KissMeData/021080/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	190700	302529060	2990	2990	2990	2990	13245
3	20240607	190600	302529060	2990	2990	2990	2990	0
4	20240607	190500	302529060	2990	2990	2990	2990	0
5	20240607	190400	302529060	2990	2990	2990	2990	0
6	20240607	190300	302529060	2990	2990	2990	2990	0
7	20240607	190200	302529060	2990	2990	2990	2990	0
8	20240607	190100	302529060	2990	2990	2990	2990	0
9	20240607	190000	302529060	2990	2990	2990	2990	0
10	20240607	185900	302529060	2990	2990	2990	2990	0
11	20240607	185800	302529060	2990	2990	2990	2990	0
12	20240607	185700	302529060	2990	2990	2990	2990	0
13	20240607	185600	302529060	2990	2990	2990	2990	0
14	20240607	185500	302529060	2990	2990	2990	2990	0
15	20240607	185400	302529060	2990	2990	2990	2990	0
16	20240607	185300	302529060	2990	2990	2990	2990	0
17	20240607	185200	302529060	2990	2990	2990	2990	0
18	20240607	185100	302529060	2990	2990	2990	2990	0
19	20240607	185000	302529060	2990	2990	2990	2990	0
20	20240607	184900	302529060	2990	2990	2990	2990	0
21	20240607	184800	302529060	2990	2990	2990	2990	0
22	20240607	184700	302529060	2990	2990	2990	2990	0
23	20240607	184600	302529060	2990	2990	2990	2990	0
24	20240607	184500	302529060	2990	2990	2990	2990	0
25	20240607	184400	302529060	2990	2990	2990	2990	0
26	20240607	184300	302529060	2990	2990	2990	2990	0
27	20240607	184200	302529060	2990	2990	2990	2990	0
28	20240607	184100	302529060	2990	2990	2990	2990	0
29	20240607	184000	302529060	2990	2990	2990	2990	0
30	20240607	183900	302529060	2990	2990	2990	2990	0
31	20240607	183800	302529060	2990	2990	2990	2990	0
32	20240607	183700	302529060	2990	2990	2990	2990	13245
33	20240607	183600	302529060	2990	2990	2990	2990	0
34	20240607	183500	302529060	2990	2990	2990	2990	0
35	20240607	183400	302529060	2990	2990	2990	2990	0
36	20240607	183300	302529060	2990	2990	2990	2990	0
37	20240607	183200	302529060	2990	2990	2990	2990	0
38	20240607	183100	302529060	2990	2990	2990	2990	0
39	20240607	183000	302529060	2990	2990	2990	2990	0
40	20240607	182900	302529060	2990	2990	2990	2990	0
41	20240607	182800	302529060	2990	2990	2990	2990	0
42	20240607	182700	302529060	2990	2990	2990	2990	0
43	20240607	182600	302529060	2990	2990	2990	2990	0
44	20240607	182500	302529060	2990	2990	2990	2990	0
45	20240607	182400	302529060	2990	2990	2990	2990	0
46	20240607	182300	302529060	2990	2990	2990	2990	0
47	20240607	182200	302529060	2990	2990	2990	2990	0
48	20240607	182100	302529060	2990	2990	2990	2990	0
49	20240607	182000	302529060	2990	2990	2990	2990	0
50	20240607	181900	302529060	2990	2990	2990	2990	0
51	20240607	181800	302529060	2990	2990	2990	2990	0
52	20240607	181700	302529060	2990	2990	2990	2990	0
53	20240607	181600	302529060	2990	2990	2990	2990	0
54	20240607	181500	302529060	2990	2990	2990	2990	0
55	20240607	181400	302529060	2990	2990	2990	2990	0
56	20240607	181300	302529060	2990	2990	2990	2990	0
57	20240607	181200	302529060	2990	2990	2990	2990	0
58	20240607	181100	302529060	2990	2990	2990	2990	0
59	20240607	181000	302529060	2990	2990	2990	2990	0
60	20240607	180900	302529060	2990	2990	2990	2990	0
61	20240607	180800	302529060	2990	2990	2990	2990	0
62	20240607	180700	302529060	2990	2990	2990	2990	13245
63	20240607	180600	302529060	2990	2990	2990	2990	0
64	20240607	180500	302529060	2990	2990	2990	2990	0
65	20240607	180400	302529060	2990	2990	2990	2990	0
66	20240607	180300	302529060	2990	2990	2990	2990	0
67	20240607	180200	302529060	2990	2990	2990	2990	0
68	20240607	180100	302529060	2990	2990	2990	2990	0
69	20240607	180000	302529060	2990	2990	2990	2990	0
70	20240607	175900	302529060	2990	2990	2990	2990	0
71	20240607	175800	302529060	2990	2990	2990	2990	0
72	20240607	175700	302529060	2990	2990	2990	2990	0
73	20240607	175600	302529060	2990	2990	2990	2990	0
74	20240607	175500	302529060	2990	2990	2990	2990	0
75	20240607	175400	302529060	2990	2990	2990	2990	0
76	20240607	175300	302529060	2990	2990	2990	2990	0
77	20240607	175200	302529060	2990	2990	2990	2990	0
