KissMeData/081580/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	195600	358290050	2990	2990	2990	2990	9955
3	20240607	195500	358290050	2990	2990	2990	2990	0
4	20240607	195400	358290050	2990	2990	2990	2990	0
5	20240607	195300	358290050	2990	2990	2990	2990	0
6	20240607	195200	358290050	2990	2990	2990	2990	0
7	20240607	195100	358290050	2990	2990	2990	2990	0
8	20240607	195000	358290050	2990	2990	2990	2990	0
9	20240607	194900	358290050	2990	2990	2990	2990	0
10	20240607	194800	358290050	2990	2990	2990	2990	0
11	20240607	194700	358290050	2990	2990	2990	2990	0
12	20240607	194600	358290050	2990	2990	2990	2990	0
13	20240607	194500	358290050	2990	2990	2990	2990	0
14	20240607	194400	358290050	2990	2990	2990	2990	0
15	20240607	194300	358290050	2990	2990	2990	2990	0
16	20240607	194200	358290050	2990	2990	2990	2990	0
17	20240607	194100	358290050	2990	2990	2990	2990	0
18	20240607	194000	358290050	2990	2990	2990	2990	0
19	20240607	193900	358290050	2990	2990	2990	2990	0
20	20240607	193800	358290050	2990	2990	2990	2990	0
21	20240607	193700	358290050	2990	2990	2990	2990	0
22	20240607	193600	358290050	2990	2990	2990	2990	0
23	20240607	193500	358290050	2990	2990	2990	2990	0
24	20240607	193400	358290050	2990	2990	2990	2990	0
25	20240607	193300	358290050	2990	2990	2990	2990	0
26	20240607	193200	358290050	2990	2990	2990	2990	0
27	20240607	193100	358290050	2990	2990	2990	2990	0
28	20240607	193000	358290050	2990	2990	2990	2990	0
29	20240607	192900	358290050	2990	2990	2990	2990	0
30	20240607	192800	358290050	2990	2990	2990	2990	0
31	20240607	192700	358290050	2990	2990	2990	2990	0
32	20240607	192600	358290050	2990	2990	2990	2990	9955
33	20240607	192500	358290050	2990	2990	2990	2990	0
34	20240607	192400	358290050	2990	2990	2990	2990	0
35	20240607	192300	358290050	2990	2990	2990	2990	0
36	20240607	192200	358290050	2990	2990	2990	2990	0
37	20240607	192100	358290050	2990	2990	2990	2990	0
38	20240607	192000	358290050	2990	2990	2990	2990	0
39	20240607	191900	358290050	2990	2990	2990	2990	0
40	20240607	191800	358290050	2990	2990	2990	2990	0
41	20240607	191700	358290050	2990	2990	2990	2990	0
42	20240607	191600	358290050	2990	2990	2990	2990	0
43	20240607	191500	358290050	2990	2990	2990	2990	0
44	20240607	191400	358290050	2990	2990	2990	2990	0
45	20240607	191300	358290050	2990	2990	2990	2990	0
46	20240607	191200	358290050	2990	2990	2990	2990	0
47	20240607	191100	358290050	2990	2990	2990	2990	0
48	20240607	191000	358290050	2990	2990	2990	2990	0
49	20240607	190900	358290050	2990	2990	2990	2990	0
50	20240607	190800	358290050	2990	2990	2990	2990	0
51	20240607	190700	358290050	2990	2990	2990	2990	0
52	20240607	190600	358290050	2990	2990	2990	2990	0
53	20240607	190500	358290050	2990	2990	2990	2990	0
54	20240607	190400	358290050	2990	2990	2990	2990	0
55	20240607	190300	358290050	2990	2990	2990	2990	0
56	20240607	190200	358290050	2990	2990	2990	2990	0
57	20240607	190100	358290050	2990	2990	2990	2990	0
58	20240607	190000	358290050	2990	2990	2990	2990	0
59	20240607	185900	358290050	2990	2990	2990	2990	0
60	20240607	185800	358290050	2990	2990	2990	2990	0
61	20240607	185700	358290050	2990	2990	2990	2990	0
62	20240607	185600	358290050	2990	2990	2990	2990	9955
63	20240607	185500	358290050	2990	2990	2990	2990	0
64	20240607	185400	358290050	2990	2990	2990	2990	0
65	20240607	185300	358290050	2990	2990	2990	2990	0
66	20240607	185200	358290050	2990	2990	2990	2990	0
67	20240607	185100	358290050	2990	2990	2990	2990	0
68	20240607	185000	358290050	2990	2990	2990	2990	0
69	20240607	184900	358290050	2990	2990	2990	2990	0
70	20240607	184800	358290050	2990	2990	2990	2990	0
71	20240607	184700	358290050	2990	2990	2990	2990	0
72	20240607	184600	358290050	2990	2990	2990	2990	0
73	20240607	184500	358290050	2990	2990	2990	2990	0
74	20240607	184400	358290050	2990	2990	2990	2990	0
75	20240607	184300	358290050	2990	2990	2990	2990	0
76	20240607	184200	358290050	2990	2990	2990	2990	0
77	20240607	184100	358290050	2990	2990	2990	2990	0
78	20240607	184000	358290050	2990	2990	2990	2990	0
79	20240607	183900	358290050	2990	2990	2990	2990	0
80	20240607	183800	358290050	2990	2990	2990	2990	0
81	20240607	183700	358290050	2990	2990	2990	2990	0
82	20240607	183600	358290050	2990	2990	2990	2990	0
83	20240607	183500	358290050	2990	2990	2990	2990	0
