KissMeData/067770/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	192300	94458780	2930	2930	2930	2930	474
3	20240614	192200	94458780	2930	2930	2930	2930	0
4	20240614	192100	94458780	2930	2930	2930	2930	0
5	20240614	192000	94458780	2930	2930	2930	2930	0
6	20240614	191900	94458780	2930	2930	2930	2930	0
7	20240614	191800	94458780	2930	2930	2930	2930	0
8	20240614	191700	94458780	2930	2930	2930	2930	0
9	20240614	191600	94458780	2930	2930	2930	2930	0
10	20240614	191500	94458780	2930	2930	2930	2930	0
11	20240614	191400	94458780	2930	2930	2930	2930	0
12	20240614	191300	94458780	2930	2930	2930	2930	0
13	20240614	191200	94458780	2930	2930	2930	2930	0
14	20240614	191100	94458780	2930	2930	2930	2930	0
15	20240614	191000	94458780	2930	2930	2930	2930	0
16	20240614	190900	94458780	2930	2930	2930	2930	0
17	20240614	190800	94458780	2930	2930	2930	2930	0
18	20240614	190700	94458780	2930	2930	2930	2930	0
19	20240614	190600	94458780	2930	2930	2930	2930	0
20	20240614	190500	94458780	2930	2930	2930	2930	0
21	20240614	190400	94458780	2930	2930	2930	2930	0
22	20240614	190300	94458780	2930	2930	2930	2930	0
23	20240614	190200	94458780	2930	2930	2930	2930	0
24	20240614	190100	94458780	2930	2930	2930	2930	0
25	20240614	190000	94458780	2930	2930	2930	2930	0
26	20240614	185900	94458780	2930	2930	2930	2930	0
27	20240614	185800	94458780	2930	2930	2930	2930	0
28	20240614	185700	94458780	2930	2930	2930	2930	0
29	20240614	185600	94458780	2930	2930	2930	2930	0
30	20240614	185500	94458780	2930	2930	2930	2930	0
31	20240614	185400	94458780	2930	2930	2930	2930	0
32	20240614	185300	94458780	2930	2930	2930	2930	474
33	20240614	185200	94458780	2930	2930	2930	2930	0
34	20240614	185100	94458780	2930	2930	2930	2930	0
35	20240614	185000	94458780	2930	2930	2930	2930	0
36	20240614	184900	94458780	2930	2930	2930	2930	0
37	20240614	184800	94458780	2930	2930	2930	2930	0
38	20240614	184700	94458780	2930	2930	2930	2930	0
39	20240614	184600	94458780	2930	2930	2930	2930	0
40	20240614	184500	94458780	2930	2930	2930	2930	0
41	20240614	184400	94458780	2930	2930	2930	2930	0
42	20240614	184300	94458780	2930	2930	2930	2930	0
43	20240614	184200	94458780	2930	2930	2930	2930	0
44	20240614	184100	94458780	2930	2930	2930	2930	0
45	20240614	184000	94458780	2930	2930	2930	2930	0
46	20240614	183900	94458780	2930	2930	2930	2930	0
47	20240614	183800	94458780	2930	2930	2930	2930	0
48	20240614	183700	94458780	2930	2930	2930	2930	0
49	20240614	183600	94458780	2930	2930	2930	2930	0
50	20240614	183500	94458780	2930	2930	2930	2930	0
51	20240614	183400	94458780	2930	2930	2930	2930	0
52	20240614	183300	94458780	2930	2930	2930	2930	0
53	20240614	183200	94458780	2930	2930	2930	2930	0
54	20240614	183100	94458780	2930	2930	2930	2930	0
55	20240614	183000	94458780	2930	2930	2930	2930	0
56	20240614	182900	94458780	2930	2930	2930	2930	0
57	20240614	182800	94458780	2930	2930	2930	2930	0
58	20240614	182700	94458780	2930	2930	2930	2930	0
59	20240614	182600	94458780	2930	2930	2930	2930	0
60	20240614	182500	94458780	2930	2930	2930	2930	0
61	20240614	182400	94458780	2930	2930	2930	2930	0
62	20240614	182300	94458780	2930	2930	2930	2930	474
63	20240614	182200	94458780	2930	2930	2930	2930	0
64	20240614	182100	94458780	2930	2930	2930	2930	0
65	20240614	182000	94458780	2930	2930	2930	2930	0
66	20240614	181900	94458780	2930	2930	2930	2930	0
67	20240614	181800	94458780	2930	2930	2930	2930	0
68	20240614	181700	94458780	2930	2930	2930	2930	0
69	20240614	181600	94458780	2930	2930	2930	2930	0
70	20240614	181500	94458780	2930	2930	2930	2930	0
71	20240614	181400	94458780	2930	2930	2930	2930	0
72	20240614	181300	94458780	2930	2930	2930	2930	0
73	20240614	181200	94458780	2930	2930	2930	2930	0
74	20240614	181100	94458780	2930	2930	2930	2930	0
75	20240614	181000	94458780	2930	2930	2930	2930	0
76	20240614	180900	94458780	2930	2930	2930	2930	0
77	20240614	180800	94458780	2930	2930	2930	2930	0
78	20240614	180700	94458780	2930	2930	2930	2930	0
79	20240614	180600	94458780	2930	2930	2930	2930	0
80	20240614	180500	94458780	2930	2930	2930	2930	0