78	20240607	175100	302529060	2990	2990	2990	2990	0
79	20240607	175000	302529060	2990	2990	2990	2990	0
80	20240607	174900	302529060	2990	2990	2990	2990	0
81	20240607	174800	302529060	2990	2990	2990	2990	0
82	20240607	174700	302529060	2990	2990	2990	2990	0
83	20240607	174600	302529060	2990	2990	2990	2990	0
84	20240607	174500	302529060	2990	2990	2990	2990	0
85	20240607	174400	302529060	2990	2990	2990	2990	0
86	20240607	174300	302529060	2990	2990	2990	2990	0
87	20240607	174200	302529060	2990	2990	2990	2990	0
88	20240607	174100	302529060	2990	2990	2990	2990	0
89	20240607	174000	302529060	2990	2990	2990	2990	0
90	20240607	173900	302529060	2990	2990	2990	2990	0
91	20240607	173800	302529060	2990	2990	2990	2990	0
92	20240607	173700	302529060	2990	2990	2990	2990	13245
93	20240607	173600	302529060	2990	2990	2990	2990	0
94	20240607	173500	302529060	2990	2990	2990	2990	0
95	20240607	173400	302529060	2990	2990	2990	2990	0
96	20240607	173300	302529060	2990	2990	2990	2990	0
97	20240607	173200	302529060	2990	2990	2990	2990	0
98	20240607	173100	302529060	2990	2990	2990	2990	0
99	20240607	173000	302529060	2990	2990	2990	2990	0
100	20240607	172900	302529060	2990	2990	2990	2990	0
101	20240607	172800	302529060	2990	2990	2990	2990	0
102	20240607	172700	302529060	2990	2990	2990	2990	0
103	20240607	172600	302529060	2990	2990	2990	2990	0
104	20240607	172500	302529060	2990	2990	2990	2990	0
105	20240607	172400	302529060	2990	2990	2990	2990	0
106	20240607	172300	302529060	2990	2990	2990	2990	0
107	20240607	172200	302529060	2990	2990	2990	2990	0
108	20240607	172100	302529060	2990	2990	2990	2990	0
109	20240607	172000	302529060	2990	2990	2990	2990	0
110	20240607	171900	302529060	2990	2990	2990	2990	0
111	20240607	171800	302529060	2990	2990	2990	2990	0
112	20240607	171700	302529060	2990	2990	2990	2990	0
113	20240607	171600	302529060	2990	2990	2990	2990	0
114	20240607	171500	302529060	2990	2990	2990	2990	0
115	20240607	171400	302529060	2990	2990	2990	2990	0
116	20240607	171300	302529060	2990	2990	2990	2990	0
117	20240607	171200	302529060	2990	2990	2990	2990	0
118	20240607	171100	302529060	2990	2990	2990	2990	0
119	20240607	171000	302529060	2990	2990	2990	2990	0
120	20240607	170900	302529060	2990	2990	2990	2990	0
121	20240607	170800	302529060	2990	2990	2990	2990	0
122	20240607	170700	302529060	2990	2990	2990	2990	13245
123	20240607	170600	302529060	2990	2990	2990	2990	0
124	20240607	170500	302529060	2990	2990	2990	2990	0
125	20240607	170400	302529060	2990	2990	2990	2990	0
126	20240607	170300	302529060	2990	2990	2990	2990	0
127	20240607	170200	302529060	2990	2990	2990	2990	0
128	20240607	170100	302529060	2990	2990	2990	2990	0
129	20240607	170000	302529060	2990	2990	2990	2990	0
130	20240607	165900	302529060	2990	2990	2990	2990	0
131	20240607	165800	302529060	2990	2990	2990	2990	0
132	20240607	165700	302529060	2990	2990	2990	2990	0
133	20240607	165600	302529060	2990	2990	2990	2990	0
134	20240607	165500	302529060	2990	2990	2990	2990	0
135	20240607	165400	302529060	2990	2990	2990	2990	0
136	20240607	165300	302529060	2990	2990	2990	2990	0
137	20240607	165200	302529060	2990	2990	2990	2990	0
138	20240607	165100	302529060	2990	2990	2990	2990	0
139	20240607	165000	302529060	2990	2990	2990	2990	0
140	20240607	164900	302529060	2990	2990	2990	2990	0
141	20240607	164800	302529060	2990	2990	2990	2990	0
142	20240607	164700	302529060	2990	2990	2990	2990	0
143	20240607	164600	302529060	2990	2990	2990	2990	0
144	20240607	164500	302529060	2990	2990	2990	2990	0
145	20240607	164400	302529060	2990	2990	2990	2990	0
146	20240607	164300	302529060	2990	2990	2990	2990	0
147	20240607	164200	302529060	2990	2990	2990	2990	0
148	20240607	164100	302529060	2990	2990	2990	2990	0
149	20240607	164000	302529060	2990	2990	2990	2990	0
150	20240607	163900	302529060	2990	2990	2990	2990	0
151	20240607	163800	302529060	2990	2990	2990	2990	0
152	20240607	163700	302529060	2990	2990	2990	2990	13245
153	20240607	163600	302529060	2990	2990	2990	2990	0
