KissMeData/066900/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194600	132531085	2810	2810	2810	2810	2907
3	20240607	194500	132531085	2810	2810	2810	2810	0
4	20240607	194400	132531085	2810	2810	2810	2810	0
5	20240607	194300	132531085	2810	2810	2810	2810	0
6	20240607	194200	132531085	2810	2810	2810	2810	0
7	20240607	194100	132531085	2810	2810	2810	2810	0
8	20240607	194000	132531085	2810	2810	2810	2810	0
9	20240607	193900	132531085	2810	2810	2810	2810	0
10	20240607	193800	132531085	2810	2810	2810	2810	0
11	20240607	193700	132531085	2810	2810	2810	2810	0
12	20240607	193600	132531085	2810	2810	2810	2810	0
13	20240607	193500	132531085	2810	2810	2810	2810	0
14	20240607	193400	132531085	2810	2810	2810	2810	0
15	20240607	193300	132531085	2810	2810	2810	2810	0
16	20240607	193200	132531085	2810	2810	2810	2810	0
17	20240607	193100	132531085	2810	2810	2810	2810	0
18	20240607	193000	132531085	2810	2810	2810	2810	0
19	20240607	192900	132531085	2810	2810	2810	2810	0
20	20240607	192800	132531085	2810	2810	2810	2810	0
21	20240607	192700	132531085	2810	2810	2810	2810	0
22	20240607	192600	132531085	2810	2810	2810	2810	0
23	20240607	192500	132531085	2810	2810	2810	2810	0
24	20240607	192400	132531085	2810	2810	2810	2810	0
25	20240607	192300	132531085	2810	2810	2810	2810	0
26	20240607	192200	132531085	2810	2810	2810	2810	0
27	20240607	192100	132531085	2810	2810	2810	2810	0
28	20240607	192000	132531085	2810	2810	2810	2810	0
29	20240607	191900	132531085	2810	2810	2810	2810	0
30	20240607	191800	132531085	2810	2810	2810	2810	0
31	20240607	191700	132531085	2810	2810	2810	2810	0
32	20240607	191600	132531085	2810	2810	2810	2810	2907
33	20240607	191500	132531085	2810	2810	2810	2810	0
34	20240607	191400	132531085	2810	2810	2810	2810	0
35	20240607	191300	132531085	2810	2810	2810	2810	0
36	20240607	191200	132531085	2810	2810	2810	2810	0
37	20240607	191100	132531085	2810	2810	2810	2810	0
38	20240607	191000	132531085	2810	2810	2810	2810	0
39	20240607	190900	132531085	2810	2810	2810	2810	0
40	20240607	190800	132531085	2810	2810	2810	2810	0
41	20240607	190700	132531085	2810	2810	2810	2810	0
42	20240607	190600	132531085	2810	2810	2810	2810	0
43	20240607	190500	132531085	2810	2810	2810	2810	0
44	20240607	190400	132531085	2810	2810	2810	2810	0
45	20240607	190300	132531085	2810	2810	2810	2810	0
46	20240607	190200	132531085	2810	2810	2810	2810	0
47	20240607	190100	132531085	2810	2810	2810	2810	0
48	20240607	190000	132531085	2810	2810	2810	2810	0
49	20240607	185900	132531085	2810	2810	2810	2810	0
50	20240607	185800	132531085	2810	2810	2810	2810	0
51	20240607	185700	132531085	2810	2810	2810	2810	0
52	20240607	185600	132531085	2810	2810	2810	2810	0
53	20240607	185500	132531085	2810	2810	2810	2810	0
54	20240607	185400	132531085	2810	2810	2810	2810	0
55	20240607	185300	132531085	2810	2810	2810	2810	0
56	20240607	185200	132531085	2810	2810	2810	2810	0
57	20240607	185100	132531085	2810	2810	2810	2810	0
58	20240607	185000	132531085	2810	2810	2810	2810	0
59	20240607	184900	132531085	2810	2810	2810	2810	0
60	20240607	184800	132531085	2810	2810	2810	2810	0
61	20240607	184700	132531085	2810	2810	2810	2810	0
62	20240607	184600	132531085	2810	2810	2810	2810	2907
63	20240607	184500	132531085	2810	2810	2810	2810	0
64	20240607	184400	132531085	2810	2810	2810	2810	0
65	20240607	184300	132531085	2810	2810	2810	2810	0
66	20240607	184200	132531085	2810	2810	2810	2810	0
67	20240607	184100	132531085	2810	2810	2810	2810	0
68	20240607	184000	132531085	2810	2810	2810	2810	0
69	20240607	183900	132531085	2810	2810	2810	2810	0
70	20240607	183800	132531085	2810	2810	2810	2810	0
71	20240607	183700	132531085	2810	2810	2810	2810	0
72	20240607	183600	132531085	2810	2810	2810	2810	0
73	20240607	183500	132531085	2810	2810	2810	2810	0
74	20240607	183400	132531085	2810	2810	2810	2810	0
75	20240607	183300	132531085	2810	2810	2810	2810	0
76	20240607	183200	132531085	2810	2810	2810	2810	0
77	20240607	183100	132531085	2810	2810	2810	2810	0
78	20240607	183000	132531085	2810	2810	2810	2810	0
79	20240607	182900	132531085	2810	2810	2810	2810	0
80	20240607	182800	132531085	2810	2810	2810	2810	0
81	20240607	182700	132531085	2810	2810	2810	2810	0
82	20240607	182600	132531085	2810	2810	2810	2810	0
