KissMeData/092440/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193400	102752770	2975	2975	2975	2975	257
3	20240614	193300	102752770	2975	2975	2975	2975	0
4	20240614	193200	102752770	2975	2975	2975	2975	0
5	20240614	193100	102752770	2975	2975	2975	2975	0
6	20240614	193000	102752770	2975	2975	2975	2975	0
7	20240614	192900	102752770	2975	2975	2975	2975	0
8	20240614	192800	102752770	2975	2975	2975	2975	0
9	20240614	192700	102752770	2975	2975	2975	2975	0
10	20240614	192600	102752770	2975	2975	2975	2975	0
11	20240614	192500	102752770	2975	2975	2975	2975	0
12	20240614	192400	102752770	2975	2975	2975	2975	0
13	20240614	192300	102752770	2975	2975	2975	2975	0
14	20240614	192200	102752770	2975	2975	2975	2975	0
15	20240614	192100	102752770	2975	2975	2975	2975	0
16	20240614	192000	102752770	2975	2975	2975	2975	0
17	20240614	191900	102752770	2975	2975	2975	2975	0
18	20240614	191800	102752770	2975	2975	2975	2975	0
19	20240614	191700	102752770	2975	2975	2975	2975	0
20	20240614	191600	102752770	2975	2975	2975	2975	0
21	20240614	191500	102752770	2975	2975	2975	2975	0
22	20240614	191400	102752770	2975	2975	2975	2975	0
23	20240614	191300	102752770	2975	2975	2975	2975	0
24	20240614	191200	102752770	2975	2975	2975	2975	0
25	20240614	191100	102752770	2975	2975	2975	2975	0
26	20240614	191000	102752770	2975	2975	2975	2975	0
27	20240614	190900	102752770	2975	2975	2975	2975	0
28	20240614	190800	102752770	2975	2975	2975	2975	0
29	20240614	190700	102752770	2975	2975	2975	2975	0
30	20240614	190600	102752770	2975	2975	2975	2975	0
31	20240614	190500	102752770	2975	2975	2975	2975	0
32	20240614	190400	102752770	2975	2975	2975	2975	257
33	20240614	190300	102752770	2975	2975	2975	2975	0
34	20240614	190200	102752770	2975	2975	2975	2975	0
35	20240614	190100	102752770	2975	2975	2975	2975	0
36	20240614	190000	102752770	2975	2975	2975	2975	0
37	20240614	185900	102752770	2975	2975	2975	2975	0
38	20240614	185800	102752770	2975	2975	2975	2975	0
39	20240614	185700	102752770	2975	2975	2975	2975	0
40	20240614	185600	102752770	2975	2975	2975	2975	0
41	20240614	185500	102752770	2975	2975	2975	2975	0
42	20240614	185400	102752770	2975	2975	2975	2975	0
43	20240614	185300	102752770	2975	2975	2975	2975	0
44	20240614	185200	102752770	2975	2975	2975	2975	0
45	20240614	185100	102752770	2975	2975	2975	2975	0
46	20240614	185000	102752770	2975	2975	2975	2975	0
47	20240614	184900	102752770	2975	2975	2975	2975	0
48	20240614	184800	102752770	2975	2975	2975	2975	0
49	20240614	184700	102752770	2975	2975	2975	2975	0
50	20240614	184600	102752770	2975	2975	2975	2975	0
51	20240614	184500	102752770	2975	2975	2975	2975	0
52	20240614	184400	102752770	2975	2975	2975	2975	0
53	20240614	184300	102752770	2975	2975	2975	2975	0
54	20240614	184200	102752770	2975	2975	2975	2975	0
55	20240614	184100	102752770	2975	2975	2975	2975	0
56	20240614	184000	102752770	2975	2975	2975	2975	0
57	20240614	183900	102752770	2975	2975	2975	2975	0
58	20240614	183800	102752770	2975	2975	2975	2975	0
59	20240614	183700	102752770	2975	2975	2975	2975	0
60	20240614	183600	102752770	2975	2975	2975	2975	0
61	20240614	183500	102752770	2975	2975	2975	2975	0
62	20240614	183400	102752770	2975	2975	2975	2975	257
63	20240614	183300	102752770	2975	2975	2975	2975	0
64	20240614	183200	102752770	2975	2975	2975	2975	0
65	20240614	183100	102752770	2975	2975	2975	2975	0
66	20240614	183000	102752770	2975	2975	2975	2975	0
67	20240614	182900	102752770	2975	2975	2975	2975	0
68	20240614	182800	102752770	2975	2975	2975	2975	0
69	20240614	182700	102752770	2975	2975	2975	2975	0
70	20240614	182600	102752770	2975	2975	2975	2975	0
71	20240614	182500	102752770	2975	2975	2975	2975	0
72	20240614	182400	102752770	2975	2975	2975	2975	0
73	20240614	182300	102752770	2975	2975	2975	2975	0
74	20240614	182200	102752770	2975	2975	2975	2975	0
75	20240614	182100	102752770	2975	2975	2975	2975	0
76	20240614	182000	102752770	2975	2975	2975	2975	0
77	20240614	181900	102752770	2975	2975	2975	2975	0
78	20240614	181800	102752770	2975	2975	2975	2975	0
79	20240614	181700	102752770	2975	2975	2975	2975	0
80	20240614	181600	102752770	2975	2975	2975	2975	0
