KissMeData/064090/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194300	51628685	2940	2940	2940	2940	500
3	20240607	194200	51628685	2940	2940	2940	2940	0
4	20240607	194100	51628685	2940	2940	2940	2940	0
5	20240607	194000	51628685	2940	2940	2940	2940	0
6	20240607	193900	51628685	2940	2940	2940	2940	0
7	20240607	193800	51628685	2940	2940	2940	2940	0
8	20240607	193700	51628685	2940	2940	2940	2940	0
9	20240607	193600	51628685	2940	2940	2940	2940	0
10	20240607	193500	51628685	2940	2940	2940	2940	0
11	20240607	193400	51628685	2940	2940	2940	2940	0
12	20240607	193300	51628685	2940	2940	2940	2940	0
13	20240607	193200	51628685	2940	2940	2940	2940	0
14	20240607	193100	51628685	2940	2940	2940	2940	0
15	20240607	193000	51628685	2940	2940	2940	2940	0
16	20240607	192900	51628685	2940	2940	2940	2940	0
17	20240607	192800	51628685	2940	2940	2940	2940	0
18	20240607	192700	51628685	2940	2940	2940	2940	0
19	20240607	192600	51628685	2940	2940	2940	2940	0
20	20240607	192500	51628685	2940	2940	2940	2940	0
21	20240607	192400	51628685	2940	2940	2940	2940	0
22	20240607	192300	51628685	2940	2940	2940	2940	0
23	20240607	192200	51628685	2940	2940	2940	2940	0
24	20240607	192100	51628685	2940	2940	2940	2940	0
25	20240607	192000	51628685	2940	2940	2940	2940	0
26	20240607	191900	51628685	2940	2940	2940	2940	0
27	20240607	191800	51628685	2940	2940	2940	2940	0
28	20240607	191700	51628685	2940	2940	2940	2940	0
29	20240607	191600	51628685	2940	2940	2940	2940	0
30	20240607	191500	51628685	2940	2940	2940	2940	0
31	20240607	191400	51628685	2940	2940	2940	2940	0
32	20240607	191300	51628685	2940	2940	2940	2940	500
33	20240607	191200	51628685	2940	2940	2940	2940	0
34	20240607	191100	51628685	2940	2940	2940	2940	0
35	20240607	191000	51628685	2940	2940	2940	2940	0
36	20240607	190900	51628685	2940	2940	2940	2940	0
37	20240607	190800	51628685	2940	2940	2940	2940	0
38	20240607	190700	51628685	2940	2940	2940	2940	0
39	20240607	190600	51628685	2940	2940	2940	2940	0
40	20240607	190500	51628685	2940	2940	2940	2940	0
41	20240607	190400	51628685	2940	2940	2940	2940	0
42	20240607	190300	51628685	2940	2940	2940	2940	0
43	20240607	190200	51628685	2940	2940	2940	2940	0
44	20240607	190100	51628685	2940	2940	2940	2940	0
45	20240607	190000	51628685	2940	2940	2940	2940	0
46	20240607	185900	51628685	2940	2940	2940	2940	0
47	20240607	185800	51628685	2940	2940	2940	2940	0
48	20240607	185700	51628685	2940	2940	2940	2940	0
49	20240607	185600	51628685	2940	2940	2940	2940	0
50	20240607	185500	51628685	2940	2940	2940	2940	0
51	20240607	185400	51628685	2940	2940	2940	2940	0
52	20240607	185300	51628685	2940	2940	2940	2940	0
53	20240607	185200	51628685	2940	2940	2940	2940	0
54	20240607	185100	51628685	2940	2940	2940	2940	0
55	20240607	185000	51628685	2940	2940	2940	2940	0
56	20240607	184900	51628685	2940	2940	2940	2940	0
57	20240607	184800	51628685	2940	2940	2940	2940	0
58	20240607	184700	51628685	2940	2940	2940	2940	0
59	20240607	184600	51628685	2940	2940	2940	2940	0
60	20240607	184500	51628685	2940	2940	2940	2940	0
61	20240607	184400	51628685	2940	2940	2940	2940	0
62	20240607	184300	51628685	2940	2940	2940	2940	500
63	20240607	184200	51628685	2940	2940	2940	2940	0
64	20240607	184100	51628685	2940	2940	2940	2940	0
65	20240607	184000	51628685	2940	2940	2940	2940	0
66	20240607	183900	51628685	2940	2940	2940	2940	0
67	20240607	183800	51628685	2940	2940	2940	2940	0
68	20240607	183700	51628685	2940	2940	2940	2940	0
69	20240607	183600	51628685	2940	2940	2940	2940	0
70	20240607	183500	51628685	2940	2940	2940	2940	0
71	20240607	183400	51628685	2940	2940	2940	2940	0
72	20240607	183300	51628685	2940	2940	2940	2940	0
73	20240607	183200	51628685	2940	2940	2940	2940	0
74	20240607	183100	51628685	2940	2940	2940	2940	0
75	20240607	183000	51628685	2940	2940	2940	2940	0
76	20240607	182900	51628685	2940	2940	2940	2940	0
77	20240607	182800	51628685	2940	2940	2940	2940	0
78	20240607	182700	51628685	2940	2940	2940	2940	0
79	20240607	182600	51628685	2940	2940	2940	2940	0
80	20240607	182500	51628685	2940	2940	2940	2940	0
81	20240607	182400	51628685	2940	2940	2940	2940	0