154	20240607	163500	302529060	2990	2990	2990	2990	0
155	20240607	163400	302529060	2990	2990	2990	2990	0
156	20240607	163300	302529060	2990	2990	2990	2990	0
157	20240607	163200	302529060	2990	2990	2990	2990	0
158	20240607	163100	302529060	2990	2990	2990	2990	0
159	20240607	163000	302529060	2990	2990	2990	2990	0
160	20240607	162900	302529060	2990	2990	2990	2990	0
161	20240607	162800	302529060	2990	2990	2990	2990	0
162	20240607	162700	302529060	2990	2990	2990	2990	0
163	20240607	162600	302529060	2990	2990	2990	2990	0
164	20240607	162500	302529060	2990	2990	2990	2990	0
165	20240607	162400	302529060	2990	2990	2990	2990	0
166	20240607	162300	302529060	2990	2990	2990	2990	0
167	20240607	162200	302529060	2990	2990	2990	2990	0
168	20240607	162100	302529060	2990	2990	2990	2990	0
169	20240607	162000	302529060	2990	2990	2990	2990	0
170	20240607	161900	302529060	2990	2990	2990	2990	0
171	20240607	161800	302529060	2990	2990	2990	2990	0
172	20240607	161700	302529060	2990	2990	2990	2990	0
173	20240607	161600	302529060	2990	2990	2990	2990	0
174	20240607	161500	302529060	2990	2990	2990	2990	0
175	20240607	161400	302529060	2990	2990	2990	2990	0
176	20240607	161300	302529060	2990	2990	2990	2990	0
177	20240607	161200	302529060	2990	2990	2990	2990	0
178	20240607	161100	302529060	2990	2990	2990	2990	0
179	20240607	161000	302529060	2990	2990	2990	2990	0
180	20240607	160900	302529060	2990	2990	2990	2990	0
181	20240607	160800	302529060	2990	2990	2990	2990	0
182	20240607	160700	302529060	2990	2990	2990	2990	13245
183	20240607	160600	302529060	2990	2990	2990	2990	0
184	20240607	160500	302529060	2990	2990	2990	2990	0
185	20240607	160400	302529060	2990	2990	2990	2990	0
186	20240607	160300	302529060	2990	2990	2990	2990	0
187	20240607	160200	302529060	2990	2990	2990	2990	0
188	20240607	160100	302529060	2990	2990	2990	2990	0
189	20240607	160000	302529060	2990	2990	2990	2990	0
190	20240607	155900	302529060	2990	2990	2990	2990	0
191	20240607	155800	302529060	2990	2990	2990	2990	0
192	20240607	155700	302529060	2990	2990	2990	2990	0
193	20240607	155600	302529060	2990	2990	2990	2990	0
194	20240607	155500	302529060	2990	2990	2990	2990	0
195	20240607	155400	302529060	2990	2990	2990	2990	0
196	20240607	155300	302529060	2990	2990	2990	2990	0
197	20240607	155200	302529060	2990	2990	2990	2990	0
198	20240607	155100	302529060	2990	2990	2990	2990	0
199	20240607	155000	302529060	2990	2990	2990	2990	0
200	20240607	154900	302529060	2990	2990	2990	2990	0
201	20240607	154800	302529060	2990	2990	2990	2990	0
202	20240607	154700	302529060	2990	2990	2990	2990	0
203	20240607	154600	302529060	2990	2990	2990	2990	0
204	20240607	154500	302529060	2990	2990	2990	2990	0
205	20240607	154400	302529060	2990	2990	2990	2990	0
206	20240607	154300	302529060	2990	2990	2990	2990	0
207	20240607	154200	302529060	2990	2990	2990	2990	0
208	20240607	154100	302529060	2990	2990	2990	2990	0
209	20240607	154000	302529060	2990	2990	2990	2990	0
210	20240607	153900	302529060	2990	2990	2990	2990	0
211	20240607	153800	302529060	2990	2990	2990	2990	0
212	20240607	153700	302529060	2990	2990	2990	2990	13245
213	20240607	153600	302529060	2990	2990	2990	2990	0
214	20240607	153500	302529060	2990	2990	2990	2990	0
215	20240607	153400	302529060	2990	2990	2990	2990	0
216	20240607	153300	302529060	2990	2990	2990	2990	0
217	20240607	153200	302529060	2990	2990	2990	2990	0
218	20240607	153100	302529060	2990	2990	2990	2990	0
219	20240607	153000	302529060	2990	2990	2990	2990	13245
220	20240607	152900	262926510	2985	2985	2985	2985	0
221	20240607	152800	262926510	2985	2985	2985	2985	0
222	20240607	152700	262926510	2985	2985	2985	2985	0
223	20240607	152600	262926510	2985	2985	2985	2985	0
224	20240607	152500	262926510	2985	2985	2985	2985	0
225	20240607	152400	262926510	2985	2985	2985	2985	0
226	20240607	152300	262926510	2985	2985	2985	2985	0
227	20240607	152200	262926510	2985	2985	2985	2985	0
228	20240607	152100	262926510	2985	2985	2985	2985	0
229	20240607	152000	262926510	2985	2985	2985	2985	0