84	20240607	183400	358290050	2990	2990	2990	2990	0
85	20240607	183300	358290050	2990	2990	2990	2990	0
86	20240607	183200	358290050	2990	2990	2990	2990	0
87	20240607	183100	358290050	2990	2990	2990	2990	0
88	20240607	183000	358290050	2990	2990	2990	2990	0
89	20240607	182900	358290050	2990	2990	2990	2990	0
90	20240607	182800	358290050	2990	2990	2990	2990	0
91	20240607	182700	358290050	2990	2990	2990	2990	0
92	20240607	182600	358290050	2990	2990	2990	2990	9955
93	20240607	182500	358290050	2990	2990	2990	2990	0
94	20240607	182400	358290050	2990	2990	2990	2990	0
95	20240607	182300	358290050	2990	2990	2990	2990	0
96	20240607	182200	358290050	2990	2990	2990	2990	0
97	20240607	182100	358290050	2990	2990	2990	2990	0
98	20240607	182000	358290050	2990	2990	2990	2990	0
99	20240607	181900	358290050	2990	2990	2990	2990	0
100	20240607	181800	358290050	2990	2990	2990	2990	0
101	20240607	181700	358290050	2990	2990	2990	2990	0
102	20240607	181600	358290050	2990	2990	2990	2990	0
103	20240607	181500	358290050	2990	2990	2990	2990	0
104	20240607	181400	358290050	2990	2990	2990	2990	0
105	20240607	181300	358290050	2990	2990	2990	2990	0
106	20240607	181200	358290050	2990	2990	2990	2990	0
107	20240607	181100	358290050	2990	2990	2990	2990	0
108	20240607	181000	358290050	2990	2990	2990	2990	0
109	20240607	180900	358290050	2990	2990	2990	2990	0
110	20240607	180800	358290050	2990	2990	2990	2990	0
111	20240607	180700	358290050	2990	2990	2990	2990	0
112	20240607	180600	358290050	2990	2990	2990	2990	0
113	20240607	180500	358290050	2990	2990	2990	2990	0
114	20240607	180400	358290050	2990	2990	2990	2990	0
115	20240607	180300	358290050	2990	2990	2990	2990	0
116	20240607	180200	358290050	2990	2990	2990	2990	0
117	20240607	180100	358290050	2990	2990	2990	2990	0
118	20240607	180000	358290050	2990	2990	2990	2990	0
119	20240607	175900	358290050	2990	2990	2990	2990	0
120	20240607	175800	358290050	2990	2990	2990	2990	0
121	20240607	175700	358290050	2990	2990	2990	2990	0
122	20240607	175600	358290050	2990	2990	2990	2990	9955
123	20240607	175500	358290050	2990	2990	2990	2990	0
124	20240607	175400	358290050	2990	2990	2990	2990	0
125	20240607	175300	358290050	2990	2990	2990	2990	0
126	20240607	175200	358290050	2990	2990	2990	2990	0
127	20240607	175100	358290050	2990	2990	2990	2990	0
128	20240607	175000	358290050	2990	2990	2990	2990	0
129	20240607	174900	358290050	2990	2990	2990	2990	0
130	20240607	174800	358290050	2990	2990	2990	2990	0
131	20240607	174700	358290050	2990	2990	2990	2990	0
132	20240607	174600	358290050	2990	2990	2990	2990	0
133	20240607	174500	358290050	2990	2990	2990	2990	0
134	20240607	174400	358290050	2990	2990	2990	2990	0
135	20240607	174300	358290050	2990	2990	2990	2990	0
136	20240607	174200	358290050	2990	2990	2990	2990	0
137	20240607	174100	358290050	2990	2990	2990	2990	0
138	20240607	174000	358290050	2990	2990	2990	2990	0
139	20240607	173900	358290050	2990	2990	2990	2990	0
140	20240607	173800	358290050	2990	2990	2990	2990	0
141	20240607	173700	358290050	2990	2990	2990	2990	0
142	20240607	173600	358290050	2990	2990	2990	2990	0
143	20240607	173500	358290050	2990	2990	2990	2990	0
144	20240607	173400	358290050	2990	2990	2990	2990	0
145	20240607	173300	358290050	2990	2990	2990	2990	0
146	20240607	173200	358290050	2990	2990	2990	2990	0
147	20240607	173100	358290050	2990	2990	2990	2990	0
148	20240607	173000	358290050	2990	2990	2990	2990	0
149	20240607	172900	358290050	2990	2990	2990	2990	0
150	20240607	172800	358290050	2990	2990	2990	2990	0
151	20240607	172700	358290050	2990	2990	2990	2990	0
152	20240607	172600	358290050	2990	2990	2990	2990	9955
153	20240607	172500	358290050	2990	2990	2990	2990	0
154	20240607	172400	358290050	2990	2990	2990	2990	0
155	20240607	172300	358290050	2990	2990	2990	2990	0
156	20240607	172200	358290050	2990	2990	2990	2990	0
157	20240607	172100	358290050	2990	2990	2990	2990	0
158	20240607	172000	358290050	2990	2990	2990	2990	0
159	20240607	171900	358290050	2990	2990	2990	2990	0
160	20240607	171800	358290050	2990	2990	2990	2990	0
161	20240607	171700	358290050	2990	2990	2990	2990	0
162	20240607	171600	358290050	2990	2990	2990	2990	0
163	20240607	171500	358290050	2990	2990	2990	2990	0
164	20240607	171400	358290050	2990	2990	2990	2990	0
165	20240607	171300	358290050	2990	2990	2990	2990	0
166	20240607	171200	358290050	2990	2990	2990	2990	0