83	20240607	182500	132531085	2810	2810	2810	2810	0
84	20240607	182400	132531085	2810	2810	2810	2810	0
85	20240607	182300	132531085	2810	2810	2810	2810	0
86	20240607	182200	132531085	2810	2810	2810	2810	0
87	20240607	182100	132531085	2810	2810	2810	2810	0
88	20240607	182000	132531085	2810	2810	2810	2810	0
89	20240607	181900	132531085	2810	2810	2810	2810	0
90	20240607	181800	132531085	2810	2810	2810	2810	0
91	20240607	181700	132531085	2810	2810	2810	2810	0
92	20240607	181600	132531085	2810	2810	2810	2810	2907
93	20240607	181500	132531085	2810	2810	2810	2810	0
94	20240607	181400	132531085	2810	2810	2810	2810	0
95	20240607	181300	132531085	2810	2810	2810	2810	0
96	20240607	181200	132531085	2810	2810	2810	2810	0
97	20240607	181100	132531085	2810	2810	2810	2810	0
98	20240607	181000	132531085	2810	2810	2810	2810	0
99	20240607	180900	132531085	2810	2810	2810	2810	0
100	20240607	180800	132531085	2810	2810	2810	2810	0
101	20240607	180700	132531085	2810	2810	2810	2810	0
102	20240607	180600	132531085	2810	2810	2810	2810	0
103	20240607	180500	132531085	2810	2810	2810	2810	0
104	20240607	180400	132531085	2810	2810	2810	2810	0
105	20240607	180300	132531085	2810	2810	2810	2810	0
106	20240607	180200	132531085	2810	2810	2810	2810	0
107	20240607	180100	132531085	2810	2810	2810	2810	0
108	20240607	180000	132531085	2810	2810	2810	2810	0
109	20240607	175900	132531085	2810	2810	2810	2810	0
110	20240607	175800	132531085	2810	2810	2810	2810	0
111	20240607	175700	132531085	2810	2810	2810	2810	0
112	20240607	175600	132531085	2810	2810	2810	2810	0
113	20240607	175500	132531085	2810	2810	2810	2810	0
114	20240607	175400	132531085	2810	2810	2810	2810	0
115	20240607	175300	132531085	2810	2810	2810	2810	0
116	20240607	175200	132531085	2810	2810	2810	2810	0
117	20240607	175100	132531085	2810	2810	2810	2810	0
118	20240607	175000	132531085	2810	2810	2810	2810	0
119	20240607	174900	132531085	2810	2810	2810	2810	0
120	20240607	174800	132531085	2810	2810	2810	2810	0
121	20240607	174700	132531085	2810	2810	2810	2810	0
122	20240607	174600	132531085	2810	2810	2810	2810	2907
123	20240607	174500	132531085	2810	2810	2810	2810	0
124	20240607	174400	132531085	2810	2810	2810	2810	0
125	20240607	174300	132531085	2810	2810	2810	2810	0
126	20240607	174200	132531085	2810	2810	2810	2810	0
127	20240607	174100	132531085	2810	2810	2810	2810	0
128	20240607	174000	132531085	2810	2810	2810	2810	0
129	20240607	173900	132531085	2810	2810	2810	2810	0
130	20240607	173800	132531085	2810	2810	2810	2810	0
131	20240607	173700	132531085	2810	2810	2810	2810	0
132	20240607	173600	132531085	2810	2810	2810	2810	0
133	20240607	173500	132531085	2810	2810	2810	2810	0
134	20240607	173400	132531085	2810	2810	2810	2810	0
135	20240607	173300	132531085	2810	2810	2810	2810	0
136	20240607	173200	132531085	2810	2810	2810	2810	0
137	20240607	173100	132531085	2810	2810	2810	2810	0
138	20240607	173000	132531085	2810	2810	2810	2810	0
139	20240607	172900	132531085	2810	2810	2810	2810	0
140	20240607	172800	132531085	2810	2810	2810	2810	0
141	20240607	172700	132531085	2810	2810	2810	2810	0
142	20240607	172600	132531085	2810	2810	2810	2810	0
143	20240607	172500	132531085	2810	2810	2810	2810	0
144	20240607	172400	132531085	2810	2810	2810	2810	0
145	20240607	172300	132531085	2810	2810	2810	2810	0
146	20240607	172200	132531085	2810	2810	2810	2810	0
147	20240607	172100	132531085	2810	2810	2810	2810	0
148	20240607	172000	132531085	2810	2810	2810	2810	0
149	20240607	171900	132531085	2810	2810	2810	2810	0
150	20240607	171800	132531085	2810	2810	2810	2810	0
151	20240607	171700	132531085	2810	2810	2810	2810	0
152	20240607	171600	132531085	2810	2810	2810	2810	2907
153	20240607	171500	132531085	2810	2810	2810	2810	0
154	20240607	171400	132531085	2810	2810	2810	2810	0
155	20240607	171300	132531085	2810	2810	2810	2810	0
156	20240607	171200	132531085	2810	2810	2810	2810	0
157	20240607	171100	132531085	2810	2810	2810	2810	0
158	20240607	171000	132531085	2810	2810	2810	2810	0
159	20240607	170900	132531085	2810	2810	2810	2810	0
160	20240607	170800	132531085	2810	2810	2810	2810	0
161	20240607	170700	132531085	2810	2810	2810	2810	0
162	20240607	170600	132531085	2810	2810	2810	2810	0
163	20240607	170500	132531085	2810	2810	2810	2810	0