230	20240607	151900	262926510	2985	2985	2985	2985	160
231	20240607	151800	262448910	2990	2975	2990	2975	17
232	20240607	151700	262398320	2980	2980	2980	2980	1
233	20240607	151600	262395340	2980	2980	2980	2980	160
234	20240607	151500	261918540	2990	2990	2990	2990	0
235	20240607	151400	261918540	2990	2990	2990	2990	930
236	20240607	151300	259137840	2980	2980	2980	2980	10
237	20240607	151200	259108040	2990	2980	2990	2980	948
238	20240607	151100	256273540	2980	2980	2980	2980	167
239	20240607	151000	255775880	2985	2985	2985	2985	338
240	20240607	150900	254766950	2980	2980	2980	2980	0
241	20240607	150800	254766950	2980	2980	2980	2980	0
242	20240607	150700	254766950	2980	2980	2980	2980	633
243	20240607	150600	252880610	2980	2980	2980	2980	440
244	20240607	150500	251569410	2990	2990	2990	2990	0
245	20240607	150400	251569410	2990	2990	2990	2990	1
246	20240607	150300	251566420	2980	2980	2980	2980	10
247	20240607	150200	251536620	2980	2990	2990	2980	362
248	20240607	150100	250457760	2990	2990	2990	2990	0
249	20240607	150000	250457760	2990	2975	2990	2975	168
250	20240607	145900	249957945	2990	2990	2990	2990	0
251	20240607	145800	249957945	2990	2990	2990	2990	0
252	20240607	145700	249957945	2990	2990	2990	2990	0
253	20240607	145600	249957945	2990	2990	2990	2990	0
254	20240607	145500	249957945	2990	2990	2990	2990	335
255	20240607	145400	248956295	2990	2980	2990	2980	26723
256	20240607	145300	169147005	2975	2970	2975	2970	848
257	20240607	145200	166627895	2975	2975	2975	2975	10
258	20240607	145100	166598145	2980	2980	2980	2980	0
259	20240607	145000	166598145	2980	2980	2980	2980	0
260	20240607	144900	166598145	2980	2980	2980	2980	0
261	20240607	144800	166598145	2980	2980	2980	2980	17
262	20240607	144700	166547485	2980	2980	2980	2980	0
263	20240607	144600	166547485	2980	2980	2980	2980	0
264	20240607	144500	166547485	2980	2980	2980	2980	0
265	20240607	144400	166547485	2980	2980	2980	2980	1
266	20240607	144300	166544505	2980	2980	2980	2980	0
267	20240607	144200	166544505	2980	2980	2980	2980	0
268	20240607	144100	166544505	2980	2980	2980	2980	0
269	20240607	144000	166544505	2980	2980	2980	2980	0
270	20240607	143900	166544505	2980	2970	2980	2970	281
271	20240607	143800	165709825	2970	2970	2970	2970	0
272	20240607	143700	165709825	2970	2970	2970	2970	1100
273	20240607	143600	162442825	2980	2980	2980	2980	0
274	20240607	143500	162442825	2980	2980	2980	2980	0
275	20240607	143400	162442825	2980	2980	2980	2980	0
276	20240607	143300	162442825	2980	2980	2980	2980	1
277	20240607	143200	162439845	2970	2975	2975	2970	303
278	20240607	143100	161538435	2975	2970	2975	2970	101
279	20240607	143000	161238460	2975	2980	2980	2975	311
280	20240607	142900	160313230	2975	2975	2975	2975	641
281	20240607	142800	158406255	2975	2975	2975	2975	270
282	20240607	142700	157603005	2980	2980	2980	2980	0
283	20240607	142600	157603005	2980	2980	2980	2980	1
284	20240607	142500	157600025	2975	2975	2975	2975	0
285	20240607	142400	157600025	2975	2975	2975	2975	11
286	20240607	142300	157567300	2975	2975	2975	2975	0
287	20240607	142200	157567300	2975	2975	2975	2975	0
288	20240607	142100	157567300	2975	2975	2975	2975	1185
289	20240607	142000	154041925	2975	2975	2975	2975	0
290	20240607	141900	154041925	2975	2975	2975	2975	0
291	20240607	141800	154041925	2975	2975	2975	2975	0
292	20240607	141700	154041925	2975	2975	2975	2975	0
293	20240607	141600	154041925	2975	2975	2975	2975	0
294	20240607	141500	154041925	2975	2975	2975	2975	0
295	20240607	141400	154041925	2975	2975	2975	2975	0
296	20240607	141300	154041925	2975	2975	2975	2975	3155
297	20240607	141200	144655800	2975	2975	2975	2975	1
298	20240607	141100	144652825	2970	2960	2970	2960	1052
299	20240607	141000	141529145	2970	2970	2970	2970	0
300	20240607	140900	141529145	2970	2970	2970	2970	0
301	20240607	140800	141529145	2970	2970	2970	2970	0
302	20240607	140700	141529145	2970	2970	2970	2970	0
303	20240607	140600	141529145	2970	2970	2970	2970	0
304	20240607	140500	141529145	2970	2970	2970	2970	0
