KissMeData/217880/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	200100	16199080	2970	2970	2970	2970	1
3	20240614	200000	16199080	2970	2970	2970	2970	0
4	20240614	195900	16199080	2970	2970	2970	2970	0
5	20240614	195800	16199080	2970	2970	2970	2970	0
6	20240614	195700	16199080	2970	2970	2970	2970	0
7	20240614	195600	16199080	2970	2970	2970	2970	0
8	20240614	195500	16199080	2970	2970	2970	2970	0
9	20240614	195400	16199080	2970	2970	2970	2970	0
10	20240614	195300	16199080	2970	2970	2970	2970	0
11	20240614	195200	16199080	2970	2970	2970	2970	0
12	20240614	195100	16199080	2970	2970	2970	2970	0
13	20240614	195000	16199080	2970	2970	2970	2970	0
14	20240614	194900	16199080	2970	2970	2970	2970	0
15	20240614	194800	16199080	2970	2970	2970	2970	0
16	20240614	194700	16199080	2970	2970	2970	2970	0
17	20240614	194600	16199080	2970	2970	2970	2970	0
18	20240614	194500	16199080	2970	2970	2970	2970	0
19	20240614	194400	16199080	2970	2970	2970	2970	0
20	20240614	194300	16199080	2970	2970	2970	2970	0
21	20240614	194200	16199080	2970	2970	2970	2970	0
22	20240614	194100	16199080	2970	2970	2970	2970	0
23	20240614	194000	16199080	2970	2970	2970	2970	0
24	20240614	193900	16199080	2970	2970	2970	2970	0
25	20240614	193800	16199080	2970	2970	2970	2970	0
26	20240614	193700	16199080	2970	2970	2970	2970	0
27	20240614	193600	16199080	2970	2970	2970	2970	0
28	20240614	193500	16199080	2970	2970	2970	2970	0
29	20240614	193400	16199080	2970	2970	2970	2970	0
30	20240614	193300	16199080	2970	2970	2970	2970	0
31	20240614	193200	16199080	2970	2970	2970	2970	0
32	20240614	193100	16199080	2970	2970	2970	2970	1
33	20240614	193000	16199080	2970	2970	2970	2970	0
34	20240614	192900	16199080	2970	2970	2970	2970	0
35	20240614	192800	16199080	2970	2970	2970	2970	0
36	20240614	192700	16199080	2970	2970	2970	2970	0
37	20240614	192600	16199080	2970	2970	2970	2970	0
38	20240614	192500	16199080	2970	2970	2970	2970	0
39	20240614	192400	16199080	2970	2970	2970	2970	0
40	20240614	192300	16199080	2970	2970	2970	2970	0
41	20240614	192200	16199080	2970	2970	2970	2970	0
42	20240614	192100	16199080	2970	2970	2970	2970	0
43	20240614	192000	16199080	2970	2970	2970	2970	0
44	20240614	191900	16199080	2970	2970	2970	2970	0
45	20240614	191800	16199080	2970	2970	2970	2970	0
46	20240614	191700	16199080	2970	2970	2970	2970	0
47	20240614	191600	16199080	2970	2970	2970	2970	0
48	20240614	191500	16199080	2970	2970	2970	2970	0
49	20240614	191400	16199080	2970	2970	2970	2970	0
50	20240614	191300	16199080	2970	2970	2970	2970	0
51	20240614	191200	16199080	2970	2970	2970	2970	0
52	20240614	191100	16199080	2970	2970	2970	2970	0
53	20240614	191000	16199080	2970	2970	2970	2970	0
54	20240614	190900	16199080	2970	2970	2970	2970	0
55	20240614	190800	16199080	2970	2970	2970	2970	0
56	20240614	190700	16199080	2970	2970	2970	2970	0
57	20240614	190600	16199080	2970	2970	2970	2970	0
58	20240614	190500	16199080	2970	2970	2970	2970	0
59	20240614	190400	16199080	2970	2970	2970	2970	0
60	20240614	190300	16199080	2970	2970	2970	2970	0
61	20240614	190200	16199080	2970	2970	2970	2970	0
62	20240614	190100	16199080	2970	2970	2970	2970	1
63	20240614	190000	16199080	2970	2970	2970	2970	0
64	20240614	185900	16199080	2970	2970	2970	2970	0
65	20240614	185800	16199080	2970	2970	2970	2970	0
66	20240614	185700	16199080	2970	2970	2970	2970	0
67	20240614	185600	16199080	2970	2970	2970	2970	0
68	20240614	185500	16199080	2970	2970	2970	2970	0
69	20240614	185400	16199080	2970	2970	2970	2970	0
70	20240614	185300	16199080	2970	2970	2970	2970	0
71	20240614	185200	16199080	2970	2970	2970	2970	0
72	20240614	185100	16199080	2970	2970	2970	2970	0
73	20240614	185000	16199080	2970	2970	2970	2970	0
74	20240614	184900	16199080	2970	2970	2970	2970	0
75	20240614	184800	16199080	2970	2970	2970	2970	0
76	20240614	184700	16199080	2970	2970	2970	2970	0
77	20240614	184600	16199080	2970	2970	2970	2970	0
78	20240614	184500	16199080	2970	2970	2970	2970	0
79	20240614	184400	16199080	2970	2970	2970	2970	0
80	20240614	184300	16199080	2970	2970	2970	2970	0
81	20240614	184200	16199080	2970	2970	2970	2970	0
82	20240614	184100	16199080	2970	2970	2970	2970	0
83	20240614	184000	16199080	2970	2970	2970	2970	0
84	20240614	183900	16199080	2970	2970	2970	2970	0
