KissMeData/171120/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	195200	65502010	2870	2870	2870	2870	105
3	20240614	195100	65502010	2870	2870	2870	2870	0
4	20240614	195000	65502010	2870	2870	2870	2870	0
5	20240614	194900	65502010	2870	2870	2870	2870	0
6	20240614	194800	65502010	2870	2870	2870	2870	0
7	20240614	194700	65502010	2870	2870	2870	2870	0
8	20240614	194600	65502010	2870	2870	2870	2870	0
9	20240614	194500	65502010	2870	2870	2870	2870	0
10	20240614	194400	65502010	2870	2870	2870	2870	0
11	20240614	194300	65502010	2870	2870	2870	2870	0
12	20240614	194200	65502010	2870	2870	2870	2870	0
13	20240614	194100	65502010	2870	2870	2870	2870	0
14	20240614	194000	65502010	2870	2870	2870	2870	0
15	20240614	193900	65502010	2870	2870	2870	2870	0
16	20240614	193800	65502010	2870	2870	2870	2870	0
17	20240614	193700	65502010	2870	2870	2870	2870	0
18	20240614	193600	65502010	2870	2870	2870	2870	0
19	20240614	193500	65502010	2870	2870	2870	2870	0
20	20240614	193400	65502010	2870	2870	2870	2870	0
21	20240614	193300	65502010	2870	2870	2870	2870	0
22	20240614	193200	65502010	2870	2870	2870	2870	0
23	20240614	193100	65502010	2870	2870	2870	2870	0
24	20240614	193000	65502010	2870	2870	2870	2870	0
25	20240614	192900	65502010	2870	2870	2870	2870	0
26	20240614	192800	65502010	2870	2870	2870	2870	0
27	20240614	192700	65502010	2870	2870	2870	2870	0
28	20240614	192600	65502010	2870	2870	2870	2870	0
29	20240614	192500	65502010	2870	2870	2870	2870	0
30	20240614	192400	65502010	2870	2870	2870	2870	0
31	20240614	192300	65502010	2870	2870	2870	2870	0
32	20240614	192200	65502010	2870	2870	2870	2870	105
33	20240614	192100	65502010	2870	2870	2870	2870	0
34	20240614	192000	65502010	2870	2870	2870	2870	0
35	20240614	191900	65502010	2870	2870	2870	2870	0
36	20240614	191800	65502010	2870	2870	2870	2870	0
37	20240614	191700	65502010	2870	2870	2870	2870	0
38	20240614	191600	65502010	2870	2870	2870	2870	0
39	20240614	191500	65502010	2870	2870	2870	2870	0
40	20240614	191400	65502010	2870	2870	2870	2870	0
41	20240614	191300	65502010	2870	2870	2870	2870	0
42	20240614	191200	65502010	2870	2870	2870	2870	0
43	20240614	191100	65502010	2870	2870	2870	2870	0
44	20240614	191000	65502010	2870	2870	2870	2870	0
45	20240614	190900	65502010	2870	2870	2870	2870	0
46	20240614	190800	65502010	2870	2870	2870	2870	0
47	20240614	190700	65502010	2870	2870	2870	2870	0
48	20240614	190600	65502010	2870	2870	2870	2870	0
49	20240614	190500	65502010	2870	2870	2870	2870	0
50	20240614	190400	65502010	2870	2870	2870	2870	0
51	20240614	190300	65502010	2870	2870	2870	2870	0
52	20240614	190200	65502010	2870	2870	2870	2870	0
53	20240614	190100	65502010	2870	2870	2870	2870	0
54	20240614	190000	65502010	2870	2870	2870	2870	0
55	20240614	185900	65502010	2870	2870	2870	2870	0
56	20240614	185800	65502010	2870	2870	2870	2870	0
57	20240614	185700	65502010	2870	2870	2870	2870	0
58	20240614	185600	65502010	2870	2870	2870	2870	0
59	20240614	185500	65502010	2870	2870	2870	2870	0
60	20240614	185400	65502010	2870	2870	2870	2870	0
61	20240614	185300	65502010	2870	2870	2870	2870	0
62	20240614	185200	65502010	2870	2870	2870	2870	105
63	20240614	185100	65502010	2870	2870	2870	2870	0
64	20240614	185000	65502010	2870	2870	2870	2870	0
65	20240614	184900	65502010	2870	2870	2870	2870	0
66	20240614	184800	65502010	2870	2870	2870	2870	0
67	20240614	184700	65502010	2870	2870	2870	2870	0
68	20240614	184600	65502010	2870	2870	2870	2870	0
69	20240614	184500	65502010	2870	2870	2870	2870	0
70	20240614	184400	65502010	2870	2870	2870	2870	0
71	20240614	184300	65502010	2870	2870	2870	2870	0
72	20240614	184200	65502010	2870	2870	2870	2870	0
73	20240614	184100	65502010	2870	2870	2870	2870	0
74	20240614	184000	65502010	2870	2870	2870	2870	0
75	20240614	183900	65502010	2870	2870	2870	2870	0
76	20240614	183800	65502010	2870	2870	2870	2870	0
77	20240614	183700	65502010	2870	2870	2870	2870	0
78	20240614	183600	65502010	2870	2870	2870	2870	0
79	20240614	183500	65502010	2870	2870	2870	2870	0
80	20240614	183400	65502010	2870	2870	2870	2870	0
81	20240614	183300	65502010	2870	2870	2870	2870	0
82	20240614	183200	65502010	2870	2870	2870	2870	0
83	20240614	183100	65502010	2870	2870	2870	2870	0