81	20240614	180400	94458780	2930	2930	2930	2930	0
82	20240614	180300	94458780	2930	2930	2930	2930	0
83	20240614	180200	94458780	2930	2930	2930	2930	0
84	20240614	180100	94458780	2930	2930	2930	2930	0
85	20240614	180000	94458780	2930	2930	2930	2930	0
86	20240614	175900	94458780	2930	2930	2930	2930	0
87	20240614	175800	94458780	2930	2930	2930	2930	0
88	20240614	175700	94458780	2930	2930	2930	2930	0
89	20240614	175600	94458780	2930	2930	2930	2930	0
90	20240614	175500	94458780	2930	2930	2930	2930	0
91	20240614	175400	94458780	2930	2930	2930	2930	0
92	20240614	175300	94458780	2930	2930	2930	2930	474
93	20240614	175200	94458780	2930	2930	2930	2930	0
94	20240614	175100	94458780	2930	2930	2930	2930	0
95	20240614	175000	94458780	2930	2930	2930	2930	0
96	20240614	174900	94458780	2930	2930	2930	2930	0
97	20240614	174800	94458780	2930	2930	2930	2930	0
98	20240614	174700	94458780	2930	2930	2930	2930	0
99	20240614	174600	94458780	2930	2930	2930	2930	0
100	20240614	174500	94458780	2930	2930	2930	2930	0
101	20240614	174400	94458780	2930	2930	2930	2930	0
102	20240614	174300	94458780	2930	2930	2930	2930	0
103	20240614	174200	94458780	2930	2930	2930	2930	0
104	20240614	174100	94458780	2930	2930	2930	2930	0
105	20240614	174000	94458780	2930	2930	2930	2930	0
106	20240614	173900	94458780	2930	2930	2930	2930	0
107	20240614	173800	94458780	2930	2930	2930	2930	0
108	20240614	173700	94458780	2930	2930	2930	2930	0
109	20240614	173600	94458780	2930	2930	2930	2930	0
110	20240614	173500	94458780	2930	2930	2930	2930	0
111	20240614	173400	94458780	2930	2930	2930	2930	0
112	20240614	173300	94458780	2930	2930	2930	2930	0
113	20240614	173200	94458780	2930	2930	2930	2930	0
114	20240614	173100	94458780	2930	2930	2930	2930	0
115	20240614	173000	94458780	2930	2930	2930	2930	0
116	20240614	172900	94458780	2930	2930	2930	2930	0
117	20240614	172800	94458780	2930	2930	2930	2930	0
118	20240614	172700	94458780	2930	2930	2930	2930	0
119	20240614	172600	94458780	2930	2930	2930	2930	0
120	20240614	172500	94458780	2930	2930	2930	2930	0
121	20240614	172400	94458780	2930	2930	2930	2930	0
122	20240614	172300	94458780	2930	2930	2930	2930	474
123	20240614	172200	94458780	2930	2930	2930	2930	0
124	20240614	172100	94458780	2930	2930	2930	2930	0
125	20240614	172000	94458780	2930	2930	2930	2930	0
126	20240614	171900	94458780	2930	2930	2930	2930	0
127	20240614	171800	94458780	2930	2930	2930	2930	0
128	20240614	171700	94458780	2930	2930	2930	2930	0
129	20240614	171600	94458780	2930	2930	2930	2930	0
130	20240614	171500	94458780	2930	2930	2930	2930	0
131	20240614	171400	94458780	2930	2930	2930	2930	0
132	20240614	171300	94458780	2930	2930	2930	2930	0
133	20240614	171200	94458780	2930	2930	2930	2930	0
134	20240614	171100	94458780	2930	2930	2930	2930	0
135	20240614	171000	94458780	2930	2930	2930	2930	0
136	20240614	170900	94458780	2930	2930	2930	2930	0
137	20240614	170800	94458780	2930	2930	2930	2930	0
138	20240614	170700	94458780	2930	2930	2930	2930	0
139	20240614	170600	94458780	2930	2930	2930	2930	0
140	20240614	170500	94458780	2930	2930	2930	2930	0
141	20240614	170400	94458780	2930	2930	2930	2930	0
142	20240614	170300	94458780	2930	2930	2930	2930	0
143	20240614	170200	94458780	2930	2930	2930	2930	0
144	20240614	170100	94458780	2930	2930	2930	2930	0
145	20240614	170000	94458780	2930	2930	2930	2930	0
146	20240614	165900	94458780	2930	2930	2930	2930	0
147	20240614	165800	94458780	2930	2930	2930	2930	0
148	20240614	165700	94458780	2930	2930	2930	2930	0
149	20240614	165600	94458780	2930	2930	2930	2930	0
150	20240614	165500	94458780	2930	2930	2930	2930	0
151	20240614	165400	94458780	2930	2930	2930	2930	0
152	20240614	165300	94458780	2930	2930	2930	2930	474
153	20240614	165200	94458780	2930	2930	2930	2930	0
154	20240614	165100	94458780	2930	2930	2930	2930	0
155	20240614	165000	94458780	2930	2930	2930	2930	0
156	20240614	164900	94458780	2930	2930	2930	2930	0
157	20240614	164800	94458780	2930	2930	2930	2930	0
158	20240614	164700	94458780	2930	2930	2930	2930	0