85	20240614	183800	16199080	2970	2970	2970	2970	0
86	20240614	183700	16199080	2970	2970	2970	2970	0
87	20240614	183600	16199080	2970	2970	2970	2970	0
88	20240614	183500	16199080	2970	2970	2970	2970	0
89	20240614	183400	16199080	2970	2970	2970	2970	0
90	20240614	183300	16199080	2970	2970	2970	2970	0
91	20240614	183200	16199080	2970	2970	2970	2970	0
92	20240614	183100	16199080	2970	2970	2970	2970	1
93	20240614	183000	16199080	2970	2970	2970	2970	0
94	20240614	182900	16199080	2970	2970	2970	2970	0
95	20240614	182800	16199080	2970	2970	2970	2970	0
96	20240614	182700	16199080	2970	2970	2970	2970	0
97	20240614	182600	16199080	2970	2970	2970	2970	0
98	20240614	182500	16199080	2970	2970	2970	2970	0
99	20240614	182400	16199080	2970	2970	2970	2970	0
100	20240614	182300	16199080	2970	2970	2970	2970	0
101	20240614	182200	16199080	2970	2970	2970	2970	0
102	20240614	182100	16199080	2970	2970	2970	2970	0
103	20240614	182000	16199080	2970	2970	2970	2970	0
104	20240614	181900	16199080	2970	2970	2970	2970	0
105	20240614	181800	16199080	2970	2970	2970	2970	0
106	20240614	181700	16199080	2970	2970	2970	2970	0
107	20240614	181600	16199080	2970	2970	2970	2970	0
108	20240614	181500	16199080	2970	2970	2970	2970	0
109	20240614	181400	16199080	2970	2970	2970	2970	0
110	20240614	181300	16199080	2970	2970	2970	2970	0
111	20240614	181200	16199080	2970	2970	2970	2970	0
112	20240614	181100	16199080	2970	2970	2970	2970	0
113	20240614	181000	16199080	2970	2970	2970	2970	0
114	20240614	180900	16199080	2970	2970	2970	2970	0
115	20240614	180800	16199080	2970	2970	2970	2970	0
116	20240614	180700	16199080	2970	2970	2970	2970	0
117	20240614	180600	16199080	2970	2970	2970	2970	0
118	20240614	180500	16199080	2970	2970	2970	2970	0
119	20240614	180400	16199080	2970	2970	2970	2970	0
120	20240614	180300	16199080	2970	2970	2970	2970	0
121	20240614	180200	16199080	2970	2970	2970	2970	0
122	20240614	180100	16199080	2970	2970	2970	2970	1
123	20240614	180000	16199080	2970	2970	2970	2970	0
124	20240614	175900	16199080	2970	2970	2970	2970	0
125	20240614	175800	16199080	2970	2970	2970	2970	0
126	20240614	175700	16199080	2970	2970	2970	2970	0
127	20240614	175600	16199080	2970	2970	2970	2970	0
128	20240614	175500	16199080	2970	2970	2970	2970	0
129	20240614	175400	16199080	2970	2970	2970	2970	0
130	20240614	175300	16199080	2970	2970	2970	2970	0
131	20240614	175200	16199080	2970	2970	2970	2970	0
132	20240614	175100	16199080	2970	2970	2970	2970	0
133	20240614	175000	16199080	2970	2970	2970	2970	0
134	20240614	174900	16199080	2970	2970	2970	2970	0
135	20240614	174800	16199080	2970	2970	2970	2970	0
136	20240614	174700	16199080	2970	2970	2970	2970	0
137	20240614	174600	16199080	2970	2970	2970	2970	0
138	20240614	174500	16199080	2970	2970	2970	2970	0
139	20240614	174400	16199080	2970	2970	2970	2970	0
140	20240614	174300	16199080	2970	2970	2970	2970	0
141	20240614	174200	16199080	2970	2970	2970	2970	0
142	20240614	174100	16199080	2970	2970	2970	2970	0
143	20240614	174000	16199080	2970	2970	2970	2970	0
144	20240614	173900	16199080	2970	2970	2970	2970	0
145	20240614	173800	16199080	2970	2970	2970	2970	0
146	20240614	173700	16199080	2970	2970	2970	2970	0
147	20240614	173600	16199080	2970	2970	2970	2970	0
148	20240614	173500	16199080	2970	2970	2970	2970	0
149	20240614	173400	16199080	2970	2970	2970	2970	0
150	20240614	173300	16199080	2970	2970	2970	2970	0
151	20240614	173200	16199080	2970	2970	2970	2970	0
152	20240614	173100	16199080	2970	2970	2970	2970	1
153	20240614	173000	16199080	2970	2970	2970	2970	0
154	20240614	172900	16199080	2970	2970	2970	2970	0
155	20240614	172800	16199080	2970	2970	2970	2970	0
156	20240614	172700	16199080	2970	2970	2970	2970	0
157	20240614	172600	16199080	2970	2970	2970	2970	0
158	20240614	172500	16199080	2970	2970	2970	2970	0
159	20240614	172400	16199080	2970	2970	2970	2970	0
160	20240614	172300	16199080	2970	2970	2970	2970	0
161	20240614	172200	16199080	2970	2970	2970	2970	0
162	20240614	172100	16199080	2970	2970	2970	2970	0
163	20240614	172000	16199080	2970	2970	2970	2970	0
164	20240614	171900	16199080	2970	2970	2970	2970	0
165	20240614	171800	16199080	2970	2970	2970	2970	0
166	20240614	171700	16199080	2970	2970	2970	2970	0