84	20240614	183000	65502010	2870	2870	2870	2870	0
85	20240614	182900	65502010	2870	2870	2870	2870	0
86	20240614	182800	65502010	2870	2870	2870	2870	0
87	20240614	182700	65502010	2870	2870	2870	2870	0
88	20240614	182600	65502010	2870	2870	2870	2870	0
89	20240614	182500	65502010	2870	2870	2870	2870	0
90	20240614	182400	65502010	2870	2870	2870	2870	0
91	20240614	182300	65502010	2870	2870	2870	2870	0
92	20240614	182200	65502010	2870	2870	2870	2870	105
93	20240614	182100	65502010	2870	2870	2870	2870	0
94	20240614	182000	65502010	2870	2870	2870	2870	0
95	20240614	181900	65502010	2870	2870	2870	2870	0
96	20240614	181800	65502010	2870	2870	2870	2870	0
97	20240614	181700	65502010	2870	2870	2870	2870	0
98	20240614	181600	65502010	2870	2870	2870	2870	0
99	20240614	181500	65502010	2870	2870	2870	2870	0
100	20240614	181400	65502010	2870	2870	2870	2870	0
101	20240614	181300	65502010	2870	2870	2870	2870	0
102	20240614	181200	65502010	2870	2870	2870	2870	0
103	20240614	181100	65502010	2870	2870	2870	2870	0
104	20240614	181000	65502010	2870	2870	2870	2870	0
105	20240614	180900	65502010	2870	2870	2870	2870	0
106	20240614	180800	65502010	2870	2870	2870	2870	0
107	20240614	180700	65502010	2870	2870	2870	2870	0
108	20240614	180600	65502010	2870	2870	2870	2870	0
109	20240614	180500	65502010	2870	2870	2870	2870	0
110	20240614	180400	65502010	2870	2870	2870	2870	0
111	20240614	180300	65502010	2870	2870	2870	2870	0
112	20240614	180200	65502010	2870	2870	2870	2870	0
113	20240614	180100	65502010	2870	2870	2870	2870	0
114	20240614	180000	65502010	2870	2870	2870	2870	0
115	20240614	175900	65502010	2870	2870	2870	2870	0
116	20240614	175800	65502010	2870	2870	2870	2870	0
117	20240614	175700	65502010	2870	2870	2870	2870	0
118	20240614	175600	65502010	2870	2870	2870	2870	0
119	20240614	175500	65502010	2870	2870	2870	2870	0
120	20240614	175400	65502010	2870	2870	2870	2870	0
121	20240614	175300	65502010	2870	2870	2870	2870	0
122	20240614	175200	65502010	2870	2870	2870	2870	105
123	20240614	175100	65502010	2870	2870	2870	2870	0
124	20240614	175000	65502010	2870	2870	2870	2870	0
125	20240614	174900	65502010	2870	2870	2870	2870	0
126	20240614	174800	65502010	2870	2870	2870	2870	0
127	20240614	174700	65502010	2870	2870	2870	2870	0
128	20240614	174600	65502010	2870	2870	2870	2870	0
129	20240614	174500	65502010	2870	2870	2870	2870	0
130	20240614	174400	65502010	2870	2870	2870	2870	0
131	20240614	174300	65502010	2870	2870	2870	2870	0
132	20240614	174200	65502010	2870	2870	2870	2870	0
133	20240614	174100	65502010	2870	2870	2870	2870	0
134	20240614	174000	65502010	2870	2870	2870	2870	0
135	20240614	173900	65502010	2870	2870	2870	2870	0
136	20240614	173800	65502010	2870	2870	2870	2870	0
137	20240614	173700	65502010	2870	2870	2870	2870	0
138	20240614	173600	65502010	2870	2870	2870	2870	0
139	20240614	173500	65502010	2870	2870	2870	2870	0
140	20240614	173400	65502010	2870	2870	2870	2870	0
141	20240614	173300	65502010	2870	2870	2870	2870	0
142	20240614	173200	65502010	2870	2870	2870	2870	0
143	20240614	173100	65502010	2870	2870	2870	2870	0
144	20240614	173000	65502010	2870	2870	2870	2870	0
145	20240614	172900	65502010	2870	2870	2870	2870	0
146	20240614	172800	65502010	2870	2870	2870	2870	0
147	20240614	172700	65502010	2870	2870	2870	2870	0
148	20240614	172600	65502010	2870	2870	2870	2870	0
149	20240614	172500	65502010	2870	2870	2870	2870	0
150	20240614	172400	65502010	2870	2870	2870	2870	0
151	20240614	172300	65502010	2870	2870	2870	2870	0
152	20240614	172200	65502010	2870	2870	2870	2870	105
153	20240614	172100	65502010	2870	2870	2870	2870	0
154	20240614	172000	65502010	2870	2870	2870	2870	0
155	20240614	171900	65502010	2870	2870	2870	2870	0
156	20240614	171800	65502010	2870	2870	2870	2870	0
157	20240614	171700	65502010	2870	2870	2870	2870	0
158	20240614	171600	65502010	2870	2870	2870	2870	0
159	20240614	171500	65502010	2870	2870	2870	2870	0
160	20240614	171400	65502010	2870	2870	2870	2870	0
161	20240614	171300	65502010	2870	2870	2870	2870	0
162	20240614	171200	65502010	2870	2870	2870	2870	0
163	20240614	171100	65502010	2870	2870	2870	2870	0
164	20240614	171000	65502010	2870	2870	2870	2870	0
165	20240614	170900	65502010	2870	2870	2870	2870	0