167	20240607	171100	358290050	2990	2990	2990	2990	0
168	20240607	171000	358290050	2990	2990	2990	2990	0
169	20240607	170900	358290050	2990	2990	2990	2990	0
170	20240607	170800	358290050	2990	2990	2990	2990	0
171	20240607	170700	358290050	2990	2990	2990	2990	0
172	20240607	170600	358290050	2990	2990	2990	2990	0
173	20240607	170500	358290050	2990	2990	2990	2990	0
174	20240607	170400	358290050	2990	2990	2990	2990	0
175	20240607	170300	358290050	2990	2990	2990	2990	0
176	20240607	170200	358290050	2990	2990	2990	2990	0
177	20240607	170100	358290050	2990	2990	2990	2990	0
178	20240607	170000	358290050	2990	2990	2990	2990	0
179	20240607	165900	358290050	2990	2990	2990	2990	0
180	20240607	165800	358290050	2990	2990	2990	2990	0
181	20240607	165700	358290050	2990	2990	2990	2990	0
182	20240607	165600	358290050	2990	2990	2990	2990	9955
183	20240607	165500	358290050	2990	2990	2990	2990	0
184	20240607	165400	358290050	2990	2990	2990	2990	0
185	20240607	165300	358290050	2990	2990	2990	2990	0
186	20240607	165200	358290050	2990	2990	2990	2990	0
187	20240607	165100	358290050	2990	2990	2990	2990	0
188	20240607	165000	358290050	2990	2990	2990	2990	0
189	20240607	164900	358290050	2990	2990	2990	2990	0
190	20240607	164800	358290050	2990	2990	2990	2990	0
191	20240607	164700	358290050	2990	2990	2990	2990	0
192	20240607	164600	358290050	2990	2990	2990	2990	0
193	20240607	164500	358290050	2990	2990	2990	2990	0
194	20240607	164400	358290050	2990	2990	2990	2990	0
195	20240607	164300	358290050	2990	2990	2990	2990	0
196	20240607	164200	358290050	2990	2990	2990	2990	0
197	20240607	164100	358290050	2990	2990	2990	2990	0
198	20240607	164000	358290050	2990	2990	2990	2990	0
199	20240607	163900	358290050	2990	2990	2990	2990	0
200	20240607	163800	358290050	2990	2990	2990	2990	0
201	20240607	163700	358290050	2990	2990	2990	2990	0
202	20240607	163600	358290050	2990	2990	2990	2990	0
203	20240607	163500	358290050	2990	2990	2990	2990	0
204	20240607	163400	358290050	2990	2990	2990	2990	0
205	20240607	163300	358290050	2990	2990	2990	2990	0
206	20240607	163200	358290050	2990	2990	2990	2990	0
207	20240607	163100	358290050	2990	2990	2990	2990	0
208	20240607	163000	358290050	2990	2990	2990	2990	0
209	20240607	162900	358290050	2990	2990	2990	2990	0
210	20240607	162800	358290050	2990	2990	2990	2990	0
211	20240607	162700	358290050	2990	2990	2990	2990	0
212	20240607	162600	358290050	2990	2990	2990	2990	9955
213	20240607	162500	358290050	2990	2990	2990	2990	0
214	20240607	162400	358290050	2990	2990	2990	2990	0
215	20240607	162300	358290050	2990	2990	2990	2990	0
216	20240607	162200	358290050	2990	2990	2990	2990	0
217	20240607	162100	358290050	2990	2990	2990	2990	0
218	20240607	162000	358290050	2990	2990	2990	2990	0
219	20240607	161900	358290050	2990	2990	2990	2990	0
220	20240607	161800	358290050	2990	2990	2990	2990	0
221	20240607	161700	358290050	2990	2990	2990	2990	0
222	20240607	161600	358290050	2990	2990	2990	2990	0
223	20240607	161500	358290050	2990	2990	2990	2990	0
224	20240607	161400	358290050	2990	2990	2990	2990	0
225	20240607	161300	358290050	2990	2990	2990	2990	0
226	20240607	161200	358290050	2990	2990	2990	2990	0
227	20240607	161100	358290050	2990	2990	2990	2990	0
228	20240607	161000	358290050	2990	2990	2990	2990	0
229	20240607	160900	358290050	2990	2990	2990	2990	0
230	20240607	160800	358290050	2990	2990	2990	2990	0
231	20240607	160700	358290050	2990	2990	2990	2990	0
232	20240607	160600	358290050	2990	2990	2990	2990	0
233	20240607	160500	358290050	2990	2990	2990	2990	0
234	20240607	160400	358290050	2990	2990	2990	2990	0
235	20240607	160300	358290050	2990	2990	2990	2990	0
236	20240607	160200	358290050	2990	2990	2990	2990	0
237	20240607	160100	358290050	2990	2990	2990	2990	0
238	20240607	160000	358290050	2990	2990	2990	2990	0
239	20240607	155900	358290050	2990	2990	2990	2990	0
240	20240607	155800	358290050	2990	2990	2990	2990	0
241	20240607	155700	358290050	2990	2990	2990	2990	0
242	20240607	155600	358290050	2990	2990	2990	2990	9955
243	20240607	155500	358290050	2990	2990	2990	2990	0
244	20240607	155400	358290050	2990	2990	2990	2990	0
245	20240607	155300	358290050	2990	2990	2990	2990	0
246	20240607	155200	358290050	2990	2990	2990	2990	0
247	20240607	155100	358290050	2990	2990	2990	2990	0
