KissMeData/036580/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191900	75474950	2960	2960	2960	2960	1038
3	20240621	191800	75474950	2960	2960	2960	2960	0
4	20240621	191700	75474950	2960	2960	2960	2960	0
5	20240621	191600	75474950	2960	2960	2960	2960	0
6	20240621	191500	75474950	2960	2960	2960	2960	0
7	20240621	191400	75474950	2960	2960	2960	2960	0
8	20240621	191300	75474950	2960	2960	2960	2960	0
9	20240621	191200	75474950	2960	2960	2960	2960	0
10	20240621	191100	75474950	2960	2960	2960	2960	0
11	20240621	191000	75474950	2960	2960	2960	2960	0
12	20240621	190900	75474950	2960	2960	2960	2960	0
13	20240621	190800	75474950	2960	2960	2960	2960	0
14	20240621	190700	75474950	2960	2960	2960	2960	0
15	20240621	190600	75474950	2960	2960	2960	2960	0
16	20240621	190500	75474950	2960	2960	2960	2960	0
17	20240621	190400	75474950	2960	2960	2960	2960	0
18	20240621	190300	75474950	2960	2960	2960	2960	0
19	20240621	190200	75474950	2960	2960	2960	2960	0
20	20240621	190100	75474950	2960	2960	2960	2960	0
21	20240621	190000	75474950	2960	2960	2960	2960	0
22	20240621	185900	75474950	2960	2960	2960	2960	0
23	20240621	185800	75474950	2960	2960	2960	2960	0
24	20240621	185700	75474950	2960	2960	2960	2960	0
25	20240621	185600	75474950	2960	2960	2960	2960	0
26	20240621	185500	75474950	2960	2960	2960	2960	0
27	20240621	185400	75474950	2960	2960	2960	2960	0
28	20240621	185300	75474950	2960	2960	2960	2960	0
29	20240621	185200	75474950	2960	2960	2960	2960	0
30	20240621	185100	75474950	2960	2960	2960	2960	0
31	20240621	185000	75474950	2960	2960	2960	2960	0
32	20240621	184900	75474950	2960	2960	2960	2960	1038
33	20240621	184800	75474950	2960	2960	2960	2960	0
34	20240621	184700	75474950	2960	2960	2960	2960	0
35	20240621	184600	75474950	2960	2960	2960	2960	0
36	20240621	184500	75474950	2960	2960	2960	2960	0
37	20240621	184400	75474950	2960	2960	2960	2960	0
38	20240621	184300	75474950	2960	2960	2960	2960	0
39	20240621	184200	75474950	2960	2960	2960	2960	0
40	20240621	184100	75474950	2960	2960	2960	2960	0
41	20240621	184000	75474950	2960	2960	2960	2960	0
42	20240621	183900	75474950	2960	2960	2960	2960	0
43	20240621	183800	75474950	2960	2960	2960	2960	0
44	20240621	183700	75474950	2960	2960	2960	2960	0
45	20240621	183600	75474950	2960	2960	2960	2960	0
46	20240621	183500	75474950	2960	2960	2960	2960	0
47	20240621	183400	75474950	2960	2960	2960	2960	0
48	20240621	183300	75474950	2960	2960	2960	2960	0
49	20240621	183200	75474950	2960	2960	2960	2960	0
50	20240621	183100	75474950	2960	2960	2960	2960	0
51	20240621	183000	75474950	2960	2960	2960	2960	0
52	20240621	182900	75474950	2960	2960	2960	2960	0
53	20240621	182800	75474950	2960	2960	2960	2960	0
54	20240621	182700	75474950	2960	2960	2960	2960	0
55	20240621	182600	75474950	2960	2960	2960	2960	0
56	20240621	182500	75474950	2960	2960	2960	2960	0
57	20240621	182400	75474950	2960	2960	2960	2960	0
58	20240621	182300	75474950	2960	2960	2960	2960	0
59	20240621	182200	75474950	2960	2960	2960	2960	0
60	20240621	182100	75474950	2960	2960	2960	2960	0
61	20240621	182000	75474950	2960	2960	2960	2960	0
62	20240621	181900	75474950	2960	2960	2960	2960	1038
63	20240621	181800	75474950	2960	2960	2960	2960	0
64	20240621	181700	75474950	2960	2960	2960	2960	0
65	20240621	181600	75474950	2960	2960	2960	2960	0
66	20240621	181500	75474950	2960	2960	2960	2960	0
67	20240621	181400	75474950	2960	2960	2960	2960	0
68	20240621	181300	75474950	2960	2960	2960	2960	0
69	20240621	181200	75474950	2960	2960	2960	2960	0
70	20240621	181100	75474950	2960	2960	2960	2960	0
71	20240621	181000	75474950	2960	2960	2960	2960	0
72	20240621	180900	75474950	2960	2960	2960	2960	0
73	20240621	180800	75474950	2960	2960	2960	2960	0
74	20240621	180700	75474950	2960	2960	2960	2960	0
75	20240621	180600	75474950	2960	2960	2960	2960	0
76	20240621	180500	75474950	2960	2960	2960	2960	0
77	20240621	180400	75474950	2960	2960	2960	2960	0
78	20240621	180300	75474950	2960	2960	2960	2960	0
79	20240621	180200	75474950	2960	2960	2960	2960	0