81	20240614	181500	102752770	2975	2975	2975	2975	0
82	20240614	181400	102752770	2975	2975	2975	2975	0
83	20240614	181300	102752770	2975	2975	2975	2975	0
84	20240614	181200	102752770	2975	2975	2975	2975	0
85	20240614	181100	102752770	2975	2975	2975	2975	0
86	20240614	181000	102752770	2975	2975	2975	2975	0
87	20240614	180900	102752770	2975	2975	2975	2975	0
88	20240614	180800	102752770	2975	2975	2975	2975	0
89	20240614	180700	102752770	2975	2975	2975	2975	0
90	20240614	180600	102752770	2975	2975	2975	2975	0
91	20240614	180500	102752770	2975	2975	2975	2975	0
92	20240614	180400	102752770	2975	2975	2975	2975	257
93	20240614	180300	102752770	2975	2975	2975	2975	0
94	20240614	180200	102752770	2975	2975	2975	2975	0
95	20240614	180100	102752770	2975	2975	2975	2975	0
96	20240614	180000	102752770	2975	2975	2975	2975	0
97	20240614	175900	102752770	2975	2975	2975	2975	0
98	20240614	175800	102752770	2975	2975	2975	2975	0
99	20240614	175700	102752770	2975	2975	2975	2975	0
100	20240614	175600	102752770	2975	2975	2975	2975	0
101	20240614	175500	102752770	2975	2975	2975	2975	0
102	20240614	175400	102752770	2975	2975	2975	2975	0
103	20240614	175300	102752770	2975	2975	2975	2975	0
104	20240614	175200	102752770	2975	2975	2975	2975	0
105	20240614	175100	102752770	2975	2975	2975	2975	0
106	20240614	175000	102752770	2975	2975	2975	2975	0
107	20240614	174900	102752770	2975	2975	2975	2975	0
108	20240614	174800	102752770	2975	2975	2975	2975	0
109	20240614	174700	102752770	2975	2975	2975	2975	0
110	20240614	174600	102752770	2975	2975	2975	2975	0
111	20240614	174500	102752770	2975	2975	2975	2975	0
112	20240614	174400	102752770	2975	2975	2975	2975	0
113	20240614	174300	102752770	2975	2975	2975	2975	0
114	20240614	174200	102752770	2975	2975	2975	2975	0
115	20240614	174100	102752770	2975	2975	2975	2975	0
116	20240614	174000	102752770	2975	2975	2975	2975	0
117	20240614	173900	102752770	2975	2975	2975	2975	0
118	20240614	173800	102752770	2975	2975	2975	2975	0
119	20240614	173700	102752770	2975	2975	2975	2975	0
120	20240614	173600	102752770	2975	2975	2975	2975	0
121	20240614	173500	102752770	2975	2975	2975	2975	0
122	20240614	173400	102752770	2975	2975	2975	2975	257
123	20240614	173300	102752770	2975	2975	2975	2975	0
124	20240614	173200	102752770	2975	2975	2975	2975	0
125	20240614	173100	102752770	2975	2975	2975	2975	0
126	20240614	173000	102752770	2975	2975	2975	2975	0
127	20240614	172900	102752770	2975	2975	2975	2975	0
128	20240614	172800	102752770	2975	2975	2975	2975	0
129	20240614	172700	102752770	2975	2975	2975	2975	0
130	20240614	172600	102752770	2975	2975	2975	2975	0
131	20240614	172500	102752770	2975	2975	2975	2975	0
132	20240614	172400	102752770	2975	2975	2975	2975	0
133	20240614	172300	102752770	2975	2975	2975	2975	0
134	20240614	172200	102752770	2975	2975	2975	2975	0
135	20240614	172100	102752770	2975	2975	2975	2975	0
136	20240614	172000	102752770	2975	2975	2975	2975	0
137	20240614	171900	102752770	2975	2975	2975	2975	0
138	20240614	171800	102752770	2975	2975	2975	2975	0
139	20240614	171700	102752770	2975	2975	2975	2975	0
140	20240614	171600	102752770	2975	2975	2975	2975	0
141	20240614	171500	102752770	2975	2975	2975	2975	0
142	20240614	171400	102752770	2975	2975	2975	2975	0
143	20240614	171300	102752770	2975	2975	2975	2975	0
144	20240614	171200	102752770	2975	2975	2975	2975	0
145	20240614	171100	102752770	2975	2975	2975	2975	0
146	20240614	171000	102752770	2975	2975	2975	2975	0
147	20240614	170900	102752770	2975	2975	2975	2975	0
148	20240614	170800	102752770	2975	2975	2975	2975	0
149	20240614	170700	102752770	2975	2975	2975	2975	0
150	20240614	170600	102752770	2975	2975	2975	2975	0
151	20240614	170500	102752770	2975	2975	2975	2975	0
152	20240614	170400	102752770	2975	2975	2975	2975	257
153	20240614	170300	102752770	2975	2975	2975	2975	0
154	20240614	170200	102752770	2975	2975	2975	2975	0
155	20240614	170100	102752770	2975	2975	2975	2975	0
156	20240614	170000	102752770	2975	2975	2975	2975	0
157	20240614	165900	102752770	2975	2975	2975	2975	0
158	20240614	165800	102752770	2975	2975	2975	2975	0
159	20240614	165700	102752770	2975	2975	2975	2975	0