164	20240607	170400	132531085	2810	2810	2810	2810	0
165	20240607	170300	132531085	2810	2810	2810	2810	0
166	20240607	170200	132531085	2810	2810	2810	2810	0
167	20240607	170100	132531085	2810	2810	2810	2810	0
168	20240607	170000	132531085	2810	2810	2810	2810	0
169	20240607	165900	132531085	2810	2810	2810	2810	0
170	20240607	165800	132531085	2810	2810	2810	2810	0
171	20240607	165700	132531085	2810	2810	2810	2810	0
172	20240607	165600	132531085	2810	2810	2810	2810	0
173	20240607	165500	132531085	2810	2810	2810	2810	0
174	20240607	165400	132531085	2810	2810	2810	2810	0
175	20240607	165300	132531085	2810	2810	2810	2810	0
176	20240607	165200	132531085	2810	2810	2810	2810	0
177	20240607	165100	132531085	2810	2810	2810	2810	0
178	20240607	165000	132531085	2810	2810	2810	2810	0
179	20240607	164900	132531085	2810	2810	2810	2810	0
180	20240607	164800	132531085	2810	2810	2810	2810	0
181	20240607	164700	132531085	2810	2810	2810	2810	0
182	20240607	164600	132531085	2810	2810	2810	2810	2907
183	20240607	164500	132531085	2810	2810	2810	2810	0
184	20240607	164400	132531085	2810	2810	2810	2810	0
185	20240607	164300	132531085	2810	2810	2810	2810	0
186	20240607	164200	132531085	2810	2810	2810	2810	0
187	20240607	164100	132531085	2810	2810	2810	2810	0
188	20240607	164000	132531085	2810	2810	2810	2810	0
189	20240607	163900	132531085	2810	2810	2810	2810	0
190	20240607	163800	132531085	2810	2810	2810	2810	0
191	20240607	163700	132531085	2810	2810	2810	2810	0
192	20240607	163600	132531085	2810	2810	2810	2810	0
193	20240607	163500	132531085	2810	2810	2810	2810	0
194	20240607	163400	132531085	2810	2810	2810	2810	0
195	20240607	163300	132531085	2810	2810	2810	2810	0
196	20240607	163200	132531085	2810	2810	2810	2810	0
197	20240607	163100	132531085	2810	2810	2810	2810	0
198	20240607	163000	132531085	2810	2810	2810	2810	0
199	20240607	162900	132531085	2810	2810	2810	2810	0
200	20240607	162800	132531085	2810	2810	2810	2810	0
201	20240607	162700	132531085	2810	2810	2810	2810	0
202	20240607	162600	132531085	2810	2810	2810	2810	0
203	20240607	162500	132531085	2810	2810	2810	2810	0
204	20240607	162400	132531085	2810	2810	2810	2810	0
205	20240607	162300	132531085	2810	2810	2810	2810	0
206	20240607	162200	132531085	2810	2810	2810	2810	0
207	20240607	162100	132531085	2810	2810	2810	2810	0
208	20240607	162000	132531085	2810	2810	2810	2810	0
209	20240607	161900	132531085	2810	2810	2810	2810	0
210	20240607	161800	132531085	2810	2810	2810	2810	0
211	20240607	161700	132531085	2810	2810	2810	2810	0
212	20240607	161600	132531085	2810	2810	2810	2810	2907
213	20240607	161500	132531085	2810	2810	2810	2810	0
214	20240607	161400	132531085	2810	2810	2810	2810	0
215	20240607	161300	132531085	2810	2810	2810	2810	0
216	20240607	161200	132531085	2810	2810	2810	2810	0
217	20240607	161100	132531085	2810	2810	2810	2810	0
218	20240607	161000	132531085	2810	2810	2810	2810	0
219	20240607	160900	132531085	2810	2810	2810	2810	0
220	20240607	160800	132531085	2810	2810	2810	2810	0
221	20240607	160700	132531085	2810	2810	2810	2810	0
222	20240607	160600	132531085	2810	2810	2810	2810	0
223	20240607	160500	132531085	2810	2810	2810	2810	0
224	20240607	160400	132531085	2810	2810	2810	2810	0
225	20240607	160300	132531085	2810	2810	2810	2810	0
226	20240607	160200	132531085	2810	2810	2810	2810	0
227	20240607	160100	132531085	2810	2810	2810	2810	0
228	20240607	160000	132531085	2810	2810	2810	2810	0
229	20240607	155900	132531085	2810	2810	2810	2810	0
230	20240607	155800	132531085	2810	2810	2810	2810	0
231	20240607	155700	132531085	2810	2810	2810	2810	0
232	20240607	155600	132531085	2810	2810	2810	2810	0
233	20240607	155500	132531085	2810	2810	2810	2810	0
234	20240607	155400	132531085	2810	2810	2810	2810	0
235	20240607	155300	132531085	2810	2810	2810	2810	0
236	20240607	155200	132531085	2810	2810	2810	2810	0
237	20240607	155100	132531085	2810	2810	2810	2810	0
238	20240607	155000	132531085	2810	2810	2810	2810	0
239	20240607	154900	132531085	2810	2810	2810	2810	0
240	20240607	154800	132531085	2810	2810	2810	2810	0
241	20240607	154700	132531085	2810	2810	2810	2810	0
242	20240607	154600	132531085	2810	2810	2810	2810	2907
243	20240607	154500	132531085	2810	2810	2810	2810	0