80	20240621	180100	75474950	2960	2960	2960	2960	0
81	20240621	180000	75474950	2960	2960	2960	2960	0
82	20240621	175900	75474950	2960	2960	2960	2960	0
83	20240621	175800	75474950	2960	2960	2960	2960	0
84	20240621	175700	75474950	2960	2960	2960	2960	0
85	20240621	175600	75474950	2960	2960	2960	2960	0
86	20240621	175500	75474950	2960	2960	2960	2960	0
87	20240621	175400	75474950	2960	2960	2960	2960	0
88	20240621	175300	75474950	2960	2960	2960	2960	0
89	20240621	175200	75474950	2960	2960	2960	2960	0
90	20240621	175100	75474950	2960	2960	2960	2960	0
91	20240621	175000	75474950	2960	2960	2960	2960	0
92	20240621	174900	75474950	2960	2960	2960	2960	1038
93	20240621	174800	75474950	2960	2960	2960	2960	0
94	20240621	174700	75474950	2960	2960	2960	2960	0
95	20240621	174600	75474950	2960	2960	2960	2960	0
96	20240621	174500	75474950	2960	2960	2960	2960	0
97	20240621	174400	75474950	2960	2960	2960	2960	0
98	20240621	174300	75474950	2960	2960	2960	2960	0
99	20240621	174200	75474950	2960	2960	2960	2960	0
100	20240621	174100	75474950	2960	2960	2960	2960	0
101	20240621	174000	75474950	2960	2960	2960	2960	0
102	20240621	173900	75474950	2960	2960	2960	2960	0
103	20240621	173800	75474950	2960	2960	2960	2960	0
104	20240621	173700	75474950	2960	2960	2960	2960	0
105	20240621	173600	75474950	2960	2960	2960	2960	0
106	20240621	173500	75474950	2960	2960	2960	2960	0
107	20240621	173400	75474950	2960	2960	2960	2960	0
108	20240621	173300	75474950	2960	2960	2960	2960	0
109	20240621	173200	75474950	2960	2960	2960	2960	0
110	20240621	173100	75474950	2960	2960	2960	2960	0
111	20240621	173000	75474950	2960	2960	2960	2960	0
112	20240621	172900	75474950	2960	2960	2960	2960	0
113	20240621	172800	75474950	2960	2960	2960	2960	0
114	20240621	172700	75474950	2960	2960	2960	2960	0
115	20240621	172600	75474950	2960	2960	2960	2960	0
116	20240621	172500	75474950	2960	2960	2960	2960	0
117	20240621	172400	75474950	2960	2960	2960	2960	0
118	20240621	172300	75474950	2960	2960	2960	2960	0
119	20240621	172200	75474950	2960	2960	2960	2960	0
120	20240621	172100	75474950	2960	2960	2960	2960	0
121	20240621	172000	75474950	2960	2960	2960	2960	0
122	20240621	171900	75474950	2960	2960	2960	2960	1038
123	20240621	171800	75474950	2960	2960	2960	2960	0
124	20240621	171700	75474950	2960	2960	2960	2960	0
125	20240621	171600	75474950	2960	2960	2960	2960	0
126	20240621	171500	75474950	2960	2960	2960	2960	0
127	20240621	171400	75474950	2960	2960	2960	2960	0
128	20240621	171300	75474950	2960	2960	2960	2960	0
129	20240621	171200	75474950	2960	2960	2960	2960	0
130	20240621	171100	75474950	2960	2960	2960	2960	0
131	20240621	171000	75474950	2960	2960	2960	2960	0
132	20240621	170900	75474950	2960	2960	2960	2960	0
133	20240621	170800	75474950	2960	2960	2960	2960	0
134	20240621	170700	75474950	2960	2960	2960	2960	0
135	20240621	170600	75474950	2960	2960	2960	2960	0
136	20240621	170500	75474950	2960	2960	2960	2960	0
137	20240621	170400	75474950	2960	2960	2960	2960	0
138	20240621	170300	75474950	2960	2960	2960	2960	0
139	20240621	170200	75474950	2960	2960	2960	2960	0
140	20240621	170100	75474950	2960	2960	2960	2960	0
141	20240621	170000	75474950	2960	2960	2960	2960	0
142	20240621	165900	75474950	2960	2960	2960	2960	0
143	20240621	165800	75474950	2960	2960	2960	2960	0
144	20240621	165700	75474950	2960	2960	2960	2960	0
145	20240621	165600	75474950	2960	2960	2960	2960	0
146	20240621	165500	75474950	2960	2960	2960	2960	0
147	20240621	165400	75474950	2960	2960	2960	2960	0
148	20240621	165300	75474950	2960	2960	2960	2960	0
149	20240621	165200	75474950	2960	2960	2960	2960	0
150	20240621	165100	75474950	2960	2960	2960	2960	0
151	20240621	165000	75474950	2960	2960	2960	2960	0
152	20240621	164900	75474950	2960	2960	2960	2960	1038
153	20240621	164800	75474950	2960	2960	2960	2960	0
154	20240621	164700	75474950	2960	2960	2960	2960	0
155	20240621	164600	75474950	2960	2960	2960	2960	0
156	20240621	164500	75474950	2960	2960	2960	2960	0
157	20240621	164400	75474950	2960	2960	2960	2960	0
