KissMeData/262840/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205200	38155020	2710	2710	2710	2710	885
3	20240620	205100	38155020	2710	2710	2710	2710	0
4	20240620	205000	38155020	2710	2710	2710	2710	0
5	20240620	204900	38155020	2710	2710	2710	2710	0
6	20240620	204800	38155020	2710	2710	2710	2710	0
7	20240620	204700	38155020	2710	2710	2710	2710	0
8	20240620	204600	38155020	2710	2710	2710	2710	0
9	20240620	204500	38155020	2710	2710	2710	2710	0
10	20240620	204400	38155020	2710	2710	2710	2710	0
11	20240620	204300	38155020	2710	2710	2710	2710	0
12	20240620	204200	38155020	2710	2710	2710	2710	0
13	20240620	204100	38155020	2710	2710	2710	2710	0
14	20240620	204000	38155020	2710	2710	2710	2710	0
15	20240620	203900	38155020	2710	2710	2710	2710	0
16	20240620	203800	38155020	2710	2710	2710	2710	0
17	20240620	203700	38155020	2710	2710	2710	2710	0
18	20240620	203600	38155020	2710	2710	2710	2710	0
19	20240620	203500	38155020	2710	2710	2710	2710	0
20	20240620	203400	38155020	2710	2710	2710	2710	0
21	20240620	203300	38155020	2710	2710	2710	2710	0
22	20240620	203200	38155020	2710	2710	2710	2710	0
23	20240620	203100	38155020	2710	2710	2710	2710	0
24	20240620	203000	38155020	2710	2710	2710	2710	0
25	20240620	202900	38155020	2710	2710	2710	2710	0
26	20240620	202800	38155020	2710	2710	2710	2710	0
27	20240620	202700	38155020	2710	2710	2710	2710	0
28	20240620	202600	38155020	2710	2710	2710	2710	0
29	20240620	202500	38155020	2710	2710	2710	2710	0
30	20240620	202400	38155020	2710	2710	2710	2710	0
31	20240620	202300	38155020	2710	2710	2710	2710	0
32	20240620	202200	38155020	2710	2710	2710	2710	885
33	20240620	202100	38155020	2710	2710	2710	2710	0
34	20240620	202000	38155020	2710	2710	2710	2710	0
35	20240620	201900	38155020	2710	2710	2710	2710	0
36	20240620	201800	38155020	2710	2710	2710	2710	0
37	20240620	201700	38155020	2710	2710	2710	2710	0
38	20240620	201600	38155020	2710	2710	2710	2710	0
39	20240620	201500	38155020	2710	2710	2710	2710	0
40	20240620	201400	38155020	2710	2710	2710	2710	0
41	20240620	201300	38155020	2710	2710	2710	2710	0
42	20240620	201200	38155020	2710	2710	2710	2710	0
43	20240620	201100	38155020	2710	2710	2710	2710	0
44	20240620	201000	38155020	2710	2710	2710	2710	0
45	20240620	200900	38155020	2710	2710	2710	2710	0
46	20240620	200800	38155020	2710	2710	2710	2710	0
47	20240620	200700	38155020	2710	2710	2710	2710	0
48	20240620	200600	38155020	2710	2710	2710	2710	0
49	20240620	200500	38155020	2710	2710	2710	2710	0
50	20240620	200400	38155020	2710	2710	2710	2710	0
51	20240620	200300	38155020	2710	2710	2710	2710	0
52	20240620	200200	38155020	2710	2710	2710	2710	0
53	20240620	200100	38155020	2710	2710	2710	2710	0
54	20240620	200000	38155020	2710	2710	2710	2710	0
55	20240620	195900	38155020	2710	2710	2710	2710	0
56	20240620	195800	38155020	2710	2710	2710	2710	0
57	20240620	195700	38155020	2710	2710	2710	2710	0
58	20240620	195600	38155020	2710	2710	2710	2710	0
59	20240620	195500	38155020	2710	2710	2710	2710	0
60	20240620	195400	38155020	2710	2710	2710	2710	0
61	20240620	195300	38155020	2710	2710	2710	2710	0
62	20240620	195200	38155020	2710	2710	2710	2710	885
63	20240620	195100	38155020	2710	2710	2710	2710	0
64	20240620	195000	38155020	2710	2710	2710	2710	0
65	20240620	194900	38155020	2710	2710	2710	2710	0
66	20240620	194800	38155020	2710	2710	2710	2710	0
67	20240620	194700	38155020	2710	2710	2710	2710	0
68	20240620	194600	38155020	2710	2710	2710	2710	0
69	20240620	194500	38155020	2710	2710	2710	2710	0
70	20240620	194400	38155020	2710	2710	2710	2710	0
71	20240620	194300	38155020	2710	2710	2710	2710	0
72	20240620	194200	38155020	2710	2710	2710	2710	0
73	20240620	194100	38155020	2710	2710	2710	2710	0
74	20240620	194000	38155020	2710	2710	2710	2710	0
75	20240620	193900	38155020	2710	2710	2710	2710	0
76	20240620	193800	38155020	2710	2710	2710	2710	0
77	20240620	193700	38155020	2710	2710	2710	2710	0
78	20240620	193600	38155020	2710	2710	2710	2710	0
79	20240620	193500	38155020	2710	2710	2710	2710	0
80	20240620	193400	38155020	2710	2710	2710	2710	0
81	20240620	193300	38155020	2710	2710	2710	2710	0
82	20240620	193200	38155020	2710	2710	2710	2710	0
83	20240620	193100	38155020	2710	2710	2710	2710	0
84	20240620	193000	38155020	2710	2710	2710	2710	0
85	20240620	192900	38155020	2710	2710	2710	2710	0
86	20240620	192800	38155020	2710	2710	2710	2710	0
87	20240620	192700	38155020	2710	2710	2710	2710	0
88	20240620	192600	38155020	2710	2710	2710	2710	0
89	20240620	192500	38155020	2710	2710	2710	2710	0
90	20240620	192400	38155020	2710	2710	2710	2710	0
91	20240620	192300	38155020	2710	2710	2710	2710	0