160	20240614	165600	102752770	2975	2975	2975	2975	0
161	20240614	165500	102752770	2975	2975	2975	2975	0
162	20240614	165400	102752770	2975	2975	2975	2975	0
163	20240614	165300	102752770	2975	2975	2975	2975	0
164	20240614	165200	102752770	2975	2975	2975	2975	0
165	20240614	165100	102752770	2975	2975	2975	2975	0
166	20240614	165000	102752770	2975	2975	2975	2975	0
167	20240614	164900	102752770	2975	2975	2975	2975	0
168	20240614	164800	102752770	2975	2975	2975	2975	0
169	20240614	164700	102752770	2975	2975	2975	2975	0
170	20240614	164600	102752770	2975	2975	2975	2975	0
171	20240614	164500	102752770	2975	2975	2975	2975	0
172	20240614	164400	102752770	2975	2975	2975	2975	0
173	20240614	164300	102752770	2975	2975	2975	2975	0
174	20240614	164200	102752770	2975	2975	2975	2975	0
175	20240614	164100	102752770	2975	2975	2975	2975	0
176	20240614	164000	102752770	2975	2975	2975	2975	0
177	20240614	163900	102752770	2975	2975	2975	2975	0
178	20240614	163800	102752770	2975	2975	2975	2975	0
179	20240614	163700	102752770	2975	2975	2975	2975	0
180	20240614	163600	102752770	2975	2975	2975	2975	0
181	20240614	163500	102752770	2975	2975	2975	2975	0
182	20240614	163400	102752770	2975	2975	2975	2975	257
183	20240614	163300	102752770	2975	2975	2975	2975	0
184	20240614	163200	102752770	2975	2975	2975	2975	0
185	20240614	163100	102752770	2975	2975	2975	2975	0
186	20240614	163000	102752770	2975	2975	2975	2975	0
187	20240614	162900	102752770	2975	2975	2975	2975	0
188	20240614	162800	102752770	2975	2975	2975	2975	0
189	20240614	162700	102752770	2975	2975	2975	2975	0
190	20240614	162600	102752770	2975	2975	2975	2975	0
191	20240614	162500	102752770	2975	2975	2975	2975	0
192	20240614	162400	102752770	2975	2975	2975	2975	0
193	20240614	162300	102752770	2975	2975	2975	2975	0
194	20240614	162200	102752770	2975	2975	2975	2975	0
195	20240614	162100	102752770	2975	2975	2975	2975	0
196	20240614	162000	102752770	2975	2975	2975	2975	0
197	20240614	161900	102752770	2975	2975	2975	2975	0
198	20240614	161800	102752770	2975	2975	2975	2975	0
199	20240614	161700	102752770	2975	2975	2975	2975	0
200	20240614	161600	102752770	2975	2975	2975	2975	0
201	20240614	161500	102752770	2975	2975	2975	2975	0
202	20240614	161400	102752770	2975	2975	2975	2975	0
203	20240614	161300	102752770	2975	2975	2975	2975	0
204	20240614	161200	102752770	2975	2975	2975	2975	0
205	20240614	161100	102752770	2975	2975	2975	2975	0
206	20240614	161000	102752770	2975	2975	2975	2975	0
207	20240614	160900	102752770	2975	2975	2975	2975	0
208	20240614	160800	102752770	2975	2975	2975	2975	0
209	20240614	160700	102752770	2975	2975	2975	2975	0
210	20240614	160600	102752770	2975	2975	2975	2975	0
211	20240614	160500	102752770	2975	2975	2975	2975	0
212	20240614	160400	102752770	2975	2975	2975	2975	257
213	20240614	160300	102752770	2975	2975	2975	2975	0
214	20240614	160200	102752770	2975	2975	2975	2975	0
215	20240614	160100	102752770	2975	2975	2975	2975	0
216	20240614	160000	102752770	2975	2975	2975	2975	0
217	20240614	155900	102752770	2975	2975	2975	2975	0
218	20240614	155800	102752770	2975	2975	2975	2975	0
219	20240614	155700	102752770	2975	2975	2975	2975	0
220	20240614	155600	102752770	2975	2975	2975	2975	0
221	20240614	155500	102752770	2975	2975	2975	2975	0
222	20240614	155400	102752770	2975	2975	2975	2975	0
223	20240614	155300	102752770	2975	2975	2975	2975	0
224	20240614	155200	102752770	2975	2975	2975	2975	0
225	20240614	155100	102752770	2975	2975	2975	2975	0
226	20240614	155000	102752770	2975	2975	2975	2975	0
227	20240614	154900	102752770	2975	2975	2975	2975	0
228	20240614	154800	102752770	2975	2975	2975	2975	0
229	20240614	154700	102752770	2975	2975	2975	2975	0
230	20240614	154600	102752770	2975	2975	2975	2975	0
231	20240614	154500	102752770	2975	2975	2975	2975	0
232	20240614	154400	102752770	2975	2975	2975	2975	0
233	20240614	154300	102752770	2975	2975	2975	2975	0
234	20240614	154200	102752770	2975	2975	2975	2975	0
235	20240614	154100	102752770	2975	2975	2975	2975	0
236	20240614	154000	102752770	2975	2975	2975	2975	0
237	20240614	153900	102752770	2975	2975	2975	2975	0