166	20240614	170800	65502010	2870	2870	2870	2870	0
167	20240614	170700	65502010	2870	2870	2870	2870	0
168	20240614	170600	65502010	2870	2870	2870	2870	0
169	20240614	170500	65502010	2870	2870	2870	2870	0
170	20240614	170400	65502010	2870	2870	2870	2870	0
171	20240614	170300	65502010	2870	2870	2870	2870	0
172	20240614	170200	65502010	2870	2870	2870	2870	0
173	20240614	170100	65502010	2870	2870	2870	2870	0
174	20240614	170000	65502010	2870	2870	2870	2870	0
175	20240614	165900	65502010	2870	2870	2870	2870	0
176	20240614	165800	65502010	2870	2870	2870	2870	0
177	20240614	165700	65502010	2870	2870	2870	2870	0
178	20240614	165600	65502010	2870	2870	2870	2870	0
179	20240614	165500	65502010	2870	2870	2870	2870	0
180	20240614	165400	65502010	2870	2870	2870	2870	0
181	20240614	165300	65502010	2870	2870	2870	2870	0
182	20240614	165200	65502010	2870	2870	2870	2870	105
183	20240614	165100	65502010	2870	2870	2870	2870	0
184	20240614	165000	65502010	2870	2870	2870	2870	0
185	20240614	164900	65502010	2870	2870	2870	2870	0
186	20240614	164800	65502010	2870	2870	2870	2870	0
187	20240614	164700	65502010	2870	2870	2870	2870	0
188	20240614	164600	65502010	2870	2870	2870	2870	0
189	20240614	164500	65502010	2870	2870	2870	2870	0
190	20240614	164400	65502010	2870	2870	2870	2870	0
191	20240614	164300	65502010	2870	2870	2870	2870	0
192	20240614	164200	65502010	2870	2870	2870	2870	0
193	20240614	164100	65502010	2870	2870	2870	2870	0
194	20240614	164000	65502010	2870	2870	2870	2870	0
195	20240614	163900	65502010	2870	2870	2870	2870	0
196	20240614	163800	65502010	2870	2870	2870	2870	0
197	20240614	163700	65502010	2870	2870	2870	2870	0
198	20240614	163600	65502010	2870	2870	2870	2870	0
199	20240614	163500	65502010	2870	2870	2870	2870	0
200	20240614	163400	65502010	2870	2870	2870	2870	0
201	20240614	163300	65502010	2870	2870	2870	2870	0
202	20240614	163200	65502010	2870	2870	2870	2870	0
203	20240614	163100	65502010	2870	2870	2870	2870	0
204	20240614	163000	65502010	2870	2870	2870	2870	0
205	20240614	162900	65502010	2870	2870	2870	2870	0
206	20240614	162800	65502010	2870	2870	2870	2870	0
207	20240614	162700	65502010	2870	2870	2870	2870	0
208	20240614	162600	65502010	2870	2870	2870	2870	0
209	20240614	162500	65502010	2870	2870	2870	2870	0
210	20240614	162400	65502010	2870	2870	2870	2870	0
211	20240614	162300	65502010	2870	2870	2870	2870	0
212	20240614	162200	65502010	2870	2870	2870	2870	105
213	20240614	162100	65502010	2870	2870	2870	2870	0
214	20240614	162000	65502010	2870	2870	2870	2870	0
215	20240614	161900	65502010	2870	2870	2870	2870	0
216	20240614	161800	65502010	2870	2870	2870	2870	0
217	20240614	161700	65502010	2870	2870	2870	2870	0
218	20240614	161600	65502010	2870	2870	2870	2870	0
219	20240614	161500	65502010	2870	2870	2870	2870	0
220	20240614	161400	65502010	2870	2870	2870	2870	0
221	20240614	161300	65502010	2870	2870	2870	2870	0
222	20240614	161200	65502010	2870	2870	2870	2870	0
223	20240614	161100	65502010	2870	2870	2870	2870	0
224	20240614	161000	65502010	2870	2870	2870	2870	0
225	20240614	160900	65502010	2870	2870	2870	2870	0
226	20240614	160800	65502010	2870	2870	2870	2870	0
227	20240614	160700	65502010	2870	2870	2870	2870	0
228	20240614	160600	65502010	2870	2870	2870	2870	0
229	20240614	160500	65502010	2870	2870	2870	2870	0
230	20240614	160400	65502010	2870	2870	2870	2870	0
231	20240614	160300	65502010	2870	2870	2870	2870	0
232	20240614	160200	65502010	2870	2870	2870	2870	0
233	20240614	160100	65502010	2870	2870	2870	2870	0
234	20240614	160000	65502010	2870	2870	2870	2870	0
235	20240614	155900	65502010	2870	2870	2870	2870	0
236	20240614	155800	65502010	2870	2870	2870	2870	0
237	20240614	155700	65502010	2870	2870	2870	2870	0
238	20240614	155600	65502010	2870	2870	2870	2870	0
239	20240614	155500	65502010	2870	2870	2870	2870	0
240	20240614	155400	65502010	2870	2870	2870	2870	0
241	20240614	155300	65502010	2870	2870	2870	2870	0
242	20240614	155200	65502010	2870	2870	2870	2870	105
243	20240614	155100	65502010	2870	2870	2870	2870	0
244	20240614	155000	65502010	2870	2870	2870	2870	0
245	20240614	154900	65502010	2870	2870	2870	2870	0
246	20240614	154800	65502010	2870	2870	2870	2870	0
247	20240614	154700	65502010	2870	2870	2870	2870	0