159	20240614	164600	94458780	2930	2930	2930	2930	0
160	20240614	164500	94458780	2930	2930	2930	2930	0
161	20240614	164400	94458780	2930	2930	2930	2930	0
162	20240614	164300	94458780	2930	2930	2930	2930	0
163	20240614	164200	94458780	2930	2930	2930	2930	0
164	20240614	164100	94458780	2930	2930	2930	2930	0
165	20240614	164000	94458780	2930	2930	2930	2930	0
166	20240614	163900	94458780	2930	2930	2930	2930	0
167	20240614	163800	94458780	2930	2930	2930	2930	0
168	20240614	163700	94458780	2930	2930	2930	2930	0
169	20240614	163600	94458780	2930	2930	2930	2930	0
170	20240614	163500	94458780	2930	2930	2930	2930	0
171	20240614	163400	94458780	2930	2930	2930	2930	0
172	20240614	163300	94458780	2930	2930	2930	2930	0
173	20240614	163200	94458780	2930	2930	2930	2930	0
174	20240614	163100	94458780	2930	2930	2930	2930	0
175	20240614	163000	94458780	2930	2930	2930	2930	0
176	20240614	162900	94458780	2930	2930	2930	2930	0
177	20240614	162800	94458780	2930	2930	2930	2930	0
178	20240614	162700	94458780	2930	2930	2930	2930	0
179	20240614	162600	94458780	2930	2930	2930	2930	0
180	20240614	162500	94458780	2930	2930	2930	2930	0
181	20240614	162400	94458780	2930	2930	2930	2930	0
182	20240614	162300	94458780	2930	2930	2930	2930	474
183	20240614	162200	94458780	2930	2930	2930	2930	0
184	20240614	162100	94458780	2930	2930	2930	2930	0
185	20240614	162000	94458780	2930	2930	2930	2930	0
186	20240614	161900	94458780	2930	2930	2930	2930	0
187	20240614	161800	94458780	2930	2930	2930	2930	0
188	20240614	161700	94458780	2930	2930	2930	2930	0
189	20240614	161600	94458780	2930	2930	2930	2930	0
190	20240614	161500	94458780	2930	2930	2930	2930	0
191	20240614	161400	94458780	2930	2930	2930	2930	0
192	20240614	161300	94458780	2930	2930	2930	2930	0
193	20240614	161200	94458780	2930	2930	2930	2930	0
194	20240614	161100	94458780	2930	2930	2930	2930	0
195	20240614	161000	94458780	2930	2930	2930	2930	0
196	20240614	160900	94458780	2930	2930	2930	2930	0
197	20240614	160800	94458780	2930	2930	2930	2930	0
198	20240614	160700	94458780	2930	2930	2930	2930	0
199	20240614	160600	94458780	2930	2930	2930	2930	0
200	20240614	160500	94458780	2930	2930	2930	2930	0
201	20240614	160400	94458780	2930	2930	2930	2930	0
202	20240614	160300	94458780	2930	2930	2930	2930	0
203	20240614	160200	94458780	2930	2930	2930	2930	0
204	20240614	160100	94458780	2930	2930	2930	2930	0
205	20240614	160000	94458780	2930	2930	2930	2930	0
206	20240614	155900	94458780	2930	2930	2930	2930	0
207	20240614	155800	94458780	2930	2930	2930	2930	0
208	20240614	155700	94458780	2930	2930	2930	2930	0
209	20240614	155600	94458780	2930	2930	2930	2930	0
210	20240614	155500	94458780	2930	2930	2930	2930	0
211	20240614	155400	94458780	2930	2930	2930	2930	0
212	20240614	155300	94458780	2930	2930	2930	2930	474
213	20240614	155200	94458780	2930	2930	2930	2930	0
214	20240614	155100	94458780	2930	2930	2930	2930	0
215	20240614	155000	94458780	2930	2930	2930	2930	0
216	20240614	154900	94458780	2930	2930	2930	2930	0
217	20240614	154800	94458780	2930	2930	2930	2930	0
218	20240614	154700	94458780	2930	2930	2930	2930	0
219	20240614	154600	94458780	2930	2930	2930	2930	0
220	20240614	154500	94458780	2930	2930	2930	2930	0
221	20240614	154400	94458780	2930	2930	2930	2930	0
222	20240614	154300	94458780	2930	2930	2930	2930	0
223	20240614	154200	94458780	2930	2930	2930	2930	0
224	20240614	154100	94458780	2930	2930	2930	2930	0
225	20240614	154000	94458780	2930	2930	2930	2930	0
226	20240614	153900	94458780	2930	2930	2930	2930	0
227	20240614	153800	94458780	2930	2930	2930	2930	0
228	20240614	153700	94458780	2930	2930	2930	2930	0
229	20240614	153600	94458780	2930	2930	2930	2930	0
230	20240614	153500	94458780	2930	2930	2930	2930	0
231	20240614	153400	94458780	2930	2930	2930	2930	0
232	20240614	153300	94458780	2930	2930	2930	2930	0
233	20240614	153200	94458780	2930	2930	2930	2930	0
234	20240614	153100	94458780	2930	2930	2930	2930	0
235	20240614	153000	94458780	2930	2930	2930	2930	474
236	20240614	152900	93069960	2925	2925	2925	2925	0