82	20240607	182300	51628685	2940	2940	2940	2940	0
83	20240607	182200	51628685	2940	2940	2940	2940	0
84	20240607	182100	51628685	2940	2940	2940	2940	0
85	20240607	182000	51628685	2940	2940	2940	2940	0
86	20240607	181900	51628685	2940	2940	2940	2940	0
87	20240607	181800	51628685	2940	2940	2940	2940	0
88	20240607	181700	51628685	2940	2940	2940	2940	0
89	20240607	181600	51628685	2940	2940	2940	2940	0
90	20240607	181500	51628685	2940	2940	2940	2940	0
91	20240607	181400	51628685	2940	2940	2940	2940	0
92	20240607	181300	51628685	2940	2940	2940	2940	500
93	20240607	181200	51628685	2940	2940	2940	2940	0
94	20240607	181100	51628685	2940	2940	2940	2940	0
95	20240607	181000	51628685	2940	2940	2940	2940	0
96	20240607	180900	51628685	2940	2940	2940	2940	0
97	20240607	180800	51628685	2940	2940	2940	2940	0
98	20240607	180700	51628685	2940	2940	2940	2940	0
99	20240607	180600	51628685	2940	2940	2940	2940	0
100	20240607	180500	51628685	2940	2940	2940	2940	0
101	20240607	180400	51628685	2940	2940	2940	2940	0
102	20240607	180300	51628685	2940	2940	2940	2940	0
103	20240607	180200	51628685	2940	2940	2940	2940	0
104	20240607	180100	51628685	2940	2940	2940	2940	0
105	20240607	180000	51628685	2940	2940	2940	2940	0
106	20240607	175900	51628685	2940	2940	2940	2940	0
107	20240607	175800	51628685	2940	2940	2940	2940	0
108	20240607	175700	51628685	2940	2940	2940	2940	0
109	20240607	175600	51628685	2940	2940	2940	2940	0
110	20240607	175500	51628685	2940	2940	2940	2940	0
111	20240607	175400	51628685	2940	2940	2940	2940	0
112	20240607	175300	51628685	2940	2940	2940	2940	0
113	20240607	175200	51628685	2940	2940	2940	2940	0
114	20240607	175100	51628685	2940	2940	2940	2940	0
115	20240607	175000	51628685	2940	2940	2940	2940	0
116	20240607	174900	51628685	2940	2940	2940	2940	0
117	20240607	174800	51628685	2940	2940	2940	2940	0
118	20240607	174700	51628685	2940	2940	2940	2940	0
119	20240607	174600	51628685	2940	2940	2940	2940	0
120	20240607	174500	51628685	2940	2940	2940	2940	0
121	20240607	174400	51628685	2940	2940	2940	2940	0
122	20240607	174300	51628685	2940	2940	2940	2940	500
123	20240607	174200	51628685	2940	2940	2940	2940	0
124	20240607	174100	51628685	2940	2940	2940	2940	0
125	20240607	174000	51628685	2940	2940	2940	2940	0
126	20240607	173900	51628685	2940	2940	2940	2940	0
127	20240607	173800	51628685	2940	2940	2940	2940	0
128	20240607	173700	51628685	2940	2940	2940	2940	0
129	20240607	173600	51628685	2940	2940	2940	2940	0
130	20240607	173500	51628685	2940	2940	2940	2940	0
131	20240607	173400	51628685	2940	2940	2940	2940	0
132	20240607	173300	51628685	2940	2940	2940	2940	0
133	20240607	173200	51628685	2940	2940	2940	2940	0
134	20240607	173100	51628685	2940	2940	2940	2940	0
135	20240607	173000	51628685	2940	2940	2940	2940	0
136	20240607	172900	51628685	2940	2940	2940	2940	0
137	20240607	172800	51628685	2940	2940	2940	2940	0
138	20240607	172700	51628685	2940	2940	2940	2940	0
139	20240607	172600	51628685	2940	2940	2940	2940	0
140	20240607	172500	51628685	2940	2940	2940	2940	0
141	20240607	172400	51628685	2940	2940	2940	2940	0
142	20240607	172300	51628685	2940	2940	2940	2940	0
143	20240607	172200	51628685	2940	2940	2940	2940	0
144	20240607	172100	51628685	2940	2940	2940	2940	0
145	20240607	172000	51628685	2940	2940	2940	2940	0
146	20240607	171900	51628685	2940	2940	2940	2940	0
147	20240607	171800	51628685	2940	2940	2940	2940	0
148	20240607	171700	51628685	2940	2940	2940	2940	0
149	20240607	171600	51628685	2940	2940	2940	2940	0
150	20240607	171500	51628685	2940	2940	2940	2940	0
151	20240607	171400	51628685	2940	2940	2940	2940	0
152	20240607	171300	51628685	2940	2940	2940	2940	500
153	20240607	171200	51628685	2940	2940	2940	2940	0
154	20240607	171100	51628685	2940	2940	2940	2940	0
155	20240607	171000	51628685	2940	2940	2940	2940	0
156	20240607	170900	51628685	2940	2940	2940	2940	0
157	20240607	170800	51628685	2940	2940	2940	2940	0
158	20240607	170700	51628685	2940	2940	2940	2940	0
159	20240607	170600	51628685	2940	2940	2940	2940	0
160	20240607	170500	51628685	2940	2940	2940	2940	0
161	20240607	170400	51628685	2940	2940	2940	2940	0
