KissMeData/068050/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194500	97445345	2660	2660	2660	2660	1702
3	20240619	194400	97445345	2660	2660	2660	2660	0
4	20240619	194300	97445345	2660	2660	2660	2660	0
5	20240619	194200	97445345	2660	2660	2660	2660	0
6	20240619	194100	97445345	2660	2660	2660	2660	0
7	20240619	194000	97445345	2660	2660	2660	2660	0
8	20240619	193900	97445345	2660	2660	2660	2660	0
9	20240619	193800	97445345	2660	2660	2660	2660	0
10	20240619	193700	97445345	2660	2660	2660	2660	0
11	20240619	193600	97445345	2660	2660	2660	2660	0
12	20240619	193500	97445345	2660	2660	2660	2660	0
13	20240619	193400	97445345	2660	2660	2660	2660	0
14	20240619	193300	97445345	2660	2660	2660	2660	0
15	20240619	193200	97445345	2660	2660	2660	2660	0
16	20240619	193100	97445345	2660	2660	2660	2660	0
17	20240619	193000	97445345	2660	2660	2660	2660	0
18	20240619	192900	97445345	2660	2660	2660	2660	0
19	20240619	192800	97445345	2660	2660	2660	2660	0
20	20240619	192700	97445345	2660	2660	2660	2660	0
21	20240619	192600	97445345	2660	2660	2660	2660	0
22	20240619	192500	97445345	2660	2660	2660	2660	0
23	20240619	192400	97445345	2660	2660	2660	2660	0
24	20240619	192300	97445345	2660	2660	2660	2660	0
25	20240619	192200	97445345	2660	2660	2660	2660	0
26	20240619	192100	97445345	2660	2660	2660	2660	0
27	20240619	192000	97445345	2660	2660	2660	2660	0
28	20240619	191900	97445345	2660	2660	2660	2660	0
29	20240619	191800	97445345	2660	2660	2660	2660	0
30	20240619	191700	97445345	2660	2660	2660	2660	0
31	20240619	191600	97445345	2660	2660	2660	2660	0
32	20240619	191500	97445345	2660	2660	2660	2660	1702
33	20240619	191400	97445345	2660	2660	2660	2660	0
34	20240619	191300	97445345	2660	2660	2660	2660	0
35	20240619	191200	97445345	2660	2660	2660	2660	0
36	20240619	191100	97445345	2660	2660	2660	2660	0
37	20240619	191000	97445345	2660	2660	2660	2660	0
38	20240619	190900	97445345	2660	2660	2660	2660	0
39	20240619	190800	97445345	2660	2660	2660	2660	0
40	20240619	190700	97445345	2660	2660	2660	2660	0
41	20240619	190600	97445345	2660	2660	2660	2660	0
42	20240619	190500	97445345	2660	2660	2660	2660	0
43	20240619	190400	97445345	2660	2660	2660	2660	0
44	20240619	190300	97445345	2660	2660	2660	2660	0
45	20240619	190200	97445345	2660	2660	2660	2660	0
46	20240619	190100	97445345	2660	2660	2660	2660	0
47	20240619	190000	97445345	2660	2660	2660	2660	0
48	20240619	185900	97445345	2660	2660	2660	2660	0
49	20240619	185800	97445345	2660	2660	2660	2660	0
50	20240619	185700	97445345	2660	2660	2660	2660	0
51	20240619	185600	97445345	2660	2660	2660	2660	0
52	20240619	185500	97445345	2660	2660	2660	2660	0
53	20240619	185400	97445345	2660	2660	2660	2660	0
54	20240619	185300	97445345	2660	2660	2660	2660	0
55	20240619	185200	97445345	2660	2660	2660	2660	0
56	20240619	185100	97445345	2660	2660	2660	2660	0
57	20240619	185000	97445345	2660	2660	2660	2660	0
58	20240619	184900	97445345	2660	2660	2660	2660	0
59	20240619	184800	97445345	2660	2660	2660	2660	0
60	20240619	184700	97445345	2660	2660	2660	2660	0
61	20240619	184600	97445345	2660	2660	2660	2660	0
62	20240619	184500	97445345	2660	2660	2660	2660	1702
63	20240619	184400	97445345	2660	2660	2660	2660	0
64	20240619	184300	97445345	2660	2660	2660	2660	0
65	20240619	184200	97445345	2660	2660	2660	2660	0
66	20240619	184100	97445345	2660	2660	2660	2660	0
67	20240619	184000	97445345	2660	2660	2660	2660	0
68	20240619	183900	97445345	2660	2660	2660	2660	0
69	20240619	183800	97445345	2660	2660	2660	2660	0
70	20240619	183700	97445345	2660	2660	2660	2660	0
71	20240619	183600	97445345	2660	2660	2660	2660	0
72	20240619	183500	97445345	2660	2660	2660	2660	0
73	20240619	183400	97445345	2660	2660	2660	2660	0
74	20240619	183300	97445345	2660	2660	2660	2660	0
75	20240619	183200	97445345	2660	2660	2660	2660	0
76	20240619	183100	97445345	2660	2660	2660	2660	0
77	20240619	183000	97445345	2660	2660	2660	2660	0
78	20240619	182900	97445345	2660	2660	2660	2660	0
79	20240619	182800	97445345	2660	2660	2660	2660	0
80	20240619	182700	97445345	2660	2660	2660	2660	0
81	20240619	182600	97445345	2660	2660	2660	2660	0
82	20240619	182500	97445345	2660	2660	2660	2660	0