248	20240614	154600	65502010	2870	2870	2870	2870	0
249	20240614	154500	65502010	2870	2870	2870	2870	0
250	20240614	154400	65502010	2870	2870	2870	2870	0
251	20240614	154300	65502010	2870	2870	2870	2870	0
252	20240614	154200	65502010	2870	2870	2870	2870	0
253	20240614	154100	65502010	2870	2870	2870	2870	0
254	20240614	154000	65502010	2870	2870	2870	2870	0
255	20240614	153900	65502010	2870	2870	2870	2870	0
256	20240614	153800	65502010	2870	2870	2870	2870	0
257	20240614	153700	65502010	2870	2870	2870	2870	0
258	20240614	153600	65502010	2870	2870	2870	2870	0
259	20240614	153500	65502010	2870	2870	2870	2870	0
260	20240614	153400	65502010	2870	2870	2870	2870	0
261	20240614	153300	65502010	2870	2870	2870	2870	0
262	20240614	153200	65502010	2870	2870	2870	2870	0
263	20240614	153100	65502010	2870	2870	2870	2870	0
264	20240614	153000	65502010	2870	2870	2870	2870	105
265	20240614	152900	65200660	2870	2870	2870	2870	0
266	20240614	152800	65200660	2870	2870	2870	2870	0
267	20240614	152700	65200660	2870	2870	2870	2870	0
268	20240614	152600	65200660	2870	2870	2870	2870	0
269	20240614	152500	65200660	2870	2870	2870	2870	0
270	20240614	152400	65200660	2870	2870	2870	2870	0
271	20240614	152300	65200660	2870	2870	2870	2870	0
272	20240614	152200	65200660	2870	2870	2870	2870	0
273	20240614	152100	65200660	2870	2870	2870	2870	0
274	20240614	152000	65200660	2870	2870	2870	2870	0
275	20240614	151900	65200660	2870	2850	2870	2850	41
276	20240614	151800	65083240	2865	2850	2865	2845	99
277	20240614	151700	64801380	2850	2850	2850	2850	169
278	20240614	151600	64319730	2845	2845	2845	2845	11
279	20240614	151500	64288435	2845	2850	2850	2845	7
280	20240614	151400	64268500	2870	2870	2870	2870	0
281	20240614	151300	64268500	2870	2845	2870	2845	24
282	20240614	151200	64200195	2870	2850	2870	2850	36
283	20240614	151100	64096955	2875	2850	2875	2850	167
284	20240614	151000	63618425	2850	2850	2850	2850	0
285	20240614	150900	63618425	2850	2850	2850	2850	0
286	20240614	150800	63618425	2850	2850	2850	2850	0
287	20240614	150700	63618425	2850	2850	2850	2850	0
288	20240614	150600	63618425	2850	2850	2850	2850	0
289	20240614	150500	63618425	2850	2855	2855	2850	117
290	20240614	150400	63284955	2855	2860	2860	2855	351
291	20240614	150300	62282840	2875	2875	2875	2875	1
292	20240614	150200	62279965	2860	2860	2860	2860	1
293	20240614	150100	62277105	2880	2880	2880	2880	0
294	20240614	150000	62277105	2880	2880	2880	2880	0
295	20240614	145900	62277105	2880	2880	2880	2880	0
296	20240614	145800	62277105	2880	2880	2880	2880	0
297	20240614	145700	62277105	2880	2880	2880	2880	0
298	20240614	145600	62277105	2880	2880	2880	2880	0
299	20240614	145500	62277105	2880	2880	2880	2880	0
300	20240614	145400	62277105	2880	2880	2880	2880	0
301	20240614	145300	62277105	2880	2880	2880	2880	0
302	20240614	145200	62277105	2880	2880	2880	2880	0
303	20240614	145100	62277105	2880	2880	2880	2880	0
304	20240614	145000	62277105	2880	2880	2880	2880	0
305	20240614	144900	62277105	2880	2880	2880	2880	0
306	20240614	144800	62277105	2880	2880	2880	2880	0
307	20240614	144700	62277105	2880	2880	2880	2880	0
308	20240614	144600	62277105	2880	2880	2880	2880	0
309	20240614	144500	62277105	2880	2865	2880	2865	5989
310	20240614	144400	45032410	2870	2870	2870	2865	7
311	20240614	144300	45012335	2855	2855	2855	2855	14
312	20240614	144200	44972365	2850	2850	2850	2850	0
313	20240614	144100	44972365	2850	2850	2850	2850	0
314	20240614	144000	44972365	2850	2850	2850	2850	0
315	20240614	143900	44972365	2850	2850	2850	2850	0
316	20240614	143800	44972365	2850	2850	2850	2850	0
317	20240614	143700	44972365	2850	2850	2850	2850	0
318	20240614	143600	44972365	2850	2850	2850	2850	0
319	20240614	143500	44972365	2850	2850	2850	2850	0
320	20240614	143400	44972365	2850	2855	2855	2850	80
321	20240614	143300	44744360	2880	2880	2880	2880	0
322	20240614	143200	44744360	2880	2880	2880	2880	0
323	20240614	143100	44744360	2880	2880	2880	2880	0
324	20240614	143000	44744360	2880	2880	2880	2880	0
325	20240614	142900	44744360	2880	2880	2880	2880	0
326	20240614	142800	44744360	2880	2870	2880	2870	347
327	20240614	142700	43746180	2875	2875	2875	2875	0
328	20240614	142600	43746180	2875	2875	2875	2875	0