92	20240620	192200	38155020	2710	2710	2710	2710	885
93	20240620	192100	38155020	2710	2710	2710	2710	0
94	20240620	192000	38155020	2710	2710	2710	2710	0
95	20240620	191900	38155020	2710	2710	2710	2710	0
96	20240620	191800	38155020	2710	2710	2710	2710	0
97	20240620	191700	38155020	2710	2710	2710	2710	0
98	20240620	191600	38155020	2710	2710	2710	2710	0
99	20240620	191500	38155020	2710	2710	2710	2710	0
100	20240620	191400	38155020	2710	2710	2710	2710	0
101	20240620	191300	38155020	2710	2710	2710	2710	0
102	20240620	191200	38155020	2710	2710	2710	2710	0
103	20240620	191100	38155020	2710	2710	2710	2710	0
104	20240620	191000	38155020	2710	2710	2710	2710	0
105	20240620	190900	38155020	2710	2710	2710	2710	0
106	20240620	190800	38155020	2710	2710	2710	2710	0
107	20240620	190700	38155020	2710	2710	2710	2710	0
108	20240620	190600	38155020	2710	2710	2710	2710	0
109	20240620	190500	38155020	2710	2710	2710	2710	0
110	20240620	190400	38155020	2710	2710	2710	2710	0
111	20240620	190300	38155020	2710	2710	2710	2710	0
112	20240620	190200	38155020	2710	2710	2710	2710	0
113	20240620	190100	38155020	2710	2710	2710	2710	0
114	20240620	190000	38155020	2710	2710	2710	2710	0
115	20240620	185900	38155020	2710	2710	2710	2710	0
116	20240620	185800	38155020	2710	2710	2710	2710	0
117	20240620	185700	38155020	2710	2710	2710	2710	0
118	20240620	185600	38155020	2710	2710	2710	2710	0
119	20240620	185500	38155020	2710	2710	2710	2710	0
120	20240620	185400	38155020	2710	2710	2710	2710	0
121	20240620	185300	38155020	2710	2710	2710	2710	0
122	20240620	185200	38155020	2710	2710	2710	2710	885
123	20240620	185100	38155020	2710	2710	2710	2710	0
124	20240620	185000	38155020	2710	2710	2710	2710	0
125	20240620	184900	38155020	2710	2710	2710	2710	0
126	20240620	184800	38155020	2710	2710	2710	2710	0
127	20240620	184700	38155020	2710	2710	2710	2710	0
128	20240620	184600	38155020	2710	2710	2710	2710	0
129	20240620	184500	38155020	2710	2710	2710	2710	0
130	20240620	184400	38155020	2710	2710	2710	2710	0
131	20240620	184300	38155020	2710	2710	2710	2710	0
132	20240620	184200	38155020	2710	2710	2710	2710	0
133	20240620	184100	38155020	2710	2710	2710	2710	0
134	20240620	184000	38155020	2710	2710	2710	2710	0
135	20240620	183900	38155020	2710	2710	2710	2710	0
136	20240620	183800	38155020	2710	2710	2710	2710	0
137	20240620	183700	38155020	2710	2710	2710	2710	0
138	20240620	183600	38155020	2710	2710	2710	2710	0
139	20240620	183500	38155020	2710	2710	2710	2710	0
140	20240620	183400	38155020	2710	2710	2710	2710	0
141	20240620	183300	38155020	2710	2710	2710	2710	0
142	20240620	183200	38155020	2710	2710	2710	2710	0
143	20240620	183100	38155020	2710	2710	2710	2710	0
144	20240620	183000	38155020	2710	2710	2710	2710	0
145	20240620	182900	38155020	2710	2710	2710	2710	0
146	20240620	182800	38155020	2710	2710	2710	2710	0
147	20240620	182700	38155020	2710	2710	2710	2710	0
148	20240620	182600	38155020	2710	2710	2710	2710	0
149	20240620	182500	38155020	2710	2710	2710	2710	0
150	20240620	182400	38155020	2710	2710	2710	2710	0
151	20240620	182300	38155020	2710	2710	2710	2710	0
152	20240620	182200	38155020	2710	2710	2710	2710	885
153	20240620	182100	38155020	2710	2710	2710	2710	0
154	20240620	182000	38155020	2710	2710	2710	2710	0
155	20240620	181900	38155020	2710	2710	2710	2710	0
156	20240620	181800	38155020	2710	2710	2710	2710	0
157	20240620	181700	38155020	2710	2710	2710	2710	0
158	20240620	181600	38155020	2710	2710	2710	2710	0
159	20240620	181500	38155020	2710	2710	2710	2710	0
160	20240620	181400	38155020	2710	2710	2710	2710	0
161	20240620	181300	38155020	2710	2710	2710	2710	0
162	20240620	181200	38155020	2710	2710	2710	2710	0
163	20240620	181100	38155020	2710	2710	2710	2710	0
164	20240620	181000	38155020	2710	2710	2710	2710	0
165	20240620	180900	38155020	2710	2710	2710	2710	0
166	20240620	180800	38155020	2710	2710	2710	2710	0
167	20240620	180700	38155020	2710	2710	2710	2710	0
168	20240620	180600	38155020	2710	2710	2710	2710	0
169	20240620	180500	38155020	2710	2710	2710	2710	0
170	20240620	180400	38155020	2710	2710	2710	2710	0
171	20240620	180300	38155020	2710	2710	2710	2710	0
172	20240620	180200	38155020	2710	2710	2710	2710	0
173	20240620	180100	38155020	2710	2710	2710	2710	0
174	20240620	180000	38155020	2710	2710	2710	2710	0
175	20240620	175900	38155020	2710	2710	2710	2710	0
176	20240620	175800	38155020	2710	2710	2710	2710	0
177	20240620	175700	38155020	2710	2710	2710	2710	0
178	20240620	175600	38155020	2710	2710	2710	2710	0
179	20240620	175500	38155020	2710	2710	2710	2710	0
180	20240620	175400	38155020	2710	2710	2710	2710	0