237	20240614	152800	93069960	2925	2925	2925	2925	0
238	20240614	152700	93069960	2925	2925	2925	2925	0
239	20240614	152600	93069960	2925	2925	2925	2925	0
240	20240614	152500	93069960	2925	2925	2925	2925	0
241	20240614	152400	93069960	2925	2925	2925	2925	0
242	20240614	152300	93069960	2925	2925	2925	2925	0
243	20240614	152200	93069960	2925	2925	2925	2925	0
244	20240614	152100	93069960	2925	2925	2925	2925	0
245	20240614	152000	93069960	2925	2925	2925	2925	0
246	20240614	151900	93069960	2925	2895	2925	2895	7
247	20240614	151800	93049665	2895	2895	2895	2895	1
248	20240614	151700	93046770	2895	2895	2895	2895	2
249	20240614	151600	93040980	2915	2915	2915	2915	0
250	20240614	151500	93040980	2915	2900	2915	2895	161
251	20240614	151400	92574565	2925	2925	2925	2925	3
252	20240614	151300	92565790	2925	2910	2925	2910	32
253	20240614	151200	92472325	2910	2905	2910	2905	564
254	20240614	151100	90832270	2910	2910	2910	2910	0
255	20240614	151000	90832270	2910	2910	2910	2910	4
256	20240614	150900	90820630	2910	2910	2910	2910	0
257	20240614	150800	90820630	2910	2900	2910	2900	900
258	20240614	150700	88204630	2895	2895	2895	2895	0
259	20240614	150600	88204630	2895	2895	2895	2895	0
260	20240614	150500	88204630	2895	2895	2895	2895	3
261	20240614	150400	88195945	2910	2900	2910	2900	3
262	20240614	150300	88187235	2890	2890	2890	2890	7
263	20240614	150200	88167005	2890	2890	2890	2890	0
264	20240614	150100	88167005	2890	2890	2890	2890	83
265	20240614	150000	87927135	2910	2910	2910	2910	0
266	20240614	145900	87927135	2910	2910	2910	2910	0
267	20240614	145800	87927135	2910	2910	2910	2910	0
268	20240614	145700	87927135	2910	2905	2910	2905	4
269	20240614	145600	87915510	2890	2890	2890	2890	1442
270	20240614	145500	83748130	2890	2890	2890	2890	0
271	20240614	145400	83748130	2890	2890	2890	2890	0
272	20240614	145300	83748130	2890	2890	2890	2890	1
273	20240614	145200	83745240	2900	2900	2900	2900	0
274	20240614	145100	83745240	2900	2900	2900	2900	0
275	20240614	145000	83745240	2900	2900	2900	2900	0
276	20240614	144900	83745240	2900	2900	2900	2900	0
277	20240614	144800	83745240	2900	2900	2900	2900	0
278	20240614	144700	83745240	2900	2900	2900	2900	0
279	20240614	144600	83745240	2900	2900	2900	2900	8
280	20240614	144500	83722040	2915	2915	2915	2915	0
281	20240614	144400	83722040	2915	2915	2915	2915	0
282	20240614	144300	83722040	2915	2915	2915	2915	0
283	20240614	144200	83722040	2915	2915	2915	2915	0
284	20240614	144100	83722040	2915	2915	2915	2915	0
285	20240614	144000	83722040	2915	2900	2915	2900	51
286	20240614	143900	83574080	2890	2890	2890	2890	0
287	20240614	143800	83574080	2890	2890	2890	2890	0
288	20240614	143700	83574080	2890	2890	2890	2890	0
289	20240614	143600	83574080	2890	2890	2890	2890	3
290	20240614	143500	83565410	2890	2890	2890	2890	0
291	20240614	143400	83565410	2890	2890	2890	2890	94
292	20240614	143300	83293750	2905	2905	2905	2905	0
293	20240614	143200	83293750	2905	2905	2905	2900	181
294	20240614	143100	82767950	2905	2905	2905	2905	0
295	20240614	143000	82767950	2905	2905	2905	2905	0
296	20240614	142900	82767950	2905	2905	2905	2905	0
297	20240614	142800	82767950	2905	2905	2905	2905	0
298	20240614	142700	82767950	2905	2905	2905	2905	0
299	20240614	142600	82767950	2905	2905	2905	2905	0
300	20240614	142500	82767950	2905	2910	2910	2905	2168
301	20240614	142400	76464070	2920	2920	2920	2920	0
302	20240614	142300	76464070	2920	2920	2920	2920	0
303	20240614	142200	76464070	2920	2920	2920	2920	0
304	20240614	142100	76464070	2920	2920	2920	2920	0
305	20240614	142000	76464070	2920	2910	2920	2910	97
306	20240614	141900	76181300	2920	2920	2920	2920	0
307	20240614	141800	76181300	2920	2920	2920	2920	0
308	20240614	141700	76181300	2920	2920	2920	2920	1
309	20240614	141600	76178380	2925	2925	2925	2925	0
310	20240614	141500	76178380	2925	2925	2925	2925	0
311	20240614	141400	76178380	2925	2925	2925	2925	153
312	20240614	141300	75730855	2910	2910	2910	2910	0
313	20240614	141200	75730855	2910	2910	2910	2910	0
314	20240614	141100	75730855	2910	2910	2910	2910	0