238	20240614	153800	102752770	2975	2975	2975	2975	0
239	20240614	153700	102752770	2975	2975	2975	2975	0
240	20240614	153600	102752770	2975	2975	2975	2975	0
241	20240614	153500	102752770	2975	2975	2975	2975	0
242	20240614	153400	102752770	2975	2975	2975	2975	257
243	20240614	153300	102752770	2975	2975	2975	2975	0
244	20240614	153200	102752770	2975	2975	2975	2975	0
245	20240614	153100	102752770	2975	2975	2975	2975	0
246	20240614	153000	102752770	2975	2975	2975	2975	257
247	20240614	152900	101988195	2975	2975	2975	2975	0
248	20240614	152800	101988195	2975	2975	2975	2975	0
249	20240614	152700	101988195	2975	2975	2975	2975	0
250	20240614	152600	101988195	2975	2975	2975	2975	0
251	20240614	152500	101988195	2975	2975	2975	2975	0
252	20240614	152400	101988195	2975	2975	2975	2975	0
253	20240614	152300	101988195	2975	2975	2975	2975	0
254	20240614	152200	101988195	2975	2975	2975	2975	0
255	20240614	152100	101988195	2975	2975	2975	2975	0
256	20240614	152000	101988195	2975	2975	2975	2975	0
257	20240614	151900	101988195	2975	2975	2975	2975	0
258	20240614	151800	101988195	2975	2975	2975	2975	0
259	20240614	151700	101988195	2975	2975	2975	2975	0
260	20240614	151600	101988195	2975	2965	2975	2965	133
261	20240614	151500	101592780	2965	2965	2965	2965	0
262	20240614	151400	101592780	2965	2965	2965	2965	6
263	20240614	151300	101574990	2965	2965	2965	2965	2211
264	20240614	151200	95019375	2965	2965	2965	2965	0
265	20240614	151100	95019375	2965	2965	2965	2965	226
266	20240614	151000	94349285	2970	2970	2970	2970	102
267	20240614	150900	94046345	2970	2970	2970	2970	0
268	20240614	150800	94046345	2970	2975	2975	2970	35
269	20240614	150700	93942375	2975	2975	2975	2975	0
270	20240614	150600	93942375	2975	2975	2975	2975	0
271	20240614	150500	93942375	2975	2975	2975	2975	0
272	20240614	150400	93942375	2975	2975	2975	2975	0
273	20240614	150300	93942375	2975	2975	2975	2975	0
274	20240614	150200	93942375	2975	2975	2975	2975	0
275	20240614	150100	93942375	2975	2975	2975	2975	0
276	20240614	150000	93942375	2975	2975	2975	2975	0
277	20240614	145900	93942375	2975	2975	2975	2975	0
278	20240614	145800	93942375	2975	2975	2975	2975	0
279	20240614	145700	93942375	2975	2975	2975	2975	0
280	20240614	145600	93942375	2975	2975	2975	2975	0
281	20240614	145500	93942375	2975	2975	2975	2975	0
282	20240614	145400	93942375	2975	2975	2975	2975	1
283	20240614	145300	93939400	2975	2975	2975	2975	0
284	20240614	145200	93939400	2975	2975	2975	2975	0
285	20240614	145100	93939400	2975	2975	2975	2975	0
286	20240614	145000	93939400	2975	2975	2975	2975	0
287	20240614	144900	93939400	2975	2975	2975	2975	0
288	20240614	144800	93939400	2975	2975	2975	2975	0
289	20240614	144700	93939400	2975	2975	2975	2975	0
290	20240614	144600	93939400	2975	2975	2975	2975	0
291	20240614	144500	93939400	2975	2975	2975	2975	0
292	20240614	144400	93939400	2975	2975	2975	2975	9
293	20240614	144300	93912625	2975	2975	2975	2975	0
294	20240614	144200	93912625	2975	2970	2975	2970	3
295	20240614	144100	93903710	2965	2965	2965	2965	0
296	20240614	144000	93903710	2965	2965	2965	2965	0
297	20240614	143900	93903710	2965	2965	2965	2965	0
298	20240614	143800	93903710	2965	2965	2965	2965	0
299	20240614	143700	93903710	2965	2965	2965	2965	283
300	20240614	143600	93064615	2960	2965	2965	2960	2115
301	20240614	143500	86796205	2965	2970	2970	2965	728
302	20240614	143400	84635150	2970	2970	2970	2970	0
303	20240614	143300	84635150	2970	2970	2970	2970	0
304	20240614	143200	84635150	2970	2970	2970	2970	3
305	20240614	143100	84626240	2970	2970	2970	2970	631
306	20240614	143000	82752170	2970	2970	2970	2970	0
307	20240614	142900	82752170	2970	2970	2970	2970	0
308	20240614	142800	82752170	2970	2970	2970	2970	0
309	20240614	142700	82752170	2970	2970	2970	2970	150
310	20240614	142600	82306670	2975	2975	2975	2975	0
311	20240614	142500	82306670	2975	2975	2975	2975	0
312	20240614	142400	82306670	2975	2975	2975	2975	0
313	20240614	142300	82306670	2975	2975	2975	2975	0
314	20240614	142200	82306670	2975	2975	2975	2975	0
315	20240614	142100	82306670	2975	2975	2975	2975	0
316	20240614	142000	82306670	2975	2975	2975	2975	0