248	20240607	155000	358290050	2990	2990	2990	2990	0
249	20240607	154900	358290050	2990	2990	2990	2990	0
250	20240607	154800	358290050	2990	2990	2990	2990	0
251	20240607	154700	358290050	2990	2990	2990	2990	0
252	20240607	154600	358290050	2990	2990	2990	2990	0
253	20240607	154500	358290050	2990	2990	2990	2990	0
254	20240607	154400	358290050	2990	2990	2990	2990	0
255	20240607	154300	358290050	2990	2990	2990	2990	0
256	20240607	154200	358290050	2990	2990	2990	2990	0
257	20240607	154100	358290050	2990	2990	2990	2990	0
258	20240607	154000	358290050	2990	2990	2990	2990	0
259	20240607	153900	358290050	2990	2990	2990	2990	0
260	20240607	153800	358290050	2990	2990	2990	2990	0
261	20240607	153700	358290050	2990	2990	2990	2990	0
262	20240607	153600	358290050	2990	2990	2990	2990	0
263	20240607	153500	358290050	2990	2990	2990	2990	0
264	20240607	153400	358290050	2990	2990	2990	2990	0
265	20240607	153300	358290050	2990	2990	2990	2990	0
266	20240607	153200	358290050	2990	2990	2990	2990	0
267	20240607	153100	358290050	2990	2990	2990	2990	0
268	20240607	153000	358290050	2990	2990	2990	2990	9955
269	20240607	152900	328524600	2995	2995	2995	2995	0
270	20240607	152800	328524600	2995	2995	2995	2995	0
271	20240607	152700	328524600	2995	2995	2995	2995	0
272	20240607	152600	328524600	2995	2995	2995	2995	0
273	20240607	152500	328524600	2995	2995	2995	2995	0
274	20240607	152400	328524600	2995	2995	2995	2995	0
275	20240607	152300	328524600	2995	2995	2995	2995	0
276	20240607	152200	328524600	2995	2995	2995	2995	0
277	20240607	152100	328524600	2995	2995	2995	2995	0
278	20240607	152000	328524600	2995	2995	2995	2995	0
279	20240607	151900	328524600	2995	2995	2995	2975	4411
280	20240607	151800	315345600	2995	2980	2995	2975	2700
281	20240607	151700	307301705	2995	2950	2995	2945	18343
282	20240607	151600	252690365	2950	2940	2950	2930	5040
283	20240607	151500	237861110	2940	2925	2940	2925	2180
284	20240607	151400	231462505	2940	2935	2940	2925	2921
285	20240607	151300	222889580	2935	2925	2935	2920	1129
286	20240607	151200	219585300	2925	2910	2925	2910	2961
287	20240607	151100	210955145	2915	2900	2915	2900	4196
288	20240607	151000	198755325	2900	2885	2900	2870	914
289	20240607	150900	196115395	2895	2890	2895	2890	6063
290	20240607	150800	178563310	2895	2890	2895	2890	34
291	20240607	150700	178465040	2885	2895	2895	2885	2601
292	20240607	150600	170960210	2895	2890	2895	2890	45
293	20240607	150500	170830070	2890	2885	2890	2885	573
294	20240607	150400	169174295	2890	2890	2890	2890	60
295	20240607	150300	169000895	2890	2890	2895	2885	623
296	20240607	150200	167200525	2885	2885	2890	2885	2098
297	20240607	150100	161137785	2890	2885	2890	2885	56
298	20240607	150000	160976215	2890	2885	2890	2880	594
299	20240607	145900	159265150	2890	2890	2890	2880	328
300	20240607	145800	158320200	2880	2885	2890	2880	163
301	20240607	145700	157850440	2880	2880	2880	2880	1723
302	20240607	145600	152888200	2880	2880	2880	2880	54
303	20240607	145500	152732680	2880	2875	2880	2875	389
304	20240607	145400	151614160	2875	2875	2875	2870	67
305	20240607	145300	151421540	2875	2875	2875	2875	56
306	20240607	145200	151260540	2875	2875	2875	2875	66
307	20240607	145100	151070790	2875	2875	2875	2875	199
308	20240607	145000	150498665	2875	2875	2875	2875	56
309	20240607	144900	150337665	2875	2875	2875	2875	64
310	20240607	144800	150153665	2875	2875	2875	2875	59
311	20240607	144700	149984040	2870	2875	2875	2870	134
312	20240607	144600	149599290	2875	2875	2875	2875	86
313	20240607	144500	149352040	2875	2875	2875	2875	60
314	20240607	144400	149179540	2875	2875	2875	2875	60
315	20240607	144300	149007040	2875	2875	2875	2875	21
316	20240607	144200	148946665	2875	2875	2875	2875	360
317	20240607	144100	147911665	2875	2875	2875	2875	60
318	20240607	144000	147739165	2875	2875	2875	2875	60
319	20240607	143900	147566665	2875	2875	2875	2875	60
320	20240607	143800	147394165	2870	2875	2875	2870	60
321	20240607	143700	147221850	2875	2875	2875	2875	60
322	20240607	143600	147049350	2875	2875	2875	2875	60
323	20240607	143500	146876850	2875	2875	2875	2875	60
324	20240607	143400	146704350	2875	2875	2875	2875	60
325	20240607	143300	146531850	2870	2870	2870	2870	60
326	20240607	143200	146359650	2870	2870	2870	2870	62
327	20240607	143100	146181710	2870	2870	2870	2870	60
328	20240607	143000	146009510	2870	2870	2870	2870	90