305	20240607	140400	141529145	2970	2970	2970	2970	0
306	20240607	140300	141529145	2970	2970	2970	2970	1
307	20240607	140200	141526175	2955	2955	2955	2955	0
308	20240607	140100	141526175	2955	2955	2955	2955	0
309	20240607	140000	141526175	2955	2955	2955	2955	0
310	20240607	135900	141526175	2955	2955	2955	2955	38
311	20240607	135800	141413885	2970	2970	2970	2970	0
312	20240607	135700	141413885	2970	2970	2970	2970	1
313	20240607	135600	141410915	2955	2955	2955	2955	0
314	20240607	135500	141410915	2955	2955	2955	2955	750
315	20240607	135400	139194665	2960	2960	2960	2960	326
316	20240607	135300	138229705	2970	2970	2970	2970	0
317	20240607	135200	138229705	2970	2970	2970	2970	0
318	20240607	135100	138229705	2970	2970	2970	2970	0
319	20240607	135000	138229705	2970	2970	2970	2970	0
320	20240607	134900	138229705	2970	2970	2970	2970	0
321	20240607	134800	138229705	2970	2970	2970	2970	0
322	20240607	134700	138229705	2970	2970	2970	2970	10
323	20240607	134600	138200005	2970	2970	2970	2970	0
324	20240607	134500	138200005	2970	2970	2970	2970	0
325	20240607	134400	138200005	2970	2970	2970	2970	0
326	20240607	134300	138200005	2970	2970	2970	2970	0
327	20240607	134200	138200005	2970	2970	2970	2970	0
328	20240607	134100	138200005	2970	2970	2970	2970	0
329	20240607	134000	138200005	2970	2970	2970	2970	0
330	20240607	133900	138200005	2970	2970	2970	2970	0
331	20240607	133800	138200005	2970	2970	2970	2970	1
332	20240607	133700	138197035	2960	2960	2960	2960	0
333	20240607	133600	138197035	2960	2970	2970	2960	277
334	20240607	133500	137376115	2970	2970	2970	2970	0
335	20240607	133400	137376115	2970	2970	2970	2970	20
336	20240607	133300	137316715	2970	2970	2970	2970	0
337	20240607	133200	137316715	2970	2970	2970	2970	0
338	20240607	133100	137316715	2970	2960	2970	2960	26
339	20240607	133000	137239745	2970	2970	2970	2970	0
340	20240607	132900	137239745	2970	2970	2970	2970	1
341	20240607	132800	137236775	2960	2960	2960	2960	0
342	20240607	132700	137236775	2960	2960	2960	2960	0
343	20240607	132600	137236775	2960	2960	2960	2960	300
344	20240607	132500	136348775	2970	2970	2970	2970	0
345	20240607	132400	136348775	2970	2970	2970	2970	0
346	20240607	132300	136348775	2970	2970	2970	2970	0
347	20240607	132200	136348775	2970	2970	2970	2970	0
348	20240607	132100	136348775	2970	2970	2970	2970	0
349	20240607	132000	136348775	2970	2970	2970	2970	0
350	20240607	131900	136348775	2970	2970	2970	2970	0
351	20240607	131800	136348775	2970	2970	2970	2970	1
352	20240607	131700	136345805	2965	2965	2965	2965	0
353	20240607	131600	136345805	2965	2965	2965	2965	0
354	20240607	131500	136345805	2965	2965	2965	2965	0
355	20240607	131400	136345805	2965	2965	2965	2965	201
356	20240607	131300	135749840	2965	2960	2965	2960	12
357	20240607	131200	135714315	2965	2965	2965	2965	0
358	20240607	131100	135714315	2965	2965	2965	2965	0
359	20240607	131000	135714315	2965	2965	2965	2965	1000
360	20240607	130900	132749315	2965	2965	2965	2965	0
361	20240607	130800	132749315	2965	2965	2965	2965	2
362	20240607	130700	132743385	2965	2965	2965	2965	0
363	20240607	130600	132743385	2965	2965	2965	2965	0
364	20240607	130500	132743385	2965	2965	2965	2965	0
365	20240607	130400	132743385	2965	2965	2965	2965	1
366	20240607	130300	132740420	2955	2955	2955	2955	5
367	20240607	130200	132725645	2955	2955	2955	2955	0
368	20240607	130100	132725645	2955	2955	2955	2955	0
369	20240607	130000	132725645	2955	2955	2965	2955	41
370	20240607	125900	132604470	2965	2965	2965	2965	0
371	20240607	125800	132604470	2965	2960	2965	2960	167
372	20240607	125700	132110145	2955	2955	2955	2955	0
373	20240607	125600	132110145	2955	2955	2955	2955	0
374	20240607	125500	132110145	2955	2955	2955	2955	0
375	20240607	125400	132110145	2955	2955	2955	2955	30
376	20240607	125300	132021495	2960	2960	2960	2960	0
377	20240607	125200	132021495	2960	2960	2960	2960	0
378	20240607	125100	132021495	2960	2960	2960	2960	0
379	20240607	125000	132021495	2960	2960	2960	2960	5
380	20240607	124900	132006695	2960	2960	2960	2960	100