162	20240607	170300	51628685	2940	2940	2940	2940	0
163	20240607	170200	51628685	2940	2940	2940	2940	0
164	20240607	170100	51628685	2940	2940	2940	2940	0
165	20240607	170000	51628685	2940	2940	2940	2940	0
166	20240607	165900	51628685	2940	2940	2940	2940	0
167	20240607	165800	51628685	2940	2940	2940	2940	0
168	20240607	165700	51628685	2940	2940	2940	2940	0
169	20240607	165600	51628685	2940	2940	2940	2940	0
170	20240607	165500	51628685	2940	2940	2940	2940	0
171	20240607	165400	51628685	2940	2940	2940	2940	0
172	20240607	165300	51628685	2940	2940	2940	2940	0
173	20240607	165200	51628685	2940	2940	2940	2940	0
174	20240607	165100	51628685	2940	2940	2940	2940	0
175	20240607	165000	51628685	2940	2940	2940	2940	0
176	20240607	164900	51628685	2940	2940	2940	2940	0
177	20240607	164800	51628685	2940	2940	2940	2940	0
178	20240607	164700	51628685	2940	2940	2940	2940	0
179	20240607	164600	51628685	2940	2940	2940	2940	0
180	20240607	164500	51628685	2940	2940	2940	2940	0
181	20240607	164400	51628685	2940	2940	2940	2940	0
182	20240607	164300	51628685	2940	2940	2940	2940	500
183	20240607	164200	51628685	2940	2940	2940	2940	0
184	20240607	164100	51628685	2940	2940	2940	2940	0
185	20240607	164000	51628685	2940	2940	2940	2940	0
186	20240607	163900	51628685	2940	2940	2940	2940	0
187	20240607	163800	51628685	2940	2940	2940	2940	0
188	20240607	163700	51628685	2940	2940	2940	2940	0
189	20240607	163600	51628685	2940	2940	2940	2940	0
190	20240607	163500	51628685	2940	2940	2940	2940	0
191	20240607	163400	51628685	2940	2940	2940	2940	0
192	20240607	163300	51628685	2940	2940	2940	2940	0
193	20240607	163200	51628685	2940	2940	2940	2940	0
194	20240607	163100	51628685	2940	2940	2940	2940	0
195	20240607	163000	51628685	2940	2940	2940	2940	0
196	20240607	162900	51628685	2940	2940	2940	2940	0
197	20240607	162800	51628685	2940	2940	2940	2940	0
198	20240607	162700	51628685	2940	2940	2940	2940	0
199	20240607	162600	51628685	2940	2940	2940	2940	0
200	20240607	162500	51628685	2940	2940	2940	2940	0
201	20240607	162400	51628685	2940	2940	2940	2940	0
202	20240607	162300	51628685	2940	2940	2940	2940	0
203	20240607	162200	51628685	2940	2940	2940	2940	0
204	20240607	162100	51628685	2940	2940	2940	2940	0
205	20240607	162000	51628685	2940	2940	2940	2940	0
206	20240607	161900	51628685	2940	2940	2940	2940	0
207	20240607	161800	51628685	2940	2940	2940	2940	0
208	20240607	161700	51628685	2940	2940	2940	2940	0
209	20240607	161600	51628685	2940	2940	2940	2940	0
210	20240607	161500	51628685	2940	2940	2940	2940	0
211	20240607	161400	51628685	2940	2940	2940	2940	0
212	20240607	161300	51628685	2940	2940	2940	2940	500
213	20240607	161200	51628685	2940	2940	2940	2940	0
214	20240607	161100	51628685	2940	2940	2940	2940	0
215	20240607	161000	51628685	2940	2940	2940	2940	0
216	20240607	160900	51628685	2940	2940	2940	2940	0
217	20240607	160800	51628685	2940	2940	2940	2940	0
218	20240607	160700	51628685	2940	2940	2940	2940	0
219	20240607	160600	51628685	2940	2940	2940	2940	0
220	20240607	160500	51628685	2940	2940	2940	2940	0
221	20240607	160400	51628685	2940	2940	2940	2940	0
222	20240607	160300	51628685	2940	2940	2940	2940	0
223	20240607	160200	51628685	2940	2940	2940	2940	0
224	20240607	160100	51628685	2940	2940	2940	2940	0
225	20240607	160000	51628685	2940	2940	2940	2940	0
226	20240607	155900	51628685	2940	2940	2940	2940	0
227	20240607	155800	51628685	2940	2940	2940	2940	0
228	20240607	155700	51628685	2940	2940	2940	2940	0
229	20240607	155600	51628685	2940	2940	2940	2940	0
230	20240607	155500	51628685	2940	2940	2940	2940	0
231	20240607	155400	51628685	2940	2940	2940	2940	0
232	20240607	155300	51628685	2940	2940	2940	2940	0
233	20240607	155200	51628685	2940	2940	2940	2940	0
234	20240607	155100	51628685	2940	2940	2940	2940	0
235	20240607	155000	51628685	2940	2940	2940	2940	0
236	20240607	154900	51628685	2940	2940	2940	2940	0
237	20240607	154800	51628685	2940	2940	2940	2940	0
238	20240607	154700	51628685	2940	2940	2940	2940	0
239	20240607	154600	51628685	2940	2940	2940	2940	0
240	20240607	154500	51628685	2940	2940	2940	2940	0
241	20240607	154400	51628685	2940	2940	2940	2940	0