158	20240621	164300	75474950	2960	2960	2960	2960	0
159	20240621	164200	75474950	2960	2960	2960	2960	0
160	20240621	164100	75474950	2960	2960	2960	2960	0
161	20240621	164000	75474950	2960	2960	2960	2960	0
162	20240621	163900	75474950	2960	2960	2960	2960	0
163	20240621	163800	75474950	2960	2960	2960	2960	0
164	20240621	163700	75474950	2960	2960	2960	2960	0
165	20240621	163600	75474950	2960	2960	2960	2960	0
166	20240621	163500	75474950	2960	2960	2960	2960	0
167	20240621	163400	75474950	2960	2960	2960	2960	0
168	20240621	163300	75474950	2960	2960	2960	2960	0
169	20240621	163200	75474950	2960	2960	2960	2960	0
170	20240621	163100	75474950	2960	2960	2960	2960	0
171	20240621	163000	75474950	2960	2960	2960	2960	0
172	20240621	162900	75474950	2960	2960	2960	2960	0
173	20240621	162800	75474950	2960	2960	2960	2960	0
174	20240621	162700	75474950	2960	2960	2960	2960	0
175	20240621	162600	75474950	2960	2960	2960	2960	0
176	20240621	162500	75474950	2960	2960	2960	2960	0
177	20240621	162400	75474950	2960	2960	2960	2960	0
178	20240621	162300	75474950	2960	2960	2960	2960	0
179	20240621	162200	75474950	2960	2960	2960	2960	0
180	20240621	162100	75474950	2960	2960	2960	2960	0
181	20240621	162000	75474950	2960	2960	2960	2960	0
182	20240621	161900	75474950	2960	2960	2960	2960	1038
183	20240621	161800	75474950	2960	2960	2960	2960	0
184	20240621	161700	75474950	2960	2960	2960	2960	0
185	20240621	161600	75474950	2960	2960	2960	2960	0
186	20240621	161500	75474950	2960	2960	2960	2960	0
187	20240621	161400	75474950	2960	2960	2960	2960	0
188	20240621	161300	75474950	2960	2960	2960	2960	0
189	20240621	161200	75474950	2960	2960	2960	2960	0
190	20240621	161100	75474950	2960	2960	2960	2960	0
191	20240621	161000	75474950	2960	2960	2960	2960	0
192	20240621	160900	75474950	2960	2960	2960	2960	0
193	20240621	160800	75474950	2960	2960	2960	2960	0
194	20240621	160700	75474950	2960	2960	2960	2960	0
195	20240621	160600	75474950	2960	2960	2960	2960	0
196	20240621	160500	75474950	2960	2960	2960	2960	0
197	20240621	160400	75474950	2960	2960	2960	2960	0
198	20240621	160300	75474950	2960	2960	2960	2960	0
199	20240621	160200	75474950	2960	2960	2960	2960	0
200	20240621	160100	75474950	2960	2960	2960	2960	0
201	20240621	160000	75474950	2960	2960	2960	2960	0
202	20240621	155900	75474950	2960	2960	2960	2960	0
203	20240621	155800	75474950	2960	2960	2960	2960	0
204	20240621	155700	75474950	2960	2960	2960	2960	0
205	20240621	155600	75474950	2960	2960	2960	2960	0
206	20240621	155500	75474950	2960	2960	2960	2960	0
207	20240621	155400	75474950	2960	2960	2960	2960	0
208	20240621	155300	75474950	2960	2960	2960	2960	0
209	20240621	155200	75474950	2960	2960	2960	2960	0
210	20240621	155100	75474950	2960	2960	2960	2960	0
211	20240621	155000	75474950	2960	2960	2960	2960	0
212	20240621	154900	75474950	2960	2960	2960	2960	1038
213	20240621	154800	75474950	2960	2960	2960	2960	0
214	20240621	154700	75474950	2960	2960	2960	2960	0
215	20240621	154600	75474950	2960	2960	2960	2960	0
216	20240621	154500	75474950	2960	2960	2960	2960	0
217	20240621	154400	75474950	2960	2960	2960	2960	0
218	20240621	154300	75474950	2960	2960	2960	2960	0
219	20240621	154200	75474950	2960	2960	2960	2960	0
220	20240621	154100	75474950	2960	2960	2960	2960	0
221	20240621	154000	75474950	2960	2960	2960	2960	0
222	20240621	153900	75474950	2960	2960	2960	2960	0
223	20240621	153800	75474950	2960	2960	2960	2960	0
224	20240621	153700	75474950	2960	2960	2960	2960	0
225	20240621	153600	75474950	2960	2960	2960	2960	0
226	20240621	153500	75474950	2960	2960	2960	2960	0
227	20240621	153400	75474950	2960	2960	2960	2960	0
228	20240621	153300	75474950	2960	2960	2960	2960	0
229	20240621	153200	75474950	2960	2960	2960	2960	0
230	20240621	153100	75474950	2960	2960	2960	2960	0
231	20240621	153000	75474950	2960	2960	2960	2960	1038
232	20240621	152900	72402470	2945	2945	2945	2945	0
233	20240621	152800	72402470	2945	2945	2945	2945	0
234	20240621	152700	72402470	2945	2945	2945	2945	0