83	20240619	182400	97445345	2660	2660	2660	2660	0
84	20240619	182300	97445345	2660	2660	2660	2660	0
85	20240619	182200	97445345	2660	2660	2660	2660	0
86	20240619	182100	97445345	2660	2660	2660	2660	0
87	20240619	182000	97445345	2660	2660	2660	2660	0
88	20240619	181900	97445345	2660	2660	2660	2660	0
89	20240619	181800	97445345	2660	2660	2660	2660	0
90	20240619	181700	97445345	2660	2660	2660	2660	0
91	20240619	181600	97445345	2660	2660	2660	2660	0
92	20240619	181500	97445345	2660	2660	2660	2660	1702
93	20240619	181400	97445345	2660	2660	2660	2660	0
94	20240619	181300	97445345	2660	2660	2660	2660	0
95	20240619	181200	97445345	2660	2660	2660	2660	0
96	20240619	181100	97445345	2660	2660	2660	2660	0
97	20240619	181000	97445345	2660	2660	2660	2660	0
98	20240619	180900	97445345	2660	2660	2660	2660	0
99	20240619	180800	97445345	2660	2660	2660	2660	0
100	20240619	180700	97445345	2660	2660	2660	2660	0
101	20240619	180600	97445345	2660	2660	2660	2660	0
102	20240619	180500	97445345	2660	2660	2660	2660	0
103	20240619	180400	97445345	2660	2660	2660	2660	0
104	20240619	180300	97445345	2660	2660	2660	2660	0
105	20240619	180200	97445345	2660	2660	2660	2660	0
106	20240619	180100	97445345	2660	2660	2660	2660	0
107	20240619	180000	97445345	2660	2660	2660	2660	0
108	20240619	175900	97445345	2660	2660	2660	2660	0
109	20240619	175800	97445345	2660	2660	2660	2660	0
110	20240619	175700	97445345	2660	2660	2660	2660	0
111	20240619	175600	97445345	2660	2660	2660	2660	0
112	20240619	175500	97445345	2660	2660	2660	2660	0
113	20240619	175400	97445345	2660	2660	2660	2660	0
114	20240619	175300	97445345	2660	2660	2660	2660	0
115	20240619	175200	97445345	2660	2660	2660	2660	0
116	20240619	175100	97445345	2660	2660	2660	2660	0
117	20240619	175000	97445345	2660	2660	2660	2660	0
118	20240619	174900	97445345	2660	2660	2660	2660	0
119	20240619	174800	97445345	2660	2660	2660	2660	0
120	20240619	174700	97445345	2660	2660	2660	2660	0
121	20240619	174600	97445345	2660	2660	2660	2660	0
122	20240619	174500	97445345	2660	2660	2660	2660	1702
123	20240619	174400	97445345	2660	2660	2660	2660	0
124	20240619	174300	97445345	2660	2660	2660	2660	0
125	20240619	174200	97445345	2660	2660	2660	2660	0
126	20240619	174100	97445345	2660	2660	2660	2660	0
127	20240619	174000	97445345	2660	2660	2660	2660	0
128	20240619	173900	97445345	2660	2660	2660	2660	0
129	20240619	173800	97445345	2660	2660	2660	2660	0
130	20240619	173700	97445345	2660	2660	2660	2660	0
131	20240619	173600	97445345	2660	2660	2660	2660	0
132	20240619	173500	97445345	2660	2660	2660	2660	0
133	20240619	173400	97445345	2660	2660	2660	2660	0
134	20240619	173300	97445345	2660	2660	2660	2660	0
135	20240619	173200	97445345	2660	2660	2660	2660	0
136	20240619	173100	97445345	2660	2660	2660	2660	0
137	20240619	173000	97445345	2660	2660	2660	2660	0
138	20240619	172900	97445345	2660	2660	2660	2660	0
139	20240619	172800	97445345	2660	2660	2660	2660	0
140	20240619	172700	97445345	2660	2660	2660	2660	0
141	20240619	172600	97445345	2660	2660	2660	2660	0
142	20240619	172500	97445345	2660	2660	2660	2660	0
143	20240619	172400	97445345	2660	2660	2660	2660	0
144	20240619	172300	97445345	2660	2660	2660	2660	0
145	20240619	172200	97445345	2660	2660	2660	2660	0
146	20240619	172100	97445345	2660	2660	2660	2660	0
147	20240619	172000	97445345	2660	2660	2660	2660	0
148	20240619	171900	97445345	2660	2660	2660	2660	0
149	20240619	171800	97445345	2660	2660	2660	2660	0
150	20240619	171700	97445345	2660	2660	2660	2660	0
151	20240619	171600	97445345	2660	2660	2660	2660	0
152	20240619	171500	97445345	2660	2660	2660	2660	1702
153	20240619	171400	97445345	2660	2660	2660	2660	0
154	20240619	171300	97445345	2660	2660	2660	2660	0
155	20240619	171200	97445345	2660	2660	2660	2660	0
156	20240619	171100	97445345	2660	2660	2660	2660	0
157	20240619	171000	97445345	2660	2660	2660	2660	0
158	20240619	170900	97445345	2660	2660	2660	2660	0
159	20240619	170800	97445345	2660	2660	2660	2660	0
160	20240619	170700	97445345	2660	2660	2660	2660	0
161	20240619	170600	97445345	2660	2660	2660	2660	0
162	20240619	170500	97445345	2660	2660	2660	2660	0
163	20240619	170400	97445345	2660	2660	2660	2660	0
164	20240619	170300	97445345	2660	2660	2660	2660	0