244	20240607	154400	132531085	2810	2810	2810	2810	0
245	20240607	154300	132531085	2810	2810	2810	2810	0
246	20240607	154200	132531085	2810	2810	2810	2810	0
247	20240607	154100	132531085	2810	2810	2810	2810	0
248	20240607	154000	132531085	2810	2810	2810	2810	0
249	20240607	153900	132531085	2810	2810	2810	2810	0
250	20240607	153800	132531085	2810	2810	2810	2810	0
251	20240607	153700	132531085	2810	2810	2810	2810	0
252	20240607	153600	132531085	2810	2810	2810	2810	0
253	20240607	153500	132531085	2810	2810	2810	2810	0
254	20240607	153400	132531085	2810	2810	2810	2810	0
255	20240607	153300	132531085	2810	2810	2810	2810	0
256	20240607	153200	132531085	2810	2810	2810	2810	0
257	20240607	153100	132531085	2810	2810	2810	2810	0
258	20240607	153000	132531085	2810	2810	2810	2810	2907
259	20240607	152900	124362415	2840	2840	2840	2840	0
260	20240607	152800	124362415	2840	2840	2840	2840	0
261	20240607	152700	124362415	2840	2840	2840	2840	0
262	20240607	152600	124362415	2840	2840	2840	2840	0
263	20240607	152500	124362415	2840	2840	2840	2840	0
264	20240607	152400	124362415	2840	2840	2840	2840	0
265	20240607	152300	124362415	2840	2840	2840	2840	0
266	20240607	152200	124362415	2840	2840	2840	2840	0
267	20240607	152100	124362415	2840	2840	2840	2840	0
268	20240607	152000	124362415	2840	2840	2840	2840	0
269	20240607	151900	124362415	2840	2840	2840	2840	0
270	20240607	151800	124362415	2840	2840	2840	2840	0
271	20240607	151700	124362415	2840	2840	2840	2840	1
272	20240607	151600	124359575	2840	2840	2840	2840	0
273	20240607	151500	124359575	2840	2840	2840	2840	0
274	20240607	151400	124359575	2840	2840	2840	2840	1
275	20240607	151300	124356735	2835	2835	2835	2835	0
276	20240607	151200	124356735	2835	2835	2835	2835	0
277	20240607	151100	124356735	2835	2835	2835	2835	0
278	20240607	151000	124356735	2835	2835	2835	2835	1
279	20240607	150900	124353900	2840	2840	2840	2840	0
280	20240607	150800	124353900	2840	2840	2840	2840	0
281	20240607	150700	124353900	2840	2835	2840	2835	151
282	20240607	150600	123925810	2830	2830	2830	2830	0
283	20240607	150500	123925810	2830	2830	2830	2830	0
284	20240607	150400	123925810	2830	2830	2830	2830	0
285	20240607	150300	123925810	2830	2830	2830	2830	200
286	20240607	150200	123359810	2830	2830	2830	2830	150
287	20240607	150100	122935310	2840	2840	2840	2840	1
288	20240607	150000	122932470	2840	2840	2840	2840	0
289	20240607	145900	122932470	2840	2840	2840	2840	0
290	20240607	145800	122932470	2840	2840	2840	2840	0
291	20240607	145700	122932470	2840	2840	2840	2840	0
292	20240607	145600	122932470	2840	2840	2840	2840	0
293	20240607	145500	122932470	2840	2840	2840	2840	0
294	20240607	145400	122932470	2840	2840	2840	2840	0
295	20240607	145300	122932470	2840	2840	2840	2840	0
296	20240607	145200	122932470	2840	2840	2840	2840	0
297	20240607	145100	122932470	2840	2840	2840	2840	0
298	20240607	145000	122932470	2840	2840	2840	2840	0
299	20240607	144900	122932470	2840	2840	2840	2840	710
300	20240607	144800	120916070	2840	2840	2840	2840	0
301	20240607	144700	120916070	2840	2840	2840	2840	0
302	20240607	144600	120916070	2840	2840	2840	2840	0
303	20240607	144500	120916070	2840	2840	2840	2840	0
304	20240607	144400	120916070	2840	2840	2840	2840	0
305	20240607	144300	120916070	2840	2840	2840	2840	0
306	20240607	144200	120916070	2840	2840	2840	2840	0
307	20240607	144100	120916070	2840	2840	2840	2840	0
308	20240607	144000	120916070	2840	2840	2840	2840	0
309	20240607	143900	120916070	2840	2840	2840	2840	0
310	20240607	143800	120916070	2840	2840	2840	2840	0
311	20240607	143700	120916070	2840	2840	2840	2840	1
312	20240607	143600	120913230	2830	2840	2840	2830	11
313	20240607	143500	120882060	2835	2835	2835	2835	0
314	20240607	143400	120882060	2835	2835	2835	2835	1200
315	20240607	143300	117480060	2840	2840	2840	2840	0
316	20240607	143200	117480060	2840	2840	2840	2840	0
317	20240607	143100	117480060	2840	2840	2840	2840	0
318	20240607	143000	117480060	2840	2840	2840	2840	7
319	20240607	142900	117460180	2845	2845	2845	2845	0
320	20240607	142800	117460180	2845	2845	2845	2845	0
321	20240607	142700	117460180	2845	2845	2845	2845	0
322	20240607	142600	117460180	2845	2845	2845	2845	0
323	20240607	142500	117460180	2845	2845	2845	2845	0