181	20240620	175300	38155020	2710	2710	2710	2710	0
182	20240620	175200	38155020	2710	2710	2710	2710	885
183	20240620	175100	38155020	2710	2710	2710	2710	0
184	20240620	175000	38155020	2710	2710	2710	2710	0
185	20240620	174900	38155020	2710	2710	2710	2710	0
186	20240620	174800	38155020	2710	2710	2710	2710	0
187	20240620	174700	38155020	2710	2710	2710	2710	0
188	20240620	174600	38155020	2710	2710	2710	2710	0
189	20240620	174500	38155020	2710	2710	2710	2710	0
190	20240620	174400	38155020	2710	2710	2710	2710	0
191	20240620	174300	38155020	2710	2710	2710	2710	0
192	20240620	174200	38155020	2710	2710	2710	2710	0
193	20240620	174100	38155020	2710	2710	2710	2710	0
194	20240620	174000	38155020	2710	2710	2710	2710	0
195	20240620	173900	38155020	2710	2710	2710	2710	0
196	20240620	173800	38155020	2710	2710	2710	2710	0
197	20240620	173700	38155020	2710	2710	2710	2710	0
198	20240620	173600	38155020	2710	2710	2710	2710	0
199	20240620	173500	38155020	2710	2710	2710	2710	0
200	20240620	173400	38155020	2710	2710	2710	2710	0
201	20240620	173300	38155020	2710	2710	2710	2710	0
202	20240620	173200	38155020	2710	2710	2710	2710	0
203	20240620	173100	38155020	2710	2710	2710	2710	0
204	20240620	173000	38155020	2710	2710	2710	2710	0
205	20240620	172900	38155020	2710	2710	2710	2710	0
206	20240620	172800	38155020	2710	2710	2710	2710	0
207	20240620	172700	38155020	2710	2710	2710	2710	0
208	20240620	172600	38155020	2710	2710	2710	2710	0
209	20240620	172500	38155020	2710	2710	2710	2710	0
210	20240620	172400	38155020	2710	2710	2710	2710	0
211	20240620	172300	38155020	2710	2710	2710	2710	0
212	20240620	172200	38155020	2710	2710	2710	2710	885
213	20240620	172100	38155020	2710	2710	2710	2710	0
214	20240620	172000	38155020	2710	2710	2710	2710	0
215	20240620	171900	38155020	2710	2710	2710	2710	0
216	20240620	171800	38155020	2710	2710	2710	2710	0
217	20240620	171700	38155020	2710	2710	2710	2710	0
218	20240620	171600	38155020	2710	2710	2710	2710	0
219	20240620	171500	38155020	2710	2710	2710	2710	0
220	20240620	171400	38155020	2710	2710	2710	2710	0
221	20240620	171300	38155020	2710	2710	2710	2710	0
222	20240620	171200	38155020	2710	2710	2710	2710	0
223	20240620	171100	38155020	2710	2710	2710	2710	0
224	20240620	171000	38155020	2710	2710	2710	2710	0
225	20240620	170900	38155020	2710	2710	2710	2710	0
226	20240620	170800	38155020	2710	2710	2710	2710	0
227	20240620	170700	38155020	2710	2710	2710	2710	0
228	20240620	170600	38155020	2710	2710	2710	2710	0
229	20240620	170500	38155020	2710	2710	2710	2710	0
230	20240620	170400	38155020	2710	2710	2710	2710	0
231	20240620	170300	38155020	2710	2710	2710	2710	0
232	20240620	170200	38155020	2710	2710	2710	2710	0
233	20240620	170100	38155020	2710	2710	2710	2710	0
234	20240620	170000	38155020	2710	2710	2710	2710	0
235	20240620	165900	38155020	2710	2710	2710	2710	0
236	20240620	165800	38155020	2710	2710	2710	2710	0
237	20240620	165700	38155020	2710	2710	2710	2710	0
238	20240620	165600	38155020	2710	2710	2710	2710	0
239	20240620	165500	38155020	2710	2710	2710	2710	0
240	20240620	165400	38155020	2710	2710	2710	2710	0
241	20240620	165300	38155020	2710	2710	2710	2710	0
242	20240620	165200	38155020	2710	2710	2710	2710	885
243	20240620	165100	38155020	2710	2710	2710	2710	0
244	20240620	165000	38155020	2710	2710	2710	2710	0
245	20240620	164900	38155020	2710	2710	2710	2710	0
246	20240620	164800	38155020	2710	2710	2710	2710	0
247	20240620	164700	38155020	2710	2710	2710	2710	0
248	20240620	164600	38155020	2710	2710	2710	2710	0
249	20240620	164500	38155020	2710	2710	2710	2710	0
250	20240620	164400	38155020	2710	2710	2710	2710	0
251	20240620	164300	38155020	2710	2710	2710	2710	0
252	20240620	164200	38155020	2710	2710	2710	2710	0
253	20240620	164100	38155020	2710	2710	2710	2710	0
254	20240620	164000	38155020	2710	2710	2710	2710	0
255	20240620	163900	38155020	2710	2710	2710	2710	0
256	20240620	163800	38155020	2710	2710	2710	2710	0
257	20240620	163700	38155020	2710	2710	2710	2710	0
258	20240620	163600	38155020	2710	2710	2710	2710	0
259	20240620	163500	38155020	2710	2710	2710	2710	0
260	20240620	163400	38155020	2710	2710	2710	2710	0
261	20240620	163300	38155020	2710	2710	2710	2710	0
262	20240620	163200	38155020	2710	2710	2710	2710	0
263	20240620	163100	38155020	2710	2710	2710	2710	0
264	20240620	163000	38155020	2710	2710	2710	2710	0
265	20240620	162900	38155020	2710	2710	2710	2710	0
266	20240620	162800	38155020	2710	2710	2710	2710	0
267	20240620	162700	38155020	2710	2710	2710	2710	0
268	20240620	162600	38155020	2710	2710	2710	2710	0
269	20240620	162500	38155020	2710	2710	2710	2710	0