167	20240614	171600	16199080	2970	2970	2970	2970	0
168	20240614	171500	16199080	2970	2970	2970	2970	0
169	20240614	171400	16199080	2970	2970	2970	2970	0
170	20240614	171300	16199080	2970	2970	2970	2970	0
171	20240614	171200	16199080	2970	2970	2970	2970	0
172	20240614	171100	16199080	2970	2970	2970	2970	0
173	20240614	171000	16199080	2970	2970	2970	2970	0
174	20240614	170900	16199080	2970	2970	2970	2970	0
175	20240614	170800	16199080	2970	2970	2970	2970	0
176	20240614	170700	16199080	2970	2970	2970	2970	0
177	20240614	170600	16199080	2970	2970	2970	2970	0
178	20240614	170500	16199080	2970	2970	2970	2970	0
179	20240614	170400	16199080	2970	2970	2970	2970	0
180	20240614	170300	16199080	2970	2970	2970	2970	0
181	20240614	170200	16199080	2970	2970	2970	2970	0
182	20240614	170100	16199080	2970	2970	2970	2970	1
183	20240614	170000	16199080	2970	2970	2970	2970	0
184	20240614	165900	16199080	2970	2970	2970	2970	0
185	20240614	165800	16199080	2970	2970	2970	2970	0
186	20240614	165700	16199080	2970	2970	2970	2970	0
187	20240614	165600	16199080	2970	2970	2970	2970	0
188	20240614	165500	16199080	2970	2970	2970	2970	0
189	20240614	165400	16199080	2970	2970	2970	2970	0
190	20240614	165300	16199080	2970	2970	2970	2970	0
191	20240614	165200	16199080	2970	2970	2970	2970	0
192	20240614	165100	16199080	2970	2970	2970	2970	0
193	20240614	165000	16199080	2970	2970	2970	2970	0
194	20240614	164900	16199080	2970	2970	2970	2970	0
195	20240614	164800	16199080	2970	2970	2970	2970	0
196	20240614	164700	16199080	2970	2970	2970	2970	0
197	20240614	164600	16199080	2970	2970	2970	2970	0
198	20240614	164500	16199080	2970	2970	2970	2970	0
199	20240614	164400	16199080	2970	2970	2970	2970	0
200	20240614	164300	16199080	2970	2970	2970	2970	0
201	20240614	164200	16199080	2970	2970	2970	2970	0
202	20240614	164100	16199080	2970	2970	2970	2970	0
203	20240614	164000	16199080	2970	2970	2970	2970	0
204	20240614	163900	16199080	2970	2970	2970	2970	0
205	20240614	163800	16199080	2970	2970	2970	2970	0
206	20240614	163700	16199080	2970	2970	2970	2970	0
207	20240614	163600	16199080	2970	2970	2970	2970	0
208	20240614	163500	16199080	2970	2970	2970	2970	0
209	20240614	163400	16199080	2970	2970	2970	2970	0
210	20240614	163300	16199080	2970	2970	2970	2970	0
211	20240614	163200	16199080	2970	2970	2970	2970	0
212	20240614	163100	16199080	2970	2970	2970	2970	1
213	20240614	163000	16199080	2970	2970	2970	2970	0
214	20240614	162900	16199080	2970	2970	2970	2970	0
215	20240614	162800	16199080	2970	2970	2970	2970	0
216	20240614	162700	16199080	2970	2970	2970	2970	0
217	20240614	162600	16199080	2970	2970	2970	2970	0
218	20240614	162500	16199080	2970	2970	2970	2970	0
219	20240614	162400	16199080	2970	2970	2970	2970	0
220	20240614	162300	16199080	2970	2970	2970	2970	0
221	20240614	162200	16199080	2970	2970	2970	2970	0
222	20240614	162100	16199080	2970	2970	2970	2970	0
223	20240614	162000	16199080	2970	2970	2970	2970	0
224	20240614	161900	16199080	2970	2970	2970	2970	0
225	20240614	161800	16199080	2970	2970	2970	2970	0
226	20240614	161700	16199080	2970	2970	2970	2970	0
227	20240614	161600	16199080	2970	2970	2970	2970	0
228	20240614	161500	16199080	2970	2970	2970	2970	0
229	20240614	161400	16199080	2970	2970	2970	2970	0
230	20240614	161300	16199080	2970	2970	2970	2970	0
231	20240614	161200	16199080	2970	2970	2970	2970	0
232	20240614	161100	16199080	2970	2970	2970	2970	0
233	20240614	161000	16199080	2970	2970	2970	2970	0
234	20240614	160900	16199080	2970	2970	2970	2970	0
235	20240614	160800	16199080	2970	2970	2970	2970	0
236	20240614	160700	16199080	2970	2970	2970	2970	0
237	20240614	160600	16199080	2970	2970	2970	2970	0
238	20240614	160500	16199080	2970	2970	2970	2970	0
239	20240614	160400	16199080	2970	2970	2970	2970	0
240	20240614	160300	16199080	2970	2970	2970	2970	0
241	20240614	160200	16199080	2970	2970	2970	2970	0
242	20240614	160100	16199080	2970	2970	2970	2970	1
243	20240614	160000	16199080	2970	2970	2970	2970	0
244	20240614	155900	16199080	2970	2970	2970	2970	0
245	20240614	155800	16199080	2970	2970	2970	2970	0
246	20240614	155700	16199080	2970	2970	2970	2970	0
247	20240614	155600	16199080	2970	2970	2970	2970	0
248	20240614	155500	16199080	2970	2970	2970	2970	0