317	20240614	141900	82306670	2975	2975	2975	2975	20
318	20240614	141800	82247170	2975	2975	2975	2975	0
319	20240614	141700	82247170	2975	2975	2975	2975	0
320	20240614	141600	82247170	2975	2975	2975	2975	0
321	20240614	141500	82247170	2975	2975	2975	2975	0
322	20240614	141400	82247170	2975	2975	2975	2975	0
323	20240614	141300	82247170	2975	2975	2975	2975	0
324	20240614	141200	82247170	2975	2975	2975	2975	0
325	20240614	141100	82247170	2975	2975	2975	2975	0
326	20240614	141000	82247170	2975	2975	2975	2975	0
327	20240614	140900	82247170	2975	2975	2975	2975	0
328	20240614	140800	82247170	2975	2975	2975	2975	0
329	20240614	140700	82247170	2975	2975	2975	2975	0
330	20240614	140600	82247170	2975	2975	2975	2975	0
331	20240614	140500	82247170	2975	2975	2975	2975	0
332	20240614	140400	82247170	2975	2975	2975	2975	0
333	20240614	140300	82247170	2975	2975	2975	2975	0
334	20240614	140200	82247170	2975	2975	2975	2975	0
335	20240614	140100	82247170	2975	2975	2975	2975	0
336	20240614	140000	82247170	2975	2975	2975	2975	0
337	20240614	135900	82247170	2975	2975	2975	2975	0
338	20240614	135800	82247170	2975	2975	2975	2975	0
339	20240614	135700	82247170	2975	2975	2975	2975	0
340	20240614	135600	82247170	2975	2975	2975	2975	0
341	20240614	135500	82247170	2975	2975	2975	2975	0
342	20240614	135400	82247170	2975	2975	2975	2975	10
343	20240614	135300	82217420	2975	2975	2975	2975	0
344	20240614	135200	82217420	2975	2975	2975	2975	0
345	20240614	135100	82217420	2975	2975	2975	2975	0
346	20240614	135000	82217420	2975	2975	2975	2975	0
347	20240614	134900	82217420	2975	2975	2975	2975	1
348	20240614	134800	82214445	2975	2975	2975	2975	0
349	20240614	134700	82214445	2975	2975	2975	2975	0
350	20240614	134600	82214445	2975	2975	2975	2975	1
351	20240614	134500	82211470	2975	2975	2975	2975	0
352	20240614	134400	82211470	2975	2975	2975	2975	0
353	20240614	134300	82211470	2975	2975	2975	2975	0
354	20240614	134200	82211470	2975	2975	2975	2975	0
355	20240614	134100	82211470	2975	2975	2975	2975	0
356	20240614	134000	82211470	2975	2975	2975	2975	0
357	20240614	133900	82211470	2975	2975	2975	2975	0
358	20240614	133800	82211470	2975	2975	2975	2975	0
359	20240614	133700	82211470	2975	2975	2975	2975	0
360	20240614	133600	82211470	2975	2975	2975	2975	0
361	20240614	133500	82211470	2975	2975	2975	2975	10
362	20240614	133400	82181720	2975	2975	2975	2975	0
363	20240614	133300	82181720	2975	2975	2975	2975	0
364	20240614	133200	82181720	2975	2975	2975	2975	0
365	20240614	133100	82181720	2975	2975	2975	2975	0
366	20240614	133000	82181720	2975	2975	2975	2975	15
367	20240614	132900	82137095	2975	2975	2975	2975	0
368	20240614	132800	82137095	2975	2975	2975	2975	0
369	20240614	132700	82137095	2975	2975	2975	2975	0
370	20240614	132600	82137095	2975	2975	2975	2975	0
371	20240614	132500	82137095	2975	2975	2975	2975	0
372	20240614	132400	82137095	2975	2975	2975	2975	0
373	20240614	132300	82137095	2975	2975	2975	2975	0
374	20240614	132200	82137095	2975	2975	2975	2975	0
375	20240614	132100	82137095	2975	2975	2975	2975	0
376	20240614	132000	82137095	2975	2975	2975	2975	0
377	20240614	131900	82137095	2975	2975	2975	2975	0
378	20240614	131800	82137095	2975	2975	2975	2975	0
379	20240614	131700	82137095	2975	2975	2975	2975	0
380	20240614	131600	82137095	2975	2975	2975	2975	0
381	20240614	131500	82137095	2975	2975	2975	2975	0
382	20240614	131400	82137095	2975	2975	2975	2975	0
383	20240614	131300	82137095	2975	2975	2975	2975	0
384	20240614	131200	82137095	2975	2975	2975	2975	0
385	20240614	131100	82137095	2975	2975	2975	2975	0
386	20240614	131000	82137095	2975	2975	2975	2975	0
387	20240614	130900	82137095	2975	2975	2975	2975	0
388	20240614	130800	82137095	2975	2975	2975	2975	0
389	20240614	130700	82137095	2975	2975	2975	2975	2
390	20240614	130600	82131145	2975	2975	2975	2975	0
391	20240614	130500	82131145	2975	2975	2975	2975	0
392	20240614	130400	82131145	2975	2975	2975	2975	0
393	20240614	130300	82131145	2975	2975	2975	2975	0
394	20240614	130200	82131145	2975	2975	2975	2975	0
395	20240614	130100	82131145	2975	2975	2975	2975	0
396	20240614	130000	82131145	2975	2975	2975	2975	0