242	20240607	154300	51628685	2940	2940	2940	2940	500
243	20240607	154200	51628685	2940	2940	2940	2940	0
244	20240607	154100	51628685	2940	2940	2940	2940	0
245	20240607	154000	51628685	2940	2940	2940	2940	0
246	20240607	153900	51628685	2940	2940	2940	2940	0
247	20240607	153800	51628685	2940	2940	2940	2940	0
248	20240607	153700	51628685	2940	2940	2940	2940	0
249	20240607	153600	51628685	2940	2940	2940	2940	0
250	20240607	153500	51628685	2940	2940	2940	2940	0
251	20240607	153400	51628685	2940	2940	2940	2940	0
252	20240607	153300	51628685	2940	2940	2940	2940	0
253	20240607	153200	51628685	2940	2940	2940	2940	0
254	20240607	153100	51628685	2940	2940	2940	2940	0
255	20240607	153000	51628685	2940	2940	2940	2940	500
256	20240607	152900	50158685	2900	2900	2900	2900	0
257	20240607	152800	50158685	2900	2900	2900	2900	0
258	20240607	152700	50158685	2900	2900	2900	2900	0
259	20240607	152600	50158685	2900	2900	2900	2900	0
260	20240607	152500	50158685	2900	2900	2900	2900	0
261	20240607	152400	50158685	2900	2900	2900	2900	0
262	20240607	152300	50158685	2900	2900	2900	2900	0
263	20240607	152200	50158685	2900	2900	2900	2900	0
264	20240607	152100	50158685	2900	2900	2900	2900	0
265	20240607	152000	50158685	2900	2900	2900	2900	0
266	20240607	151900	50158685	2900	2900	2900	2900	200
267	20240607	151800	49578685	2900	2905	2905	2900	33
268	20240607	151700	49482825	2910	2910	2910	2910	229
269	20240607	151600	48816435	2905	2905	2905	2905	0
270	20240607	151500	48816435	2905	2905	2905	2905	0
271	20240607	151400	48816435	2905	2905	2905	2905	0
272	20240607	151300	48816435	2905	2905	2905	2905	0
273	20240607	151200	48816435	2905	2905	2905	2905	0
274	20240607	151100	48816435	2905	2905	2905	2905	3
275	20240607	151000	48807720	2905	2905	2905	2905	0
276	20240607	150900	48807720	2905	2905	2905	2905	1
277	20240607	150800	48804815	2910	2910	2910	2910	0
278	20240607	150700	48804815	2910	2910	2910	2910	0
279	20240607	150600	48804815	2910	2910	2910	2910	0
280	20240607	150500	48804815	2910	2910	2910	2910	0
281	20240607	150400	48804815	2910	2910	2910	2910	0
282	20240607	150300	48804815	2910	2910	2910	2910	0
283	20240607	150200	48804815	2910	2910	2910	2910	0
284	20240607	150100	48804815	2910	2900	2910	2900	614
285	20240607	150000	47023220	2915	2915	2915	2915	0
286	20240607	145900	47023220	2915	2915	2915	2915	0
287	20240607	145800	47023220	2915	2915	2915	2915	0
288	20240607	145700	47023220	2915	2915	2915	2915	0
289	20240607	145600	47023220	2915	2915	2915	2915	0
290	20240607	145500	47023220	2915	2915	2915	2915	1
291	20240607	145400	47020305	2900	2900	2900	2900	0
292	20240607	145300	47020305	2900	2900	2900	2900	0
293	20240607	145200	47020305	2900	2920	2920	2900	5578
294	20240607	145100	30806725	2935	2935	2935	2935	1
295	20240607	145000	30803790	2925	2925	2925	2925	0
296	20240607	144900	30803790	2925	2925	2925	2925	0
297	20240607	144800	30803790	2925	2925	2925	2925	0
298	20240607	144700	30803790	2925	2925	2925	2925	0
299	20240607	144600	30803790	2925	2950	2950	2925	5748
300	20240607	144500	13921105	2955	2955	2955	2955	0
301	20240607	144400	13921105	2955	2955	2955	2955	0
302	20240607	144300	13921105	2955	2955	2955	2955	0
303	20240607	144200	13921105	2955	2955	2955	2955	0
304	20240607	144100	13921105	2955	2955	2955	2955	0
305	20240607	144000	13921105	2955	2955	2955	2955	0
306	20240607	143900	13921105	2955	2955	2955	2955	0
307	20240607	143800	13921105	2955	2955	2955	2955	0
308	20240607	143700	13921105	2955	2955	2955	2955	0
309	20240607	143600	13921105	2955	2955	2955	2955	0
310	20240607	143500	13921105	2955	2955	2955	2955	0
311	20240607	143400	13921105	2955	2955	2955	2955	0
312	20240607	143300	13921105	2955	2955	2955	2955	0
313	20240607	143200	13921105	2955	2955	2955	2955	0
314	20240607	143100	13921105	2955	2955	2955	2955	0
315	20240607	143000	13921105	2955	2955	2955	2955	0
316	20240607	142900	13921105	2955	2955	2955	2955	0
317	20240607	142800	13921105	2955	2955	2955	2955	0
318	20240607	142700	13921105	2955	2955	2955	2955	0
319	20240607	142600	13921105	2955	2955	2955	2955	0
320	20240607	142500	13921105	2955	2955	2955	2955	0