381	20240607	124800	131710695	2960	2960	2960	2960	0
382	20240607	124700	131710695	2960	2960	2960	2960	0
383	20240607	124600	131710695	2960	2960	2960	2960	0
384	20240607	124500	131710695	2960	2960	2960	2960	100
385	20240607	124400	131414695	2960	2960	2960	2960	0
386	20240607	124300	131414695	2960	2960	2960	2960	0
387	20240607	124200	131414695	2960	2960	2960	2960	0
388	20240607	124100	131414695	2960	2960	2960	2960	357
389	20240607	124000	130357975	2965	2965	2965	2965	0
390	20240607	123900	130357975	2965	2965	2965	2965	146
391	20240607	123800	129925085	2965	2965	2965	2965	0
392	20240607	123700	129925085	2965	2965	2965	2965	0
393	20240607	123600	129925085	2965	2965	2965	2965	1
394	20240607	123500	129922120	2960	2960	2960	2960	0
395	20240607	123400	129922120	2960	2960	2960	2960	500
396	20240607	123300	128442120	2960	2960	2960	2960	0
397	20240607	123200	128442120	2960	2960	2960	2960	0
398	20240607	123100	128442120	2960	2960	2960	2960	222
399	20240607	123000	127785000	2960	2960	2965	2960	1159
400	20240607	122900	124354355	2955	2955	2965	2955	742
401	20240607	122800	122158300	2960	2955	2960	2955	2000
402	20240607	122700	116238705	2955	2950	2955	2950	58
403	20240607	122600	116067585	2950	2945	2950	2945	3915
404	20240607	122500	104518345	2950	2950	2950	2950	0
405	20240607	122400	104518345	2950	2950	2950	2950	0
406	20240607	122300	104518345	2950	2950	2950	2950	1
407	20240607	122200	104515395	2940	2950	2950	2940	2
408	20240607	122100	104509505	2935	2935	2935	2935	14
409	20240607	122000	104468415	2940	2935	2940	2935	1770
410	20240607	121900	99273115	2940	2940	2940	2940	2074
411	20240607	121800	93175555	2940	2940	2940	2940	800
412	20240607	121700	90823555	2950	2950	2950	2950	0
413	20240607	121600	90823555	2950	2950	2950	2950	0
414	20240607	121500	90823555	2950	2950	2950	2950	8
415	20240607	121400	90799955	2940	2950	2950	2940	425
416	20240607	121300	89550205	2950	2950	2950	2950	0
417	20240607	121200	89550205	2950	2950	2950	2950	0
418	20240607	121100	89550205	2950	2950	2950	2950	1
419	20240607	121000	89547255	2950	2950	2950	2950	102
420	20240607	120900	89246355	2950	2950	2950	2950	50
421	20240607	120800	89098855	2940	2940	2940	2940	382
422	20240607	120700	87975775	2940	2940	2940	2940	1
423	20240607	120600	87972835	2950	2950	2950	2950	0
424	20240607	120500	87972835	2950	2950	2950	2950	5
425	20240607	120400	87958085	2950	2950	2950	2950	0
426	20240607	120300	87958085	2950	2950	2950	2950	0
427	20240607	120200	87958085	2950	2950	2950	2950	0
428	20240607	120100	87958085	2950	2950	2950	2950	0
429	20240607	120000	87958085	2950	2950	2950	2950	0
430	20240607	115900	87958085	2950	2950	2950	2950	0
431	20240607	115800	87958085	2950	2950	2950	2950	0
432	20240607	115700	87958085	2950	2950	2950	2950	0
433	20240607	115600	87958085	2950	2950	2950	2950	0
434	20240607	115500	87958085	2950	2950	2950	2950	20
435	20240607	115400	87899085	2950	2950	2950	2950	0
436	20240607	115300	87899085	2950	2950	2950	2950	0
437	20240607	115200	87899085	2950	2950	2950	2950	0
438	20240607	115100	87899085	2950	2950	2950	2950	0
439	20240607	115000	87899085	2950	2950	2950	2950	1
440	20240607	114900	87896135	2945	2945	2945	2945	0
441	20240607	114800	87896135	2945	2945	2945	2945	0
442	20240607	114700	87896135	2945	2945	2945	2945	170
443	20240607	114600	87395485	2950	2950	2950	2950	0
444	20240607	114500	87395485	2950	2950	2950	2950	0
445	20240607	114400	87395485	2950	2950	2950	2950	1
446	20240607	114300	87392535	2945	2945	2945	2945	3203
447	20240607	114200	77959700	2950	2950	2950	2950	700
448	20240607	114100	75894700	2955	2955	2955	2955	0
449	20240607	114000	75894700	2955	2955	2955	2955	1
450	20240607	113900	75891745	2950	2950	2950	2950	0
451	20240607	113800	75891745	2950	2950	2950	2950	700
452	20240607	113700	73826745	2950	2950	2950	2950	0
453	20240607	113600	73826745	2950	2950	2950	2950	40
454	20240607	113500	73708745	2950	2950	2950	2950	1
455	20240607	113400	73705795	2945	2945	2945	2945	0
456	20240607	113300	73705795	2945	2945	2945	2945	0