397	20240614	125900	82131145	2975	2975	2975	2975	0
398	20240614	125800	82131145	2975	2975	2975	2975	0
399	20240614	125700	82131145	2975	2975	2975	2975	0
400	20240614	125600	82131145	2975	2975	2975	2975	0
401	20240614	125500	82131145	2975	2975	2975	2975	0
402	20240614	125400	82131145	2975	2975	2975	2975	0
403	20240614	125300	82131145	2975	2975	2975	2975	0
404	20240614	125200	82131145	2975	2975	2975	2975	0
405	20240614	125100	82131145	2975	2975	2975	2975	0
406	20240614	125000	82131145	2975	2975	2975	2975	0
407	20240614	124900	82131145	2975	2975	2975	2975	0
408	20240614	124800	82131145	2975	2975	2975	2975	0
409	20240614	124700	82131145	2975	2975	2975	2975	0
410	20240614	124600	82131145	2975	2975	2975	2975	0
411	20240614	124500	82131145	2975	2975	2975	2975	0
412	20240614	124400	82131145	2975	2975	2975	2975	0
413	20240614	124300	82131145	2975	2975	2975	2975	0
414	20240614	124200	82131145	2975	2975	2975	2975	0
415	20240614	124100	82131145	2975	2975	2975	2975	0
416	20240614	124000	82131145	2975	2975	2975	2975	0
417	20240614	123900	82131145	2975	2975	2975	2975	0
418	20240614	123800	82131145	2975	2975	2975	2975	0
419	20240614	123700	82131145	2975	2975	2975	2975	0
420	20240614	123600	82131145	2975	2975	2975	2975	0
421	20240614	123500	82131145	2975	2975	2975	2975	0
422	20240614	123400	82131145	2975	2975	2975	2975	0
423	20240614	123300	82131145	2975	2975	2975	2975	0
424	20240614	123200	82131145	2975	2975	2975	2975	0
425	20240614	123100	82131145	2975	2975	2975	2975	0
426	20240614	123000	82131145	2975	2975	2975	2975	0
427	20240614	122900	82131145	2975	2975	2975	2975	0
428	20240614	122800	82131145	2975	2975	2975	2975	0
429	20240614	122700	82131145	2975	2975	2975	2975	0
430	20240614	122600	82131145	2975	2975	2975	2975	0
431	20240614	122500	82131145	2975	2975	2975	2975	0
432	20240614	122400	82131145	2975	2975	2975	2975	0
433	20240614	122300	82131145	2975	2975	2975	2975	500
434	20240614	122200	80643645	2975	2975	2975	2975	0
435	20240614	122100	80643645	2975	2975	2975	2975	0
436	20240614	122000	80643645	2975	2975	2975	2975	0
437	20240614	121900	80643645	2975	2975	2975	2975	0
438	20240614	121800	80643645	2975	2975	2975	2975	0
439	20240614	121700	80643645	2975	2975	2975	2975	0
440	20240614	121600	80643645	2975	2975	2975	2975	0
441	20240614	121500	80643645	2975	2975	2975	2975	0
442	20240614	121400	80643645	2975	2975	2975	2975	0
443	20240614	121300	80643645	2975	2975	2975	2975	0
444	20240614	121200	80643645	2975	2975	2975	2975	0
445	20240614	121100	80643645	2975	2975	2975	2975	0
446	20240614	121000	80643645	2975	2975	2975	2975	0
447	20240614	120900	80643645	2975	2975	2975	2975	5
448	20240614	120800	80628770	2975	2975	2975	2975	0
449	20240614	120700	80628770	2975	2975	2975	2975	1
450	20240614	120600	80625795	2975	2975	2975	2975	0
451	20240614	120500	80625795	2975	2975	2975	2975	0
452	20240614	120400	80625795	2975	2975	2975	2975	0
453	20240614	120300	80625795	2975	2975	2975	2975	0
454	20240614	120200	80625795	2975	2975	2975	2975	0
455	20240614	120100	80625795	2975	2975	2975	2975	0
456	20240614	120000	80625795	2975	2975	2975	2975	0
457	20240614	115900	80625795	2975	2975	2975	2975	0
458	20240614	115800	80625795	2975	2975	2975	2975	0
459	20240614	115700	80625795	2975	2975	2975	2975	0
460	20240614	115600	80625795	2975	2975	2975	2975	0
461	20240614	115500	80625795	2975	2975	2975	2975	0
462	20240614	115400	80625795	2975	2975	2975	2975	0
463	20240614	115300	80625795	2975	2975	2975	2975	0
464	20240614	115200	80625795	2975	2975	2975	2975	0
465	20240614	115100	80625795	2975	2975	2975	2975	0
466	20240614	115000	80625795	2975	2975	2975	2975	0
467	20240614	114900	80625795	2975	2975	2975	2975	0
468	20240614	114800	80625795	2975	2975	2975	2975	0
469	20240614	114700	80625795	2975	2975	2975	2975	0
470	20240614	114600	80625795	2975	2975	2975	2975	0
471	20240614	114500	80625795	2975	2975	2975	2975	0
472	20240614	114400	80625795	2975	2975	2975	2975	0
473	20240614	114300	80625795	2975	2975	2975	2975	0
474	20240614	114200	80625795	2975	2975	2975	2975	0
475	20240614	114100	80625795	2975	2975	2975	2975	0
476	20240614	114000	80625795	2975	2975	2975	2975	0