235	20240621	152600	72402470	2945	2945	2945	2945	0
236	20240621	152500	72402470	2945	2945	2945	2945	0
237	20240621	152400	72402470	2945	2945	2945	2945	0
238	20240621	152300	72402470	2945	2945	2945	2945	0
239	20240621	152200	72402470	2945	2945	2945	2945	0
240	20240621	152100	72402470	2945	2945	2945	2945	0
241	20240621	152000	72402470	2945	2945	2945	2945	0
242	20240621	151900	72402470	2945	2950	2950	2945	569
243	20240621	151800	70725245	2960	2960	2960	2960	1
244	20240621	151700	70722285	2955	2950	2955	2950	302
245	20240621	151600	69829880	2950	2950	2950	2950	3
246	20240621	151500	69821030	2950	2950	2950	2950	0
247	20240621	151400	69821030	2950	2950	2950	2950	0
248	20240621	151300	69821030	2950	2950	2950	2950	0
249	20240621	151200	69821030	2950	2950	2950	2950	0
250	20240621	151100	69821030	2950	2950	2950	2950	0
251	20240621	151000	69821030	2950	2950	2950	2950	501
252	20240621	150900	68343080	2950	2950	2950	2950	552
253	20240621	150800	66714680	2950	2950	2950	2950	0
254	20240621	150700	66714680	2950	2950	2950	2950	0
255	20240621	150600	66714680	2950	2950	2950	2950	0
256	20240621	150500	66714680	2950	2950	2950	2950	0
257	20240621	150400	66714680	2950	2950	2950	2950	0
258	20240621	150300	66714680	2950	2950	2950	2950	0
259	20240621	150200	66714680	2950	2950	2950	2950	0
260	20240621	150100	66714680	2950	2950	2950	2950	0
261	20240621	150000	66714680	2950	2950	2950	2950	253
262	20240621	145900	65968330	2950	2950	2950	2950	0
263	20240621	145800	65968330	2950	2950	2950	2950	0
264	20240621	145700	65968330	2950	2950	2950	2950	0
265	20240621	145600	65968330	2950	2950	2950	2950	0
266	20240621	145500	65968330	2950	2950	2950	2950	0
267	20240621	145400	65968330	2950	2950	2950	2950	114
268	20240621	145300	65632030	2950	2950	2950	2950	200
269	20240621	145200	65042030	2950	2955	2955	2950	101
270	20240621	145100	64744075	2955	2955	2955	2955	5
271	20240621	145000	64729300	2950	2955	2955	2950	8000
272	20240621	144900	41124735	2960	2960	2960	2960	230
273	20240621	144800	40443935	2960	2960	2960	2960	0
274	20240621	144700	40443935	2960	2960	2960	2960	0
275	20240621	144600	40443935	2960	2960	2960	2960	0
276	20240621	144500	40443935	2960	2960	2960	2960	0
277	20240621	144400	40443935	2960	2960	2960	2960	0
278	20240621	144300	40443935	2960	2960	2960	2960	0
279	20240621	144200	40443935	2960	2960	2960	2960	0
280	20240621	144100	40443935	2960	2960	2960	2960	0
281	20240621	144000	40443935	2960	2960	2960	2960	0
282	20240621	143900	40443935	2960	2960	2960	2960	3
283	20240621	143800	40435055	2965	2965	2965	2965	0
284	20240621	143700	40435055	2965	2965	2965	2965	0
285	20240621	143600	40435055	2965	2965	2965	2965	0
286	20240621	143500	40435055	2965	2965	2965	2965	0
287	20240621	143400	40435055	2965	2965	2965	2965	0
288	20240621	143300	40435055	2965	2965	2965	2965	0
289	20240621	143200	40435055	2965	2965	2965	2965	0
290	20240621	143100	40435055	2965	2965	2965	2965	0
291	20240621	143000	40435055	2965	2965	2965	2965	0
292	20240621	142900	40435055	2965	2965	2965	2965	1
293	20240621	142800	40432090	2965	2965	2965	2965	0
294	20240621	142700	40432090	2965	2965	2965	2965	0
295	20240621	142600	40432090	2965	2965	2965	2965	0
296	20240621	142500	40432090	2965	2965	2965	2965	0
297	20240621	142400	40432090	2965	2965	2965	2965	50
298	20240621	142300	40283840	2965	2965	2965	2965	0
299	20240621	142200	40283840	2965	2965	2965	2965	0
300	20240621	142100	40283840	2965	2965	2965	2965	0
301	20240621	142000	40283840	2965	2965	2965	2965	0
302	20240621	141900	40283840	2965	2965	2965	2965	0
303	20240621	141800	40283840	2965	2965	2965	2965	0
304	20240621	141700	40283840	2965	2965	2965	2965	0
305	20240621	141600	40283840	2965	2965	2965	2965	0
306	20240621	141500	40283840	2965	2965	2965	2965	0
307	20240621	141400	40283840	2965	2965	2965	2965	0
308	20240621	141300	40283840	2965	2965	2965	2965	0
309	20240621	141200	40283840	2965	2965	2965	2965	0
310	20240621	141100	40283840	2965	2965	2965	2965	0
311	20240621	141000	40283840	2965	2965	2965	2965	0