270	20240620	162400	38155020	2710	2710	2710	2710	0
271	20240620	162300	38155020	2710	2710	2710	2710	0
272	20240620	162200	38155020	2710	2710	2710	2710	885
273	20240620	162100	38155020	2710	2710	2710	2710	0
274	20240620	162000	38155020	2710	2710	2710	2710	0
275	20240620	161900	38155020	2710	2710	2710	2710	0
276	20240620	161800	38155020	2710	2710	2710	2710	0
277	20240620	161700	38155020	2710	2710	2710	2710	0
278	20240620	161600	38155020	2710	2710	2710	2710	0
279	20240620	161500	38155020	2710	2710	2710	2710	0
280	20240620	161400	38155020	2710	2710	2710	2710	0
281	20240620	161300	38155020	2710	2710	2710	2710	0
282	20240620	161200	38155020	2710	2710	2710	2710	0
283	20240620	161100	38155020	2710	2710	2710	2710	0
284	20240620	161000	38155020	2710	2710	2710	2710	0
285	20240620	160900	38155020	2710	2710	2710	2710	0
286	20240620	160800	38155020	2710	2710	2710	2710	0
287	20240620	160700	38155020	2710	2710	2710	2710	0
288	20240620	160600	38155020	2710	2710	2710	2710	0
289	20240620	160500	38155020	2710	2710	2710	2710	0
290	20240620	160400	38155020	2710	2710	2710	2710	0
291	20240620	160300	38155020	2710	2710	2710	2710	0
292	20240620	160200	38155020	2710	2710	2710	2710	0
293	20240620	160100	38155020	2710	2710	2710	2710	0
294	20240620	160000	38155020	2710	2710	2710	2710	0
295	20240620	155900	38155020	2710	2710	2710	2710	0
296	20240620	155800	38155020	2710	2710	2710	2710	0
297	20240620	155700	38155020	2710	2710	2710	2710	0
298	20240620	155600	38155020	2710	2710	2710	2710	0
299	20240620	155500	38155020	2710	2710	2710	2710	0
300	20240620	155400	38155020	2710	2710	2710	2710	0
301	20240620	155300	38155020	2710	2710	2710	2710	0
302	20240620	155200	38155020	2710	2710	2710	2710	885
303	20240620	155100	38155020	2710	2710	2710	2710	0
304	20240620	155000	38155020	2710	2710	2710	2710	0
305	20240620	154900	38155020	2710	2710	2710	2710	0
306	20240620	154800	38155020	2710	2710	2710	2710	0
307	20240620	154700	38155020	2710	2710	2710	2710	0
308	20240620	154600	38155020	2710	2710	2710	2710	0
309	20240620	154500	38155020	2710	2710	2710	2710	0
310	20240620	154400	38155020	2710	2710	2710	2710	0
311	20240620	154300	38155020	2710	2710	2710	2710	0
312	20240620	154200	38155020	2710	2710	2710	2710	0
313	20240620	154100	38155020	2710	2710	2710	2710	0
314	20240620	154000	38155020	2710	2710	2710	2710	0
315	20240620	153900	38155020	2710	2710	2710	2710	0
316	20240620	153800	38155020	2710	2710	2710	2710	0
317	20240620	153700	38155020	2710	2710	2710	2710	0
318	20240620	153600	38155020	2710	2710	2710	2710	0
319	20240620	153500	38155020	2710	2710	2710	2710	0
320	20240620	153400	38155020	2710	2710	2710	2710	0
321	20240620	153300	38155020	2710	2710	2710	2710	0
322	20240620	153200	38155020	2710	2710	2710	2710	0
323	20240620	153100	38155020	2710	2710	2710	2710	0
324	20240620	153000	38155020	2710	2710	2710	2710	885
325	20240620	152900	35756670	2720	2720	2720	2720	0
326	20240620	152800	35756670	2720	2720	2720	2720	0
327	20240620	152700	35756670	2720	2720	2720	2720	0
328	20240620	152600	35756670	2720	2720	2720	2720	0
329	20240620	152500	35756670	2720	2720	2720	2720	0
330	20240620	152400	35756670	2720	2720	2720	2720	0
331	20240620	152300	35756670	2720	2720	2720	2720	0
332	20240620	152200	35756670	2720	2720	2720	2720	0
333	20240620	152100	35756670	2720	2720	2720	2720	0
334	20240620	152000	35756670	2720	2720	2720	2720	0
335	20240620	151900	35756670	2720	2710	2720	2710	10
336	20240620	151800	35729560	2720	2710	2720	2710	114
337	20240620	151700	35419940	2710	2710	2710	2710	100
338	20240620	151600	35148940	2710	2710	2710	2710	0
339	20240620	151500	35148940	2710	2710	2710	2710	750
340	20240620	151400	33116440	2725	2725	2725	2725	0
341	20240620	151300	33116440	2725	2725	2725	2725	0
342	20240620	151200	33116440	2725	2720	2725	2720	112
343	20240620	151100	32811245	2730	2730	2730	2730	0
344	20240620	151000	32811245	2730	2730	2730	2730	0
345	20240620	150900	32811245	2730	2730	2730	2730	0
346	20240620	150800	32811245	2730	2730	2730	2730	0
347	20240620	150700	32811245	2730	2730	2730	2730	0
348	20240620	150600	32811245	2730	2730	2730	2730	0
349	20240620	150500	32811245	2730	2730	2730	2730	0
350	20240620	150400	32811245	2730	2730	2730	2730	0
351	20240620	150300	32811245	2730	2730	2730	2730	1
352	20240620	150200	32808515	2710	2710	2710	2710	1
353	20240620	150100	32805805	2730	2730	2730	2730	0
354	20240620	150000	32805805	2730	2730	2730	2730	1
355	20240620	145900	32803075	2710	2710	2710	2710	0
356	20240620	145800	32803075	2710	2710	2710	2710	0
357	20240620	145700	32803075	2710	2725	2725	2710	101
358	20240620	145600	32527865	2710	2710	2710	2710	1