315	20240614	141000	75730855	2910	2910	2910	2910	0
316	20240614	140900	75730855	2910	2910	2910	2910	0
317	20240614	140800	75730855	2910	2910	2910	2910	0
318	20240614	140700	75730855	2910	2910	2910	2910	27
319	20240614	140600	75652285	2930	2930	2930	2930	0
320	20240614	140500	75652285	2930	2930	2930	2930	0
321	20240614	140400	75652285	2930	2925	2930	2925	2
322	20240614	140300	75646430	2920	2920	2920	2920	362
323	20240614	140200	74589390	2930	2930	2930	2930	0
324	20240614	140100	74589390	2930	2930	2930	2930	0
325	20240614	140000	74589390	2930	2920	2930	2920	97
326	20240614	135900	74305650	2925	2925	2925	2925	0
327	20240614	135800	74305650	2925	2925	2925	2925	0
328	20240614	135700	74305650	2925	2925	2925	2925	0
329	20240614	135600	74305650	2925	2925	2925	2925	0
330	20240614	135500	74305650	2925	2925	2925	2925	0
331	20240614	135400	74305650	2925	2925	2925	2925	0
332	20240614	135300	74305650	2925	2925	2925	2925	0
333	20240614	135200	74305650	2925	2925	2925	2925	0
334	20240614	135100	74305650	2925	2925	2925	2925	0
335	20240614	135000	74305650	2925	2925	2925	2925	0
336	20240614	134900	74305650	2925	2925	2925	2925	0
337	20240614	134800	74305650	2925	2925	2925	2925	0
338	20240614	134700	74305650	2925	2925	2925	2925	1
339	20240614	134600	74302725	2925	2925	2925	2925	0
340	20240614	134500	74302725	2925	2925	2925	2925	0
341	20240614	134400	74302725	2925	2925	2925	2925	0
342	20240614	134300	74302725	2925	2925	2925	2925	0
343	20240614	134200	74302725	2925	2925	2925	2925	0
344	20240614	134100	74302725	2925	2925	2925	2925	0
345	20240614	134000	74302725	2925	2935	2935	2925	97
346	20240614	133900	74018500	2935	2935	2935	2935	0
347	20240614	133800	74018500	2935	2935	2935	2935	0
348	20240614	133700	74018500	2935	2935	2935	2935	0
349	20240614	133600	74018500	2935	2935	2935	2935	0
350	20240614	133500	74018500	2935	2935	2935	2935	0
351	20240614	133400	74018500	2935	2935	2935	2935	0
352	20240614	133300	74018500	2935	2935	2935	2935	0
353	20240614	133200	74018500	2935	2935	2935	2935	0
354	20240614	133100	74018500	2935	2935	2935	2935	0
355	20240614	133000	74018500	2935	2935	2935	2935	0
356	20240614	132900	74018500	2935	2935	2935	2935	0
357	20240614	132800	74018500	2935	2935	2935	2935	0
358	20240614	132700	74018500	2935	2935	2935	2935	0
359	20240614	132600	74018500	2935	2935	2935	2935	0
360	20240614	132500	74018500	2935	2935	2935	2935	0
361	20240614	132400	74018500	2935	2925	2935	2925	12
362	20240614	132300	73983385	2925	2925	2925	2925	0
363	20240614	132200	73983385	2925	2925	2925	2925	0
364	20240614	132100	73983385	2925	2925	2925	2925	0
365	20240614	132000	73983385	2925	2935	2935	2925	97
366	20240614	131900	73699160	2930	2935	2935	2930	210
367	20240614	131800	73082940	2930	2930	2930	2930	500
368	20240614	131700	71617940	2930	2930	2930	2930	0
369	20240614	131600	71617940	2930	2930	2930	2930	0
370	20240614	131500	71617940	2930	2930	2930	2930	0
371	20240614	131400	71617940	2930	2930	2930	2930	0
372	20240614	131300	71617940	2930	2930	2930	2930	0
373	20240614	131200	71617940	2930	2930	2930	2930	0
374	20240614	131100	71617940	2930	2930	2930	2930	0
375	20240614	131000	71617940	2930	2930	2930	2930	0
376	20240614	130900	71617940	2930	2930	2930	2930	0
377	20240614	130800	71617940	2930	2930	2930	2930	0
378	20240614	130700	71617940	2930	2930	2930	2930	0
379	20240614	130600	71617940	2930	2930	2930	2930	0
380	20240614	130500	71617940	2930	2930	2930	2930	0
381	20240614	130400	71617940	2930	2930	2930	2930	0
382	20240614	130300	71617940	2930	2930	2930	2930	0
383	20240614	130200	71617940	2930	2930	2930	2930	0
384	20240614	130100	71617940	2930	2930	2930	2930	0
385	20240614	130000	71617940	2930	2940	2940	2930	97
386	20240614	125900	71333230	2930	2930	2930	2930	0
387	20240614	125800	71333230	2930	2930	2930	2930	0
388	20240614	125700	71333230	2930	2935	2935	2930	1018
389	20240614	125600	68348910	2935	2935	2935	2935	3
390	20240614	125500	68340105	2945	2945	2945	2945	0
391	20240614	125400	68340105	2945	2945	2945	2945	0
392	20240614	125300	68340105	2945	2945	2945	2945	0