312	20240621	140900	40283840	2965	2965	2965	2965	1
313	20240621	140800	40280875	2960	2960	2960	2960	0
314	20240621	140700	40280875	2960	2960	2960	2960	100
315	20240621	140600	39984875	2960	2960	2960	2960	0
316	20240621	140500	39984875	2960	2960	2960	2960	0
317	20240621	140400	39984875	2960	2960	2960	2960	50
318	20240621	140300	39836875	2960	2960	2960	2960	0
319	20240621	140200	39836875	2960	2960	2960	2960	0
320	20240621	140100	39836875	2960	2960	2960	2960	0
321	20240621	140000	39836875	2960	2960	2960	2960	2240
322	20240621	135900	33206475	2970	2970	2970	2970	0
323	20240621	135800	33206475	2970	2970	2970	2970	0
324	20240621	135700	33206475	2970	2970	2970	2970	0
325	20240621	135600	33206475	2970	2970	2970	2970	0
326	20240621	135500	33206475	2970	2970	2970	2970	0
327	20240621	135400	33206475	2970	2970	2970	2970	2
328	20240621	135300	33200535	2970	2970	2970	2970	0
329	20240621	135200	33200535	2970	2970	2970	2970	1
330	20240621	135100	33197565	2965	2965	2965	2965	0
331	20240621	135000	33197565	2965	2965	2965	2965	0
332	20240621	134900	33197565	2965	2965	2965	2965	0
333	20240621	134800	33197565	2965	2965	2965	2965	0
334	20240621	134700	33197565	2965	2965	2965	2965	0
335	20240621	134600	33197565	2965	2965	2965	2965	0
336	20240621	134500	33197565	2965	2965	2965	2965	0
337	20240621	134400	33197565	2965	2965	2965	2965	0
338	20240621	134300	33197565	2965	2965	2965	2965	0
339	20240621	134200	33197565	2965	2965	2965	2965	0
340	20240621	134100	33197565	2965	2965	2965	2965	69
341	20240621	134000	32992980	2970	2970	2970	2970	0
342	20240621	133900	32992980	2970	2970	2970	2970	0
343	20240621	133800	32992980	2970	2970	2970	2970	0
344	20240621	133700	32992980	2970	2970	2970	2970	1
345	20240621	133600	32990010	2970	2970	2970	2970	0
346	20240621	133500	32990010	2970	2970	2970	2970	0
347	20240621	133400	32990010	2970	2970	2970	2970	0
348	20240621	133300	32990010	2970	2970	2970	2970	0
349	20240621	133200	32990010	2970	2970	2970	2970	0
350	20240621	133100	32990010	2970	2970	2970	2970	0
351	20240621	133000	32990010	2970	2970	2970	2970	0
352	20240621	132900	32990010	2970	2970	2970	2970	0
353	20240621	132800	32990010	2970	2970	2970	2970	0
354	20240621	132700	32990010	2970	2970	2970	2970	6
355	20240621	132600	32972190	2970	2970	2970	2970	0
356	20240621	132500	32972190	2970	2970	2970	2970	1
357	20240621	132400	32969220	2975	2975	2975	2975	0
358	20240621	132300	32969220	2975	2975	2975	2975	300
359	20240621	132200	32076720	2970	2970	2970	2970	0
360	20240621	132100	32076720	2970	2970	2970	2970	20
361	20240621	132000	32017320	2970	2970	2970	2970	2
362	20240621	131900	32011380	2970	2970	2970	2970	0
363	20240621	131800	32011380	2970	2970	2970	2970	0
364	20240621	131700	32011380	2970	2970	2970	2970	0
365	20240621	131600	32011380	2970	2970	2970	2970	3
366	20240621	131500	32002470	2970	2970	2970	2970	0
367	20240621	131400	32002470	2970	2970	2970	2970	0
368	20240621	131300	32002470	2970	2970	2970	2970	0
369	20240621	131200	32002470	2970	2970	2970	2970	0
370	20240621	131100	32002470	2970	2970	2970	2970	0
371	20240621	131000	32002470	2970	2970	2970	2970	0
372	20240621	130900	32002470	2970	2970	2970	2970	0
373	20240621	130800	32002470	2970	2970	2970	2970	0
374	20240621	130700	32002470	2970	2970	2970	2970	0
375	20240621	130600	32002470	2970	2970	2970	2970	0
376	20240621	130500	32002470	2970	2970	2970	2970	0
377	20240621	130400	32002470	2970	2970	2970	2970	0
378	20240621	130300	32002470	2970	2970	2970	2970	0
379	20240621	130200	32002470	2970	2970	2970	2970	0
380	20240621	130100	32002470	2970	2970	2970	2970	1
381	20240621	130000	31999500	2970	2970	2970	2970	0
382	20240621	125900	31999500	2970	2970	2970	2970	0
383	20240621	125800	31999500	2970	2970	2970	2970	24
384	20240621	125700	31928220	2970	2970	2970	2970	0
385	20240621	125600	31928220	2970	2970	2970	2970	10
386	20240621	125500	31898520	2970	2970	2970	2970	0
387	20240621	125400	31898520	2970	2970	2970	2970	0
388	20240621	125300	31898520	2970	2970	2970	2970	0
389	20240621	125200	31898520	2970	2970	2970	2970	0