359	20240620	145500	32525155	2725	2725	2725	2725	3
360	20240620	145400	32516980	2730	2730	2730	2730	0
361	20240620	145300	32516980	2730	2730	2730	2730	0
362	20240620	145200	32516980	2730	2730	2730	2730	0
363	20240620	145100	32516980	2730	2730	2730	2730	0
364	20240620	145000	32516980	2730	2730	2730	2730	0
365	20240620	144900	32516980	2730	2730	2730	2730	5
366	20240620	144800	32503330	2710	2710	2710	2710	0
367	20240620	144700	32503330	2710	2710	2710	2710	0
368	20240620	144600	32503330	2710	2710	2710	2710	0
369	20240620	144500	32503330	2710	2710	2710	2710	68
370	20240620	144400	32319050	2715	2715	2715	2715	0
371	20240620	144300	32319050	2715	2715	2715	2715	40
372	20240620	144200	32210450	2715	2715	2715	2715	0
373	20240620	144100	32210450	2715	2715	2715	2715	0
374	20240620	144000	32210450	2715	2715	2715	2715	0
375	20240620	143900	32210450	2715	2715	2715	2715	0
376	20240620	143800	32210450	2715	2715	2715	2715	0
377	20240620	143700	32210450	2715	2715	2715	2715	0
378	20240620	143600	32210450	2715	2715	2715	2715	198
379	20240620	143500	31672880	2715	2715	2715	2715	0
380	20240620	143400	31672880	2715	2715	2715	2715	54
381	20240620	143300	31526270	2710	2710	2710	2710	0
382	20240620	143200	31526270	2710	2710	2710	2710	4
383	20240620	143100	31515430	2715	2715	2715	2715	0
384	20240620	143000	31515430	2715	2715	2715	2715	1
385	20240620	142900	31512715	2710	2710	2710	2710	0
386	20240620	142800	31512715	2710	2710	2710	2710	0
387	20240620	142700	31512715	2710	2710	2710	2710	0
388	20240620	142600	31512715	2710	2710	2710	2710	1011
389	20240620	142500	28772905	2710	2710	2710	2710	0
390	20240620	142400	28772905	2710	2710	2710	2710	15
391	20240620	142300	28732255	2710	2710	2710	2710	0
392	20240620	142200	28732255	2710	2710	2710	2710	0
393	20240620	142100	28732255	2710	2710	2710	2710	0
394	20240620	142000	28732255	2710	2710	2710	2710	0
395	20240620	141900	28732255	2710	2710	2710	2710	723
396	20240620	141800	26772925	2715	2715	2715	2715	0
397	20240620	141700	26772925	2715	2715	2715	2715	0
398	20240620	141600	26772925	2715	2715	2715	2715	0
399	20240620	141500	26772925	2715	2715	2715	2715	0
400	20240620	141400	26772925	2715	2715	2715	2715	5
401	20240620	141300	26759350	2715	2715	2715	2715	1
402	20240620	141200	26756635	2710	2710	2710	2710	0
403	20240620	141100	26756635	2710	2710	2710	2710	0
404	20240620	141000	26756635	2710	2710	2710	2710	0
405	20240620	140900	26756635	2710	2710	2710	2710	0
406	20240620	140800	26756635	2710	2710	2710	2710	0
407	20240620	140700	26756635	2710	2710	2710	2710	3
408	20240620	140600	26748505	2710	2710	2710	2710	0
409	20240620	140500	26748505	2710	2710	2710	2710	0
410	20240620	140400	26748505	2710	2710	2710	2710	0
411	20240620	140300	26748505	2710	2710	2710	2710	0
412	20240620	140200	26748505	2710	2710	2710	2710	0
413	20240620	140100	26748505	2710	2710	2710	2710	50
414	20240620	140000	26613005	2720	2720	2720	2720	0
415	20240620	135900	26613005	2720	2720	2720	2720	0
416	20240620	135800	26613005	2720	2720	2720	2720	0
417	20240620	135700	26613005	2720	2720	2720	2720	0
418	20240620	135600	26613005	2720	2720	2720	2720	0
419	20240620	135500	26613005	2720	2720	2720	2720	0
420	20240620	135400	26613005	2720	2720	2720	2720	1
421	20240620	135300	26610285	2720	2720	2720	2720	0
422	20240620	135200	26610285	2720	2720	2720	2720	0
423	20240620	135100	26610285	2720	2720	2720	2720	0
424	20240620	135000	26610285	2720	2720	2720	2720	0
425	20240620	134900	26610285	2720	2720	2720	2720	500
426	20240620	134800	25250285	2715	2725	2725	2715	7
427	20240620	134700	25231270	2730	2730	2730	2730	0
428	20240620	134600	25231270	2730	2730	2730	2730	0
429	20240620	134500	25231270	2730	2730	2730	2730	0
430	20240620	134400	25231270	2730	2730	2730	2730	0
431	20240620	134300	25231270	2730	2730	2730	2730	100
432	20240620	134200	24958270	2730	2730	2730	2730	1
433	20240620	134100	24955540	2705	2705	2705	2705	0
434	20240620	134000	24955540	2705	2705	2705	2705	0
435	20240620	133900	24955540	2705	2705	2705	2705	0
436	20240620	133800	24955540	2705	2705	2705	2705	0
437	20240620	133700	24955540	2705	2705	2705	2705	0
438	20240620	133600	24955540	2705	2705	2705	2705	0
439	20240620	133500	24955540	2705	2705	2705	2705	0
440	20240620	133400	24955540	2705	2705	2705	2705	0
441	20240620	133300	24955540	2705	2705	2705	2705	0
442	20240620	133200	24955540	2705	2705	2705	2705	0
443	20240620	133100	24955540	2705	2705	2705	2705	0
444	20240620	133000	24955540	2705	2705	2705	2705	0
445	20240620	132900	24955540	2705	2705	2705	2705	0
446	20240620	132800	24955540	2705	2705	2705	2705	28