457	20240607	113200	73705795	2945	2945	2945	2945	1
458	20240607	113100	73702850	2945	2945	2945	2945	0
459	20240607	113000	73702850	2945	2945	2945	2945	0
460	20240607	112900	73702850	2945	2945	2945	2945	231
461	20240607	112800	73022555	2950	2950	2950	2950	0
462	20240607	112700	73022555	2950	2950	2950	2950	2
463	20240607	112600	73016655	2950	2950	2950	2950	0
464	20240607	112500	73016655	2950	2950	2950	2950	0
465	20240607	112400	73016655	2950	2950	2950	2950	0
466	20240607	112300	73016655	2950	2950	2950	2950	10
467	20240607	112200	72987155	2950	2950	2950	2950	0
468	20240607	112100	72987155	2950	2950	2950	2950	0
469	20240607	112000	72987155	2950	2950	2950	2950	0
470	20240607	111900	72987155	2950	2950	2950	2950	0
471	20240607	111800	72987155	2950	2950	2950	2950	0
472	20240607	111700	72987155	2950	2950	2950	2950	0
473	20240607	111600	72987155	2950	2950	2950	2950	10
474	20240607	111500	72957655	2950	2950	2950	2950	1
475	20240607	111400	72954705	2945	2945	2945	2945	20
476	20240607	111300	72895805	2950	2950	2950	2950	1
477	20240607	111200	72892855	2940	2940	2940	2940	0
478	20240607	111100	72892855	2940	2940	2940	2940	1734
479	20240607	111000	67794895	2940	2940	2940	2940	0
480	20240607	110900	67794895	2940	2940	2940	2940	0
481	20240607	110800	67794895	2940	2940	2940	2940	100
482	20240607	110700	67500895	2945	2945	2945	2945	0
483	20240607	110600	67500895	2945	2945	2945	2945	0
484	20240607	110500	67500895	2945	2945	2945	2945	0
485	20240607	110400	67500895	2945	2950	2950	2945	15
486	20240607	110300	67456670	2950	2950	2950	2950	54
487	20240607	110200	67297370	2950	2950	2950	2950	0
488	20240607	110100	67297370	2950	2950	2950	2950	0
489	20240607	110000	67297370	2950	2950	2950	2950	0
490	20240607	105900	67297370	2950	2950	2950	2950	0
491	20240607	105800	67297370	2950	2950	2950	2950	0
492	20240607	105700	67297370	2950	2950	2950	2950	1
493	20240607	105600	67294420	2940	2940	2940	2940	0
494	20240607	105500	67294420	2940	2940	2940	2940	0
495	20240607	105400	67294420	2940	2940	2940	2940	78
496	20240607	105300	67065100	2950	2950	2950	2950	0
497	20240607	105200	67065100	2950	2945	2950	2945	300
498	20240607	105100	66181460	2935	2935	2935	2935	334
499	20240607	105000	65201170	2935	2935	2935	2935	0
500	20240607	104900	65201170	2935	2935	2935	2935	0
501	20240607	104800	65201170	2935	2930	2935	2930	384
502	20240607	104700	64074300	2930	2930	2930	2930	602
503	20240607	104600	62310440	2945	2930	2945	2930	520
504	20240607	104500	60783490	2925	2930	2930	2925	1553
505	20240607	104400	56235120	2935	2935	2935	2935	0
506	20240607	104300	56235120	2935	2935	2935	2935	0
507	20240607	104200	56235120	2935	2955	2955	2935	129
508	20240607	104100	55856445	2955	2955	2955	2955	0
509	20240607	104000	55856445	2955	2940	2955	2940	300
510	20240607	103900	54972800	2930	2930	2930	2930	207
511	20240607	103800	54366290	2940	2940	2940	2940	7
512	20240607	103700	54345710	2935	2935	2935	2935	165
513	20240607	103600	53861435	2930	2930	2930	2930	0
514	20240607	103500	53861435	2930	2930	2930	2930	0
515	20240607	103400	53861435	2930	2930	2930	2930	0
516	20240607	103300	53861435	2930	2930	2930	2930	1920
517	20240607	103200	48235835	2930	2930	2930	2930	248
518	20240607	103100	47509195	2935	2935	2935	2935	2
519	20240607	103000	47503325	2935	2940	2940	2935	778
520	20240607	102900	45216440	2955	2955	2955	2955	0
521	20240607	102800	45216440	2955	2955	2955	2955	0
522	20240607	102700	45216440	2955	2955	2955	2955	0
523	20240607	102600	45216440	2955	2945	2955	2940	95
524	20240607	102500	44936730	2945	2945	2945	2945	11
525	20240607	102400	44904335	2950	2950	2950	2940	64
526	20240607	102300	44715890	2945	2955	2955	2945	14
527	20240607	102200	44674640	2945	2945	2945	2945	0
528	20240607	102100	44674640	2945	2945	2945	2945	0
529	20240607	102000	44674640	2945	2945	2945	2945	840
530	20240607	101900	42200840	2950	2950	2950	2950	0
531	20240607	101800	42200840	2950	2950	2950	2950	468
532	20240607	101700	40820240	2950	2960	2960	2950	2661