390	20240621	125100	31898520	2970	2970	2970	2970	0
391	20240621	125000	31898520	2970	2970	2970	2970	0
392	20240621	124900	31898520	2970	2970	2970	2970	0
393	20240621	124800	31898520	2970	2970	2970	2970	0
394	20240621	124700	31898520	2970	2970	2970	2970	0
395	20240621	124600	31898520	2970	2970	2970	2970	0
396	20240621	124500	31898520	2970	2970	2970	2970	0
397	20240621	124400	31898520	2970	2970	2970	2970	0
398	20240621	124300	31898520	2970	2970	2970	2970	0
399	20240621	124200	31898520	2970	2970	2970	2970	0
400	20240621	124100	31898520	2970	2970	2970	2970	0
401	20240621	124000	31898520	2970	2970	2970	2970	0
402	20240621	123900	31898520	2970	2970	2970	2970	3
403	20240621	123800	31889610	2970	2970	2970	2970	0
404	20240621	123700	31889610	2970	2970	2970	2970	2
405	20240621	123600	31883670	2975	2975	2975	2975	0
406	20240621	123500	31883670	2975	2975	2975	2975	139
407	20240621	123400	31470145	2975	2975	2975	2975	0
408	20240621	123300	31470145	2975	2975	2975	2975	0
409	20240621	123200	31470145	2975	2975	2975	2975	0
410	20240621	123100	31470145	2975	2975	2975	2975	0
411	20240621	123000	31470145	2975	2975	2975	2975	10
412	20240621	122900	31440395	2975	2975	2975	2975	0
413	20240621	122800	31440395	2975	2975	2975	2975	0
414	20240621	122700	31440395	2975	2975	2975	2975	0
415	20240621	122600	31440395	2975	2975	2975	2975	0
416	20240621	122500	31440395	2975	2975	2975	2975	0
417	20240621	122400	31440395	2975	2975	2975	2975	0
418	20240621	122300	31440395	2975	2975	2975	2975	0
419	20240621	122200	31440395	2975	2975	2975	2975	0
420	20240621	122100	31440395	2975	2975	2975	2975	0
421	20240621	122000	31440395	2975	2975	2975	2975	0
422	20240621	121900	31440395	2975	2975	2975	2975	0
423	20240621	121800	31440395	2975	2975	2975	2975	0
424	20240621	121700	31440395	2975	2975	2975	2975	0
425	20240621	121600	31440395	2975	2975	2975	2975	0
426	20240621	121500	31440395	2975	2975	2975	2975	0
427	20240621	121400	31440395	2975	2975	2975	2975	0
428	20240621	121300	31440395	2975	2975	2975	2975	0
429	20240621	121200	31440395	2975	2975	2975	2975	0
430	20240621	121100	31440395	2975	2975	2975	2975	0
431	20240621	121000	31440395	2975	2975	2975	2975	0
432	20240621	120900	31440395	2975	2975	2975	2975	0
433	20240621	120800	31440395	2975	2975	2975	2975	0
434	20240621	120700	31440395	2975	2975	2975	2975	0
435	20240621	120600	31440395	2975	2975	2975	2975	0
436	20240621	120500	31440395	2975	2975	2975	2975	0
437	20240621	120400	31440395	2975	2975	2975	2975	0
438	20240621	120300	31440395	2975	2970	2975	2970	2
439	20240621	120200	31434450	2970	2970	2970	2970	0
440	20240621	120100	31434450	2970	2970	2970	2970	0
441	20240621	120000	31434450	2970	2970	2970	2970	0
442	20240621	115900	31434450	2970	2970	2970	2970	0
443	20240621	115800	31434450	2970	2970	2970	2970	0
444	20240621	115700	31434450	2970	2970	2970	2970	0
445	20240621	115600	31434450	2970	2970	2970	2970	0
446	20240621	115500	31434450	2970	2970	2970	2970	0
447	20240621	115400	31434450	2970	2970	2970	2970	0
448	20240621	115300	31434450	2970	2970	2970	2970	0
449	20240621	115200	31434450	2970	2970	2970	2970	0
450	20240621	115100	31434450	2970	2970	2970	2970	0
451	20240621	115000	31434450	2970	2970	2970	2970	0
452	20240621	114900	31434450	2970	2970	2970	2970	1
453	20240621	114800	31431480	2970	2970	2970	2970	0
454	20240621	114700	31431480	2970	2970	2970	2970	0
455	20240621	114600	31431480	2970	2970	2970	2970	0
456	20240621	114500	31431480	2970	2970	2970	2970	0
457	20240621	114400	31431480	2970	2970	2970	2970	0
458	20240621	114300	31431480	2970	2970	2970	2970	0
459	20240621	114200	31431480	2970	2970	2970	2970	0
460	20240621	114100	31431480	2970	2970	2970	2970	0
461	20240621	114000	31431480	2970	2970	2970	2970	0
462	20240621	113900	31431480	2970	2970	2970	2970	484
463	20240621	113800	29994000	2970	2970	2970	2970	0
464	20240621	113700	29994000	2970	2970	2970	2970	0
465	20240621	113600	29994000	2970	2970	2970	2970	0
466	20240621	113500	29994000	2970	2970	2970	2970	1