324	20240607	142400	117460180	2845	2845	2845	2845	0
325	20240607	142300	117460180	2845	2845	2845	2845	300
326	20240607	142200	116606680	2850	2850	2850	2850	0
327	20240607	142100	116606680	2850	2850	2850	2850	0
328	20240607	142000	116606680	2850	2850	2850	2850	0
329	20240607	141900	116606680	2850	2850	2850	2850	0
330	20240607	141800	116606680	2850	2850	2850	2850	0
331	20240607	141700	116606680	2850	2850	2850	2850	0
332	20240607	141600	116606680	2850	2850	2850	2850	0
333	20240607	141500	116606680	2850	2850	2850	2850	3
334	20240607	141400	116598130	2850	2850	2850	2850	0
335	20240607	141300	116598130	2850	2850	2850	2850	0
336	20240607	141200	116598130	2850	2850	2850	2850	0
337	20240607	141100	116598130	2850	2850	2850	2850	0
338	20240607	141000	116598130	2850	2850	2850	2850	0
339	20240607	140900	116598130	2850	2850	2850	2850	0
340	20240607	140800	116598130	2850	2850	2850	2850	0
341	20240607	140700	116598130	2850	2850	2850	2850	0
342	20240607	140600	116598130	2850	2850	2850	2850	0
343	20240607	140500	116598130	2850	2850	2850	2850	0
344	20240607	140400	116598130	2850	2850	2850	2850	0
345	20240607	140300	116598130	2850	2850	2850	2850	0
346	20240607	140200	116598130	2850	2850	2850	2850	0
347	20240607	140100	116598130	2850	2850	2850	2850	1
348	20240607	140000	116595280	2850	2850	2850	2850	0
349	20240607	135900	116595280	2850	2850	2850	2850	0
350	20240607	135800	116595280	2850	2850	2850	2850	0
351	20240607	135700	116595280	2850	2850	2850	2850	0
352	20240607	135600	116595280	2850	2850	2850	2850	0
353	20240607	135500	116595280	2850	2850	2850	2850	100
354	20240607	135400	116310280	2850	2850	2850	2850	0
355	20240607	135300	116310280	2850	2850	2850	2850	0
356	20240607	135200	116310280	2850	2850	2850	2850	0
357	20240607	135100	116310280	2850	2850	2850	2850	0
358	20240607	135000	116310280	2850	2850	2850	2850	0
359	20240607	134900	116310280	2850	2850	2850	2850	0
360	20240607	134800	116310280	2850	2850	2850	2850	0
361	20240607	134700	116310280	2850	2850	2850	2850	0
362	20240607	134600	116310280	2850	2850	2850	2850	0
363	20240607	134500	116310280	2850	2850	2850	2850	0
364	20240607	134400	116310280	2850	2850	2850	2850	0
365	20240607	134300	116310280	2850	2850	2850	2850	0
366	20240607	134200	116310280	2850	2850	2850	2850	1000
367	20240607	134100	113460280	2850	2850	2850	2850	0
368	20240607	134000	113460280	2850	2850	2850	2850	0
369	20240607	133900	113460280	2850	2850	2850	2850	0
370	20240607	133800	113460280	2850	2850	2850	2850	0
371	20240607	133700	113460280	2850	2850	2850	2850	0
372	20240607	133600	113460280	2850	2850	2850	2850	0
373	20240607	133500	113460280	2850	2850	2850	2850	0
374	20240607	133400	113460280	2850	2850	2850	2850	0
375	20240607	133300	113460280	2850	2850	2850	2850	0
376	20240607	133200	113460280	2850	2850	2850	2850	0
377	20240607	133100	113460280	2850	2850	2850	2850	0
378	20240607	133000	113460280	2850	2850	2850	2850	0
379	20240607	132900	113460280	2850	2850	2850	2850	0
380	20240607	132800	113460280	2850	2850	2850	2850	0
381	20240607	132700	113460280	2850	2850	2850	2850	0
382	20240607	132600	113460280	2850	2850	2850	2850	0
383	20240607	132500	113460280	2850	2850	2850	2850	0
384	20240607	132400	113460280	2850	2850	2850	2850	0
385	20240607	132300	113460280	2850	2850	2850	2850	0
386	20240607	132200	113460280	2850	2850	2850	2850	0
387	20240607	132100	113460280	2850	2850	2850	2850	0
388	20240607	132000	113460280	2850	2850	2850	2850	0
389	20240607	131900	113460280	2850	2850	2850	2850	0
390	20240607	131800	113460280	2850	2850	2850	2850	0
391	20240607	131700	113460280	2850	2850	2850	2850	0
392	20240607	131600	113460280	2850	2850	2850	2850	0
393	20240607	131500	113460280	2850	2850	2850	2850	0
394	20240607	131400	113460280	2850	2850	2850	2850	0
395	20240607	131300	113460280	2850	2850	2850	2850	0
396	20240607	131200	113460280	2850	2850	2850	2850	0
397	20240607	131100	113460280	2850	2850	2850	2850	0
398	20240607	131000	113460280	2850	2850	2850	2850	0
399	20240607	130900	113460280	2850	2850	2850	2850	1
400	20240607	130800	113457430	2835	2835	2835	2835	0
401	20240607	130700	113457430	2835	2835	2835	2835	0
402	20240607	130600	113457430	2835	2835	2835	2835	0
403	20240607	130500	113457430	2835	2835	2835	2835	0
404	20240607	130400	113457430	2835	2835	2835	2835	0