447	20240620	132700	24879800	2705	2705	2705	2705	0
448	20240620	132600	24879800	2705	2705	2705	2705	0
449	20240620	132500	24879800	2705	2705	2705	2705	0
450	20240620	132400	24879800	2705	2705	2705	2705	0
451	20240620	132300	24879800	2705	2705	2705	2705	700
452	20240620	132200	22986300	2705	2710	2710	2705	305
453	20240620	132100	22159775	2715	2715	2715	2715	0
454	20240620	132000	22159775	2715	2715	2715	2715	0
455	20240620	131900	22159775	2715	2715	2715	2715	0
456	20240620	131800	22159775	2715	2715	2715	2715	0
457	20240620	131700	22159775	2715	2715	2715	2715	0
458	20240620	131600	22159775	2715	2715	2715	2715	0
459	20240620	131500	22159775	2715	2715	2715	2715	0
460	20240620	131400	22159775	2715	2715	2715	2715	803
461	20240620	131300	19979630	2705	2705	2705	2705	0
462	20240620	131200	19979630	2705	2705	2705	2705	0
463	20240620	131100	19979630	2705	2705	2705	2705	0
464	20240620	131000	19979630	2705	2705	2705	2705	0
465	20240620	130900	19979630	2705	2705	2705	2705	0
466	20240620	130800	19979630	2705	2710	2710	2705	10
467	20240620	130700	19952565	2705	2705	2705	2705	0
468	20240620	130600	19952565	2705	2705	2705	2705	0
469	20240620	130500	19952565	2705	2705	2705	2705	0
470	20240620	130400	19952565	2705	2705	2705	2705	0
471	20240620	130300	19952565	2705	2705	2705	2705	0
472	20240620	130200	19952565	2705	2705	2705	2705	0
473	20240620	130100	19952565	2705	2705	2705	2705	0
474	20240620	130000	19952565	2705	2705	2705	2705	0
475	20240620	125900	19952565	2705	2705	2705	2705	0
476	20240620	125800	19952565	2705	2705	2705	2705	0
477	20240620	125700	19952565	2705	2705	2705	2705	0
478	20240620	125600	19952565	2705	2705	2705	2705	0
479	20240620	125500	19952565	2705	2705	2705	2705	0
480	20240620	125400	19952565	2705	2705	2705	2705	0
481	20240620	125300	19952565	2705	2705	2705	2705	0
482	20240620	125200	19952565	2705	2705	2705	2705	1
483	20240620	125100	19949860	2705	2705	2705	2705	168
484	20240620	125000	19495420	2705	2705	2705	2705	0
485	20240620	124900	19495420	2705	2705	2705	2705	0
486	20240620	124800	19495420	2705	2705	2705	2705	0
487	20240620	124700	19495420	2705	2705	2705	2705	140
488	20240620	124600	19116720	2705	2705	2705	2705	0
489	20240620	124500	19116720	2705	2705	2705	2705	0
490	20240620	124400	19116720	2705	2705	2705	2705	0
491	20240620	124300	19116720	2705	2705	2705	2705	0
492	20240620	124200	19116720	2705	2705	2705	2705	0
493	20240620	124100	19116720	2705	2705	2705	2705	0
494	20240620	124000	19116720	2705	2705	2705	2705	0
495	20240620	123900	19116720	2705	2705	2705	2705	0
496	20240620	123800	19116720	2705	2705	2705	2705	0
497	20240620	123700	19116720	2705	2705	2705	2705	0
498	20240620	123600	19116720	2705	2705	2705	2705	0
499	20240620	123500	19116720	2705	2705	2705	2705	0
500	20240620	123400	19116720	2705	2705	2705	2705	0
501	20240620	123300	19116720	2705	2705	2705	2705	0
502	20240620	123200	19116720	2705	2705	2705	2705	0
503	20240620	123100	19116720	2705	2705	2705	2705	31
504	20240620	123000	19032865	2705	2705	2705	2705	0
505	20240620	122900	19032865	2705	2705	2705	2705	0
506	20240620	122800	19032865	2705	2705	2705	2705	0
507	20240620	122700	19032865	2705	2705	2705	2705	0
508	20240620	122600	19032865	2705	2705	2705	2705	0
509	20240620	122500	19032865	2705	2705	2705	2705	0
510	20240620	122400	19032865	2705	2705	2705	2705	0
511	20240620	122300	19032865	2705	2705	2705	2705	0
512	20240620	122200	19032865	2705	2705	2705	2705	0
513	20240620	122100	19032865	2705	2705	2705	2705	0
514	20240620	122000	19032865	2705	2705	2705	2705	0
515	20240620	121900	19032865	2705	2705	2705	2705	0
516	20240620	121800	19032865	2705	2705	2705	2705	0
517	20240620	121700	19032865	2705	2705	2705	2705	0
518	20240620	121600	19032865	2705	2705	2705	2705	2
519	20240620	121500	19027455	2705	2705	2705	2705	1037
520	20240620	121400	16222370	2710	2710	2710	2710	0
521	20240620	121300	16222370	2710	2710	2710	2710	0
522	20240620	121200	16222370	2710	2710	2710	2710	0
523	20240620	121100	16222370	2710	2710	2710	2710	0
524	20240620	121000	16222370	2710	2710	2710	2710	0
525	20240620	120900	16222370	2710	2710	2710	2710	0
526	20240620	120800	16222370	2710	2710	2710	2710	3
527	20240620	120700	16214240	2710	2710	2710	2710	0
528	20240620	120600	16214240	2710	2710	2710	2710	0
529	20240620	120500	16214240	2710	2710	2710	2710	0
530	20240620	120400	16214240	2710	2710	2710	2710	247
531	20240620	120300	15544870	2710	2710	2710	2710	285
532	20240620	120200	14772520	2710	2710	2710	2710	0
533	20240620	120100	14772520	2710	2710	2710	2710	0
534	20240620	120000	14772520	2710	2710	2710	2710	0
535	20240620	115900	14772520	2710	2710	2710	2710	0