165	20240619	170200	97445345	2660	2660	2660	2660	0
166	20240619	170100	97445345	2660	2660	2660	2660	0
167	20240619	170000	97445345	2660	2660	2660	2660	0
168	20240619	165900	97445345	2660	2660	2660	2660	0
169	20240619	165800	97445345	2660	2660	2660	2660	0
170	20240619	165700	97445345	2660	2660	2660	2660	0
171	20240619	165600	97445345	2660	2660	2660	2660	0
172	20240619	165500	97445345	2660	2660	2660	2660	0
173	20240619	165400	97445345	2660	2660	2660	2660	0
174	20240619	165300	97445345	2660	2660	2660	2660	0
175	20240619	165200	97445345	2660	2660	2660	2660	0
176	20240619	165100	97445345	2660	2660	2660	2660	0
177	20240619	165000	97445345	2660	2660	2660	2660	0
178	20240619	164900	97445345	2660	2660	2660	2660	0
179	20240619	164800	97445345	2660	2660	2660	2660	0
180	20240619	164700	97445345	2660	2660	2660	2660	0
181	20240619	164600	97445345	2660	2660	2660	2660	0
182	20240619	164500	97445345	2660	2660	2660	2660	1702
183	20240619	164400	97445345	2660	2660	2660	2660	0
184	20240619	164300	97445345	2660	2660	2660	2660	0
185	20240619	164200	97445345	2660	2660	2660	2660	0
186	20240619	164100	97445345	2660	2660	2660	2660	0
187	20240619	164000	97445345	2660	2660	2660	2660	0
188	20240619	163900	97445345	2660	2660	2660	2660	0
189	20240619	163800	97445345	2660	2660	2660	2660	0
190	20240619	163700	97445345	2660	2660	2660	2660	0
191	20240619	163600	97445345	2660	2660	2660	2660	0
192	20240619	163500	97445345	2660	2660	2660	2660	0
193	20240619	163400	97445345	2660	2660	2660	2660	0
194	20240619	163300	97445345	2660	2660	2660	2660	0
195	20240619	163200	97445345	2660	2660	2660	2660	0
196	20240619	163100	97445345	2660	2660	2660	2660	0
197	20240619	163000	97445345	2660	2660	2660	2660	0
198	20240619	162900	97445345	2660	2660	2660	2660	0
199	20240619	162800	97445345	2660	2660	2660	2660	0
200	20240619	162700	97445345	2660	2660	2660	2660	0
201	20240619	162600	97445345	2660	2660	2660	2660	0
202	20240619	162500	97445345	2660	2660	2660	2660	0
203	20240619	162400	97445345	2660	2660	2660	2660	0
204	20240619	162300	97445345	2660	2660	2660	2660	0
205	20240619	162200	97445345	2660	2660	2660	2660	0
206	20240619	162100	97445345	2660	2660	2660	2660	0
207	20240619	162000	97445345	2660	2660	2660	2660	0
208	20240619	161900	97445345	2660	2660	2660	2660	0
209	20240619	161800	97445345	2660	2660	2660	2660	0
210	20240619	161700	97445345	2660	2660	2660	2660	0
211	20240619	161600	97445345	2660	2660	2660	2660	0
212	20240619	161500	97445345	2660	2660	2660	2660	1702
213	20240619	161400	97445345	2660	2660	2660	2660	0
214	20240619	161300	97445345	2660	2660	2660	2660	0
215	20240619	161200	97445345	2660	2660	2660	2660	0
216	20240619	161100	97445345	2660	2660	2660	2660	0
217	20240619	161000	97445345	2660	2660	2660	2660	0
218	20240619	160900	97445345	2660	2660	2660	2660	0
219	20240619	160800	97445345	2660	2660	2660	2660	0
220	20240619	160700	97445345	2660	2660	2660	2660	0
221	20240619	160600	97445345	2660	2660	2660	2660	0
222	20240619	160500	97445345	2660	2660	2660	2660	0
223	20240619	160400	97445345	2660	2660	2660	2660	0
224	20240619	160300	97445345	2660	2660	2660	2660	0
225	20240619	160200	97445345	2660	2660	2660	2660	0
226	20240619	160100	97445345	2660	2660	2660	2660	0
227	20240619	160000	97445345	2660	2660	2660	2660	0
228	20240619	155900	97445345	2660	2660	2660	2660	0
229	20240619	155800	97445345	2660	2660	2660	2660	0
230	20240619	155700	97445345	2660	2660	2660	2660	0
231	20240619	155600	97445345	2660	2660	2660	2660	0
232	20240619	155500	97445345	2660	2660	2660	2660	0
233	20240619	155400	97445345	2660	2660	2660	2660	0
234	20240619	155300	97445345	2660	2660	2660	2660	0
235	20240619	155200	97445345	2660	2660	2660	2660	0
236	20240619	155100	97445345	2660	2660	2660	2660	0
237	20240619	155000	97445345	2660	2660	2660	2660	0
238	20240619	154900	97445345	2660	2660	2660	2660	0
239	20240619	154800	97445345	2660	2660	2660	2660	0
240	20240619	154700	97445345	2660	2660	2660	2660	0
241	20240619	154600	97445345	2660	2660	2660	2660	0
242	20240619	154500	97445345	2660	2660	2660	2660	1702
243	20240619	154400	97445345	2660	2660	2660	2660	0
244	20240619	154300	97445345	2660	2660	2660	2660	0
245	20240619	154200	97445345	2660	2660	2660	2660	0