321	20240607	142400	13921105	2955	2950	2955	2950	2
322	20240607	142300	13915200	2945	2945	2945	2945	0
323	20240607	142200	13915200	2945	2945	2945	2945	0
324	20240607	142100	13915200	2945	2945	2945	2945	0
325	20240607	142000	13915200	2945	2945	2945	2945	0
326	20240607	141900	13915200	2945	2945	2945	2945	0
327	20240607	141800	13915200	2945	2945	2945	2945	1
328	20240607	141700	13912255	2960	2960	2960	2960	0
329	20240607	141600	13912255	2960	2960	2960	2960	0
330	20240607	141500	13912255	2960	2960	2960	2960	0
331	20240607	141400	13912255	2960	2960	2960	2960	0
332	20240607	141300	13912255	2960	2960	2960	2960	0
333	20240607	141200	13912255	2960	2960	2960	2960	0
334	20240607	141100	13912255	2960	2960	2960	2960	0
335	20240607	141000	13912255	2960	2960	2960	2960	0
336	20240607	140900	13912255	2960	2960	2960	2960	0
337	20240607	140800	13912255	2960	2960	2960	2960	0
338	20240607	140700	13912255	2960	2960	2960	2960	0
339	20240607	140600	13912255	2960	2960	2960	2960	0
340	20240607	140500	13912255	2960	2960	2960	2960	0
341	20240607	140400	13912255	2960	2960	2960	2960	0
342	20240607	140300	13912255	2960	2960	2960	2960	0
343	20240607	140200	13912255	2960	2960	2960	2960	0
344	20240607	140100	13912255	2960	2960	2960	2960	0
345	20240607	140000	13912255	2960	2960	2960	2960	0
346	20240607	135900	13912255	2960	2960	2960	2960	0
347	20240607	135800	13912255	2960	2960	2960	2960	0
348	20240607	135700	13912255	2960	2960	2960	2960	0
349	20240607	135600	13912255	2960	2960	2960	2960	0
350	20240607	135500	13912255	2960	2960	2960	2960	0
351	20240607	135400	13912255	2960	2960	2960	2960	0
352	20240607	135300	13912255	2960	2960	2960	2960	0
353	20240607	135200	13912255	2960	2955	2960	2955	60
354	20240607	135100	13734950	2955	2950	2955	2950	2
355	20240607	135000	13729045	2955	2955	2955	2955	0
356	20240607	134900	13729045	2955	2955	2955	2955	0
357	20240607	134800	13729045	2955	2955	2955	2955	0
358	20240607	134700	13729045	2955	2955	2955	2955	0
359	20240607	134600	13729045	2955	2955	2955	2955	0
360	20240607	134500	13729045	2955	2955	2955	2955	0
361	20240607	134400	13729045	2955	2955	2955	2955	0
362	20240607	134300	13729045	2955	2955	2955	2955	0
363	20240607	134200	13729045	2955	2955	2955	2955	0
364	20240607	134100	13729045	2955	2955	2955	2955	0
365	20240607	134000	13729045	2955	2955	2955	2955	0
366	20240607	133900	13729045	2955	2955	2955	2955	0
367	20240607	133800	13729045	2955	2955	2955	2955	0
368	20240607	133700	13729045	2955	2955	2955	2955	0
369	20240607	133600	13729045	2955	2955	2955	2955	0
370	20240607	133500	13729045	2955	2955	2955	2955	0
371	20240607	133400	13729045	2955	2955	2955	2955	0
372	20240607	133300	13729045	2955	2955	2955	2955	0
373	20240607	133200	13729045	2955	2955	2955	2955	0
374	20240607	133100	13729045	2955	2955	2955	2955	0
375	20240607	133000	13729045	2955	2955	2955	2955	0
376	20240607	132900	13729045	2955	2955	2955	2955	0
377	20240607	132800	13729045	2955	2955	2955	2955	0
378	20240607	132700	13729045	2955	2955	2955	2955	0
379	20240607	132600	13729045	2955	2955	2955	2955	0
380	20240607	132500	13729045	2955	2955	2955	2955	0
381	20240607	132400	13729045	2955	2955	2955	2955	0
382	20240607	132300	13729045	2955	2955	2955	2955	0
383	20240607	132200	13729045	2955	2955	2955	2955	0
384	20240607	132100	13729045	2955	2955	2955	2955	0
385	20240607	132000	13729045	2955	2955	2955	2955	0
386	20240607	131900	13729045	2955	2955	2955	2955	0
387	20240607	131800	13729045	2955	2955	2955	2955	0
388	20240607	131700	13729045	2955	2955	2955	2955	0
389	20240607	131600	13729045	2955	2955	2955	2955	0
390	20240607	131500	13729045	2955	2955	2955	2955	0
391	20240607	131400	13729045	2955	2955	2955	2955	0
392	20240607	131300	13729045	2955	2955	2955	2955	0
393	20240607	131200	13729045	2955	2955	2955	2955	0
394	20240607	131100	13729045	2955	2955	2955	2955	0
395	20240607	131000	13729045	2955	2955	2955	2955	0
396	20240607	130900	13729045	2955	2955	2955	2955	0
397	20240607	130800	13729045	2955	2955	2955	2955	0
398	20240607	130700	13729045	2955	2955	2955	2955	0
399	20240607	130600	13729045	2955	2955	2955	2955	0
400	20240607	130500	13729045	2955	2955	2955	2955	0