536	20240620	115800	14772520	2710	2710	2710	2710	0
537	20240620	115700	14772520	2710	2710	2710	2710	0
538	20240620	115600	14772520	2710	2710	2710	2710	0
539	20240620	115500	14772520	2710	2710	2710	2710	0
540	20240620	115400	14772520	2710	2710	2710	2710	0
541	20240620	115300	14772520	2710	2710	2710	2710	0
542	20240620	115200	14772520	2710	2710	2710	2710	0
543	20240620	115100	14772520	2710	2710	2710	2710	0
544	20240620	115000	14772520	2710	2710	2710	2710	0
545	20240620	114900	14772520	2710	2710	2710	2710	0
546	20240620	114800	14772520	2710	2710	2710	2710	0
547	20240620	114700	14772520	2710	2710	2710	2710	0
548	20240620	114600	14772520	2710	2710	2710	2710	0
549	20240620	114500	14772520	2710	2710	2710	2710	0
550	20240620	114400	14772520	2710	2710	2710	2710	0
551	20240620	114300	14772520	2710	2710	2710	2710	0
552	20240620	114200	14772520	2710	2710	2710	2710	4
553	20240620	114100	14761680	2710	2710	2710	2710	9
554	20240620	114000	14737290	2710	2710	2710	2710	0
555	20240620	113900	14737290	2710	2710	2710	2710	0
556	20240620	113800	14737290	2710	2710	2710	2710	0
557	20240620	113700	14737290	2710	2710	2710	2710	0
558	20240620	113600	14737290	2710	2710	2710	2710	0
559	20240620	113500	14737290	2710	2710	2710	2710	283
560	20240620	113400	13970360	2710	2710	2710	2710	0
561	20240620	113300	13970360	2710	2710	2710	2710	5
562	20240620	113200	13956810	2710	2710	2710	2710	100
563	20240620	113100	13685810	2715	2715	2715	2715	0
564	20240620	113000	13685810	2715	2715	2715	2715	0
565	20240620	112900	13685810	2715	2715	2715	2715	0
566	20240620	112800	13685810	2715	2715	2715	2715	0
567	20240620	112700	13685810	2715	2715	2715	2715	0
568	20240620	112600	13685810	2715	2715	2715	2715	0
569	20240620	112500	13685810	2715	2715	2715	2715	0
570	20240620	112400	13685810	2715	2715	2715	2715	0
571	20240620	112300	13685810	2715	2715	2715	2715	0
572	20240620	112200	13685810	2715	2715	2715	2715	0
573	20240620	112100	13685810	2715	2715	2715	2715	0
574	20240620	112000	13685810	2715	2715	2715	2715	0
575	20240620	111900	13685810	2715	2715	2715	2715	30
576	20240620	111800	13604360	2715	2715	2715	2715	0
577	20240620	111700	13604360	2715	2715	2715	2715	0
578	20240620	111600	13604360	2715	2715	2715	2715	0
579	20240620	111500	13604360	2715	2715	2715	2715	0
580	20240620	111400	13604360	2715	2715	2715	2715	0
581	20240620	111300	13604360	2715	2715	2715	2715	0
582	20240620	111200	13604360	2715	2715	2715	2715	0
583	20240620	111100	13604360	2715	2715	2715	2715	0
584	20240620	111000	13604360	2715	2715	2715	2715	0
585	20240620	110900	13604360	2715	2715	2715	2715	0
586	20240620	110800	13604360	2715	2715	2715	2715	49
587	20240620	110700	13471325	2715	2715	2715	2715	0
588	20240620	110600	13471325	2715	2715	2715	2715	0
589	20240620	110500	13471325	2715	2715	2715	2715	0
590	20240620	110400	13471325	2715	2715	2715	2715	42
591	20240620	110300	13357295	2730	2730	2730	2730	0
592	20240620	110200	13357295	2730	2730	2730	2730	0
593	20240620	110100	13357295	2730	2730	2730	2730	0
594	20240620	110000	13357295	2730	2730	2730	2730	10
595	20240620	105900	13329995	2715	2715	2715	2715	7
596	20240620	105800	13310990	2710	2710	2710	2710	0
597	20240620	105700	13310990	2710	2710	2710	2710	0
598	20240620	105600	13310990	2710	2710	2710	2710	0
599	20240620	105500	13310990	2710	2720	2720	2710	117
600	20240620	105400	12992810	2735	2735	2735	2735	100
601	20240620	105300	12719310	2740	2740	2740	2740	0
602	20240620	105200	12719310	2740	2740	2740	2740	0
603	20240620	105100	12719310	2740	2740	2740	2740	36
604	20240620	105000	12620670	2745	2745	2745	2745	0
605	20240620	104900	12620670	2745	2715	2745	2715	376
606	20240620	104800	11597910	2705	2705	2705	2705	300
607	20240620	104700	10786410	2715	2715	2715	2715	1
608	20240620	104600	10783695	2715	2715	2715	2715	0
609	20240620	104500	10783695	2715	2715	2715	2715	6
610	20240620	104400	10767405	2715	2715	2715	2715	0
611	20240620	104300	10767405	2715	2715	2715	2715	0
612	20240620	104200	10767405	2715	2715	2715	2715	0
613	20240620	104100	10767405	2715	2715	2715	2715	0
614	20240620	104000	10767405	2715	2715	2715	2715	0
615	20240620	103900	10767405	2715	2715	2715	2715	0
616	20240620	103800	10767405	2715	2715	2715	2715	0
617	20240620	103700	10767405	2715	2715	2715	2715	0
618	20240620	103600	10767405	2715	2715	2715	2715	0
619	20240620	103500	10767405	2715	2715	2715	2715	0
620	20240620	103400	10767405	2715	2715	2715	2715	0
621	20240620	103300	10767405	2715	2715	2715	2715	0
622	20240620	103200	10767405	2715	2715	2715	2715	0
623	20240620	103100	10767405	2715	2715	2715	2715	0
624	20240620	103000	10767405	2715	2715	2715	2715	0