393	20240614	125200	68340105	2945	2945	2945	2945	0
394	20240614	125100	68340105	2945	2945	2945	2945	0
395	20240614	125000	68340105	2945	2940	2945	2940	169
396	20240614	124900	67842410	2945	2945	2945	2945	0
397	20240614	124800	67842410	2945	2945	2945	2945	0
398	20240614	124700	67842410	2945	2945	2945	2945	0
399	20240614	124600	67842410	2945	2945	2945	2945	0
400	20240614	124500	67842410	2945	2945	2945	2945	0
401	20240614	124400	67842410	2945	2945	2945	2945	34
402	20240614	124300	67742280	2945	2945	2945	2945	0
403	20240614	124200	67742280	2945	2940	2945	2940	2
404	20240614	124100	67736395	2945	2945	2945	2945	0
405	20240614	124000	67736395	2945	2930	2945	2930	97
406	20240614	123900	67451435	2945	2945	2945	2945	0
407	20240614	123800	67451435	2945	2940	2945	2940	35
408	20240614	123700	67348460	2935	2925	2935	2925	1855
409	20240614	123600	61919285	2920	2920	2920	2920	0
410	20240614	123500	61919285	2920	2920	2920	2920	1
411	20240614	123400	61916365	2925	2925	2925	2925	0
412	20240614	123300	61916365	2925	2925	2925	2925	35
413	20240614	123200	61813990	2925	2925	2925	2925	0
414	20240614	123100	61813990	2925	2925	2925	2925	0
415	20240614	123000	61813990	2925	2925	2925	2925	0
416	20240614	122900	61813990	2925	2925	2925	2925	0
417	20240614	122800	61813990	2925	2925	2925	2925	0
418	20240614	122700	61813990	2925	2925	2925	2925	0
419	20240614	122600	61813990	2925	2925	2925	2925	2
420	20240614	122500	61808140	2915	2915	2915	2915	0
421	20240614	122400	61808140	2915	2915	2915	2915	0
422	20240614	122300	61808140	2915	2915	2915	2915	0
423	20240614	122200	61808140	2915	2915	2915	2915	0
424	20240614	122100	61808140	2915	2915	2915	2915	0
425	20240614	122000	61808140	2915	2920	2920	2915	76
426	20240614	121900	61586345	2920	2920	2920	2920	0
427	20240614	121800	61586345	2920	2920	2920	2920	0
428	20240614	121700	61586345	2920	2920	2920	2920	0
429	20240614	121600	61586345	2920	2920	2920	2920	0
430	20240614	121500	61586345	2920	2920	2920	2920	0
431	20240614	121400	61586345	2920	2920	2920	2920	0
432	20240614	121300	61586345	2920	2920	2920	2920	0
433	20240614	121200	61586345	2920	2920	2920	2920	0
434	20240614	121100	61586345	2920	2920	2920	2920	214
435	20240614	121000	60961465	2920	2920	2920	2920	0
436	20240614	120900	60961465	2920	2920	2920	2920	0
437	20240614	120800	60961465	2920	2920	2920	2920	0
438	20240614	120700	60961465	2920	2920	2920	2920	0
439	20240614	120600	60961465	2920	2920	2920	2920	0
440	20240614	120500	60961465	2920	2920	2920	2920	0
441	20240614	120400	60961465	2920	2920	2920	2920	0
442	20240614	120300	60961465	2920	2920	2920	2920	0
443	20240614	120200	60961465	2920	2920	2920	2920	0
444	20240614	120100	60961465	2920	2920	2920	2920	0
445	20240614	120000	60961465	2920	2915	2920	2915	52
446	20240614	115900	60809860	2925	2925	2925	2925	0
447	20240614	115800	60809860	2925	2920	2925	2920	4
448	20240614	115700	60798175	2915	2915	2915	2915	0
449	20240614	115600	60798175	2915	2915	2915	2915	0
450	20240614	115500	60798175	2915	2915	2915	2915	0
451	20240614	115400	60798175	2915	2915	2915	2915	1107
452	20240614	115300	57571270	2915	2915	2915	2915	10
453	20240614	115200	57542120	2915	2915	2915	2915	0
454	20240614	115100	57542120	2915	2915	2915	2915	0
455	20240614	115000	57542120	2915	2915	2915	2915	0
456	20240614	114900	57542120	2915	2915	2915	2915	0
457	20240614	114800	57542120	2915	2915	2915	2915	0
458	20240614	114700	57542120	2915	2915	2915	2915	0
459	20240614	114600	57542120	2915	2915	2915	2915	0
460	20240614	114500	57542120	2915	2915	2915	2915	0
461	20240614	114400	57542120	2915	2915	2915	2915	0
462	20240614	114300	57542120	2915	2915	2915	2915	0
463	20240614	114200	57542120	2915	2915	2915	2915	196
464	20240614	114100	56970780	2925	2925	2925	2925	0
465	20240614	114000	56970780	2925	2915	2925	2915	62
466	20240614	113900	56789900	2920	2920	2920	2920	0
467	20240614	113800	56789900	2920	2920	2920	2920	0
468	20240614	113700	56789900	2920	2920	2920	2920	0
469	20240614	113600	56789900	2920	2920	2920	2920	0
470	20240614	113500	56789900	2920	2920	2920	2920	0