405	20240607	130300	113457430	2835	2835	2835	2835	0
406	20240607	130200	113457430	2835	2835	2835	2835	9
407	20240607	130100	113431915	2835	2835	2835	2835	0
408	20240607	130000	113431915	2835	2835	2835	2835	20
409	20240607	125900	113375215	2835	2835	2835	2835	100
410	20240607	125800	113091715	2835	2835	2835	2835	300
411	20240607	125700	112241215	2835	2835	2835	2835	0
412	20240607	125600	112241215	2835	2835	2835	2835	0
413	20240607	125500	112241215	2835	2835	2835	2835	0
414	20240607	125400	112241215	2835	2835	2835	2835	0
415	20240607	125300	112241215	2835	2835	2835	2835	0
416	20240607	125200	112241215	2835	2835	2835	2835	0
417	20240607	125100	112241215	2835	2835	2835	2835	0
418	20240607	125000	112241215	2835	2835	2835	2835	0
419	20240607	124900	112241215	2835	2835	2835	2835	0
420	20240607	124800	112241215	2835	2835	2835	2835	0
421	20240607	124700	112241215	2835	2835	2835	2835	0
422	20240607	124600	112241215	2835	2835	2835	2835	0
423	20240607	124500	112241215	2835	2835	2835	2835	10
424	20240607	124400	112212865	2835	2835	2835	2835	0
425	20240607	124300	112212865	2835	2835	2835	2835	2
426	20240607	124200	112207195	2835	2835	2835	2835	0
427	20240607	124100	112207195	2835	2835	2835	2835	0
428	20240607	124000	112207195	2835	2835	2835	2835	0
429	20240607	123900	112207195	2835	2835	2835	2835	0
430	20240607	123800	112207195	2835	2835	2835	2835	0
431	20240607	123700	112207195	2835	2835	2835	2835	0
432	20240607	123600	112207195	2835	2835	2835	2835	0
433	20240607	123500	112207195	2835	2835	2835	2835	0
434	20240607	123400	112207195	2835	2835	2835	2835	0
435	20240607	123300	112207195	2835	2835	2835	2835	0
436	20240607	123200	112207195	2835	2835	2835	2835	0
437	20240607	123100	112207195	2835	2835	2835	2835	0
438	20240607	123000	112207195	2835	2835	2835	2835	0
439	20240607	122900	112207195	2835	2835	2835	2835	0
440	20240607	122800	112207195	2835	2835	2835	2835	0
441	20240607	122700	112207195	2835	2835	2835	2835	0
442	20240607	122600	112207195	2835	2835	2835	2835	0
443	20240607	122500	112207195	2835	2835	2835	2835	0
444	20240607	122400	112207195	2835	2835	2835	2835	0
445	20240607	122300	112207195	2835	2830	2835	2830	5
446	20240607	122200	112193040	2820	2820	2820	2820	0
447	20240607	122100	112193040	2820	2820	2820	2820	7
448	20240607	122000	112173300	2830	2830	2830	2830	0
449	20240607	121900	112173300	2830	2830	2830	2830	1
450	20240607	121800	112170470	2820	2820	2820	2820	0
451	20240607	121700	112170470	2820	2820	2820	2820	0
452	20240607	121600	112170470	2820	2820	2820	2820	492
453	20240607	121500	110783030	2820	2820	2820	2820	500
454	20240607	121400	109373030	2820	2820	2820	2820	0
455	20240607	121300	109373030	2820	2820	2820	2820	0
456	20240607	121200	109373030	2820	2820	2820	2820	151
457	20240607	121100	108947210	2820	2820	2820	2820	0
458	20240607	121000	108947210	2820	2820	2820	2820	0
459	20240607	120900	108947210	2820	2820	2820	2820	400
460	20240607	120800	107819210	2810	2810	2810	2810	0
461	20240607	120700	107819210	2810	2810	2810	2810	0
462	20240607	120600	107819210	2810	2810	2810	2810	0
463	20240607	120500	107819210	2810	2810	2810	2810	87
464	20240607	120400	107574740	2820	2820	2820	2820	0
465	20240607	120300	107574740	2820	2820	2820	2820	0
466	20240607	120200	107574740	2820	2820	2820	2820	0
467	20240607	120100	107574740	2820	2820	2820	2820	0
468	20240607	120000	107574740	2820	2820	2820	2820	180
469	20240607	115900	107067140	2820	2820	2820	2820	0
470	20240607	115800	107067140	2820	2820	2820	2820	0
471	20240607	115700	107067140	2820	2820	2820	2820	0
472	20240607	115600	107067140	2820	2820	2820	2820	0
473	20240607	115500	107067140	2820	2820	2820	2820	0
474	20240607	115400	107067140	2820	2820	2820	2820	499
475	20240607	115300	105659960	2820	2820	2820	2820	0
476	20240607	115200	105659960	2820	2820	2820	2820	1
477	20240607	115100	105657140	2825	2825	2825	2825	0
478	20240607	115000	105657140	2825	2825	2825	2825	0
479	20240607	114900	105657140	2825	2825	2825	2825	4
480	20240607	114800	105645840	2835	2835	2835	2835	0
481	20240607	114700	105645840	2835	2835	2835	2835	0
482	20240607	114600	105645840	2835	2835	2835	2835	0
483	20240607	114500	105645840	2835	2835	2835	2835	0
484	20240607	114400	105645840	2835	2835	2835	2835	0