246	20240619	154100	97445345	2660	2660	2660	2660	0
247	20240619	154000	97445345	2660	2660	2660	2660	0
248	20240619	153900	97445345	2660	2660	2660	2660	0
249	20240619	153800	97445345	2660	2660	2660	2660	0
250	20240619	153700	97445345	2660	2660	2660	2660	0
251	20240619	153600	97445345	2660	2660	2660	2660	0
252	20240619	153500	97445345	2660	2660	2660	2660	0
253	20240619	153400	97445345	2660	2660	2660	2660	0
254	20240619	153300	97445345	2660	2660	2660	2660	0
255	20240619	153200	97445345	2660	2660	2660	2660	0
256	20240619	153100	97445345	2660	2660	2660	2660	0
257	20240619	153000	97445345	2660	2660	2660	2660	1702
258	20240619	152900	92918025	2670	2670	2670	2670	0
259	20240619	152800	92918025	2670	2670	2670	2670	0
260	20240619	152700	92918025	2670	2670	2670	2670	0
261	20240619	152600	92918025	2670	2670	2670	2670	0
262	20240619	152500	92918025	2670	2670	2670	2670	0
263	20240619	152400	92918025	2670	2670	2670	2670	0
264	20240619	152300	92918025	2670	2670	2670	2670	0
265	20240619	152200	92918025	2670	2670	2670	2670	0
266	20240619	152100	92918025	2670	2670	2670	2670	0
267	20240619	152000	92918025	2670	2670	2670	2670	0
268	20240619	151900	92918025	2670	2665	2670	2635	1428
269	20240619	151800	89111025	2640	2660	2660	2640	655
270	20240619	151700	87369825	2660	2660	2660	2660	0
271	20240619	151600	87369825	2660	2660	2660	2660	0
272	20240619	151500	87369825	2660	2660	2660	2660	0
273	20240619	151400	87369825	2660	2660	2660	2660	0
274	20240619	151300	87369825	2660	2660	2660	2660	0
275	20240619	151200	87369825	2660	2660	2660	2660	0
276	20240619	151100	87369825	2660	2660	2660	2660	110
277	20240619	151000	87077225	2660	2660	2660	2660	0
278	20240619	150900	87077225	2660	2660	2660	2660	0
279	20240619	150800	87077225	2660	2660	2660	2660	0
280	20240619	150700	87077225	2660	2660	2660	2660	0
281	20240619	150600	87077225	2660	2660	2660	2660	0
282	20240619	150500	87077225	2660	2660	2660	2660	0
283	20240619	150400	87077225	2660	2660	2660	2660	0
284	20240619	150300	87077225	2660	2655	2660	2655	13
285	20240619	150200	87042695	2660	2660	2660	2660	0
286	20240619	150100	87042695	2660	2660	2660	2660	0
287	20240619	150000	87042695	2660	2660	2660	2660	124
288	20240619	145900	86712855	2660	2660	2660	2660	0
289	20240619	145800	86712855	2660	2660	2660	2660	104
290	20240619	145700	86436215	2660	2660	2660	2660	155
291	20240619	145600	86023915	2660	2660	2660	2660	85
292	20240619	145500	85797815	2660	2660	2660	2660	106
293	20240619	145400	85515855	2660	2660	2660	2655	137
294	20240619	145300	85151485	2660	2660	2660	2660	87
295	20240619	145200	84920065	2660	2655	2660	2655	286
296	20240619	145100	84160020	2655	2660	2660	2655	113
297	20240619	145000	83859810	2660	2660	2660	2660	128
298	20240619	144900	83519330	2660	2660	2660	2630	1115
299	20240619	144800	80578855	2660	2660	2660	2660	73
300	20240619	144700	80384675	2660	2660	2660	2660	117
301	20240619	144600	80073455	2660	2660	2660	2660	74
302	20240619	144500	79876615	2665	2665	2665	2665	137
303	20240619	144400	79511510	2655	2665	2665	2655	167
304	20240619	144300	79066845	2665	2660	2665	2640	486
305	20240619	144200	77778345	2660	2660	2660	2650	148
306	20240619	144100	77385665	2660	2655	2660	2655	84
307	20240619	144000	77162250	2655	2655	2655	2655	142
308	20240619	143900	76785240	2655	2655	2655	2655	153
309	20240619	143800	76379025	2660	2660	2660	2660	73
310	20240619	143700	76184845	2660	2660	2660	2660	73
311	20240619	143600	75990665	2660	2660	2660	2660	74
312	20240619	143500	75793825	2660	2660	2660	2660	73
313	20240619	143400	75599645	2660	2660	2660	2660	74
314	20240619	143300	75402805	2660	2660	2660	2660	74
315	20240619	143200	75205965	2660	2660	2660	2660	73
316	20240619	143100	75011785	2665	2665	2665	2665	74
317	20240619	143000	74814575	2665	2665	2665	2665	73
318	20240619	142900	74620030	2665	2665	2665	2665	146
319	20240619	142800	74230940	2665	2665	2665	2665	75
320	20240619	142700	74031065	2650	2650	2650	2650	0
321	20240619	142600	74031065	2650	2660	2660	2650	94
322	20240619	142500	73781225	2660	2660	2660	2660	147
323	20240619	142400	73390205	2655	2660	2660	2655	48
324	20240619	142300	73262745	2660	2660	2660	2660	74