625	20240620	102900	10767405	2715	2715	2715	2715	0
626	20240620	102800	10767405	2715	2715	2715	2715	0
627	20240620	102700	10767405	2715	2715	2715	2715	0
628	20240620	102600	10767405	2715	2715	2715	2715	1
629	20240620	102500	10764690	2715	2715	2715	2715	0
630	20240620	102400	10764690	2715	2715	2715	2715	0
631	20240620	102300	10764690	2715	2715	2715	2715	85
632	20240620	102200	10533915	2715	2715	2715	2715	0
633	20240620	102100	10533915	2715	2715	2715	2715	1
634	20240620	102000	10531200	2705	2705	2705	2705	0
635	20240620	101900	10531200	2705	2705	2705	2705	0
636	20240620	101800	10531200	2705	2705	2705	2705	100
637	20240620	101700	10260700	2705	2705	2705	2705	0
638	20240620	101600	10260700	2705	2705	2705	2705	0
639	20240620	101500	10260700	2705	2705	2705	2705	100
640	20240620	101400	9990200	2705	2705	2705	2705	0
641	20240620	101300	9990200	2705	2705	2705	2705	0
642	20240620	101200	9990200	2705	2705	2705	2705	0
643	20240620	101100	9990200	2705	2705	2705	2705	0
644	20240620	101000	9990200	2705	2705	2705	2705	0
645	20240620	100900	9990200	2705	2705	2705	2705	0
646	20240620	100800	9990200	2705	2705	2705	2705	0
647	20240620	100700	9990200	2705	2705	2705	2705	0
648	20240620	100600	9990200	2705	2720	2720	2705	15
649	20240620	100500	9949610	2720	2720	2720	2720	10
650	20240620	100400	9922410	2720	2720	2720	2720	8
651	20240620	100300	9900650	2720	2720	2720	2720	0
652	20240620	100200	9900650	2720	2720	2720	2720	0
653	20240620	100100	9900650	2720	2720	2720	2720	0
654	20240620	100000	9900650	2720	2720	2720	2720	2
655	20240620	095900	9895210	2720	2720	2720	2720	0
656	20240620	095800	9895210	2720	2720	2720	2720	5
657	20240620	095700	9881610	2720	2720	2720	2720	0
658	20240620	095600	9881610	2720	2720	2720	2720	0
659	20240620	095500	9881610	2720	2720	2720	2720	2
660	20240620	095400	9876170	2705	2705	2705	2705	15
661	20240620	095300	9835595	2700	2700	2700	2700	0
662	20240620	095200	9835595	2700	2700	2700	2700	1
663	20240620	095100	9832895	2720	2720	2720	2720	1
664	20240620	095000	9830175	2720	2715	2720	2715	50
665	20240620	094900	9694180	2720	2720	2720	2720	0
666	20240620	094800	9694180	2720	2720	2720	2720	0
667	20240620	094700	9694180	2720	2720	2720	2720	216
668	20240620	094600	9106660	2715	2710	2715	2710	140
669	20240620	094500	8727100	2710	2710	2710	2710	10
670	20240620	094400	8700000	2710	2710	2710	2710	0
671	20240620	094300	8700000	2710	2710	2710	2710	9
672	20240620	094200	8675610	2710	2710	2710	2710	13
673	20240620	094100	8640380	2710	2710	2710	2710	1
674	20240620	094000	8637670	2700	2700	2700	2700	0
675	20240620	093900	8637670	2700	2700	2700	2700	0
676	20240620	093800	8637670	2700	2700	2700	2700	1
677	20240620	093700	8634970	2710	2710	2710	2710	3
678	20240620	093600	8626840	2710	2710	2710	2710	0
679	20240620	093500	8626840	2710	2710	2710	2710	20
680	20240620	093400	8572640	2710	2710	2710	2710	20
681	20240620	093300	8518440	2710	2710	2710	2710	500
682	20240620	093200	7163440	2695	2695	2695	2695	0
683	20240620	093100	7163440	2695	2695	2695	2695	100
684	20240620	093000	6893940	2695	2695	2695	2695	0
685	20240620	092900	6893940	2695	2700	2700	2695	160
686	20240620	092800	6462310	2695	2695	2695	2695	0
687	20240620	092700	6462310	2695	2695	2695	2695	0
688	20240620	092600	6462310	2695	2695	2695	2695	0
689	20240620	092500	6462310	2695	2695	2695	2695	0
690	20240620	092400	6462310	2695	2695	2695	2695	0
691	20240620	092300	6462310	2695	2695	2695	2695	0
692	20240620	092200	6462310	2695	2695	2695	2695	35
693	20240620	092100	6367985	2695	2700	2700	2695	32
694	20240620	092000	6281665	2695	2695	2695	2695	0
695	20240620	091900	6281665	2695	2695	2695	2695	0
696	20240620	091800	6281665	2695	2695	2695	2695	0
697	20240620	091700	6281665	2695	2695	2695	2695	10
698	20240620	091600	6254715	2695	2695	2695	2695	0
699	20240620	091500	6254715	2695	2695	2695	2695	1
700	20240620	091400	6252020	2695	2695	2695	2695	0
701	20240620	091300	6252020	2695	2705	2705	2695	91
702	20240620	091200	6006515	2710	2710	2710	2710	1
703	20240620	091100	6003805	2715	2715	2715	2715	0
704	20240620	091000	6003805	2715	2715	2715	2715	0
705	20240620	090900	6003805	2715	2715	2715	2715	11
706	20240620	090800	5973940	2715	2715	2715	2715	4
707	20240620	090700	5963080	2705	2705	2705	2705	80
708	20240620	090600	5746680	2705	2705	2705	2705	600
709	20240620	090500	4123680	2690	2690	2690	2690	0
710	20240620	090400	4123680	2690	2715	2715	2690	1103
711	20240620	090300	1145120	2720	2720	2720	2720	8
712	20240620	090200	1123360	2720	2720	2720	2720	392
713	20240620	090100	57120	2720	2720	2720	2720	0
714	20240620	090000	57120	2720	2720	2720	2720	21