533	20240607	101600	32958525	2960	2960	2960	2960	7
534	20240607	101500	32937805	2960	2960	2960	2960	5
535	20240607	101400	32923005	2955	2955	2955	2955	100
536	20240607	101300	32627505	2955	2955	2955	2955	1
537	20240607	101200	32624550	2955	2955	2955	2955	12
538	20240607	101100	32589090	2955	2955	2955	2955	0
539	20240607	101000	32589090	2955	2955	2955	2955	68
540	20240607	100900	32388150	2960	2960	2960	2960	68
541	20240607	100800	32186870	2965	2965	2965	2965	7
542	20240607	100700	32166115	2965	2965	2965	2965	0
543	20240607	100600	32166115	2965	2965	2965	2965	0
544	20240607	100500	32166115	2965	2960	2965	2960	66
545	20240607	100400	31970750	2965	2965	2965	2965	1
546	20240607	100300	31967785	2965	2965	2965	2965	6
547	20240607	100200	31949995	2965	2965	2965	2965	100
548	20240607	100100	31653495	2965	2965	2965	2965	1
549	20240607	100000	31650530	2960	2965	2965	2960	51
550	20240607	095900	31499495	2970	2970	2970	2970	6
551	20240607	095800	31481675	2960	2960	2960	2960	550
552	20240607	095700	29853675	2960	2970	2970	2960	551
553	20240607	095600	28222705	2960	2960	2960	2960	50
554	20240607	095500	28074705	2955	2955	2955	2955	0
555	20240607	095400	28074705	2955	2960	2960	2955	253
556	20240607	095300	27326910	2975	2975	2975	2975	2
557	20240607	095200	27320960	2955	2955	2955	2955	2
558	20240607	095100	27315050	2975	2955	2975	2955	6
559	20240607	095000	27297300	2975	2975	2975	2975	0
560	20240607	094900	27297300	2975	2975	2975	2975	2
561	20240607	094800	27291350	2975	2975	2975	2975	0
562	20240607	094700	27291350	2975	2975	2975	2975	0
563	20240607	094600	27291350	2975	2975	2975	2975	0
564	20240607	094500	27291350	2975	2975	2975	2975	0
565	20240607	094400	27291350	2975	2975	2975	2975	0
566	20240607	094300	27291350	2975	2975	2975	2975	0
567	20240607	094200	27291350	2975	2975	2975	2975	0
568	20240607	094100	27291350	2975	2975	2975	2975	0
569	20240607	094000	27291350	2975	2975	2975	2975	0
570	20240607	093900	27291350	2975	2975	2975	2975	0
571	20240607	093800	27291350	2975	2975	2975	2975	500
572	20240607	093700	25803850	2950	2950	2950	2950	0
573	20240607	093600	25803850	2950	2950	2950	2950	0
574	20240607	093500	25803850	2950	2950	2950	2950	0
575	20240607	093400	25803850	2950	2960	2975	2950	2712
576	20240607	093300	17785560	2965	2965	2965	2965	0
577	20240607	093200	17785560	2965	2965	2965	2965	18
578	20240607	093100	17732190	2960	2970	2970	2960	600
579	20240607	093000	15953190	2970	2970	2970	2970	0
580	20240607	092900	15953190	2970	2970	2970	2970	1
581	20240607	092800	15950220	2960	2970	2970	2960	440
582	20240607	092700	14646780	2970	2970	2970	2970	100
583	20240607	092600	14349780	2970	2970	2970	2970	43
584	20240607	092500	14222070	2970	2970	2970	2970	1
585	20240607	092400	14219100	2970	2970	2970	2970	1
586	20240607	092300	14216130	2960	2960	2960	2960	0
587	20240607	092200	14216130	2960	2960	2960	2960	0
588	20240607	092100	14216130	2960	2960	2960	2960	125
589	20240607	092000	13846130	2960	2965	2965	2960	484
590	20240607	091900	12411355	2975	2975	2975	2975	0
591	20240607	091800	12411355	2975	2975	2975	2975	0
592	20240607	091700	12411355	2975	2975	2975	2975	1429
593	20240607	091600	8160080	2975	2975	2975	2975	3
594	20240607	091500	8151155	2975	2975	2975	2975	151
595	20240607	091400	7701930	2975	2975	2975	2975	11
596	20240607	091300	7669205	2960	2960	2960	2960	0
597	20240607	091200	7669205	2960	2960	2960	2960	0
598	20240607	091100	7669205	2960	2960	2960	2960	0
599	20240607	091000	7669205	2960	2960	2960	2960	1
600	20240607	090900	7666245	2955	2965	2965	2955	81
601	20240607	090800	7426875	2975	2975	2975	2975	6
602	20240607	090700	7409025	2975	2975	2975	2975	13
603	20240607	090600	7370350	2975	2975	2975	2975	0
604	20240607	090500	7370350	2975	2975	2975	2975	510
605	20240607	090400	5853100	2975	2965	2975	2955	438
606	20240607	090300	4557645	2970	2970	2970	2970	0
607	20240607	090200	4557645	2970	2975	2975	2970	31
608	20240607	090100	4465475	2975	2975	2975	2975	53
609	20240607	090000	4307800	2975	2975	2975	2975	1434