325	20240619	142200	73065905	2660	2660	2660	2660	148
326	20240619	142100	72672225	2660	2655	2660	2655	37
327	20240619	142000	72573920	2650	2650	2650	2650	36
328	20240619	141900	72478520	2650	2650	2650	2650	74
329	20240619	141800	72282420	2660	2660	2660	2660	73
330	20240619	141700	72088240	2660	2660	2660	2660	73
331	20240619	141600	71894060	2660	2660	2660	2660	75
332	20240619	141500	71694560	2660	2660	2660	2660	74
333	20240619	141400	71497720	2660	2660	2660	2660	74
334	20240619	141300	71300880	2655	2655	2655	2655	148
335	20240619	141200	70907940	2655	2650	2655	2650	148
336	20240619	141100	70515370	2630	2630	2630	2630	0
337	20240619	141000	70515370	2630	2650	2650	2630	5488
338	20240619	140900	56044020	2665	2665	2665	2665	74
339	20240619	140800	55846810	2665	2665	2665	2665	148
340	20240619	140700	55452390	2660	2660	2660	2660	0
341	20240619	140600	55452390	2660	2665	2665	2660	84
342	20240619	140500	55228580	2665	2665	2665	2665	73
343	20240619	140400	55034035	2665	2665	2665	2665	73
344	20240619	140300	54839490	2665	2665	2665	2665	74
345	20240619	140200	54642280	2665	2665	2665	2665	73
346	20240619	140100	54447735	2665	2665	2665	2665	147
347	20240619	140000	54055980	2660	2660	2660	2660	0
348	20240619	135900	54055980	2660	2660	2660	2660	74
349	20240619	135800	53859140	2660	2660	2660	2660	83
350	20240619	135700	53638360	2660	2660	2660	2660	73
351	20240619	135600	53444180	2660	2660	2660	2660	74
352	20240619	135500	53247340	2660	2660	2660	2660	74
353	20240619	135400	53050500	2660	2660	2660	2660	73
354	20240619	135300	52856320	2660	2660	2660	2660	73
355	20240619	135200	52662140	2660	2655	2660	2655	73
356	20240619	135100	52468085	2660	2660	2660	2660	73
357	20240619	135000	52273905	2660	2655	2660	2655	73
358	20240619	134900	52079775	2660	2660	2660	2660	74
359	20240619	134800	51882935	2660	2660	2660	2660	74
360	20240619	134700	51686095	2660	2660	2660	2660	73
361	20240619	134600	51491915	2660	2660	2660	2660	73
362	20240619	134500	51297735	2660	2660	2660	2660	73
363	20240619	134400	51103555	2660	2660	2660	2660	147
364	20240619	134300	50712535	2655	2655	2655	2655	0
365	20240619	134200	50712535	2655	2655	2655	2655	74
366	20240619	134100	50516065	2655	2655	2655	2655	106
367	20240619	134000	50234635	2650	2655	2655	2650	109
368	20240619	133900	49945490	2655	2650	2655	2645	80
369	20240619	133800	49733415	2655	2660	2660	2655	166
370	20240619	133700	49291955	2655	2655	2655	2655	51
371	20240619	133600	49156550	2655	2655	2655	2655	73
372	20240619	133500	48962735	2655	2655	2655	2655	73
373	20240619	133400	48768920	2655	2655	2655	2655	73
374	20240619	133300	48575105	2655	2655	2655	2655	143
375	20240619	133200	48195440	2655	2655	2655	2655	73
376	20240619	133100	48001625	2655	2655	2655	2655	73
377	20240619	133000	47807810	2655	2655	2655	2655	74
378	20240619	132900	47611340	2655	2655	2655	2655	136
379	20240619	132800	47250260	2650	2650	2650	2650	11
380	20240619	132700	47221110	2650	2650	2650	2650	73
381	20240619	132600	47027660	2650	2650	2650	2650	74
382	20240619	132500	46831560	2650	2650	2650	2650	74
383	20240619	132400	46635460	2650	2650	2650	2650	74
384	20240619	132300	46439360	2650	2650	2650	2650	74
385	20240619	132200	46243260	2650	2650	2650	2650	74
386	20240619	132100	46047160	2650	2650	2650	2650	73
387	20240619	132000	45853710	2650	2650	2650	2650	73
388	20240619	131900	45660260	2650	2650	2650	2650	2
389	20240619	131800	45654960	2650	2650	2650	2650	0
390	20240619	131700	45654960	2650	2650	2650	2650	0
391	20240619	131600	45654960	2650	2650	2650	2650	0
392	20240619	131500	45654960	2650	2650	2650	2650	0
393	20240619	131400	45654960	2650	2650	2650	2650	0
394	20240619	131300	45654960	2650	2650	2650	2650	0
395	20240619	131200	45654960	2650	2650	2650	2650	0
396	20240619	131100	45654960	2650	2650	2650	2650	0
397	20240619	131000	45654960	2650	2650	2650	2650	0
398	20240619	130900	45654960	2650	2650	2650	2650	0
399	20240619	130800	45654960	2650	2650	2650	2650	0
400	20240619	130700	45654960	2650	2650	2650	2650	0
401	20240619	130600	45654960	2650	2650	2650	2650	0
402	20240619	130500	45654960	2650	2650	2650	2650	0
403	20240619	130400	45654960	2650	2650	2650	2650	37
404	20240619	130300	45556910	2650	2650	2650	2650	0