401	20240607	130400	13729045	2955	2955	2955	2955	0
402	20240607	130300	13729045	2955	2955	2955	2955	0
403	20240607	130200	13729045	2955	2955	2955	2955	0
404	20240607	130100	13729045	2955	2955	2955	2955	0
405	20240607	130000	13729045	2955	2955	2955	2955	0
406	20240607	125900	13729045	2955	2955	2955	2955	0
407	20240607	125800	13729045	2955	2955	2955	2955	0
408	20240607	125700	13729045	2955	2955	2955	2955	0
409	20240607	125600	13729045	2955	2955	2955	2955	0
410	20240607	125500	13729045	2955	2955	2955	2955	0
411	20240607	125400	13729045	2955	2955	2955	2955	0
412	20240607	125300	13729045	2955	2955	2955	2955	0
413	20240607	125200	13729045	2955	2955	2955	2955	0
414	20240607	125100	13729045	2955	2955	2955	2955	0
415	20240607	125000	13729045	2955	2955	2955	2955	0
416	20240607	124900	13729045	2955	2955	2955	2955	0
417	20240607	124800	13729045	2955	2955	2955	2955	0
418	20240607	124700	13729045	2955	2955	2955	2955	0
419	20240607	124600	13729045	2955	2955	2955	2955	0
420	20240607	124500	13729045	2955	2955	2955	2955	0
421	20240607	124400	13729045	2955	2955	2955	2955	0
422	20240607	124300	13729045	2955	2955	2955	2955	0
423	20240607	124200	13729045	2955	2955	2955	2955	0
424	20240607	124100	13729045	2955	2955	2955	2955	0
425	20240607	124000	13729045	2955	2955	2955	2955	0
426	20240607	123900	13729045	2955	2955	2955	2955	0
427	20240607	123800	13729045	2955	2955	2955	2955	2
428	20240607	123700	13723135	2945	2945	2945	2945	0
429	20240607	123600	13723135	2945	2945	2945	2945	0
430	20240607	123500	13723135	2945	2945	2945	2945	0
431	20240607	123400	13723135	2945	2945	2945	2945	0
432	20240607	123300	13723135	2945	2945	2945	2945	3
433	20240607	123200	13714300	2945	2945	2945	2945	0
434	20240607	123100	13714300	2945	2945	2945	2945	0
435	20240607	123000	13714300	2945	2945	2945	2945	0
436	20240607	122900	13714300	2945	2945	2945	2945	3
437	20240607	122800	13705465	2940	2940	2940	2940	0
438	20240607	122700	13705465	2940	2940	2940	2940	0
439	20240607	122600	13705465	2940	2940	2940	2940	0
440	20240607	122500	13705465	2940	2940	2940	2940	0
441	20240607	122400	13705465	2940	2940	2940	2940	0
442	20240607	122300	13705465	2940	2940	2940	2940	0
443	20240607	122200	13705465	2940	2940	2940	2940	1205
444	20240607	122100	10162765	2940	2940	2940	2940	0
445	20240607	122000	10162765	2940	2940	2940	2940	0
446	20240607	121900	10162765	2940	2940	2940	2940	0
447	20240607	121800	10162765	2940	2940	2940	2940	0
448	20240607	121700	10162765	2940	2940	2940	2940	0
449	20240607	121600	10162765	2940	2940	2940	2940	0
450	20240607	121500	10162765	2940	2940	2940	2940	0
451	20240607	121400	10162765	2940	2940	2940	2940	0
452	20240607	121300	10162765	2940	2940	2940	2940	1555
453	20240607	121200	5591065	2945	2945	2945	2945	0
454	20240607	121100	5591065	2945	2945	2945	2945	0
455	20240607	121000	5591065	2945	2945	2945	2945	0
456	20240607	120900	5591065	2945	2945	2945	2945	0
457	20240607	120800	5591065	2945	2945	2945	2945	1
458	20240607	120700	5588120	2955	2955	2955	2955	0
459	20240607	120600	5588120	2955	2955	2955	2955	0
460	20240607	120500	5588120	2955	2955	2955	2955	0
461	20240607	120400	5588120	2955	2955	2955	2955	0
462	20240607	120300	5588120	2955	2955	2955	2955	0
463	20240607	120200	5588120	2955	2955	2955	2955	0
464	20240607	120100	5588120	2955	2955	2955	2955	0
465	20240607	120000	5588120	2955	2955	2955	2955	0
466	20240607	115900	5588120	2955	2955	2955	2955	0
467	20240607	115800	5588120	2955	2955	2955	2955	0
468	20240607	115700	5588120	2955	2955	2955	2955	0
469	20240607	115600	5588120	2955	2955	2955	2955	0
470	20240607	115500	5588120	2955	2955	2955	2955	0
471	20240607	115400	5588120	2955	2955	2955	2955	0
472	20240607	115300	5588120	2955	2955	2955	2955	0
473	20240607	115200	5588120	2955	2955	2955	2955	0
474	20240607	115100	5588120	2955	2955	2955	2955	0
475	20240607	115000	5588120	2955	2955	2955	2955	0
476	20240607	114900	5588120	2955	2955	2955	2955	0
477	20240607	114800	5588120	2955	2955	2955	2955	0
478	20240607	114700	5588120	2955	2955	2955	2955	0
479	20240607	114600	5588120	2955	2955	2955	2955	0
480	20240607	114500	5588120	2955	2955	2955	2955	0