249	20240614	155400	16199080	2970	2970	2970	2970	0
250	20240614	155300	16199080	2970	2970	2970	2970	0
251	20240614	155200	16199080	2970	2970	2970	2970	0
252	20240614	155100	16199080	2970	2970	2970	2970	0
253	20240614	155000	16199080	2970	2970	2970	2970	0
254	20240614	154900	16199080	2970	2970	2970	2970	0
255	20240614	154800	16199080	2970	2970	2970	2970	0
256	20240614	154700	16199080	2970	2970	2970	2970	0
257	20240614	154600	16199080	2970	2970	2970	2970	0
258	20240614	154500	16199080	2970	2970	2970	2970	0
259	20240614	154400	16199080	2970	2970	2970	2970	0
260	20240614	154300	16199080	2970	2970	2970	2970	0
261	20240614	154200	16199080	2970	2970	2970	2970	0
262	20240614	154100	16199080	2970	2970	2970	2970	0
263	20240614	154000	16199080	2970	2970	2970	2970	0
264	20240614	153900	16199080	2970	2970	2970	2970	0
265	20240614	153800	16199080	2970	2970	2970	2970	0
266	20240614	153700	16199080	2970	2970	2970	2970	0
267	20240614	153600	16199080	2970	2970	2970	2970	0
268	20240614	153500	16199080	2970	2970	2970	2970	0
269	20240614	153400	16199080	2970	2970	2970	2970	0
270	20240614	153300	16199080	2970	2970	2970	2970	0
271	20240614	153200	16199080	2970	2970	2970	2970	0
272	20240614	153100	16199080	2970	2970	2970	2970	1
273	20240614	153000	16199080	2970	2970	2970	2970	0
274	20240614	152900	16199080	2970	2970	2970	2970	0
275	20240614	152800	16199080	2970	2970	2970	2970	0
276	20240614	152700	16199080	2970	2970	2970	2970	0
277	20240614	152600	16199080	2970	2970	2970	2970	0
278	20240614	152500	16199080	2970	2970	2970	2970	0
279	20240614	152400	16199080	2970	2970	2970	2970	0
280	20240614	152300	16199080	2970	2970	2970	2970	0
281	20240614	152200	16199080	2970	2970	2970	2970	0
282	20240614	152100	16199080	2970	2970	2970	2970	0
283	20240614	152000	16199080	2970	2970	2970	2970	0
284	20240614	151900	16199080	2970	2970	2970	2970	0
285	20240614	151800	16199080	2970	2970	2970	2970	0
286	20240614	151700	16199080	2970	2970	2970	2970	0
287	20240614	151600	16199080	2970	2970	2970	2970	0
288	20240614	151500	16199080	2970	2970	2970	2970	0
289	20240614	151400	16199080	2970	2970	2970	2970	0
290	20240614	151300	16199080	2970	2970	2970	2970	0
291	20240614	151200	16199080	2970	2970	2970	2970	0
292	20240614	151100	16199080	2970	2970	2970	2970	0
293	20240614	151000	16199080	2970	2970	2970	2970	0
294	20240614	150900	16199080	2970	2970	2970	2970	0
295	20240614	150800	16199080	2970	2970	2970	2970	0
296	20240614	150700	16199080	2970	2970	2970	2970	0
297	20240614	150600	16199080	2970	2970	2970	2970	0
298	20240614	150500	16199080	2970	2970	2970	2970	0
299	20240614	150400	16199080	2970	2970	2970	2970	0
300	20240614	150300	16199080	2970	2970	2970	2970	0
301	20240614	150200	16199080	2970	2970	2970	2970	0
302	20240614	150100	16199080	2970	2970	2970	2970	0
303	20240614	150000	16199080	2970	2970	2970	2970	0
304	20240614	145900	16199080	2970	2970	2970	2970	0
305	20240614	145800	16199080	2970	2970	2970	2970	0
306	20240614	145700	16199080	2970	2970	2970	2970	0
307	20240614	145600	16199080	2970	2970	2970	2970	0
308	20240614	145500	16199080	2970	2970	2970	2970	0
309	20240614	145400	16199080	2970	2970	2970	2970	0
310	20240614	145300	16199080	2970	2970	2970	2970	0
311	20240614	145200	16199080	2970	2970	2970	2970	0
312	20240614	145100	16199080	2970	2970	2970	2970	1
313	20240614	145000	16196110	2850	2850	2850	2850	89
314	20240614	144900	15942460	2850	2965	2965	2850	111
315	20240614	144800	15624960	2970	2970	2970	2970	0
316	20240614	144700	15624960	2970	2970	2970	2970	0
317	20240614	144600	15624960	2970	2970	2970	2970	0
318	20240614	144500	15624960	2970	2970	2970	2970	0
319	20240614	144400	15624960	2970	2970	2970	2970	0
320	20240614	144300	15624960	2970	2970	2970	2970	0
321	20240614	144200	15624960	2970	2970	2970	2970	0
322	20240614	144100	15624960	2970	2970	2970	2970	0
323	20240614	144000	15624960	2970	2970	2970	2970	0
324	20240614	143900	15624960	2970	2970	2970	2970	1
325	20240614	143800	15621990	2850	2855	2855	2850	103
326	20240614	143700	15328435	2980	2980	2980	2980	0
327	20240614	143600	15328435	2980	2980	2980	2980	0
328	20240614	143500	15328435	2980	2980	2980	2980	0
329	20240614	143400	15328435	2980	2980	2980	2980	0
330	20240614	143300	15328435	2980	2980	2980	2980	0