405	20240619	130200	45556910	2650	2650	2650	2650	0
406	20240619	130100	45556910	2650	2650	2650	2650	0
407	20240619	130000	45556910	2650	2650	2650	2650	0
408	20240619	125900	45556910	2650	2650	2650	2650	0
409	20240619	125800	45556910	2650	2650	2650	2650	0
410	20240619	125700	45556910	2650	2630	2650	2630	206
411	20240619	125600	45015110	2630	2630	2630	2625	1728
412	20240619	125500	40472635	2635	2635	2635	2635	0
413	20240619	125400	40472635	2635	2650	2650	2635	551
414	20240619	125300	39020600	2650	2650	2650	2650	0
415	20240619	125200	39020600	2650	2650	2650	2650	0
416	20240619	125100	39020600	2650	2650	2650	2650	0
417	20240619	125000	39020600	2650	2650	2650	2650	0
418	20240619	124900	39020600	2650	2650	2650	2650	1
419	20240619	124800	39017950	2640	2640	2640	2640	0
420	20240619	124700	39017950	2640	2640	2640	2640	0
421	20240619	124600	39017950	2640	2640	2640	2640	0
422	20240619	124500	39017950	2640	2640	2640	2640	0
423	20240619	124400	39017950	2640	2640	2640	2640	0
424	20240619	124300	39017950	2640	2640	2640	2640	1102
425	20240619	124200	36108670	2640	2640	2640	2640	0
426	20240619	124100	36108670	2640	2645	2645	2640	353
427	20240619	124000	35176535	2645	2645	2645	2645	0
428	20240619	123900	35176535	2645	2645	2645	2645	1
429	20240619	123800	35173890	2650	2650	2650	2650	16
430	20240619	123700	35131490	2645	2645	2645	2645	0
431	20240619	123600	35131490	2645	2645	2645	2645	0
432	20240619	123500	35131490	2645	2645	2645	2645	0
433	20240619	123400	35131490	2645	2645	2645	2645	0
434	20240619	123300	35131490	2645	2645	2645	2645	0
435	20240619	123200	35131490	2645	2645	2645	2645	0
436	20240619	123100	35131490	2645	2645	2645	2645	0
437	20240619	123000	35131490	2645	2645	2645	2645	0
438	20240619	122900	35131490	2645	2645	2645	2645	0
439	20240619	122800	35131490	2645	2645	2645	2645	0
440	20240619	122700	35131490	2645	2645	2645	2645	0
441	20240619	122600	35131490	2645	2645	2645	2645	9
442	20240619	122500	35107685	2645	2645	2645	2645	0
443	20240619	122400	35107685	2645	2645	2645	2645	1
444	20240619	122300	35105040	2635	2635	2635	2635	0
445	20240619	122200	35105040	2635	2635	2635	2635	0
446	20240619	122100	35105040	2635	2635	2635	2635	0
447	20240619	122000	35105040	2635	2635	2635	2635	0
448	20240619	121900	35105040	2635	2635	2635	2635	0
449	20240619	121800	35105040	2635	2635	2635	2635	0
450	20240619	121700	35105040	2635	2635	2635	2635	0
451	20240619	121600	35105040	2635	2635	2635	2635	0
452	20240619	121500	35105040	2635	2635	2635	2635	0
453	20240619	121400	35105040	2635	2635	2635	2635	0
454	20240619	121300	35105040	2635	2635	2635	2635	0
455	20240619	121200	35105040	2635	2635	2635	2635	0
456	20240619	121100	35105040	2635	2635	2635	2635	0
457	20240619	121000	35105040	2635	2635	2635	2635	10
458	20240619	120900	35078690	2650	2650	2650	2650	0
459	20240619	120800	35078690	2650	2650	2650	2650	0
460	20240619	120700	35078690	2650	2650	2650	2650	0
461	20240619	120600	35078690	2650	2650	2650	2650	0
462	20240619	120500	35078690	2650	2650	2650	2650	0
463	20240619	120400	35078690	2650	2650	2650	2650	0
464	20240619	120300	35078690	2650	2650	2650	2650	0
465	20240619	120200	35078690	2650	2650	2650	2650	0
466	20240619	120100	35078690	2650	2650	2650	2650	1
467	20240619	120000	35076040	2645	2645	2645	2645	0
468	20240619	115900	35076040	2645	2630	2645	2630	49
469	20240619	115800	34946720	2645	2645	2645	2645	0
470	20240619	115700	34946720	2645	2645	2645	2645	0
471	20240619	115600	34946720	2645	2645	2645	2645	0
472	20240619	115500	34946720	2645	2645	2645	2645	0
473	20240619	115400	34946720	2645	2645	2645	2645	0
474	20240619	115300	34946720	2645	2630	2645	2630	20
475	20240619	115200	34894105	2630	2630	2630	2630	0
476	20240619	115100	34894105	2630	2630	2630	2630	0
477	20240619	115000	34894105	2630	2630	2630	2630	0
478	20240619	114900	34894105	2630	2630	2630	2630	736
479	20240619	114800	32958425	2660	2660	2660	2660	0
480	20240619	114700	32958425	2660	2660	2660	2660	0
481	20240619	114600	32958425	2660	2660	2660	2660	0
482	20240619	114500	32958425	2660	2660	2660	2660	0
483	20240619	114400	32958425	2660	2660	2660	2660	0
484	20240619	114300	32958425	2660	2655	2660	2655	45
485	20240619	114200	32838945	2655	2635	2655	2630	2311
