2940	0
622	20240607	101400	23078580	2940	2940	2940	2940	0
623	20240607	101300	23078580	2940	2940	2940	2940	0
624	20240607	101200	23078580	2940	2940	2940	2940	0
625	20240607	101100	23078580	2940	2940	2940	2940	0
626	20240607	101000	23078580	2940	2940	2940	2940	24
627	20240607	100900	23008020	2940	2940	2940	2940	0
628	20240607	100800	23008020	2940	2940	2940	2940	0
629	20240607	100700	23008020	2940	2940	2940	2940	0
630	20240607	100600	23008020	2940	2940	2940	2940	0
631	20240607	100500	23008020	2940	2940	2940	2940	0
632	20240607	100400	23008020	2940	2940	2940	2940	2
633	20240607	100300	23002140	2940	2940	2940	2940	2
634	20240607	100200	22996260	2940	2940	2940	2940	1
635	20240607	100100	22993320	2940	2940	2940	2940	0
636	20240607	100000	22993320	2940	2940	2940	2940	8
637	20240607	095900	22969800	2940	2940	2940	2940	1
638	20240607	095800	22966860	2940	2940	2940	2940	11
639	20240607	095700	22934520	2940	2940	2940	2940	5
640	20240607	095600	22919820	2925	2925	2925	2925	0
641	20240607	095500	22919820	2925	2930	2930	2925	685
642	20240607	095400	20913590	2945	2940	2945	2940	1000
643	20240607	095300	17971090	2935	2935	2935	2935	414
644	20240607	095200	16756000	2945	2945	2945	2945	0
645	20240607	095100	16756000	2945	2945	2945	2945	3
646	20240607	095000	16747165	2945	2945	2945	2945	50
647	20240607	094900	16599915	2940	2940	2940	2940	1
648	20240607	094800	16596975	2945	2945	2945	2945	0
649	20240607	094700	16596975	2945	2940	2945	2940	1004
650	20240607	094600	13640220	2935	2935	2935	2935	0
651	20240607	094500	13640220	2935	2935	2935	2935	0
652	20240607	094400	13640220	2935	2935	2935	2935	61
653	20240607	094300	13461185	2935	2935	2935	2935	0
654	20240607	094200	13461185	2935	2935	2935	2935	30
655	20240607	094100	13373135	2945	2945	2945	2945	0
656	20240607	094000	13373135	2945	2945	2945	2945	0
657	20240607	093900	13373135	2945	2945	2945	2945	0
658	20240607	093800	13373135	2945	2940	2945	2940	6
659	20240607	093700	13355490	2935	2935	2935	2935	401
660	20240607	093600	12178555	2945	2945	2945	2945	0
661	20240607	093500	12178555	2945	2945	2945	2945	0
662	20240607	093400	12178555	2945	2945	2945	2945	0
663	20240607	093300	12178555	2945	2945	2945	2945	1
664	20240607	093200	12175610	2940	2940	2940	2940	1
665	20240607	093100	12172670	2945	2945	2945	2945	0
666	20240607	093000	12172670	2945	2930	2945	2930	2
667	20240607	092900	12166795	2945	2945	2945	2945	0
668	20240607	092800	12166795	2945	2945	2945	2945	0
669	20240607	092700	12166795	2945	2945	2945	2945	0
670	20240607	092600	12166795	2945	2945	2945	2945	0
671	20240607	092500	12166795	2945	2945	2945	2945	0
672	20240607	092400	12166795	2945	2945	2945	2945	0
673	20240607	092300	12166795	2945	2945	2945	2945	100
674	20240607	092200	11872295	2950	2950	2950	2950	0
675	20240607	092100	11872295	2950	2950	2950	2950	0
676	20240607	092000	11872295	2950	2945	2950	2945	501
677	20240607	091900	10396845	2945	2945	2945	2945	0
678	20240607	091800	10396845	2945	2945	2945	2945	1000
679	20240607	091700	7451845	2945	2945	2945	2945	0
680	20240607	091600	7451845	2945	2945	2945	2945	0
681	20240607	091500	7451845	2945	2945	2945	2945	0
682	20240607	091400	7451845	2945	2945	2945	2945	0
683	20240607	091300	7451845	2945	2945	2945	2945	0
684	20240607	091200	7451845	2945	2945	2945	2945	0
685	20240607	091100	7451845	2945	2945	2945	2925	66
686	20240607	091000	7257595	2945	2925	2945	2925	325
687	20240607	090900	6306950	2925	2925	2925	2925	0
688	20240607	090800	6306950	2925	2925	2925	2925	21
689	20240607	090700	6245525	2925	2925	2925	2925	0
690	20240607	090600	6245525	2925	2925	2925	2925	0
691	20240607	090500	6245525	2925	2925	2925	2925	59
692	20240607	090400	6072950	2950	2950	2950	2950	0
693	20240607	090300	6072950	2950	2950	2950	2950	4
694	20240607	090200	6061150	2950	2950	2950	2950	1
695	20240607	090100	6058200	2915	2915	2915	2915	1080
696	20240607	090000	2910000	2910	2910	2910	2910	1000