481	20240607	114400	5588120	2955	2955	2955	2955	0
482	20240607	114300	5588120	2955	2955	2955	2955	0
483	20240607	114200	5588120	2955	2955	2955	2955	0
484	20240607	114100	5588120	2955	2955	2955	2955	0
485	20240607	114000	5588120	2955	2955	2955	2955	0
486	20240607	113900	5588120	2955	2955	2955	2955	0
487	20240607	113800	5588120	2955	2955	2955	2955	0
488	20240607	113700	5588120	2955	2955	2955	2955	0
489	20240607	113600	5588120	2955	2955	2955	2955	0
490	20240607	113500	5588120	2955	2955	2955	2955	0
491	20240607	113400	5588120	2955	2955	2955	2955	0
492	20240607	113300	5588120	2955	2955	2955	2955	0
493	20240607	113200	5588120	2955	2955	2955	2955	0
494	20240607	113100	5588120	2955	2955	2955	2955	0
495	20240607	113000	5588120	2955	2955	2955	2955	0
496	20240607	112900	5588120	2955	2955	2955	2955	0
497	20240607	112800	5588120	2955	2955	2955	2955	0
498	20240607	112700	5588120	2955	2955	2955	2955	0
499	20240607	112600	5588120	2955	2955	2955	2955	0
500	20240607	112500	5588120	2955	2955	2955	2955	0
501	20240607	112400	5588120	2955	2955	2955	2955	0
502	20240607	112300	5588120	2955	2955	2955	2955	0
503	20240607	112200	5588120	2955	2955	2955	2955	0
504	20240607	112100	5588120	2955	2955	2955	2955	0
505	20240607	112000	5588120	2955	2955	2955	2955	0
506	20240607	111900	5588120	2955	2955	2955	2955	0
507	20240607	111800	5588120	2955	2955	2955	2955	0
508	20240607	111700	5588120	2955	2955	2955	2955	0
509	20240607	111600	5588120	2955	2955	2955	2955	0
510	20240607	111500	5588120	2955	2955	2955	2955	0
511	20240607	111400	5588120	2955	2955	2955	2955	0
512	20240607	111300	5588120	2955	2955	2955	2955	0
513	20240607	111200	5588120	2955	2955	2955	2955	0
514	20240607	111100	5588120	2955	2955	2955	2955	0
515	20240607	111000	5588120	2955	2955	2955	2955	0
516	20240607	110900	5588120	2955	2955	2955	2955	0
517	20240607	110800	5588120	2955	2955	2955	2955	0
518	20240607	110700	5588120	2955	2955	2955	2955	0
519	20240607	110600	5588120	2955	2955	2955	2955	0
520	20240607	110500	5588120	2955	2955	2955	2955	0
521	20240607	110400	5588120	2955	2955	2955	2955	0
522	20240607	110300	5588120	2955	2955	2955	2955	0
523	20240607	110200	5588120	2955	2955	2955	2955	0
524	20240607	110100	5588120	2955	2955	2955	2955	0
525	20240607	110000	5588120	2955	2955	2955	2955	0
526	20240607	105900	5588120	2955	2955	2955	2955	0
527	20240607	105800	5588120	2955	2955	2955	2955	0
528	20240607	105700	5588120	2955	2955	2955	2955	0
529	20240607	105600	5588120	2955	2955	2955	2955	1683
530	20240607	105500	614855	2955	2955	2955	2955	0
531	20240607	105400	614855	2955	2955	2955	2955	0
532	20240607	105300	614855	2955	2955	2955	2955	0
533	20240607	105200	614855	2955	2955	2955	2955	0
534	20240607	105100	614855	2955	2955	2955	2955	0
535	20240607	105000	614855	2955	2955	2955	2955	1
536	20240607	104900	611900	2980	2980	2980	2980	0
537	20240607	104800	611900	2980	2980	2980	2980	0
538	20240607	104700	611900	2980	2980	2980	2980	0
539	20240607	104600	611900	2980	2980	2980	2980	0
540	20240607	104500	611900	2980	2980	2980	2980	0
541	20240607	104400	611900	2980	2980	2980	2980	0
542	20240607	104300	611900	2980	2980	2980	2980	0
543	20240607	104200	611900	2980	2980	2980	2980	0
544	20240607	104100	611900	2980	2980	2980	2980	0
545	20240607	104000	611900	2980	2980	2980	2980	0
546	20240607	103900	611900	2980	2980	2980	2980	0
547	20240607	103800	611900	2980	2980	2980	2980	0
548	20240607	103700	611900	2980	2980	2980	2980	0
549	20240607	103600	611900	2980	2980	2980	2980	0
550	20240607	103500	611900	2980	2980	2980	2980	0
551	20240607	103400	611900	2980	2980	2980	2980	0
552	20240607	103300	611900	2980	2980	2980	2980	0
553	20240607	103200	611900	2980	2980	2980	2980	0
554	20240607	103100	611900	2980	2980	2980	2980	0
555	20240607	103000	611900	2980	2980	2980	2980	0
556	20240607	102900	611900	2980	2980	2980	2980	0
557	20240607	102800	611900	2980	2980	2980	2980	0
558	20240607	102700	611900	2980	2980	2980	2980	0
559	20240607	102600	611900	2980	2980	2980	2980	0
560	20240607	102500	611900	2980	2980	2980	2980	0
561	20240607	102400	611900	2980	2980	2980	2980	0
562	20240607	102300	611900	2980	2980	2980	2980	0