486	20240619	114100	26749345	2655	2655	2655	2655	0
487	20240619	114000	26749345	2655	2655	2655	2655	0
488	20240619	113900	26749345	2655	2655	2655	2655	0
489	20240619	113800	26749345	2655	2655	2655	2655	0
490	20240619	113700	26749345	2655	2655	2655	2655	0
491	20240619	113600	26749345	2655	2655	2655	2655	0
492	20240619	113500	26749345	2655	2655	2655	2655	0
493	20240619	113400	26749345	2655	2655	2655	2655	1
494	20240619	113300	26746690	2655	2655	2655	2655	0
495	20240619	113200	26746690	2655	2655	2655	2655	0
496	20240619	113100	26746690	2655	2655	2655	2655	0
497	20240619	113000	26746690	2655	2655	2655	2655	0
498	20240619	112900	26746690	2655	2655	2655	2655	1
499	20240619	112800	26744035	2640	2640	2640	2640	739
500	20240619	112700	24793075	2660	2660	2660	2660	0
501	20240619	112600	24793075	2660	2660	2660	2660	0
502	20240619	112500	24793075	2660	2660	2660	2660	0
503	20240619	112400	24793075	2660	2660	2660	2660	0
504	20240619	112300	24793075	2660	2660	2660	2660	0
505	20240619	112200	24793075	2660	2660	2660	2660	0
506	20240619	112100	24793075	2660	2660	2660	2660	1
507	20240619	112000	24790415	2640	2640	2640	2640	0
508	20240619	111900	24790415	2640	2640	2640	2640	0
509	20240619	111800	24790415	2640	2640	2640	2640	0
510	20240619	111700	24790415	2640	2640	2640	2640	0
511	20240619	111600	24790415	2640	2640	2640	2640	0
512	20240619	111500	24790415	2640	2645	2645	2640	300
513	20240619	111400	23998165	2660	2660	2660	2660	0
514	20240619	111300	23998165	2660	2660	2660	2660	0
515	20240619	111200	23998165	2660	2660	2660	2660	2
516	20240619	111100	23992845	2660	2660	2660	2660	1
517	20240619	111000	23990185	2645	2645	2645	2645	0
518	20240619	110900	23990185	2645	2645	2645	2645	35
519	20240619	110800	23897610	2660	2660	2660	2660	0
520	20240619	110700	23897610	2660	2660	2660	2660	0
521	20240619	110600	23897610	2660	2660	2660	2660	0
522	20240619	110500	23897610	2660	2660	2660	2660	0
523	20240619	110400	23897610	2660	2660	2660	2660	0
524	20240619	110300	23897610	2660	2660	2660	2660	0
525	20240619	110200	23897610	2660	2660	2660	2660	0
526	20240619	110100	23897610	2660	2660	2660	2660	0
527	20240619	110000	23897610	2660	2660	2660	2660	0
528	20240619	105900	23897610	2660	2660	2660	2660	0
529	20240619	105800	23897610	2660	2660	2660	2660	0
530	20240619	105700	23897610	2660	2660	2660	2660	0
531	20240619	105600	23897610	2660	2660	2660	2660	0
532	20240619	105500	23897610	2660	2660	2660	2660	0
533	20240619	105400	23897610	2660	2660	2660	2660	1
534	20240619	105300	23894950	2645	2645	2645	2645	0
535	20240619	105200	23894950	2645	2645	2645	2645	0
536	20240619	105100	23894950	2645	2650	2650	2645	564
537	20240619	105000	22402860	2665	2665	2665	2665	0
538	20240619	104900	22402860	2665	2665	2665	2665	0
539	20240619	104800	22402860	2665	2665	2665	2665	0
540	20240619	104700	22402860	2665	2665	2665	2665	0
541	20240619	104600	22402860	2665	2665	2665	2665	0
542	20240619	104500	22402860	2665	2665	2665	2665	0
543	20240619	104400	22402860	2665	2665	2665	2665	0
544	20240619	104300	22402860	2665	2665	2665	2665	0
545	20240619	104200	22402860	2665	2665	2665	2665	0
546	20240619	104100	22402860	2665	2665	2665	2665	0
547	20240619	104000	22402860	2665	2665	2665	2665	0
548	20240619	103900	22402860	2665	2665	2665	2665	0
549	20240619	103800	22402860	2665	2665	2665	2665	0
550	20240619	103700	22402860	2665	2665	2665	2665	0
551	20240619	103600	22402860	2665	2665	2665	2665	1
552	20240619	103500	22400195	2660	2660	2660	2660	0
553	20240619	103400	22400195	2660	2660	2660	2660	10
554	20240619	103300	22373595	2665	2665	2665	2665	0
555	20240619	103200	22373595	2665	2665	2665	2665	0
556	20240619	103100	22373595	2665	2665	2665	2665	0
557	20240619	103000	22373595	2665	2665	2665	2665	0
558	20240619	102900	22373595	2665	2665	2665	2665	0
559	20240619	102800	22373595	2665	2665	2665	2665	0
560	20240619	102700	22373595	2665	2665	2665	2665	0
561	20240619	102600	22373595	2665	2665	2665	2665	0
562	20240619	102500	22373595	2665	2665	2665	2665	0
563	20240619	102400	22373595	2665	2665	2665	2665	0
564	20240619	102300	22373595	2665	2665	2665	2665	0
565	20240619	102200	22373595	2665	2665	2665	2665	50
566	20240619	102100	22240345	2665	2665	2665	2665	0