477	20240614	113900	80625795	2975	2975	2975	2975	0
478	20240614	113800	80625795	2975	2975	2975	2975	0
479	20240614	113700	80625795	2975	2975	2975	2975	0
480	20240614	113600	80625795	2975	2975	2975	2975	0
481	20240614	113500	80625795	2975	2975	2975	2975	0
482	20240614	113400	80625795	2975	2975	2975	2975	0
483	20240614	113300	80625795	2975	2975	2975	2975	0
484	20240614	113200	80625795	2975	2975	2975	2975	30
485	20240614	113100	80536545	2970	2970	2970	2970	0
486	20240614	113000	80536545	2970	2970	2970	2970	0
487	20240614	112900	80536545	2970	2970	2970	2970	0
488	20240614	112800	80536545	2970	2970	2970	2970	1
489	20240614	112700	80533575	2970	2970	2970	2970	0
490	20240614	112600	80533575	2970	2970	2970	2970	0
491	20240614	112500	80533575	2970	2970	2970	2970	0
492	20240614	112400	80533575	2970	2970	2970	2970	102
493	20240614	112300	80230635	2965	2965	2965	2965	0
494	20240614	112200	80230635	2965	2965	2965	2965	0
495	20240614	112100	80230635	2965	2965	2965	2965	0
496	20240614	112000	80230635	2965	2965	2965	2965	0
497	20240614	111900	80230635	2965	2965	2965	2965	1117
498	20240614	111800	76918730	2970	2970	2970	2970	1
499	20240614	111700	76915760	2970	2970	2970	2970	0
500	20240614	111600	76915760	2970	2970	2970	2970	383
501	20240614	111500	75778250	2970	2970	2970	2970	500
502	20240614	111400	74293250	2975	2975	2975	2975	0
503	20240614	111300	74293250	2975	2975	2975	2975	0
504	20240614	111200	74293250	2975	2975	2975	2975	0
505	20240614	111100	74293250	2975	2975	2975	2975	0
506	20240614	111000	74293250	2975	2975	2975	2975	0
507	20240614	110900	74293250	2975	2975	2975	2975	0
508	20240614	110800	74293250	2975	2975	2975	2975	0
509	20240614	110700	74293250	2975	2975	2975	2970	2800
510	20240614	110600	65973150	2980	2980	2980	2980	0
511	20240614	110500	65973150	2980	2980	2980	2980	0
512	20240614	110400	65973150	2980	2980	2980	2980	0
513	20240614	110300	65973150	2980	2980	2980	2980	0
514	20240614	110200	65973150	2980	3000	3000	2980	3668
515	20240614	110100	55014915	3005	2965	3005	2965	4519
516	20240614	110000	41568985	2970	2970	2970	2970	379
517	20240614	105900	40443355	2975	2970	2985	2970	2061
518	20240614	105800	34308190	2965	2965	2965	2965	0
519	20240614	105700	34308190	2965	2965	2965	2965	0
520	20240614	105600	34308190	2965	2965	2965	2965	0
521	20240614	105500	34308190	2965	2965	2965	2965	0
522	20240614	105400	34308190	2965	2965	2965	2965	0
523	20240614	105300	34308190	2965	2965	2965	2965	1970
524	20240614	105200	28467140	2970	2970	2970	2970	0
525	20240614	105100	28467140	2970	2970	2970	2970	1
526	20240614	105000	28464170	2970	2970	2970	2970	0
527	20240614	104900	28464170	2970	2970	2970	2970	0
528	20240614	104800	28464170	2970	2970	2970	2970	0
529	20240614	104700	28464170	2970	2970	2970	2970	0
530	20240614	104600	28464170	2970	2970	2970	2970	0
531	20240614	104500	28464170	2970	2970	2970	2970	0
532	20240614	104400	28464170	2970	2970	2970	2970	0
533	20240614	104300	28464170	2970	2970	2970	2970	0
534	20240614	104200	28464170	2970	2970	2970	2970	0
535	20240614	104100	28464170	2970	2970	2970	2970	0
536	20240614	104000	28464170	2970	2970	2970	2970	0
537	20240614	103900	28464170	2970	2970	2970	2970	0
538	20240614	103800	28464170	2970	2970	2970	2970	0
539	20240614	103700	28464170	2970	2970	2970	2970	0
540	20240614	103600	28464170	2970	2970	2970	2970	0
541	20240614	103500	28464170	2970	2970	2970	2970	0
542	20240614	103400	28464170	2970	2970	2970	2970	0
543	20240614	103300	28464170	2970	2970	2970	2970	0
544	20240614	103200	28464170	2970	2970	2970	2970	0
545	20240614	103100	28464170	2970	2970	2970	2970	1
546	20240614	103000	28461200	2965	2965	2965	2965	0
547	20240614	102900	28461200	2965	2965	2965	2965	0
548	20240614	102800	28461200	2965	2965	2965	2965	0
549	20240614	102700	28461200	2965	2965	2965	2965	0
550	20240614	102600	28461200	2965	2965	2965	2965	0
551	20240614	102500	28461200	2965	2965	2965	2965	0
552	20240614	102400	28461200	2965	2965	2965	2965	0
553	20240614	102300	28461200	2965	2965	2965	2965	0
554	20240614	102200	28461200	2965	2965	2965	2965	0
555	20240614	102100	28461200	2965	2965	2965	2965	0