471	20240614	113400	56789900	2920	2920	2920	2920	0
472	20240614	113300	56789900	2920	2920	2920	2920	0
473	20240614	113200	56789900	2920	2920	2920	2920	0
474	20240614	113100	56789900	2920	2920	2920	2920	0
475	20240614	113000	56789900	2920	2920	2920	2920	1261
476	20240614	112900	53107780	2925	2925	2925	2925	2
477	20240614	112800	53101930	2925	2925	2925	2925	0
478	20240614	112700	53101930	2925	2925	2925	2925	0
479	20240614	112600	53101930	2925	2925	2925	2925	0
480	20240614	112500	53101930	2925	2925	2925	2925	0
481	20240614	112400	53101930	2925	2925	2925	2925	0
482	20240614	112300	53101930	2925	2925	2925	2925	0
483	20240614	112200	53101930	2925	2925	2925	2925	0
484	20240614	112100	53101930	2925	2925	2925	2925	0
485	20240614	112000	53101930	2925	2920	2925	2920	98
486	20240614	111900	52815515	2925	2925	2925	2925	255
487	20240614	111800	52069640	2920	2920	2920	2920	0
488	20240614	111700	52069640	2920	2920	2920	2920	0
489	20240614	111600	52069640	2920	2920	2920	2920	0
490	20240614	111500	52069640	2920	2920	2920	2920	0
491	20240614	111400	52069640	2920	2920	2920	2920	0
492	20240614	111300	52069640	2920	2920	2920	2920	0
493	20240614	111200	52069640	2920	2920	2920	2920	0
494	20240614	111100	52069640	2920	2920	2920	2920	0
495	20240614	111000	52069640	2920	2920	2920	2920	0
496	20240614	110900	52069640	2920	2920	2920	2920	0
497	20240614	110800	52069640	2920	2920	2920	2920	0
498	20240614	110700	52069640	2920	2920	2920	2920	0
499	20240614	110600	52069640	2920	2920	2920	2920	0
500	20240614	110500	52069640	2920	2920	2920	2920	0
501	20240614	110400	52069640	2920	2920	2920	2920	0
502	20240614	110300	52069640	2920	2920	2920	2920	1002
503	20240614	110200	49143800	2915	2915	2915	2915	0
504	20240614	110100	49143800	2915	2915	2915	2915	0
505	20240614	110000	49143800	2915	2910	2915	2910	88
506	20240614	105900	48887515	2910	2910	2910	2910	0
507	20240614	105800	48887515	2910	2910	2910	2910	0
508	20240614	105700	48887515	2910	2910	2910	2910	0
509	20240614	105600	48887515	2910	2910	2910	2910	0
510	20240614	105500	48887515	2910	2910	2910	2910	0
511	20240614	105400	48887515	2910	2910	2910	2910	0
512	20240614	105300	48887515	2910	2910	2910	2910	90
513	20240614	105200	48625615	2910	2910	2910	2910	0
514	20240614	105100	48625615	2910	2910	2910	2910	100
515	20240614	105000	48334615	2915	2915	2915	2915	0
516	20240614	104900	48334615	2915	2915	2915	2915	0
517	20240614	104800	48334615	2915	2915	2915	2915	0
518	20240614	104700	48334615	2915	2915	2915	2915	0
519	20240614	104600	48334615	2915	2915	2915	2915	2
520	20240614	104500	48328785	2915	2915	2915	2915	0
521	20240614	104400	48328785	2915	2915	2915	2915	0
522	20240614	104300	48328785	2915	2915	2915	2915	0
523	20240614	104200	48328785	2915	2915	2915	2915	0
524	20240614	104100	48328785	2915	2915	2915	2915	0
525	20240614	104000	48328785	2915	2925	2925	2915	99
526	20240614	103900	48039690	2925	2925	2925	2925	0
527	20240614	103800	48039690	2925	2925	2925	2925	0
528	20240614	103700	48039690	2925	2925	2925	2925	0
529	20240614	103600	48039690	2925	2925	2925	2925	1
530	20240614	103500	48036765	2920	2915	2920	2915	135
531	20240614	103400	47643220	2915	2915	2915	2915	0
532	20240614	103300	47643220	2915	2915	2915	2915	0
533	20240614	103200	47643220	2915	2915	2915	2915	0
534	20240614	103100	47643220	2915	2915	2915	2915	0
535	20240614	103000	47643220	2915	2915	2915	2915	17
536	20240614	102900	47593665	2925	2925	2925	2925	0
537	20240614	102800	47593665	2925	2925	2925	2925	0
538	20240614	102700	47593665	2925	2925	2925	2925	1
539	20240614	102600	47590740	2920	2920	2920	2920	0
540	20240614	102500	47590740	2920	2920	2920	2920	0
541	20240614	102400	47590740	2920	2910	2920	2910	1579
542	20240614	102300	42995840	2910	2910	2910	2910	1
543	20240614	102200	42992930	2885	2885	2885	2885	0
544	20240614	102100	42992930	2885	2885	2885	2885	0
545	20240614	102000	42992930	2885	2905	2905	2885	99
546	20240614	101900	42706295	2910	2910	2910	2910	0
547	20240614	101800	42706295	2910	2910	2910	2910	0