329	20240614	142500	43746180	2875	2875	2875	2875	0
330	20240614	142400	43746180	2875	2875	2875	2875	0
331	20240614	142300	43746180	2875	2855	2880	2855	1075
332	20240614	142200	40669840	2845	2845	2845	2845	0
333	20240614	142100	40669840	2845	2845	2845	2845	0
334	20240614	142000	40669840	2845	2845	2845	2845	1
335	20240614	141900	40666995	2855	2855	2855	2855	0
336	20240614	141800	40666995	2855	2855	2855	2855	0
337	20240614	141700	40666995	2855	2855	2855	2855	0
338	20240614	141600	40666995	2855	2855	2855	2855	0
339	20240614	141500	40666995	2855	2855	2855	2855	0
340	20240614	141400	40666995	2855	2855	2855	2855	0
341	20240614	141300	40666995	2855	2855	2855	2855	0
342	20240614	141200	40666995	2855	2855	2855	2855	0
343	20240614	141100	40666995	2855	2855	2855	2855	0
344	20240614	141000	40666995	2855	2855	2855	2855	0
345	20240614	140900	40666995	2855	2855	2855	2855	0
346	20240614	140800	40666995	2855	2845	2855	2845	3
347	20240614	140700	40658450	2845	2845	2845	2845	40
348	20240614	140600	40544650	2845	2845	2845	2845	30
349	20240614	140500	40459300	2840	2840	2840	2840	0
350	20240614	140400	40459300	2840	2840	2840	2840	0
351	20240614	140300	40459300	2840	2840	2840	2840	184
352	20240614	140200	39936740	2835	2835	2835	2835	0
353	20240614	140100	39936740	2835	2835	2835	2835	0
354	20240614	140000	39936740	2835	2835	2835	2835	0
355	20240614	135900	39936740	2835	2835	2835	2835	35
356	20240614	135800	39837515	2840	2840	2840	2840	0
357	20240614	135700	39837515	2840	2840	2840	2840	43
358	20240614	135600	39715395	2835	2835	2835	2835	509
359	20240614	135500	38272380	2835	2835	2835	2835	0
360	20240614	135400	38272380	2835	2835	2835	2835	0
361	20240614	135300	38272380	2835	2835	2835	2835	448
362	20240614	135200	37002300	2840	2840	2840	2840	0
363	20240614	135100	37002300	2840	2840	2840	2840	0
364	20240614	135000	37002300	2840	2840	2840	2840	29
365	20240614	134900	36919940	2840	2840	2840	2840	237
366	20240614	134800	36246860	2840	2840	2840	2840	0
367	20240614	134700	36246860	2840	2840	2840	2840	0
368	20240614	134600	36246860	2840	2840	2840	2840	0
369	20240614	134500	36246860	2840	2840	2840	2840	0
370	20240614	134400	36246860	2840	2840	2840	2840	0
371	20240614	134300	36246860	2840	2840	2840	2840	0
372	20240614	134200	36246860	2840	2840	2840	2840	0
373	20240614	134100	36246860	2840	2840	2840	2840	0
374	20240614	134000	36246860	2840	2840	2840	2840	0
375	20240614	133900	36246860	2840	2845	2845	2840	74
376	20240614	133800	36036560	2845	2845	2845	2845	0
377	20240614	133700	36036560	2845	2845	2845	2845	0
378	20240614	133600	36036560	2845	2840	2845	2840	72
379	20240614	133500	35832075	2840	2840	2840	2840	0
380	20240614	133400	35832075	2840	2840	2840	2840	0
381	20240614	133300	35832075	2840	2840	2840	2840	0
382	20240614	133200	35832075	2840	2840	2840	2840	81
383	20240614	133100	35602035	2840	2840	2840	2840	0
384	20240614	133000	35602035	2840	2840	2840	2840	0
385	20240614	132900	35602035	2840	2840	2840	2840	0
386	20240614	132800	35602035	2840	2840	2840	2840	22
387	20240614	132700	35539555	2840	2845	2845	2840	887
388	20240614	132600	33018065	2855	2855	2855	2855	0
389	20240614	132500	33018065	2855	2855	2855	2855	0
390	20240614	132400	33018065	2855	2855	2855	2855	0
391	20240614	132300	33018065	2855	2855	2855	2855	0
392	20240614	132200	33018065	2855	2855	2855	2855	0
393	20240614	132100	33018065	2855	2855	2855	2855	0
394	20240614	132000	33018065	2855	2855	2855	2855	0
395	20240614	131900	33018065	2855	2855	2855	2855	0
396	20240614	131800	33018065	2855	2850	2855	2850	11
397	20240614	131700	32986710	2845	2845	2845	2845	0
398	20240614	131600	32986710	2845	2845	2845	2845	0
399	20240614	131500	32986710	2845	2845	2845	2845	0
400	20240614	131400	32986710	2845	2845	2845	2845	0
401	20240614	131300	32986710	2845	2845	2845	2845	0
402	20240614	131200	32986710	2845	2845	2845	2845	0
403	20240614	131100	32986710	2845	2845	2845	2845	0
404	20240614	131000	32986710	2845	2850	2850	2845	1000
405	20240614	130900	30140805	2850	2850	2850	2850	0
406	20240614	130800	30140805	2850	2850	2850	2850	0
407	20240614	130700	30140805	2850	2850	2850	2850	0
408	20240614	130600	30140805	2850	2850	2850	2850	0
409	20240614	130500	30140805	2850	2850	2850	2850	0