331	20240614	143200	15328435	2980	2980	2980	2980	0
332	20240614	143100	15328435	2980	2980	2980	2980	0
333	20240614	143000	15328435	2980	2980	2980	2980	0
334	20240614	142900	15328435	2980	2980	2980	2980	0
335	20240614	142800	15328435	2980	2980	2980	2980	0
336	20240614	142700	15328435	2980	2980	2980	2980	0
337	20240614	142600	15328435	2980	2980	2980	2980	0
338	20240614	142500	15328435	2980	2980	2980	2980	0
339	20240614	142400	15328435	2980	2980	2980	2980	0
340	20240614	142300	15328435	2980	2980	2980	2980	0
341	20240614	142200	15328435	2980	2980	2980	2980	0
342	20240614	142100	15328435	2980	2980	2980	2980	0
343	20240614	142000	15328435	2980	2980	2980	2980	0
344	20240614	141900	15328435	2980	2980	2980	2980	0
345	20240614	141800	15328435	2980	2980	2980	2980	0
346	20240614	141700	15328435	2980	2980	2980	2980	0
347	20240614	141600	15328435	2980	2980	2980	2980	0
348	20240614	141500	15328435	2980	2980	2980	2980	0
349	20240614	141400	15328435	2980	2980	2980	2980	0
350	20240614	141300	15328435	2980	2980	2980	2980	0
351	20240614	141200	15328435	2980	2980	2980	2980	0
352	20240614	141100	15328435	2980	2980	2980	2980	0
353	20240614	141000	15328435	2980	2980	2980	2980	0
354	20240614	140900	15328435	2980	2980	2980	2980	0
355	20240614	140800	15328435	2980	2980	2980	2980	0
356	20240614	140700	15328435	2980	2980	2980	2980	0
357	20240614	140600	15328435	2980	2980	2980	2980	0
358	20240614	140500	15328435	2980	2980	2980	2980	0
359	20240614	140400	15328435	2980	2980	2980	2980	0
360	20240614	140300	15328435	2980	2980	2980	2980	4
361	20240614	140200	15316515	2900	2900	2900	2900	0
362	20240614	140100	15316515	2900	2900	2900	2900	0
363	20240614	140000	15316515	2900	2900	2900	2900	0
364	20240614	135900	15316515	2900	2900	2900	2900	0
365	20240614	135800	15316515	2900	2900	2900	2900	0
366	20240614	135700	15316515	2900	2900	2900	2900	0
367	20240614	135600	15316515	2900	2900	2900	2900	0
368	20240614	135500	15316515	2900	2900	2900	2900	313
369	20240614	135400	14408815	2990	2990	2990	2990	0
370	20240614	135300	14408815	2990	2990	2990	2990	0
371	20240614	135200	14408815	2990	2990	2990	2990	1
372	20240614	135100	14405825	2905	2905	2905	2905	0
373	20240614	135000	14405825	2905	2905	2905	2905	0
374	20240614	134900	14405825	2905	2905	2905	2905	0
375	20240614	134800	14405825	2905	2905	2905	2905	290
376	20240614	134700	13563375	2985	2985	2985	2985	0
377	20240614	134600	13563375	2985	2985	2985	2985	0
378	20240614	134500	13563375	2985	2985	2985	2985	0
379	20240614	134400	13563375	2985	2985	2985	2985	0
380	20240614	134300	13563375	2985	2985	2985	2985	0
381	20240614	134200	13563375	2985	2985	2985	2985	176
382	20240614	134100	13038015	2985	2985	2985	2985	0
383	20240614	134000	13038015	2985	2985	2985	2985	59
384	20240614	133900	12861900	2985	2985	2985	2985	0
385	20240614	133800	12861900	2985	2985	2985	2985	0
386	20240614	133700	12861900	2985	2985	2985	2985	0
387	20240614	133600	12861900	2985	2985	2985	2985	1
388	20240614	133500	12858915	2915	2915	2915	2915	0
389	20240614	133400	12858915	2915	2915	2915	2915	0
390	20240614	133300	12858915	2915	2955	2955	2915	810
391	20240614	133200	10488020	2995	2995	2995	2995	0
392	20240614	133100	10488020	2995	2995	2995	2995	0
393	20240614	133000	10488020	2995	2995	2995	2995	0
394	20240614	132900	10488020	2995	2995	2995	2995	0
395	20240614	132800	10488020	2995	2995	2995	2995	0
396	20240614	132700	10488020	2995	2995	2995	2995	0
397	20240614	132600	10488020	2995	2995	2995	2995	0
398	20240614	132500	10488020	2995	2995	2995	2995	0
399	20240614	132400	10488020	2995	2995	2995	2995	0
400	20240614	132300	10488020	2995	2995	2995	2995	0
401	20240614	132200	10488020	2995	2995	2995	2995	0
402	20240614	132100	10488020	2995	2995	2995	2995	0
403	20240614	132000	10488020	2995	2995	2995	2995	0
404	20240614	131900	10488020	2995	2995	2995	2995	0
405	20240614	131800	10488020	2995	2995	2995	2995	0
406	20240614	131700	10488020	2995	2995	2995	2995	0
407	20240614	131600	10488020	2995	2995	2995	2995	0
408	20240614	131500	10488020	2995	2995	2995	2995	0
409	20240614	131400	10488020	2995	2995	2995	2995	0
410	20240614	131300	10488020	2995	2995	2995	2995	0
411	20240614	131200	10488020	2995	2995	2995	2995	0
412	20240614	131100	10488020	2995	2995	2995	2995	10