556	20240614	102000	28461200	2965	2965	2965	2965	50
557	20240614	101900	28312950	2970	2970	2970	2970	0
558	20240614	101800	28312950	2970	2970	2970	2970	0
559	20240614	101700	28312950	2970	2970	2970	2970	0
560	20240614	101600	28312950	2970	2970	2970	2970	0
561	20240614	101500	28312950	2970	2970	2970	2970	0
562	20240614	101400	28312950	2970	2970	2970	2970	0
563	20240614	101300	28312950	2970	2970	2970	2970	0
564	20240614	101200	28312950	2970	2970	2970	2970	0
565	20240614	101100	28312950	2970	2970	2970	2970	0
566	20240614	101000	28312950	2970	2970	2970	2970	0
567	20240614	100900	28312950	2970	2970	2970	2970	0
568	20240614	100800	28312950	2970	2970	2970	2970	10
569	20240614	100700	28283250	2970	2970	2970	2970	0
570	20240614	100600	28283250	2970	2970	2970	2970	0
571	20240614	100500	28283250	2970	2970	2970	2970	0
572	20240614	100400	28283250	2970	2970	2970	2970	0
573	20240614	100300	28283250	2970	2970	2970	2970	0
574	20240614	100200	28283250	2970	2970	2970	2970	29
575	20240614	100100	28197120	2965	2965	2965	2965	0
576	20240614	100000	28197120	2965	2965	2965	2965	0
577	20240614	095900	28197120	2965	2965	2965	2965	0
578	20240614	095800	28197120	2965	2965	2965	2965	1
579	20240614	095700	28194155	2965	2965	2965	2965	0
580	20240614	095600	28194155	2965	2965	2965	2965	0
581	20240614	095500	28194155	2965	2965	2965	2965	0
582	20240614	095400	28194155	2965	2965	2965	2965	0
583	20240614	095300	28194155	2965	2965	2965	2965	1571
584	20240614	095200	23536140	2965	2965	2965	2965	2
585	20240614	095100	23530210	2965	2965	2965	2965	0
586	20240614	095000	23530210	2965	2965	2965	2965	29
587	20240614	094900	23444225	2965	2965	2965	2965	0
588	20240614	094800	23444225	2965	2970	2970	2955	5150
589	20240614	094700	8188950	2980	2980	2980	2980	0
590	20240614	094600	8188950	2980	2980	2980	2980	0
591	20240614	094500	8188950	2980	2980	2980	2980	0
592	20240614	094400	8188950	2980	2980	2980	2980	0
593	20240614	094300	8188950	2980	2980	2980	2980	0
594	20240614	094200	8188950	2980	2980	2980	2980	0
595	20240614	094100	8188950	2980	2980	2980	2980	0
596	20240614	094000	8188950	2980	2980	2980	2980	0
597	20240614	093900	8188950	2980	2980	2980	2980	3
598	20240614	093800	8180010	2980	2980	2980	2980	0
599	20240614	093700	8180010	2980	2980	2980	2980	0
600	20240614	093600	8180010	2980	2980	2980	2980	0
601	20240614	093500	8180010	2980	2980	2980	2980	0
602	20240614	093400	8180010	2980	2980	2980	2980	0
603	20240614	093300	8180010	2980	2980	2980	2980	0
604	20240614	093200	8180010	2980	2980	2980	2980	0
605	20240614	093100	8180010	2980	2980	2980	2980	0
606	20240614	093000	8180010	2980	2980	2980	2980	0
607	20240614	092900	8180010	2980	2980	2980	2980	0
608	20240614	092800	8180010	2980	2980	2980	2980	0
609	20240614	092700	8180010	2980	2980	2980	2980	2
610	20240614	092600	8174050	2970	2975	2975	2970	2000
611	20240614	092500	2231100	2980	2980	2980	2980	0
612	20240614	092400	2231100	2980	2980	2980	2980	0
613	20240614	092300	2231100	2980	2980	2980	2980	0
614	20240614	092200	2231100	2980	2980	2980	2980	0
615	20240614	092100	2231100	2980	2980	2980	2980	0
616	20240614	092000	2231100	2980	2980	2980	2980	0
617	20240614	091900	2231100	2980	2980	2980	2980	0
618	20240614	091800	2231100	2980	2980	2980	2980	0
619	20240614	091700	2231100	2980	2980	2980	2980	11
620	20240614	091600	2198320	2980	2980	2980	2980	325
621	20240614	091500	1229820	2985	2985	2985	2985	0
622	20240614	091400	1229820	2985	2985	2985	2985	0
623	20240614	091300	1229820	2985	2985	2985	2985	0
624	20240614	091200	1229820	2985	2985	2985	2985	0
625	20240614	091100	1229820	2985	2985	2985	2985	0
626	20240614	091000	1229820	2985	2985	2985	2985	0
627	20240614	090900	1229820	2985	2985	2985	2985	0
628	20240614	090800	1229820	2985	2985	2985	2985	0
629	20240614	090700	1229820	2985	2985	2985	2985	0
630	20240614	090600	1229820	2985	2985	2985	2985	0
631	20240614	090500	1229820	2985	2985	2985	2985	0
632	20240614	090400	1229820	2985	2985	2985	2985	0
633	20240614	090300	1229820	2985	2985	2985	2985	0
634	20240614	090200	1229820	2985	2985	2985	2985	196
635	20240614	090100	644760	2985	2985	2985	2985	0
636	20240614	090000	644760	2985	2985	2985	2985	216