410	20240614	130400	30140805	2850	2850	2850	2850	0
411	20240614	130300	30140805	2850	2850	2850	2850	0
412	20240614	130200	30140805	2850	2850	2850	2850	0
413	20240614	130100	30140805	2850	2850	2850	2850	230
414	20240614	130000	29485305	2850	2850	2850	2850	0
415	20240614	125900	29485305	2850	2850	2850	2850	0
416	20240614	125800	29485305	2850	2850	2850	2850	0
417	20240614	125700	29485305	2850	2850	2850	2850	0
418	20240614	125600	29485305	2850	2850	2850	2850	0
419	20240614	125500	29485305	2850	2850	2850	2850	355
420	20240614	125400	28473555	2850	2850	2850	2850	0
421	20240614	125300	28473555	2850	2850	2850	2850	0
422	20240614	125200	28473555	2850	2850	2850	2850	0
423	20240614	125100	28473555	2850	2850	2850	2850	0
424	20240614	125000	28473555	2850	2850	2850	2850	0
425	20240614	124900	28473555	2850	2850	2850	2850	0
426	20240614	124800	28473555	2850	2850	2850	2850	0
427	20240614	124700	28473555	2850	2850	2850	2850	5
428	20240614	124600	28459305	2855	2855	2855	2855	0
429	20240614	124500	28459305	2855	2855	2855	2855	0
430	20240614	124400	28459305	2855	2855	2855	2855	0
431	20240614	124300	28459305	2855	2855	2855	2855	5
432	20240614	124200	28445030	2850	2850	2850	2850	0
433	20240614	124100	28445030	2850	2850	2850	2850	10
434	20240614	124000	28416530	2845	2845	2845	2845	0
435	20240614	123900	28416530	2845	2845	2845	2845	10
436	20240614	123800	28388080	2845	2845	2845	2845	84
437	20240614	123700	28149100	2860	2860	2860	2860	0
438	20240614	123600	28149100	2860	2860	2860	2860	0
439	20240614	123500	28149100	2860	2860	2860	2860	0
440	20240614	123400	28149100	2860	2860	2860	2860	0
441	20240614	123300	28149100	2860	2860	2860	2860	0
442	20240614	123200	28149100	2860	2860	2860	2860	0
443	20240614	123100	28149100	2860	2860	2860	2860	0
444	20240614	123000	28149100	2860	2860	2860	2860	0
445	20240614	122900	28149100	2860	2860	2860	2860	0
446	20240614	122800	28149100	2860	2860	2860	2860	0
447	20240614	122700	28149100	2860	2860	2860	2860	0
448	20240614	122600	28149100	2860	2860	2860	2860	0
449	20240614	122500	28149100	2860	2860	2860	2860	0
450	20240614	122400	28149100	2860	2860	2860	2860	0
451	20240614	122300	28149100	2860	2860	2860	2860	0
452	20240614	122200	28149100	2860	2860	2860	2860	0
453	20240614	122100	28149100	2860	2860	2860	2860	78
454	20240614	122000	27926020	2860	2860	2860	2860	0
455	20240614	121900	27926020	2860	2860	2860	2860	1
456	20240614	121800	27923160	2840	2840	2840	2840	0
457	20240614	121700	27923160	2840	2840	2840	2840	0
458	20240614	121600	27923160	2840	2840	2840	2840	0
459	20240614	121500	27923160	2840	2840	2840	2840	0
460	20240614	121400	27923160	2840	2840	2840	2840	0
461	20240614	121300	27923160	2840	2840	2840	2840	0
462	20240614	121200	27923160	2840	2840	2840	2840	86
463	20240614	121100	27678920	2840	2840	2840	2840	0
464	20240614	121000	27678920	2840	2840	2840	2840	0
465	20240614	120900	27678920	2840	2840	2840	2840	0
466	20240614	120800	27678920	2840	2840	2840	2840	0
467	20240614	120700	27678920	2840	2845	2845	2840	1400
468	20240614	120600	23702870	2845	2845	2845	2845	20
469	20240614	120500	23645970	2860	2860	2860	2860	0
470	20240614	120400	23645970	2860	2860	2860	2860	0
471	20240614	120300	23645970	2860	2860	2860	2860	0
472	20240614	120200	23645970	2860	2860	2860	2860	0
473	20240614	120100	23645970	2860	2860	2860	2860	0
474	20240614	120000	23645970	2860	2860	2860	2860	0
475	20240614	115900	23645970	2860	2860	2860	2860	0
476	20240614	115800	23645970	2860	2860	2860	2860	0
477	20240614	115700	23645970	2860	2860	2860	2860	0
478	20240614	115600	23645970	2860	2860	2860	2860	0
479	20240614	115500	23645970	2860	2860	2860	2860	0
480	20240614	115400	23645970	2860	2860	2860	2860	0
481	20240614	115300	23645970	2860	2860	2860	2860	0
482	20240614	115200	23645970	2860	2860	2860	2860	0
483	20240614	115100	23645970	2860	2860	2860	2860	0
484	20240614	115000	23645970	2860	2860	2860	2860	0
485	20240614	114900	23645970	2860	2860	2860	2860	0
486	20240614	114800	23645970	2860	2860	2860	2860	0
487	20240614	114700	23645970	2860	2860	2860	2860	0
488	20240614	114600	23645970	2860	2860	2860	2860	0
489	20240614	114500	23645970	2860	2860	2860	2860	0
490	20240614	114400	23645970	2860	2860	2860	2860	0
491	20240614	114300	23645970	2860	2860	2860	2860	0