329	20240607	142900	145751210	2870	2870	2870	2870	0
330	20240607	142800	145751210	2870	2870	2870	2870	0
331	20240607	142700	145751210	2870	2870	2870	2870	0
332	20240607	142600	145751210	2870	2870	2870	2870	0
333	20240607	142500	145751210	2870	2870	2870	2870	0
334	20240607	142400	145751210	2870	2870	2870	2870	0
335	20240607	142300	145751210	2870	2870	2870	2870	0
336	20240607	142200	145751210	2870	2870	2870	2870	0
337	20240607	142100	145751210	2870	2870	2870	2870	0
338	20240607	142000	145751210	2870	2870	2870	2870	0
339	20240607	141900	145751210	2870	2870	2870	2870	0
340	20240607	141800	145751210	2870	2870	2870	2870	0
341	20240607	141700	145751210	2870	2865	2870	2865	46
342	20240607	141600	145619410	2870	2870	2870	2870	0
343	20240607	141500	145619410	2870	2870	2870	2870	0
344	20240607	141400	145619410	2870	2870	2870	2870	22
345	20240607	141300	145556270	2865	2865	2865	2865	200
346	20240607	141200	144983270	2870	2870	2870	2870	0
347	20240607	141100	144983270	2870	2870	2870	2870	0
348	20240607	141000	144983270	2870	2870	2870	2870	0
349	20240607	140900	144983270	2870	2870	2870	2870	0
350	20240607	140800	144983270	2870	2870	2870	2870	0
351	20240607	140700	144983270	2870	2870	2870	2870	34
352	20240607	140600	144885690	2865	2865	2865	2865	0
353	20240607	140500	144885690	2865	2865	2865	2865	0
354	20240607	140400	144885690	2865	2865	2865	2865	30
355	20240607	140300	144799740	2860	2870	2870	2860	45
356	20240607	140200	144670990	2870	2870	2870	2870	10
357	20240607	140100	144642290	2870	2875	2875	2870	25
358	20240607	140000	144570515	2875	2875	2875	2875	0
359	20240607	135900	144570515	2875	2875	2875	2875	0
360	20240607	135800	144570515	2875	2875	2875	2875	5
361	20240607	135700	144556140	2875	2875	2875	2875	0
362	20240607	135600	144556140	2875	2875	2875	2875	0
363	20240607	135500	144556140	2875	2875	2875	2875	0
364	20240607	135400	144556140	2875	2860	2875	2860	37
365	20240607	135300	144449810	2860	2860	2860	2860	0
366	20240607	135200	144449810	2860	2865	2865	2860	50
367	20240607	135100	144306785	2875	2875	2875	2875	0
368	20240607	135000	144306785	2875	2875	2875	2875	0
369	20240607	134900	144306785	2875	2875	2875	2875	5
370	20240607	134800	144292410	2875	2875	2875	2875	0
371	20240607	134700	144292410	2875	2875	2875	2875	0
372	20240607	134600	144292410	2875	2875	2875	2875	0
373	20240607	134500	144292410	2875	2875	2875	2875	0
374	20240607	134400	144292410	2875	2875	2875	2875	3
375	20240607	134300	144283785	2860	2860	2860	2860	0
376	20240607	134200	144283785	2860	2860	2860	2860	0
377	20240607	134100	144283785	2860	2860	2860	2860	2
378	20240607	134000	144278065	2860	2860	2860	2860	0
379	20240607	133900	144278065	2860	2860	2860	2860	0
380	20240607	133800	144278065	2860	2860	2860	2860	0
381	20240607	133700	144278065	2860	2860	2860	2860	0
382	20240607	133600	144278065	2860	2860	2860	2860	0
383	20240607	133500	144278065	2860	2860	2860	2860	0
384	20240607	133400	144278065	2860	2860	2860	2860	0
385	20240607	133300	144278065	2860	2860	2860	2860	0
386	20240607	133200	144278065	2860	2860	2860	2860	0
387	20240607	133100	144278065	2860	2860	2860	2860	1
388	20240607	133000	144275205	2875	2875	2875	2875	500
389	20240607	132900	142837705	2875	2875	2875	2875	0
390	20240607	132800	142837705	2875	2875	2875	2875	0
391	20240607	132700	142837705	2875	2875	2875	2875	0
392	20240607	132600	142837705	2875	2875	2875	2875	0
393	20240607	132500	142837705	2875	2875	2875	2875	25
394	20240607	132400	142765830	2875	2875	2875	2875	0
395	20240607	132300	142765830	2875	2875	2875	2875	0
396	20240607	132200	142765830	2875	2875	2875	2875	0
397	20240607	132100	142765830	2875	2875	2875	2875	0
398	20240607	132000	142765830	2875	2875	2875	2875	0
399	20240607	131900	142765830	2875	2875	2875	2875	5
400	20240607	131800	142751455	2855	2855	2855	2855	0
401	20240607	131700	142751455	2855	2855	2855	2855	0
402	20240607	131600	142751455	2855	2855	2855	2855	0
403	20240607	131500	142751455	2855	2855	2855	2855	1
404	20240607	131400	142748600	2855	2855	2855	2855	120
405	20240607	131300	142406000	2860	2860	2860	2860	0
406	20240607	131200	142406000	2860	2860	2860	2860	400
407	20240607	131100	141262000	2875	2875	2875	2875	0
408	20240607	131000	141262000	2875	2875	2875	2875	0
409	20240607	130900	141262000	2875	2860	2875	2860	163