563	20240607	102200	611900	2980	2980	2980	2980	0
564	20240607	102100	611900	2980	2980	2980	2980	0
565	20240607	102000	611900	2980	2980	2980	2980	0
566	20240607	101900	611900	2980	2980	2980	2980	0
567	20240607	101800	611900	2980	2980	2980	2980	0
568	20240607	101700	611900	2980	2980	2980	2980	0
569	20240607	101600	611900	2980	2980	2980	2980	0
570	20240607	101500	611900	2980	2980	2980	2980	0
571	20240607	101400	611900	2980	2980	2980	2980	0
572	20240607	101300	611900	2980	2980	2980	2980	0
573	20240607	101200	611900	2980	2980	2980	2980	0
574	20240607	101100	611900	2980	2980	2980	2980	0
575	20240607	101000	611900	2980	2980	2980	2980	0
576	20240607	100900	611900	2980	2980	2980	2980	0
577	20240607	100800	611900	2980	2980	2980	2980	0
578	20240607	100700	611900	2980	2980	2980	2980	0
579	20240607	100600	611900	2980	2980	2980	2980	0
580	20240607	100500	611900	2980	2980	2980	2980	0
581	20240607	100400	611900	2980	2980	2980	2980	0
582	20240607	100300	611900	2980	2980	2980	2980	0
583	20240607	100200	611900	2980	2980	2980	2980	0
584	20240607	100100	611900	2980	2980	2980	2980	0
585	20240607	100000	611900	2980	2980	2980	2980	0
586	20240607	095900	611900	2980	2980	2980	2980	0
587	20240607	095800	611900	2980	2980	2980	2980	0
588	20240607	095700	611900	2980	2980	2980	2980	0
589	20240607	095600	611900	2980	2980	2980	2980	0
590	20240607	095500	611900	2980	2980	2980	2980	0
591	20240607	095400	611900	2980	2980	2980	2980	0
592	20240607	095300	611900	2980	2980	2980	2980	0
593	20240607	095200	611900	2980	2980	2980	2980	0
594	20240607	095100	611900	2980	2980	2980	2980	0
595	20240607	095000	611900	2980	2980	2980	2980	0
596	20240607	094900	611900	2980	2980	2980	2980	0
597	20240607	094800	611900	2980	2980	2980	2980	0
598	20240607	094700	611900	2980	2980	2980	2980	0
599	20240607	094600	611900	2980	2980	2980	2980	0
600	20240607	094500	611900	2980	2980	2980	2980	0
601	20240607	094400	611900	2980	2980	2980	2980	0
602	20240607	094300	611900	2980	2980	2980	2980	0
603	20240607	094200	611900	2980	2980	2980	2980	0
604	20240607	094100	611900	2980	2980	2980	2980	0
605	20240607	094000	611900	2980	2980	2980	2980	0
606	20240607	093900	611900	2980	2980	2980	2980	0
607	20240607	093800	611900	2980	2980	2980	2980	0
608	20240607	093700	611900	2980	2980	2980	2980	0
609	20240607	093600	611900	2980	2980	2980	2980	0
610	20240607	093500	611900	2980	2980	2980	2980	0
611	20240607	093400	611900	2980	2980	2980	2980	0
612	20240607	093300	611900	2980	2980	2980	2980	0
613	20240607	093200	611900	2980	2980	2980	2980	0
614	20240607	093100	611900	2980	2980	2980	2980	0
615	20240607	093000	611900	2980	2980	2980	2980	0
616	20240607	092900	611900	2980	2980	2980	2980	0
617	20240607	092800	611900	2980	2980	2980	2980	0
618	20240607	092700	611900	2980	2980	2980	2980	0
619	20240607	092600	611900	2980	2980	2980	2980	0
620	20240607	092500	611900	2980	2975	2980	2975	5
621	20240607	092400	597005	2990	2950	2990	2950	17
622	20240607	092300	546400	2940	2940	2940	2940	0
623	20240607	092200	546400	2940	2940	2940	2940	0
624	20240607	092100	546400	2940	2940	2940	2940	0
625	20240607	092000	546400	2940	2940	2940	2940	3
626	20240607	091900	537580	2945	2945	2945	2945	3
627	20240607	091800	528745	2940	2940	2940	2940	0
628	20240607	091700	528745	2940	2940	2940	2940	0
629	20240607	091600	528745	2940	2940	2940	2940	0
630	20240607	091500	528745	2940	2940	2940	2940	0
631	20240607	091400	528745	2940	2940	2940	2940	0
632	20240607	091300	528745	2940	2940	2940	2940	0
633	20240607	091200	528745	2940	2940	2940	2940	0
634	20240607	091100	528745	2940	2940	2940	2940	0
635	20240607	091000	528745	2940	2940	2940	2940	0
636	20240607	090900	528745	2940	2940	2940	2940	0
637	20240607	090800	528745	2940	2940	2940	2940	0
638	20240607	090700	528745	2940	2940	2940	2940	0
639	20240607	090600	528745	2940	2940	2940	2940	0
640	20240607	090500	528745	2940	2940	2940	2940	1
641	20240607	090400	525805	2905	2905	2905	2905	0
642	20240607	090300	525805	2905	2905	2905	2905	0
643	20240607	090200	525805	2905	2905	2905	2905	0
644	20240607	090100	525805	2905	2905	2905	2905	0
645	20240607	090000	525805	2905	2905	2905	2905	181