413	20240614	131000	10458070	2995	2995	2995	2995	0
414	20240614	130900	10458070	2995	2995	2995	2995	0
415	20240614	130800	10458070	2995	2995	2995	2995	0
416	20240614	130700	10458070	2995	2995	2995	2995	0
417	20240614	130600	10458070	2995	2995	2995	2995	0
418	20240614	130500	10458070	2995	2995	2995	2995	0
419	20240614	130400	10458070	2995	2995	2995	2995	0
420	20240614	130300	10458070	2995	2995	2995	2995	0
421	20240614	130200	10458070	2995	2995	2995	2995	0
422	20240614	130100	10458070	2995	2995	2995	2995	0
423	20240614	130000	10458070	2995	2995	2995	2995	0
424	20240614	125900	10458070	2995	2995	2995	2995	0
425	20240614	125800	10458070	2995	2995	2995	2995	0
426	20240614	125700	10458070	2995	2995	2995	2995	0
427	20240614	125600	10458070	2995	2995	2995	2995	0
428	20240614	125500	10458070	2995	2995	2995	2995	0
429	20240614	125400	10458070	2995	2995	2995	2995	0
430	20240614	125300	10458070	2995	2995	2995	2995	0
431	20240614	125200	10458070	2995	2995	2995	2995	0
432	20240614	125100	10458070	2995	2995	2995	2995	0
433	20240614	125000	10458070	2995	2995	2995	2995	0
434	20240614	124900	10458070	2995	2995	2995	2995	0
435	20240614	124800	10458070	2995	2995	2995	2995	0
436	20240614	124700	10458070	2995	2995	2995	2995	0
437	20240614	124600	10458070	2995	2995	2995	2995	0
438	20240614	124500	10458070	2995	2995	2995	2995	0
439	20240614	124400	10458070	2995	2995	2995	2995	0
440	20240614	124300	10458070	2995	2995	2995	2995	0
441	20240614	124200	10458070	2995	2995	2995	2995	1
442	20240614	124100	10455075	2995	2995	2995	2995	0
443	20240614	124000	10455075	2995	2995	2995	2995	0
444	20240614	123900	10455075	2995	2995	2995	2995	0
445	20240614	123800	10455075	2995	2995	2995	2995	0
446	20240614	123700	10455075	2995	2995	2995	2995	0
447	20240614	123600	10455075	2995	2995	2995	2995	0
448	20240614	123500	10455075	2995	2995	2995	2995	0
449	20240614	123400	10455075	2995	2995	2995	2995	0
450	20240614	123300	10455075	2995	2995	2995	2995	0
451	20240614	123200	10455075	2995	2995	2995	2995	0
452	20240614	123100	10455075	2995	2995	2995	2995	0
453	20240614	123000	10455075	2995	2995	2995	2995	0
454	20240614	122900	10455075	2995	2995	2995	2995	0
455	20240614	122800	10455075	2995	2995	2995	2995	0
456	20240614	122700	10455075	2995	2995	2995	2995	0
457	20240614	122600	10455075	2995	2995	2995	2995	0
458	20240614	122500	10455075	2995	2995	2995	2995	0
459	20240614	122400	10455075	2995	2995	2995	2995	0
460	20240614	122300	10455075	2995	2995	2995	2995	0
461	20240614	122200	10455075	2995	2995	2995	2995	0
462	20240614	122100	10455075	2995	2995	2995	2995	0
463	20240614	122000	10455075	2995	2995	2995	2995	0
464	20240614	121900	10455075	2995	2995	2995	2995	0
465	20240614	121800	10455075	2995	2995	2995	2995	0
466	20240614	121700	10455075	2995	2995	2995	2995	0
467	20240614	121600	10455075	2995	2995	2995	2995	3
468	20240614	121500	10446090	2955	2955	2955	2955	0
469	20240614	121400	10446090	2955	2955	2955	2955	0
470	20240614	121300	10446090	2955	2975	2975	2955	30
471	20240614	121200	10357165	2995	2995	2995	2995	0
472	20240614	121100	10357165	2995	2995	2995	2995	0
473	20240614	121000	10357165	2995	2995	2995	2995	0
474	20240614	120900	10357165	2995	2995	2995	2995	14
475	20240614	120800	10315235	2995	2995	2995	2995	0
476	20240614	120700	10315235	2995	2995	2995	2995	0
477	20240614	120600	10315235	2995	2995	2995	2995	0
478	20240614	120500	10315235	2995	2995	2995	2995	0
479	20240614	120400	10315235	2995	2995	2995	2995	0
480	20240614	120300	10315235	2995	2995	2995	2995	0
481	20240614	120200	10315235	2995	2995	2995	2995	0
482	20240614	120100	10315235	2995	2995	2995	2995	0
483	20240614	120000	10315235	2995	2995	2995	2995	0
484	20240614	115900	10315235	2995	2995	2995	2995	0
485	20240614	115800	10315235	2995	2995	2995	2995	0
486	20240614	115700	10315235	2995	2995	2995	2995	0
487	20240614	115600	10315235	2995	2995	2995	2995	0
488	20240614	115500	10315235	2995	2995	2995	2995	0
489	20240614	115400	10315235	2995	2995	2995	2995	19
490	20240614	115300	10258330	2995	2995	2995	2995	0
491	20240614	115200	10258330	2995	2995	2995	2995	0
492	20240614	115100	10258330	2995	2995	2995	2995	0
493	20240614	115000	10258330	2995	2995	2995	2995	0
494	20240614	114900	10258330	2995	2995	2995	2995	0
495	20240614	114800	10258330	2995	2995	2995	2995	0