410	20240607	130800	140795790	2860	2860	2860	2860	0
411	20240607	130700	140795790	2860	2860	2860	2860	0
412	20240607	130600	140795790	2860	2860	2860	2860	502
413	20240607	130500	139360070	2860	2860	2860	2860	0
414	20240607	130400	139360070	2860	2865	2865	2860	950
415	20240607	130300	136639705	2875	2875	2875	2875	0
416	20240607	130200	136639705	2875	2875	2875	2875	0
417	20240607	130100	136639705	2875	2875	2875	2875	0
418	20240607	130000	136639705	2875	2875	2875	2875	0
419	20240607	125900	136639705	2875	2875	2875	2875	0
420	20240607	125800	136639705	2875	2875	2875	2875	0
421	20240607	125700	136639705	2875	2875	2875	2875	0
422	20240607	125600	136639705	2875	2875	2875	2875	0
423	20240607	125500	136639705	2875	2875	2875	2875	0
424	20240607	125400	136639705	2875	2875	2875	2875	0
425	20240607	125300	136639705	2875	2875	2875	2875	0
426	20240607	125200	136639705	2875	2875	2875	2875	0
427	20240607	125100	136639705	2875	2875	2875	2875	2
428	20240607	125000	136633955	2870	2870	2870	2870	0
429	20240607	124900	136633955	2870	2870	2870	2870	0
430	20240607	124800	136633955	2870	2870	2870	2870	506
431	20240607	124700	135181735	2870	2870	2870	2870	0
432	20240607	124600	135181735	2870	2870	2870	2870	0
433	20240607	124500	135181735	2870	2870	2870	2870	0
434	20240607	124400	135181735	2870	2870	2870	2870	6
435	20240607	124300	135164515	2875	2875	2875	2875	0
436	20240607	124200	135164515	2875	2875	2875	2875	0
437	20240607	124100	135164515	2875	2875	2875	2875	2
438	20240607	124000	135158765	2865	2865	2865	2865	382
439	20240607	123900	134064335	2875	2875	2875	2875	0
440	20240607	123800	134064335	2875	2875	2875	2875	119
441	20240607	123700	133722210	2875	2875	2875	2875	127
442	20240607	123600	133357085	2880	2880	2880	2880	0
443	20240607	123500	133357085	2880	2880	2880	2880	0
444	20240607	123400	133357085	2880	2880	2880	2880	0
445	20240607	123300	133357085	2880	2880	2880	2880	0
446	20240607	123200	133357085	2880	2880	2880	2880	0
447	20240607	123100	133357085	2880	2880	2880	2880	0
448	20240607	123000	133357085	2880	2880	2880	2880	0
449	20240607	122900	133357085	2880	2880	2880	2880	0
450	20240607	122800	133357085	2880	2865	2880	2865	6
451	20240607	122700	133339850	2880	2880	2880	2880	3
452	20240607	122600	133331210	2875	2875	2875	2875	300
453	20240607	122500	132468710	2875	2875	2875	2875	0
454	20240607	122400	132468710	2875	2875	2875	2875	0
455	20240607	122300	132468710	2875	2875	2875	2875	0
456	20240607	122200	132468710	2875	2875	2875	2875	0
457	20240607	122100	132468710	2875	2875	2875	2875	0
458	20240607	122000	132468710	2875	2875	2875	2875	0
459	20240607	121900	132468710	2875	2875	2875	2875	0
460	20240607	121800	132468710	2875	2875	2875	2875	0
461	20240607	121700	132468710	2875	2875	2875	2875	1
462	20240607	121600	132465835	2870	2870	2870	2870	1542
463	20240607	121500	128040295	2875	2875	2875	2875	0
464	20240607	121400	128040295	2875	2875	2875	2875	34
465	20240607	121300	127942545	2880	2880	2880	2880	827
466	20240607	121200	125560785	2880	2880	2880	2880	200
467	20240607	121100	124984785	2885	2885	2885	2885	0
468	20240607	121000	124984785	2885	2885	2885	2885	0
469	20240607	120900	124984785	2885	2885	2885	2885	3
470	20240607	120800	124976130	2880	2885	2885	2880	54
471	20240607	120700	124820430	2905	2905	2905	2905	0
472	20240607	120600	124820430	2905	2905	2905	2905	0
473	20240607	120500	124820430	2905	2905	2905	2905	0
474	20240607	120400	124820430	2905	2905	2905	2905	0
475	20240607	120300	124820430	2905	2905	2905	2905	0
476	20240607	120200	124820430	2905	2905	2905	2905	0
477	20240607	120100	124820430	2905	2905	2905	2905	0
478	20240607	120000	124820430	2905	2905	2905	2905	0
479	20240607	115900	124820430	2905	2905	2905	2905	2
480	20240607	115800	124814620	2905	2905	2905	2905	1
481	20240607	115700	124811715	2905	2905	2905	2905	0
482	20240607	115600	124811715	2905	2900	2905	2900	180
483	20240607	115500	124289335	2900	2900	2900	2900	0
484	20240607	115400	124289335	2900	2900	2900	2900	350
485	20240607	115300	123274335	2900	2900	2900	2900	0
486	20240607	115200	123274335	2900	2900	2900	2900	500
487	20240607	115100	121824335	2900	2885	2900	2885	303
488	20240607	115000	120950135	2900	2900	2900	2900	658
489	20240607	114900	119041935	2900	2900	2900	2900	1
490	20240607	114800	119039035	2905	2905	2905	2905	3
491	20240607	114700	119030320	2910	2910	2910	2910	0