567	20240619	102000	22240345	2665	2665	2665	2665	0
568	20240619	101900	22240345	2665	2665	2665	2665	0
569	20240619	101800	22240345	2665	2665	2665	2665	761
570	20240619	101700	20212280	2665	2665	2665	2665	0
571	20240619	101600	20212280	2665	2660	2665	2660	263
572	20240619	101500	19511435	2665	2665	2665	2665	0
573	20240619	101400	19511435	2665	2665	2665	2665	0
574	20240619	101300	19511435	2665	2665	2665	2665	0
575	20240619	101200	19511435	2665	2665	2665	2665	0
576	20240619	101100	19511435	2665	2665	2665	2665	0
577	20240619	101000	19511435	2665	2665	2665	2665	0
578	20240619	100900	19511435	2665	2665	2665	2665	0
579	20240619	100800	19511435	2665	2665	2665	2665	0
580	20240619	100700	19511435	2665	2665	2665	2665	0
581	20240619	100600	19511435	2665	2665	2665	2665	0
582	20240619	100500	19511435	2665	2665	2665	2665	0
583	20240619	100400	19511435	2665	2665	2665	2665	313
584	20240619	100300	18677290	2665	2665	2665	2665	1
585	20240619	100200	18674625	2660	2665	2665	2660	2
586	20240619	100100	18669300	2665	2665	2665	2665	0
587	20240619	100000	18669300	2665	2660	2665	2660	10
588	20240619	095900	18642695	2660	2660	2660	2660	0
589	20240619	095800	18642695	2660	2660	2660	2660	0
590	20240619	095700	18642695	2660	2660	2660	2660	1
591	20240619	095600	18640035	2665	2665	2665	2665	0
592	20240619	095500	18640035	2665	2665	2665	2665	3
593	20240619	095400	18632040	2665	2665	2665	2665	1
594	20240619	095300	18629375	2665	2665	2665	2665	0
595	20240619	095200	18629375	2665	2665	2665	2665	20
596	20240619	095100	18576075	2665	2665	2665	2665	11
597	20240619	095000	18546760	2645	2645	2645	2645	0
598	20240619	094900	18546760	2645	2645	2645	2645	35
599	20240619	094800	18454185	2665	2665	2665	2665	0
600	20240619	094700	18454185	2665	2645	2665	2640	92
601	20240619	094600	18210810	2645	2645	2645	2645	0
602	20240619	094500	18210810	2645	2645	2645	2645	2280
603	20240619	094400	12180210	2645	2660	2660	2645	3020
604	20240619	094300	4176295	2665	2665	2665	2665	0
605	20240619	094200	4176295	2665	2665	2665	2665	3
606	20240619	094100	4168300	2670	2670	2670	2670	0
607	20240619	094000	4168300	2670	2670	2670	2670	0
608	20240619	093900	4168300	2670	2670	2670	2670	1
609	20240619	093800	4165630	2670	2670	2670	2670	10
610	20240619	093700	4138930	2670	2670	2670	2670	0
611	20240619	093600	4138930	2670	2670	2670	2670	0
612	20240619	093500	4138930	2670	2670	2670	2670	0
613	20240619	093400	4138930	2670	2670	2670	2670	0
614	20240619	093300	4138930	2670	2670	2670	2670	0
615	20240619	093200	4138930	2670	2670	2670	2670	0
616	20240619	093100	4138930	2670	2670	2670	2670	0
617	20240619	093000	4138930	2670	2670	2670	2670	0
618	20240619	092900	4138930	2670	2670	2670	2670	0
619	20240619	092800	4138930	2670	2670	2670	2670	0
620	20240619	092700	4138930	2670	2660	2670	2660	126
621	20240619	092600	3803760	2665	2665	2665	2665	100
622	20240619	092500	3537260	2670	2670	2670	2670	90
623	20240619	092400	3296960	2670	2670	2670	2670	10
624	20240619	092300	3270260	2675	2675	2675	2675	0
625	20240619	092200	3270260	2675	2675	2675	2675	0
626	20240619	092100	3270260	2675	2675	2675	2675	0
627	20240619	092000	3270260	2675	2675	2675	2675	0
628	20240619	091900	3270260	2675	2675	2675	2675	0
629	20240619	091800	3270260	2675	2675	2675	2675	0
630	20240619	091700	3270260	2675	2675	2675	2675	0
631	20240619	091600	3270260	2675	2675	2675	2675	0
632	20240619	091500	3270260	2675	2675	2675	2675	0
633	20240619	091400	3270260	2675	2675	2675	2675	0
634	20240619	091300	3270260	2675	2675	2675	2675	0
635	20240619	091200	3270260	2675	2675	2675	2675	0
636	20240619	091100	3270260	2675	2675	2675	2675	0
637	20240619	091000	3270260	2675	2675	2675	2675	0
638	20240619	090900	3270260	2675	2675	2675	2675	0
639	20240619	090800	3270260	2675	2675	2675	2675	0
640	20240619	090700	3270260	2675	2675	2675	2675	0
641	20240619	090600	3270260	2675	2650	2675	2645	111
642	20240619	090500	2975915	2650	2650	2650	2650	0
643	20240619	090400	2975915	2650	2650	2650	2650	0
644	20240619	090300	2975915	2650	2675	2675	2650	554
645	20240619	090200	1498810	2675	2675	2675	2675	0
646	20240619	090100	1498810	2675	2675	2675	2675	98
647	20240619	090000	1236660	2675	2680	2680	2675	462