467	20240621	113400	29991030	2975	2975	2975	2975	0
468	20240621	113300	29991030	2975	2975	2975	2975	0
469	20240621	113200	29991030	2975	2975	2975	2975	0
470	20240621	113100	29991030	2975	2975	2975	2975	3
471	20240621	113000	29982105	2975	2975	2975	2975	0
472	20240621	112900	29982105	2975	2975	2975	2975	0
473	20240621	112800	29982105	2975	2975	2975	2975	0
474	20240621	112700	29982105	2975	2975	2975	2975	0
475	20240621	112600	29982105	2975	2975	2975	2975	5
476	20240621	112500	29967230	2975	2975	2975	2975	0
477	20240621	112400	29967230	2975	2975	2975	2975	0
478	20240621	112300	29967230	2975	2975	2975	2975	0
479	20240621	112200	29967230	2975	2975	2975	2975	100
480	20240621	112100	29669730	2975	2975	2975	2975	0
481	20240621	112000	29669730	2975	2975	2975	2975	0
482	20240621	111900	29669730	2975	2975	2975	2975	0
483	20240621	111800	29669730	2975	2975	2975	2975	0
484	20240621	111700	29669730	2975	2975	2975	2975	0
485	20240621	111600	29669730	2975	2975	2975	2975	0
486	20240621	111500	29669730	2975	2975	2975	2975	0
487	20240621	111400	29669730	2975	2975	2975	2975	0
488	20240621	111300	29669730	2975	2975	2975	2975	0
489	20240621	111200	29669730	2975	2975	2975	2975	0
490	20240621	111100	29669730	2975	2975	2975	2975	14
491	20240621	111000	29628080	2975	2975	2975	2975	10
492	20240621	110900	29598330	2975	2975	2975	2975	0
493	20240621	110800	29598330	2975	2975	2975	2975	0
494	20240621	110700	29598330	2975	2975	2975	2975	0
495	20240621	110600	29598330	2975	2975	2975	2975	0
496	20240621	110500	29598330	2975	2975	2975	2975	0
497	20240621	110400	29598330	2975	2975	2975	2975	10
498	20240621	110300	29568580	2975	2975	2975	2975	0
499	20240621	110200	29568580	2975	2975	2975	2975	1
500	20240621	110100	29565605	2970	2970	2970	2970	0
501	20240621	110000	29565605	2970	2970	2970	2970	0
502	20240621	105900	29565605	2970	2970	2970	2970	0
503	20240621	105800	29565605	2970	2970	2970	2970	12
504	20240621	105700	29529965	2970	2970	2970	2970	0
505	20240621	105600	29529965	2970	2970	2970	2970	0
506	20240621	105500	29529965	2970	2970	2970	2970	1
507	20240621	105400	29526995	2975	2975	2975	2975	0
508	20240621	105300	29526995	2975	2975	2975	2975	470
509	20240621	105200	28128745	2975	2975	2975	2975	0
510	20240621	105100	28128745	2975	2975	2975	2975	0
511	20240621	105000	28128745	2975	2975	2975	2975	0
512	20240621	104900	28128745	2975	2975	2975	2975	0
513	20240621	104800	28128745	2975	2975	2975	2975	0
514	20240621	104700	28128745	2975	2975	2975	2975	0
515	20240621	104600	28128745	2975	2975	2975	2975	0
516	20240621	104500	28128745	2975	2975	2975	2975	0
517	20240621	104400	28128745	2975	2975	2975	2975	0
518	20240621	104300	28128745	2975	2975	2975	2975	0
519	20240621	104200	28128745	2975	2975	2975	2975	0
520	20240621	104100	28128745	2975	2970	2975	2970	478
521	20240621	104000	26706830	2970	2970	2970	2970	0
522	20240621	103900	26706830	2970	2970	2970	2970	0
523	20240621	103800	26706830	2970	2970	2970	2970	0
524	20240621	103700	26706830	2970	2970	2970	2970	0
525	20240621	103600	26706830	2970	2970	2970	2970	0
526	20240621	103500	26706830	2970	2970	2970	2970	0
527	20240621	103400	26706830	2970	2970	2970	2970	0
528	20240621	103300	26706830	2970	2970	2970	2970	0
529	20240621	103200	26706830	2970	2970	2970	2970	0
530	20240621	103100	26706830	2970	2970	2970	2960	449
531	20240621	103000	25374810	2980	2990	2990	2980	280
532	20240621	102900	24540400	2980	2980	2980	2980	0
533	20240621	102800	24540400	2980	2980	2980	2980	0
534	20240621	102700	24540400	2980	2980	2980	2980	0
535	20240621	102600	24540400	2980	2980	2980	2980	3
536	20240621	102500	24531460	2980	2980	2980	2980	0
537	20240621	102400	24531460	2980	2980	2980	2980	0
538	20240621	102300	24531460	2980	2980	2980	2980	0
539	20240621	102200	24531460	2980	2980	2980	2980	0
540	20240621	102100	24531460	2980	2980	2980	2980	22
541	20240621	102000	24465900	2980	2980	2980	2980	0
542	20240621	101900	24465900	2980	2980	2980	2980	0
543	20240621	101800	24465900	2980	2980	2980	2980	0