496	20240614	114700	10258330	2995	2995	2995	2995	0
497	20240614	114600	10258330	2995	2995	2995	2995	0
498	20240614	114500	10258330	2995	2995	2995	2995	0
499	20240614	114400	10258330	2995	2995	2995	2995	0
500	20240614	114300	10258330	2995	2995	2995	2995	0
501	20240614	114200	10258330	2995	2995	2995	2995	0
502	20240614	114100	10258330	2995	2995	2995	2995	0
503	20240614	114000	10258330	2995	2995	2995	2995	0
504	20240614	113900	10258330	2995	2995	2995	2995	0
505	20240614	113800	10258330	2995	2995	2995	2995	0
506	20240614	113700	10258330	2995	2995	2995	2995	0
507	20240614	113600	10258330	2995	2995	2995	2995	0
508	20240614	113500	10258330	2995	2995	2995	2995	0
509	20240614	113400	10258330	2995	2985	2995	2985	333
510	20240614	113300	9261685	2985	2985	2985	2985	0
511	20240614	113200	9261685	2985	2985	2985	2985	0
512	20240614	113100	9261685	2985	2985	2985	2985	0
513	20240614	113000	9261685	2985	2985	2985	2985	6
514	20240614	112900	9243775	2950	2950	2950	2950	0
515	20240614	112800	9243775	2950	2950	2950	2950	0
516	20240614	112700	9243775	2950	2930	2950	2930	186
517	20240614	112600	8696795	2930	2930	2930	2930	0
518	20240614	112500	8696795	2930	2930	2930	2930	0
519	20240614	112400	8696795	2930	2940	2940	2930	114
520	20240614	112300	8362635	2940	2940	2940	2940	0
521	20240614	112200	8362635	2940	2940	2940	2940	200
522	20240614	112100	7774635	2945	2945	2945	2945	0
523	20240614	112000	7774635	2945	2945	2945	2945	0
524	20240614	111900	7774635	2945	2945	2945	2945	0
525	20240614	111800	7774635	2945	2945	2945	2945	48
526	20240614	111700	7633275	3030	3030	3030	3030	0
527	20240614	111600	7633275	3030	3030	3030	3030	0
528	20240614	111500	7633275	3030	3030	3030	3030	0
529	20240614	111400	7633275	3030	3030	3030	3030	0
530	20240614	111300	7633275	3030	3030	3030	3030	0
531	20240614	111200	7633275	3030	3030	3030	3030	0
532	20240614	111100	7633275	3030	3030	3030	3030	0
533	20240614	111000	7633275	3030	3030	3030	3030	0
534	20240614	110900	7633275	3030	3030	3030	3030	0
535	20240614	110800	7633275	3030	3030	3030	3030	0
536	20240614	110700	7633275	3030	3030	3030	3030	0
537	20240614	110600	7633275	3030	3030	3030	3030	0
538	20240614	110500	7633275	3030	3030	3030	3030	0
539	20240614	110400	7633275	3030	3030	3030	3030	0
540	20240614	110300	7633275	3030	3030	3030	3030	0
541	20240614	110200	7633275	3030	3030	3030	3030	0
542	20240614	110100	7633275	3030	3030	3030	3030	0
543	20240614	110000	7633275	3030	3030	3030	3030	0
544	20240614	105900	7633275	3030	3030	3030	3030	0
545	20240614	105800	7633275	3030	3030	3030	3030	0
546	20240614	105700	7633275	3030	3030	3030	3030	0
547	20240614	105600	7633275	3030	3030	3030	3030	0
548	20240614	105500	7633275	3030	3030	3030	3030	0
549	20240614	105400	7633275	3030	3030	3030	3030	0
550	20240614	105300	7633275	3030	3030	3030	3030	0
551	20240614	105200	7633275	3030	3030	3030	3030	0
552	20240614	105100	7633275	3030	3030	3030	3030	0
553	20240614	105000	7633275	3030	3030	3030	3030	0
554	20240614	104900	7633275	3030	3030	3030	3030	0
555	20240614	104800	7633275	3030	3030	3030	3030	0
556	20240614	104700	7633275	3030	3030	3030	3030	0
557	20240614	104600	7633275	3030	3030	3030	3030	0
558	20240614	104500	7633275	3030	3030	3030	3030	0
559	20240614	104400	7633275	3030	3030	3030	3030	0
560	20240614	104300	7633275	3030	3030	3030	3030	0
561	20240614	104200	7633275	3030	3030	3030	3030	1
562	20240614	104100	7630245	2950	2950	2950	2950	296
563	20240614	104000	6757045	2950	2955	2955	2950	222
564	20240614	103900	6102035	3030	3030	3030	3030	1
565	20240614	103800	6099005	2955	2955	2955	2955	0
566	20240614	103700	6099005	2955	2955	2955	2955	30
567	20240614	103600	6010355	3030	3030	3030	3030	0
568	20240614	103500	6010355	3030	3030	3030	3030	0
569	20240614	103400	6010355	3030	3030	3030	3030	1
570	20240614	103300	6007325	2940	2940	2940	2940	0
571	20240614	103200	6007325	2940	2940	2940	2940	485
572	20240614	103100	4581425	2945	2945	2945	2945	0
573	20240614	103000	4581425	2945	2950	2950	2945	1000
574	20240614	102900	1635640	2955	2955	2955	2955	50
575	20240614	102800	1487890	3055	3055	3055	3055	0
576	20240614	102700	1487890	3055	3055	3055	3055	0
577	20240614	102600	1487890	3055	3055	3055	3055	0
578	20240614	102500	1487890	3055	3055	3055	3055	0