492	20240607	114600	119030320	2910	2910	2910	2910	3
493	20240607	114500	119021590	2900	2910	2910	2900	562
494	20240607	114400	117390570	2910	2905	2910	2905	3
495	20240607	114300	117381845	2910	2910	2910	2910	20
496	20240607	114200	117323645	2910	2905	2910	2905	107
497	20240607	114100	117012305	2905	2900	2905	2900	1030
498	20240607	114000	114023790	2900	2900	2900	2900	52
499	20240607	113900	113872990	2895	2890	2895	2890	3434
500	20240607	113800	103938685	2885	2885	2885	2885	0
501	20240607	113700	103938685	2885	2885	2885	2885	0
502	20240607	113600	103938685	2885	2885	2885	2885	651
503	20240607	113500	102060550	2880	2880	2880	2880	0
504	20240607	113400	102060550	2880	2880	2880	2880	0
505	20240607	113300	102060550	2880	2880	2880	2880	166
506	20240607	113200	101582470	2875	2875	2875	2875	200
507	20240607	113100	101007470	2880	2880	2880	2880	300
508	20240607	113000	100143470	2880	2880	2880	2880	0
509	20240607	112900	100143470	2880	2880	2880	2880	0
510	20240607	112800	100143470	2880	2880	2880	2880	15
511	20240607	112700	100100270	2875	2875	2875	2875	300
512	20240607	112600	99237770	2885	2875	2885	2875	632
513	20240607	112500	97417620	2880	2880	2880	2880	1
514	20240607	112400	97414740	2880	2880	2880	2880	0
515	20240607	112300	97414740	2880	2870	2880	2870	44
516	20240607	112200	97288430	2880	2880	2880	2880	88
517	20240607	112100	97034990	2885	2880	2885	2880	321
518	20240607	112000	96109355	2880	2880	2880	2880	200
519	20240607	111900	95533355	2880	2880	2880	2880	0
520	20240607	111800	95533355	2880	2880	2880	2880	0
521	20240607	111700	95533355	2880	2880	2880	2880	0
522	20240607	111600	95533355	2880	2880	2880	2880	0
523	20240607	111500	95533355	2880	2880	2880	2880	0
524	20240607	111400	95533355	2880	2880	2880	2880	0
525	20240607	111300	95533355	2880	2880	2880	2880	0
526	20240607	111200	95533355	2880	2880	2880	2880	0
527	20240607	111100	95533355	2880	2880	2880	2880	205
528	20240607	111000	94942955	2880	2880	2880	2880	100
529	20240607	110900	94654955	2880	2880	2880	2880	0
530	20240607	110800	94654955	2880	2880	2880	2880	284
531	20240607	110700	93837035	2880	2880	2880	2875	626
532	20240607	110600	92035505	2875	2855	2875	2845	21301
533	20240607	110500	31199330	2855	2855	2855	2850	3640
534	20240607	110400	20809630	2855	2830	2855	2830	3250
535	20240607	110300	11542580	2830	2830	2830	2830	0
536	20240607	110200	11542580	2830	2830	2830	2830	10
537	20240607	110100	11514280	2830	2830	2830	2830	0
538	20240607	110000	11514280	2830	2830	2830	2830	0
539	20240607	105900	11514280	2830	2830	2830	2830	0
540	20240607	105800	11514280	2830	2830	2830	2830	0
541	20240607	105700	11514280	2830	2830	2830	2830	0
542	20240607	105600	11514280	2830	2830	2830	2830	0
543	20240607	105500	11514280	2830	2830	2830	2830	0
544	20240607	105400	11514280	2830	2830	2830	2830	0
545	20240607	105300	11514280	2830	2830	2830	2830	0
546	20240607	105200	11514280	2830	2830	2830	2830	0
547	20240607	105100	11514280	2830	2830	2830	2830	0
548	20240607	105000	11514280	2830	2830	2830	2830	0
549	20240607	104900	11514280	2830	2830	2830	2830	0
550	20240607	104800	11514280	2830	2830	2830	2830	0
551	20240607	104700	11514280	2830	2830	2830	2830	0
552	20240607	104600	11514280	2830	2830	2830	2830	0
553	20240607	104500	11514280	2830	2830	2830	2830	0
554	20240607	104400	11514280	2830	2830	2830	2830	0
555	20240607	104300	11514280	2830	2830	2830	2830	0
556	20240607	104200	11514280	2830	2830	2830	2830	0
557	20240607	104100	11514280	2830	2830	2830	2830	0
558	20240607	104000	11514280	2830	2810	2830	2810	981
559	20240607	103900	8757610	2810	2810	2810	2810	0
560	20240607	103800	8757610	2810	2810	2810	2810	0
561	20240607	103700	8757610	2810	2810	2810	2810	60
562	20240607	103600	8589010	2830	2830	2830	2830	0
563	20240607	103500	8589010	2830	2830	2830	2830	0
564	20240607	103400	8589010	2830	2830	2830	2830	0
565	20240607	103300	8589010	2830	2830	2830	2830	0
566	20240607	103200	8589010	2830	2830	2830	2830	0
567	20240607	103100	8589010	2830	2830	2830	2830	0
568	20240607	103000	8589010	2830	2830	2830	2830	15
569	20240607	102900	8546560	2830	2830	2830	2830	0
570	20240607	102800	8546560	2830	2830	2830	2830	0
571	20240607	102700	8546560	2830	2830	2830	2830	3
572	20240607	102600	8538070	2810	2815	2815	2810	35
573	20240607	102500	8439570	2830	2830	2830	2830	0