485	20240607	114300	105645840	2835	2835	2835	2835	0
486	20240607	114200	105645840	2835	2835	2835	2835	0
487	20240607	114100	105645840	2835	2835	2835	2835	0
488	20240607	114000	105645840	2835	2835	2835	2835	0
489	20240607	113900	105645840	2835	2835	2835	2835	0
490	20240607	113800	105645840	2835	2835	2835	2835	0
491	20240607	113700	105645840	2835	2835	2835	2835	0
492	20240607	113600	105645840	2835	2835	2835	2835	0
493	20240607	113500	105645840	2835	2835	2835	2835	0
494	20240607	113400	105645840	2835	2835	2835	2835	0
495	20240607	113300	105645840	2835	2835	2835	2835	0
496	20240607	113200	105645840	2835	2835	2835	2835	0
497	20240607	113100	105645840	2835	2835	2835	2835	0
498	20240607	113000	105645840	2835	2835	2835	2835	0
499	20240607	112900	105645840	2835	2835	2835	2835	0
500	20240607	112800	105645840	2835	2835	2835	2835	0
501	20240607	112700	105645840	2835	2835	2835	2835	0
502	20240607	112600	105645840	2835	2835	2835	2835	0
503	20240607	112500	105645840	2835	2835	2835	2835	1
504	20240607	112400	105643005	2820	2820	2820	2820	0
505	20240607	112300	105643005	2820	2820	2820	2820	9
506	20240607	112200	105617625	2820	2830	2830	2820	1087
507	20240607	112100	102548785	2830	2830	2830	2830	0
508	20240607	112000	102548785	2830	2830	2830	2830	0
509	20240607	111900	102548785	2830	2830	2830	2830	0
510	20240607	111800	102548785	2830	2830	2830	2830	0
511	20240607	111700	102548785	2830	2830	2830	2830	0
512	20240607	111600	102548785	2830	2830	2830	2830	0
513	20240607	111500	102548785	2830	2830	2830	2830	0
514	20240607	111400	102548785	2830	2830	2830	2830	0
515	20240607	111300	102548785	2830	2830	2830	2830	0
516	20240607	111200	102548785	2830	2830	2830	2830	0
517	20240607	111100	102548785	2830	2830	2830	2830	0
518	20240607	111000	102548785	2830	2830	2830	2830	1
519	20240607	110900	102545955	2820	2820	2820	2820	38
520	20240607	110800	102438795	2820	2820	2820	2820	43
521	20240607	110700	102317535	2820	2820	2820	2820	0
522	20240607	110600	102317535	2820	2820	2820	2820	0
523	20240607	110500	102317535	2820	2820	2820	2820	0
524	20240607	110400	102317535	2820	2820	2820	2820	0
525	20240607	110300	102317535	2820	2820	2820	2820	109
526	20240607	110200	102010155	2805	2805	2805	2805	0
527	20240607	110100	102010155	2805	2805	2805	2805	0
528	20240607	110000	102010155	2805	2805	2805	2805	0
529	20240607	105900	102010155	2805	2805	2805	2805	0
530	20240607	105800	102010155	2805	2820	2820	2805	4000
531	20240607	105700	90780880	2820	2820	2820	2820	0
532	20240607	105600	90780880	2820	2825	2825	2820	3600
533	20240607	105500	80628630	2830	2830	2830	2830	0
534	20240607	105400	80628630	2830	2830	2830	2830	0
535	20240607	105300	80628630	2830	2830	2830	2830	8
536	20240607	105200	80605990	2830	2830	2830	2830	0
537	20240607	105100	80605990	2830	2830	2830	2830	0
538	20240607	105000	80605990	2830	2830	2830	2830	0
539	20240607	104900	80605990	2830	2830	2830	2830	0
540	20240607	104800	80605990	2830	2830	2830	2830	0
541	20240607	104700	80605990	2830	2830	2830	2830	0
542	20240607	104600	80605990	2830	2830	2830	2830	0
543	20240607	104500	80605990	2830	2830	2830	2830	30
544	20240607	104400	80521090	2830	2830	2830	2830	0
545	20240607	104300	80521090	2830	2830	2830	2830	6
546	20240607	104200	80504110	2830	2830	2830	2830	0
547	20240607	104100	80504110	2830	2830	2830	2830	0
548	20240607	104000	80504110	2830	2830	2830	2830	1
549	20240607	103900	80501280	2830	2815	2830	2815	2
550	20240607	103800	80495635	2830	2830	2830	2830	57
551	20240607	103700	80334325	2810	2810	2810	2810	0
552	20240607	103600	80334325	2810	2820	2820	2810	189
553	20240607	103500	79802295	2820	2820	2820	2820	0
554	20240607	103400	79802295	2820	2820	2820	2820	0
555	20240607	103300	79802295	2820	2820	2820	2820	66
556	20240607	103200	79616175	2820	2820	2820	2820	200
557	20240607	103100	79052175	2820	2820	2820	2820	355
558	20240607	103000	78051075	2820	2820	2820	2820	0
559	20240607	102900	78051075	2820	2820	2820	2820	0
560	20240607	102800	78051075	2820	2820	2820	2820	50
561	20240607	102700	77910075	2815	2815	2815	2815	0
562	20240607	102600	77910075	2815	2815	2815	2815	229
563	20240607	102500	77265440	2810	2810	2810	2810	0
564	20240607	102400	77265440	2810	2805	2810	2805	359