579	20240614	102400	1487890	3055	3055	3055	3055	0
580	20240614	102300	1487890	3055	3055	3055	3055	0
581	20240614	102200	1487890	3055	3055	3055	3055	0
582	20240614	102100	1487890	3055	3055	3055	3055	0
583	20240614	102000	1487890	3055	3055	3055	3055	0
584	20240614	101900	1487890	3055	3055	3055	3055	0
585	20240614	101800	1487890	3055	3055	3055	3055	0
586	20240614	101700	1487890	3055	3055	3055	3055	0
587	20240614	101600	1487890	3055	3055	3055	3055	0
588	20240614	101500	1487890	3055	3055	3055	3055	0
589	20240614	101400	1487890	3055	3055	3055	3055	0
590	20240614	101300	1487890	3055	3055	3055	3055	0
591	20240614	101200	1487890	3055	3055	3055	3055	0
592	20240614	101100	1487890	3055	3055	3055	3055	0
593	20240614	101000	1487890	3055	3055	3055	3055	0
594	20240614	100900	1487890	3055	3055	3055	3055	0
595	20240614	100800	1487890	3055	3055	3055	3055	0
596	20240614	100700	1487890	3055	3055	3055	3055	0
597	20240614	100600	1487890	3055	3055	3055	3055	0
598	20240614	100500	1487890	3055	3055	3055	3055	0
599	20240614	100400	1487890	3055	3055	3055	3055	0
600	20240614	100300	1487890	3055	3055	3055	3055	0
601	20240614	100200	1487890	3055	3055	3055	3055	0
602	20240614	100100	1487890	3055	3055	3055	3055	0
603	20240614	100000	1487890	3055	3055	3055	3055	150
604	20240614	095900	1029640	3065	3065	3065	3065	0
605	20240614	095800	1029640	3065	3065	3065	3065	0
606	20240614	095700	1029640	3065	3065	3065	3065	0
607	20240614	095600	1029640	3065	3065	3065	3065	0
608	20240614	095500	1029640	3065	3065	3065	3065	0
609	20240614	095400	1029640	3065	3065	3065	3065	0
610	20240614	095300	1029640	3065	3065	3065	3065	0
611	20240614	095200	1029640	3065	3065	3065	3065	0
612	20240614	095100	1029640	3065	3065	3065	3065	0
613	20240614	095000	1029640	3065	3065	3065	3065	0
614	20240614	094900	1029640	3065	3065	3065	3065	0
615	20240614	094800	1029640	3065	3065	3065	3065	0
616	20240614	094700	1029640	3065	3065	3065	3065	0
617	20240614	094600	1029640	3065	3065	3065	3065	0
618	20240614	094500	1029640	3065	3065	3065	3065	0
619	20240614	094400	1029640	3065	3065	3065	3065	0
620	20240614	094300	1029640	3065	3065	3065	3065	0
621	20240614	094200	1029640	3065	3065	3065	3065	0
622	20240614	094100	1029640	3065	3065	3065	3065	0
623	20240614	094000	1029640	3065	3065	3065	3065	0
624	20240614	093900	1029640	3065	3065	3065	3065	0
625	20240614	093800	1029640	3065	3065	3065	3065	0
626	20240614	093700	1029640	3065	3065	3065	3065	325
627	20240614	093600	33515	3075	3075	3075	3075	0
628	20240614	093500	33515	3075	3075	3075	3075	0
629	20240614	093400	33515	3075	3075	3075	3075	0
630	20240614	093300	33515	3075	3075	3075	3075	0
631	20240614	093200	33515	3075	3075	3075	3075	0
632	20240614	093100	33515	3075	3075	3075	3075	0
633	20240614	093000	33515	3075	3075	3075	3075	0
634	20240614	092900	33515	3075	3075	3075	3075	0
635	20240614	092800	33515	3075	3075	3075	3075	0
636	20240614	092700	33515	3075	3075	3075	3075	0
637	20240614	092600	33515	3075	3075	3075	3075	0
638	20240614	092500	33515	3075	3075	3075	3075	0
639	20240614	092400	33515	3075	3075	3075	3075	0
640	20240614	092300	33515	3075	3075	3075	3075	0
641	20240614	092200	33515	3075	3075	3075	3075	0
642	20240614	092100	33515	3075	3075	3075	3075	0
643	20240614	092000	33515	3075	3075	3075	3075	0
644	20240614	091900	33515	3075	3075	3075	3075	0
645	20240614	091800	33515	3075	3075	3075	3075	0
646	20240614	091700	33515	3075	3075	3075	3075	0
647	20240614	091600	33515	3075	3075	3075	3075	0
648	20240614	091500	33515	3075	3075	3075	3075	0
649	20240614	091400	33515	3075	3075	3075	3075	0
650	20240614	091300	33515	3075	3075	3075	3075	0
651	20240614	091200	33515	3075	3075	3075	3075	7
652	20240614	091100	11990	3080	3080	3080	3080	0
653	20240614	091000	11990	3080	3080	3080	3080	0
654	20240614	090900	11990	3080	3080	3080	3080	0
655	20240614	090800	11990	3080	3080	3080	3080	0
656	20240614	090700	11990	3080	3080	3080	3080	0
657	20240614	090600	11990	3080	3080	3080	3080	0
658	20240614	090500	11990	3080	3080	3080	3080	0
659	20240614	090400	11990	3080	3080	3080	3080	0
660	20240614	090300	11990	3080	3080	3080	3080	0
661	20240614	090200	11990	3080	3080	3080	3080	0
662	20240614	090100	11990	3080	3080	3080	3080	1
663	20240614	090000	8910	2915	3080	3080	2915	3