548	20240614	101700	42706295	2910	2915	2915	2910	2721
549	20240614	101600	34782850	2910	2910	2910	2910	0
550	20240614	101500	34782850	2910	2910	2910	2910	0
551	20240614	101400	34782850	2910	2910	2910	2910	0
552	20240614	101300	34782850	2910	2910	2910	2910	0
553	20240614	101200	34782850	2910	2910	2910	2910	0
554	20240614	101100	34782850	2910	2910	2910	2910	0
555	20240614	101000	34782850	2910	2910	2910	2910	0
556	20240614	100900	34782850	2910	2910	2910	2910	0
557	20240614	100800	34782850	2910	2925	2925	2910	41
558	20240614	100700	34663160	2925	2920	2925	2920	55
559	20240614	100600	34502535	2920	2920	2920	2920	1
560	20240614	100500	34499615	2920	2920	2920	2920	0
561	20240614	100400	34499615	2920	2920	2920	2920	0
562	20240614	100300	34499615	2920	2920	2920	2920	0
563	20240614	100200	34499615	2920	2920	2920	2920	1
564	20240614	100100	34496695	2925	2925	2925	2925	1
565	20240614	100000	34493770	2920	2915	2925	2915	94
566	20240614	095900	34219305	2910	2910	2910	2910	0
567	20240614	095800	34219305	2910	2910	2910	2910	0
568	20240614	095700	34219305	2910	2910	2910	2910	0
569	20240614	095600	34219305	2910	2910	2910	2910	0
570	20240614	095500	34219305	2910	2910	2910	2910	0
571	20240614	095400	34219305	2910	2920	2920	2910	545
572	20240614	095300	32632285	2935	2935	2935	2935	0
573	20240614	095200	32632285	2935	2935	2935	2935	0
574	20240614	095100	32632285	2935	2935	2935	2935	0
575	20240614	095000	32632285	2935	2935	2935	2935	0
576	20240614	094900	32632285	2935	2935	2935	2935	0
577	20240614	094800	32632285	2935	2935	2935	2935	0
578	20240614	094700	32632285	2935	2935	2935	2935	0
579	20240614	094600	32632285	2935	2935	2935	2935	0
580	20240614	094500	32632285	2935	2935	2935	2935	0
581	20240614	094400	32632285	2935	2935	2935	2935	0
582	20240614	094300	32632285	2935	2935	2935	2935	0
583	20240614	094200	32632285	2935	2935	2935	2935	3
584	20240614	094100	32623480	2935	2935	2935	2935	0
585	20240614	094000	32623480	2935	2935	2935	2920	100
586	20240614	093900	32330700	2920	2920	2920	2920	2
587	20240614	093800	32324860	2930	2930	2930	2930	1
588	20240614	093700	32321930	2930	2915	2930	2915	51
589	20240614	093600	32172635	2875	2920	2920	2875	894
590	20240614	093500	29574120	2930	2945	2945	2925	3680
591	20240614	093400	18778115	2950	2950	2950	2950	0
592	20240614	093300	18778115	2950	2950	2950	2950	0
593	20240614	093200	18778115	2950	2950	2950	2950	25
594	20240614	093100	18704365	2950	2950	2950	2950	0
595	20240614	093000	18704365	2950	2950	2950	2950	0
596	20240614	092900	18704365	2950	2950	2950	2950	70
597	20240614	092800	18497865	2950	2950	2950	2950	0
598	20240614	092700	18497865	2950	2950	2950	2950	0
599	20240614	092600	18497865	2950	2955	2955	2950	613
600	20240614	092500	16686500	2970	2970	2970	2970	0
601	20240614	092400	16686500	2970	2970	2970	2970	0
602	20240614	092300	16686500	2970	2970	2970	2970	0
603	20240614	092200	16686500	2970	2970	2970	2970	50
604	20240614	092100	16538000	2970	2970	2970	2970	0
605	20240614	092000	16538000	2970	2970	2970	2970	51
606	20240614	091900	16386530	2960	2960	2960	2960	0
607	20240614	091800	16386530	2960	2960	2960	2960	0
608	20240614	091700	16386530	2960	2960	2960	2960	59
609	20240614	091600	16211890	2970	2970	2970	2970	0
610	20240614	091500	16211890	2970	2970	2970	2970	0
611	20240614	091400	16211890	2970	2970	2970	2970	0
612	20240614	091300	16211890	2970	2965	2970	2965	3465
613	20240614	091200	5930745	2965	2965	2965	2965	0
614	20240614	091100	5930745	2965	2970	2970	2965	20
615	20240614	091000	5871355	2965	2970	2975	2965	86
616	20240614	090900	5616320	2965	2945	2965	2945	1072
617	20240614	090800	2437930	2945	2945	2945	2945	0
618	20240614	090700	2437930	2945	2945	2945	2945	0
619	20240614	090600	2437930	2945	2945	2945	2945	0
620	20240614	090500	2437930	2945	2970	2970	2945	55
621	20240614	090400	2275800	2985	2985	2985	2985	0
622	20240614	090300	2275800	2985	2985	2985	2985	0
623	20240614	090200	2275800	2985	2985	2985	2985	50
624	20240614	090100	2126550	2940	2940	2940	2940	102
625	20240614	090000	1826670	2940	2935	2940	2935	601