492	20240614	114200	23645970	2860	2860	2860	2860	0
493	20240614	114100	23645970	2860	2860	2860	2860	0
494	20240614	114000	23645970	2860	2860	2860	2860	1
495	20240614	113900	23643110	2840	2840	2840	2840	0
496	20240614	113800	23643110	2840	2840	2840	2840	0
497	20240614	113700	23643110	2840	2840	2840	2840	176
498	20240614	113600	23143270	2840	2840	2840	2840	0
499	20240614	113500	23143270	2840	2840	2840	2840	0
500	20240614	113400	23143270	2840	2840	2840	2840	0
501	20240614	113300	23143270	2840	2840	2840	2840	0
502	20240614	113200	23143270	2840	2840	2840	2840	50
503	20240614	113100	23001270	2840	2840	2840	2840	0
504	20240614	113000	23001270	2840	2840	2840	2840	0
505	20240614	112900	23001270	2840	2840	2840	2840	0
506	20240614	112800	23001270	2840	2840	2840	2840	0
507	20240614	112700	23001270	2840	2840	2840	2840	0
508	20240614	112600	23001270	2840	2840	2840	2840	3
509	20240614	112500	22992750	2840	2840	2840	2840	130
510	20240614	112400	22623550	2835	2835	2835	2835	0
511	20240614	112300	22623550	2835	2835	2835	2835	0
512	20240614	112200	22623550	2835	2835	2835	2835	0
513	20240614	112100	22623550	2835	2835	2835	2835	0
514	20240614	112000	22623550	2835	2835	2835	2835	0
515	20240614	111900	22623550	2835	2835	2835	2835	0
516	20240614	111800	22623550	2835	2835	2835	2835	0
517	20240614	111700	22623550	2835	2835	2835	2835	0
518	20240614	111600	22623550	2835	2835	2835	2835	0
519	20240614	111500	22623550	2835	2835	2835	2835	106
520	20240614	111400	22323040	2840	2840	2840	2840	0
521	20240614	111300	22323040	2840	2840	2840	2840	0
522	20240614	111200	22323040	2840	2840	2840	2840	1
523	20240614	111100	22320200	2830	2830	2830	2830	0
524	20240614	111000	22320200	2830	2830	2830	2830	0
525	20240614	110900	22320200	2830	2830	2830	2830	0
526	20240614	110800	22320200	2830	2830	2830	2830	0
527	20240614	110700	22320200	2830	2830	2830	2830	0
528	20240614	110600	22320200	2830	2830	2830	2830	0
529	20240614	110500	22320200	2830	2830	2830	2830	75
530	20240614	110400	22107950	2830	2830	2830	2830	0
531	20240614	110300	22107950	2830	2830	2830	2830	0
532	20240614	110200	22107950	2830	2830	2830	2830	89
533	20240614	110100	21856080	2835	2835	2835	2835	5
534	20240614	110000	21841905	2835	2835	2835	2835	2
535	20240614	105900	21836235	2840	2840	2840	2840	0
536	20240614	105800	21836235	2840	2840	2840	2840	0
537	20240614	105700	21836235	2840	2840	2840	2840	0
538	20240614	105600	21836235	2840	2840	2840	2840	0
539	20240614	105500	21836235	2840	2840	2840	2840	0
540	20240614	105400	21836235	2840	2840	2840	2840	0
541	20240614	105300	21836235	2840	2840	2840	2840	1
542	20240614	105200	21833395	2830	2830	2830	2830	0
543	20240614	105100	21833395	2830	2830	2830	2830	0
544	20240614	105000	21833395	2830	2830	2830	2830	0
545	20240614	104900	21833395	2830	2830	2830	2830	0
546	20240614	104800	21833395	2830	2830	2830	2830	85
547	20240614	104700	21592845	2835	2835	2835	2835	0
548	20240614	104600	21592845	2835	2835	2835	2835	0
549	20240614	104500	21592845	2835	2835	2835	2835	0
550	20240614	104400	21592845	2835	2835	2835	2835	0
551	20240614	104300	21592845	2835	2835	2835	2835	0
552	20240614	104200	21592845	2835	2835	2835	2835	0
553	20240614	104100	21592845	2835	2835	2835	2835	223
554	20240614	104000	20960640	2840	2840	2840	2840	0
555	20240614	103900	20960640	2840	2835	2840	2835	185
556	20240614	103800	20436145	2830	2830	2830	2830	0
557	20240614	103700	20436145	2830	2830	2830	2830	0
558	20240614	103600	20436145	2830	2830	2830	2830	0
559	20240614	103500	20436145	2830	2830	2830	2830	35
560	20240614	103400	20337095	2830	2830	2830	2830	0
561	20240614	103300	20337095	2830	2830	2830	2830	0
562	20240614	103200	20337095	2830	2830	2830	2830	108
563	20240614	103100	20031455	2830	2830	2830	2830	688
564	20240614	103000	18084415	2830	2830	2830	2830	178
565	20240614	102900	17580675	2830	2830	2830	2830	0
566	20240614	102800	17580675	2830	2830	2830	2830	0
567	20240614	102700	17580675	2830	2830	2830	2830	0
568	20240614	102600	17580675	2830	2830	2830	2830	0
569	20240614	102500	17580675	2830	2830	2830	2830	304
570	20240614	102400	16720355	2830	2830	2830	2830	0
571	20240614	102300	16720355	2830	2835	2835	2830	1468
572	20240614	102200	12563805	2830	2830	2830	2830	0