565	20240607	102300	76256935	2810	2810	2810	2810	9
566	20240607	102200	76231645	2810	2810	2810	2810	10
567	20240607	102100	76203545	2805	2825	2825	2805	5000
568	20240607	102000	62147695	2835	2830	2835	2830	844
569	20240607	101900	59759170	2820	2820	2820	2820	0
570	20240607	101800	59759170	2820	2845	2845	2805	6683
571	20240607	101700	40971610	2860	2845	2860	2845	2
572	20240607	101600	40965905	2845	2875	2875	2845	7800
573	20240607	101500	18737415	2845	2885	2885	2845	5000
574	20240607	101400	4464825	2905	2905	2905	2905	0
575	20240607	101300	4464825	2905	2905	2905	2905	0
576	20240607	101200	4464825	2905	2905	2905	2905	0
577	20240607	101100	4464825	2905	2905	2905	2905	0
578	20240607	101000	4464825	2905	2905	2905	2905	0
579	20240607	100900	4464825	2905	2905	2905	2905	0
580	20240607	100800	4464825	2905	2905	2905	2905	0
581	20240607	100700	4464825	2905	2905	2905	2905	0
582	20240607	100600	4464825	2905	2905	2905	2905	0
583	20240607	100500	4464825	2905	2905	2905	2905	0
584	20240607	100400	4464825	2905	2905	2905	2905	0
585	20240607	100300	4464825	2905	2905	2905	2905	0
586	20240607	100200	4464825	2905	2905	2905	2905	0
587	20240607	100100	4464825	2905	2905	2905	2905	0
588	20240607	100000	4464825	2905	2905	2905	2905	0
589	20240607	095900	4464825	2905	2905	2905	2905	1
590	20240607	095800	4461920	2905	2905	2905	2905	0
591	20240607	095700	4461920	2905	2905	2905	2905	0
592	20240607	095600	4461920	2905	2905	2905	2905	0
593	20240607	095500	4461920	2905	2905	2905	2905	0
594	20240607	095400	4461920	2905	2905	2905	2905	0
595	20240607	095300	4461920	2905	2905	2905	2905	0
596	20240607	095200	4461920	2905	2905	2905	2905	0
597	20240607	095100	4461920	2905	2905	2905	2905	0
598	20240607	095000	4461920	2905	2905	2905	2905	0
599	20240607	094900	4461920	2905	2900	2905	2900	100
600	20240607	094800	4171715	2900	2900	2900	2900	0
601	20240607	094700	4171715	2900	2900	2900	2900	0
602	20240607	094600	4171715	2900	2900	2900	2900	1
603	20240607	094500	4168815	2885	2885	2885	2885	0
604	20240607	094400	4168815	2885	2885	2885	2885	0
605	20240607	094300	4168815	2885	2885	2885	2885	0
606	20240607	094200	4168815	2885	2885	2885	2885	0
607	20240607	094100	4168815	2885	2885	2885	2885	0
608	20240607	094000	4168815	2885	2885	2885	2885	0
609	20240607	093900	4168815	2885	2885	2885	2885	0
610	20240607	093800	4168815	2885	2885	2885	2885	60
611	20240607	093700	3995715	2880	2900	2900	2880	1010
612	20240607	093600	1084265	2905	2905	2905	2905	0
613	20240607	093500	1084265	2905	2905	2905	2905	0
614	20240607	093400	1084265	2905	2905	2905	2905	0
615	20240607	093300	1084265	2905	2905	2905	2905	0
616	20240607	093200	1084265	2905	2905	2905	2905	0
617	20240607	093100	1084265	2905	2905	2905	2905	14
618	20240607	093000	1043595	2905	2905	2905	2905	0
619	20240607	092900	1043595	2905	2905	2905	2905	0
620	20240607	092800	1043595	2905	2905	2905	2905	0
621	20240607	092700	1043595	2905	2905	2905	2905	0
622	20240607	092600	1043595	2905	2905	2905	2905	0
623	20240607	092500	1043595	2905	2905	2905	2905	0
624	20240607	092400	1043595	2905	2905	2905	2905	0
625	20240607	092300	1043595	2905	2910	2910	2905	6
626	20240607	092200	1026140	2915	2915	2915	2915	0
627	20240607	092100	1026140	2915	2920	2920	2915	19
628	20240607	092000	970695	2915	2915	2915	2915	0
629	20240607	091900	970695	2915	2915	2915	2915	0
630	20240607	091800	970695	2915	2915	2915	2915	0
631	20240607	091700	970695	2915	2915	2915	2915	0
632	20240607	091600	970695	2915	2915	2915	2915	0
633	20240607	091500	970695	2915	2915	2915	2915	0
634	20240607	091400	970695	2915	2915	2915	2915	0
635	20240607	091300	970695	2915	2915	2915	2915	0
636	20240607	091200	970695	2915	2915	2915	2915	0
637	20240607	091100	970695	2915	2915	2915	2915	0
638	20240607	091000	970695	2915	2915	2915	2915	0
639	20240607	090900	970695	2915	2915	2915	2915	0
640	20240607	090800	970695	2915	2915	2915	2915	0
641	20240607	090700	970695	2915	2915	2915	2915	0
642	20240607	090600	970695	2915	2915	2915	2915	0
643	20240607	090500	970695	2915	2915	2915	2915	0
644	20240607	090400	970695	2915	2915	2915	2915	0
645	20240607	090300	970695	2915	2915	2915	2915	17
646	20240607	090200	921140	2915	2915	2915	2915	0
647	20240607	090100	921140	2915	2915	2915	2915	0
648	20240607	090000	921140	2915	2915	2915	2915	316