544	20240621	101700	24465900	2980	2970	2980	2970	4
545	20240621	101600	24454010	2970	2970	2970	2970	1
546	20240621	101500	24451040	2970	2970	2970	2970	1
547	20240621	101400	24448070	2960	2960	2960	2960	64
548	20240621	101300	24258630	2995	2995	2995	2995	0
549	20240621	101200	24258630	2995	2995	2995	2995	0
550	20240621	101100	24258630	2995	2995	2995	2995	0
551	20240621	101000	24258630	2995	2995	2995	2995	0
552	20240621	100900	24258630	2995	2995	2995	2995	0
553	20240621	100800	24258630	2995	2995	2995	2995	0
554	20240621	100700	24258630	2995	2995	2995	2995	0
555	20240621	100600	24258630	2995	2995	2995	2995	0
556	20240621	100500	24258630	2995	2995	2995	2995	0
557	20240621	100400	24258630	2995	2995	2995	2995	0
558	20240621	100300	24258630	2995	2995	2995	2995	0
559	20240621	100200	24258630	2995	2975	2995	2975	3
560	20240621	100100	24249665	2995	2995	2995	2995	0
561	20240621	100000	24249665	2995	2975	2995	2975	2
562	20240621	095900	24243695	2965	2965	2965	2965	0
563	20240621	095800	24243695	2965	2980	2980	2965	621
564	20240621	095700	22402365	3000	3000	3000	3000	0
565	20240621	095600	22402365	3000	3000	3000	3000	0
566	20240621	095500	22402365	3000	3000	3000	3000	0
567	20240621	095400	22402365	3000	3000	3000	3000	0
568	20240621	095300	22402365	3000	3000	3000	3000	0
569	20240621	095200	22402365	3000	3000	3000	3000	3
570	20240621	095100	22393365	3005	2980	3005	2980	3
571	20240621	095000	22384380	2980	2980	2980	2980	1
572	20240621	094900	22381400	2975	2975	2980	2975	672
573	20240621	094800	20378850	3000	2970	3000	2970	163
574	20240621	094700	19890440	2970	2970	2970	2970	0
575	20240621	094600	19890440	2970	2970	2970	2960	83
576	20240621	094500	19644740	2970	2980	2980	2970	4
577	20240621	094400	19632840	2970	2970	2970	2970	2
578	20240621	094300	19626900	2975	2985	2985	2975	645
579	20240621	094200	17708015	2970	2970	2970	2970	1
580	20240621	094100	17705045	2985	2985	2985	2985	0
581	20240621	094000	17705045	2985	2985	2985	2985	0
582	20240621	093900	17705045	2985	2970	2985	2970	10
583	20240621	093800	17675225	2995	2995	2995	2995	0
584	20240621	093700	17675225	2995	2995	2995	2995	0
585	20240621	093600	17675225	2995	2995	2995	2995	0
586	20240621	093500	17675225	2995	2995	2995	2995	0
587	20240621	093400	17675225	2995	2995	2995	2995	0
588	20240621	093300	17675225	2995	2970	2995	2970	2
589	20240621	093200	17669260	2970	2980	2980	2970	13
590	20240621	093100	17630530	2970	2970	2970	2970	42
591	20240621	093000	17505790	2970	2970	2970	2970	0
592	20240621	092900	17505790	2970	2970	2970	2970	0
593	20240621	092800	17505790	2970	2970	2970	2970	0
594	20240621	092700	17505790	2970	2970	2970	2970	0
595	20240621	092600	17505790	2970	2970	2970	2970	0
596	20240621	092500	17505790	2970	2970	2970	2970	1
597	20240621	092400	17502820	2965	2965	2965	2965	30
598	20240621	092300	17413870	2965	2965	2965	2965	87
599	20240621	092200	17155915	2965	2965	2965	2965	10
600	20240621	092100	17126265	2965	2965	2965	2965	0
601	20240621	092000	17126265	2965	2965	2965	2965	0
602	20240621	091900	17126265	2965	2965	2965	2965	0
603	20240621	091800	17126265	2965	2965	2965	2965	0
604	20240621	091700	17126265	2965	2965	2965	2965	73
605	20240621	091600	16909820	2975	2975	2975	2975	1
606	20240621	091500	16906845	2965	2965	2965	2965	0
607	20240621	091400	16906845	2965	2970	2970	2965	5
608	20240621	091300	16892010	2970	2970	2970	2970	431
609	20240621	091200	15611940	2970	2970	2970	2970	0
610	20240621	091100	15611940	2970	2970	2970	2970	252
611	20240621	091000	14863500	2970	2970	2970	2970	0
612	20240621	090900	14863500	2970	2980	2980	2970	4984
613	20240621	090800	59880	2980	2980	2980	2980	0
614	20240621	090700	59880	2980	2980	2980	2980	0
615	20240621	090600	59880	2980	2980	2980	2980	5
616	20240621	090500	44980	2980	2980	2980	2980	1
617	20240621	090400	42000	3000	3000	3000	3000	0
618	20240621	090300	42000	3000	3000	3000	3000	0
619	20240621	090200	42000	3000	3000	3000	3000	0
620	20240621	090100	42000	3000	3000	3000	3000	0
621	20240621	090000	42000	3000	3000	3000	3000	14