573	20240614	102100	12563805	2830	2830	2830	2830	0
574	20240614	102000	12563805	2830	2830	2830	2830	0
575	20240614	101900	12563805	2830	2830	2830	2830	0
576	20240614	101800	12563805	2830	2830	2830	2830	0
577	20240614	101700	12563805	2830	2830	2830	2830	0
578	20240614	101600	12563805	2830	2830	2830	2830	0
579	20240614	101500	12563805	2830	2830	2830	2830	0
580	20240614	101400	12563805	2830	2830	2830	2830	0
581	20240614	101300	12563805	2830	2830	2830	2830	0
582	20240614	101200	12563805	2830	2840	2840	2830	512
583	20240614	101100	11113165	2855	2855	2855	2855	0
584	20240614	101000	11113165	2855	2855	2855	2855	0
585	20240614	100900	11113165	2855	2855	2855	2855	0
586	20240614	100800	11113165	2855	2855	2855	2855	0
587	20240614	100700	11113165	2855	2855	2855	2855	10
588	20240614	100600	11084615	2835	2835	2835	2835	0
589	20240614	100500	11084615	2835	2835	2835	2835	0
590	20240614	100400	11084615	2835	2835	2835	2835	0
591	20240614	100300	11084615	2835	2835	2835	2835	0
592	20240614	100200	11084615	2835	2835	2835	2835	0
593	20240614	100100	11084615	2835	2835	2835	2835	0
594	20240614	100000	11084615	2835	2835	2835	2835	0
595	20240614	095900	11084615	2835	2835	2835	2835	0
596	20240614	095800	11084615	2835	2835	2835	2835	106
597	20240614	095700	10784105	2860	2860	2860	2860	0
598	20240614	095600	10784105	2860	2860	2860	2860	3
599	20240614	095500	10775525	2870	2870	2870	2870	0
600	20240614	095400	10775525	2870	2870	2870	2870	0
601	20240614	095300	10775525	2870	2870	2870	2870	0
602	20240614	095200	10775525	2870	2870	2870	2870	0
603	20240614	095100	10775525	2870	2870	2870	2870	0
604	20240614	095000	10775525	2870	2870	2870	2870	0
605	20240614	094900	10775525	2870	2870	2870	2870	0
606	20240614	094800	10775525	2870	2870	2870	2870	0
607	20240614	094700	10775525	2870	2870	2870	2870	0
608	20240614	094600	10775525	2870	2870	2870	2870	0
609	20240614	094500	10775525	2870	2870	2870	2870	0
610	20240614	094400	10775525	2870	2870	2870	2870	0
611	20240614	094300	10775525	2870	2850	2870	2850	67
612	20240614	094200	10584555	2840	2840	2840	2840	0
613	20240614	094100	10584555	2840	2840	2840	2840	240
614	20240614	094000	9902955	2835	2835	2835	2835	9
615	20240614	093900	9877440	2840	2840	2840	2840	1000
616	20240614	093800	7037440	2835	2835	2835	2835	1
617	20240614	093700	7034605	2835	2835	2835	2835	0
618	20240614	093600	7034605	2835	2835	2840	2830	1272
619	20240614	093500	3423680	2840	2840	2840	2840	0
620	20240614	093400	3423680	2840	2840	2840	2840	0
621	20240614	093300	3423680	2840	2840	2840	2840	129
622	20240614	093200	3057320	2845	2845	2845	2845	0
623	20240614	093100	3057320	2845	2845	2845	2845	0
624	20240614	093000	3057320	2845	2845	2845	2845	0
625	20240614	092900	3057320	2845	2845	2845	2845	3
626	20240614	092800	3048785	2845	2845	2845	2845	0
627	20240614	092700	3048785	2845	2845	2845	2845	0
628	20240614	092600	3048785	2845	2845	2845	2845	0
629	20240614	092500	3048785	2845	2845	2845	2845	0
630	20240614	092400	3048785	2845	2850	2850	2845	2
631	20240614	092300	3043090	2855	2855	2855	2855	1
632	20240614	092200	3040235	2840	2840	2840	2840	4
633	20240614	092100	3028875	2840	2840	2840	2840	5
634	20240614	092000	3014675	2850	2850	2850	2850	0
635	20240614	091900	3014675	2850	2850	2850	2850	0
636	20240614	091800	3014675	2850	2850	2850	2850	292
637	20240614	091700	2182475	2865	2865	2865	2865	0
638	20240614	091600	2182475	2865	2865	2865	2865	0
639	20240614	091500	2182475	2865	2865	2865	2865	20
640	20240614	091400	2125175	2870	2870	2870	2870	0
641	20240614	091300	2125175	2870	2870	2870	2870	0
642	20240614	091200	2125175	2870	2870	2870	2870	0
643	20240614	091100	2125175	2870	2870	2870	2870	0
644	20240614	091000	2125175	2870	2865	2870	2865	44
645	20240614	090900	1999110	2855	2855	2855	2855	0
646	20240614	090800	1999110	2855	2855	2855	2855	0
647	20240614	090700	1999110	2855	2855	2855	2855	0
648	20240614	090600	1999110	2855	2855	2855	2855	1
649	20240614	090500	1996255	2860	2860	2860	2860	133
650	20240614	090400	1615875	2875	2875	2875	2875	0
651	20240614	090300	1615875	2875	2875	2875	2875	0
652	20240614	090200	1615875	2875	2870	2875	2870	390
653	20240614	090100	494805	2875	2875	2875	2875	0
654	20240614	090000	494805	2875	2860	2875	2860	173