574	20240607	102400	8439570	2830	2830	2830	2830	0
575	20240607	102300	8439570	2830	2830	2830	2830	0
576	20240607	102200	8439570	2830	2830	2830	2830	0
577	20240607	102100	8439570	2830	2830	2830	2830	20
578	20240607	102000	8382970	2830	2830	2830	2830	0
579	20240607	101900	8382970	2830	2830	2830	2830	0
580	20240607	101800	8382970	2830	2830	2830	2830	0
581	20240607	101700	8382970	2830	2830	2830	2830	0
582	20240607	101600	8382970	2830	2830	2830	2830	0
583	20240607	101500	8382970	2830	2810	2830	2810	49
584	20240607	101400	8245180	2830	2830	2830	2830	0
585	20240607	101300	8245180	2830	2830	2830	2830	17
586	20240607	101200	8197070	2830	2830	2830	2830	2
587	20240607	101100	8191410	2810	2810	2810	2810	0
588	20240607	101000	8191410	2810	2810	2810	2810	0
589	20240607	100900	8191410	2810	2810	2810	2810	0
590	20240607	100800	8191410	2810	2810	2810	2810	0
591	20240607	100700	8191410	2810	2810	2810	2810	249
592	20240607	100600	7491720	2835	2835	2835	2835	0
593	20240607	100500	7491720	2835	2835	2835	2835	0
594	20240607	100400	7491720	2835	2835	2835	2835	0
595	20240607	100300	7491720	2835	2835	2835	2835	30
596	20240607	100200	7406670	2835	2835	2835	2835	0
597	20240607	100100	7406670	2835	2835	2835	2835	0
598	20240607	100000	7406670	2835	2835	2835	2835	1
599	20240607	095900	7403835	2835	2835	2835	2835	0
600	20240607	095800	7403835	2835	2835	2835	2835	0
601	20240607	095700	7403835	2835	2835	2835	2810	624
602	20240607	095600	5646280	2840	2840	2840	2840	22
603	20240607	095500	5583800	2840	2840	2840	2840	13
604	20240607	095400	5546880	2845	2835	2845	2835	3
605	20240607	095300	5538355	2855	2855	2855	2855	0
606	20240607	095200	5538355	2855	2855	2855	2855	0
607	20240607	095100	5538355	2855	2855	2855	2855	0
608	20240607	095000	5538355	2855	2855	2855	2855	0
609	20240607	094900	5538355	2855	2855	2855	2855	0
610	20240607	094800	5538355	2855	2855	2855	2855	0
611	20240607	094700	5538355	2855	2855	2855	2855	0
612	20240607	094600	5538355	2855	2855	2855	2855	0
613	20240607	094500	5538355	2855	2855	2855	2855	0
614	20240607	094400	5538355	2855	2855	2855	2855	0
615	20240607	094300	5538355	2855	2855	2855	2855	0
616	20240607	094200	5538355	2855	2855	2855	2855	0
617	20240607	094100	5538355	2855	2855	2855	2855	0
618	20240607	094000	5538355	2855	2855	2855	2855	0
619	20240607	093900	5538355	2855	2855	2855	2855	0
620	20240607	093800	5538355	2855	2855	2855	2855	0
621	20240607	093700	5538355	2855	2855	2855	2855	0
622	20240607	093600	5538355	2855	2855	2855	2855	0
623	20240607	093500	5538355	2855	2855	2855	2855	0
624	20240607	093400	5538355	2855	2855	2855	2855	0
625	20240607	093300	5538355	2855	2855	2855	2855	0
626	20240607	093200	5538355	2855	2855	2855	2855	1
627	20240607	093100	5535500	2855	2855	2855	2855	0
628	20240607	093000	5535500	2855	2855	2855	2855	2
629	20240607	092900	5529790	2840	2840	2840	2840	0
630	20240607	092800	5529790	2840	2840	2840	2840	17
631	20240607	092700	5481510	2840	2840	2840	2840	0
632	20240607	092600	5481510	2840	2840	2840	2840	100
633	20240607	092500	5197510	2865	2865	2865	2865	0
634	20240607	092400	5197510	2865	2865	2865	2865	0
635	20240607	092300	5197510	2865	2865	2865	2865	0
636	20240607	092200	5197510	2865	2865	2865	2865	0
637	20240607	092100	5197510	2865	2865	2865	2865	0
638	20240607	092000	5197510	2865	2865	2865	2865	0
639	20240607	091900	5197510	2865	2865	2865	2865	0
640	20240607	091800	5197510	2865	2865	2865	2865	1
641	20240607	091700	5194645	2865	2845	2865	2845	61
642	20240607	091600	5020190	2840	2840	2840	2840	222
643	20240607	091500	4389710	2840	2840	2840	2840	5
644	20240607	091400	4375510	2840	2840	2840	2840	110
645	20240607	091300	4063110	2850	2850	2850	2850	0
646	20240607	091200	4063110	2850	2850	2850	2850	0
647	20240607	091100	4063110	2850	2850	2850	2850	46
648	20240607	091000	3932010	2850	2850	2850	2850	32
649	20240607	090900	3840810	2850	2850	2850	2850	0
650	20240607	090800	3840810	2850	2850	2850	2850	0
651	20240607	090700	3840810	2850	2850	2850	2850	0
652	20240607	090600	3840810	2850	2850	2850	2850	0
653	20240607	090500	3840810	2850	2850	2850	2850	0
654	20240607	090400	3840810	2850	2840	2850	2840	202
655	20240607	090300	3267110	2850	2850	2850	2850	0
656	20240607	090200	3267110	2850	2850	2850	2850	0
657	20240607	090100	3267110	2850	2840	2850	2840	55
658	20240607	090000	3110880	2840	2800	2840	2800	1111