KissMeData/344860/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	211400	44447305	2090	2090	2090	2090	264
3	20240619	211300	44447305	2090	2090	2090	2090	0
4	20240619	211200	44447305	2090	2090	2090	2090	0
5	20240619	211100	44447305	2090	2090	2090	2090	0
6	20240619	211000	44447305	2090	2090	2090	2090	0
7	20240619	210900	44447305	2090	2090	2090	2090	0
8	20240619	210800	44447305	2090	2090	2090	2090	0
9	20240619	210700	44447305	2090	2090	2090	2090	0
10	20240619	210600	44447305	2090	2090	2090	2090	0
11	20240619	210500	44447305	2090	2090	2090	2090	0
12	20240619	210400	44447305	2090	2090	2090	2090	0
13	20240619	210300	44447305	2090	2090	2090	2090	0
14	20240619	210200	44447305	2090	2090	2090	2090	0
15	20240619	210100	44447305	2090	2090	2090	2090	0
16	20240619	210000	44447305	2090	2090	2090	2090	0
17	20240619	205900	44447305	2090	2090	2090	2090	0
18	20240619	205800	44447305	2090	2090	2090	2090	0
19	20240619	205700	44447305	2090	2090	2090	2090	0
20	20240619	205600	44447305	2090	2090	2090	2090	0
21	20240619	205500	44447305	2090	2090	2090	2090	0
22	20240619	205400	44447305	2090	2090	2090	2090	0
23	20240619	205300	44447305	2090	2090	2090	2090	0
24	20240619	205200	44447305	2090	2090	2090	2090	0
25	20240619	205100	44447305	2090	2090	2090	2090	0
26	20240619	205000	44447305	2090	2090	2090	2090	0
27	20240619	204900	44447305	2090	2090	2090	2090	0
28	20240619	204800	44447305	2090	2090	2090	2090	0
29	20240619	204700	44447305	2090	2090	2090	2090	0
30	20240619	204600	44447305	2090	2090	2090	2090	0
31	20240619	204500	44447305	2090	2090	2090	2090	0
32	20240619	204400	44447305	2090	2090	2090	2090	264
33	20240619	204300	44447305	2090	2090	2090	2090	0
34	20240619	204200	44447305	2090	2090	2090	2090	0
35	20240619	204100	44447305	2090	2090	2090	2090	0
36	20240619	204000	44447305	2090	2090	2090	2090	0
37	20240619	203900	44447305	2090	2090	2090	2090	0
38	20240619	203800	44447305	2090	2090	2090	2090	0
39	20240619	203700	44447305	2090	2090	2090	2090	0
40	20240619	203600	44447305	2090	2090	2090	2090	0
41	20240619	203500	44447305	2090	2090	2090	2090	0
42	20240619	203400	44447305	2090	2090	2090	2090	0
43	20240619	203300	44447305	2090	2090	2090	2090	0
44	20240619	203200	44447305	2090	2090	2090	2090	0
45	20240619	203100	44447305	2090	2090	2090	2090	0
46	20240619	203000	44447305	2090	2090	2090	2090	0
47	20240619	202900	44447305	2090	2090	2090	2090	0
48	20240619	202800	44447305	2090	2090	2090	2090	0
49	20240619	202700	44447305	2090	2090	2090	2090	0
50	20240619	202600	44447305	2090	2090	2090	2090	0
51	20240619	202500	44447305	2090	2090	2090	2090	0
52	20240619	202400	44447305	2090	2090	2090	2090	0
53	20240619	202300	44447305	2090	2090	2090	2090	0
54	20240619	202200	44447305	2090	2090	2090	2090	0
55	20240619	202100	44447305	2090	2090	2090	2090	0
56	20240619	202000	44447305	2090	2090	2090	2090	0
57	20240619	201900	44447305	2090	2090	2090	2090	0
58	20240619	201800	44447305	2090	2090	2090	2090	0
59	20240619	201700	44447305	2090	2090	2090	2090	0
60	20240619	201600	44447305	2090	2090	2090	2090	0
61	20240619	201500	44447305	2090	2090	2090	2090	0
62	20240619	201400	44447305	2090	2090	2090	2090	264
63	20240619	201300	44447305	2090	2090	2090	2090	0
64	20240619	201200	44447305	2090	2090	2090	2090	0
65	20240619	201100	44447305	2090	2090	2090	2090	0
66	20240619	201000	44447305	2090	2090	2090	2090	0
67	20240619	200900	44447305	2090	2090	2090	2090	0
68	20240619	200800	44447305	2090	2090	2090	2090	0
69	20240619	200700	44447305	2090	2090	2090	2090	0
70	20240619	200600	44447305	2090	2090	2090	2090	0
71	20240619	200500	44447305	2090	2090	2090	2090	0
72	20240619	200400	44447305	2090	2090	2090	2090	0
73	20240619	200300	44447305	2090	2090	2090	2090	0
74	20240619	200200	44447305	2090	2090	2090	2090	0
75	20240619	200100	44447305	2090	2090	2090	2090	0
76	20240619	200000	44447305	2090	2090	2090	2090	0
77	20240619	195900	44447305	2090	2090	2090	2090	0
78	20240619	195800	44447305	2090	2090	2090	2090	0
79	20240619	195700	44447305	2090	2090	2090	2090	0
80	20240619	195600	44447305	2090	2090	2090	2090	0
81	20240619	195500	44447305	2090	2090	2090	2090	0
82	20240619	195400	44447305	2090	2090	2090	2090	0
83	20240619	195300	44447305	2090	2090	2090	2090	0
84	20240619	195200	44447305	2090	2090	2090	2090	0
85	20240619	195100	44447305	2090	2090	2090	2090	0
86	20240619	195000	44447305	2090	2090	2090	2090	0
87	20240619	194900	44447305	2090	2090	2090	2090	0
88	20240619	194800	44447305	2090	2090	2090	2090	0
89	20240619	194700	44447305	2090	2090	2090	2090	0
90	20240619	194600	44447305	2090	2090	2090	2090	0
91	20240619	194500	44447305	2090	2090	2090	2090	0
92	20240619	194400	44447305	2090	2090	2090	2090	264
93	20240619	194300	44447305	2090	2090	2090	2090	0
94	20240619	194200	44447305	2090	2090	2090	2090	0
95	20240619	194100	44447305	2090	2090	2090	2090	0
96	20240619	194000	44447305	2090	2090	2090	2090	0
97	20240619	193900	44447305	2090	2090	2090	2090	0
98	20240619	193800	44447305	2090	2090	2090	2090	0
99	20240619	193700	44447305	2090	2090	2090	2090	0
100	20240619	193600	44447305	2090	2090	2090	2090	0
101	20240619	193500	44447305	2090	2090	2090	2090	0
102	20240619	193400	44447305	2090	2090	2090	2090	0
103	20240619	193300	44447305	2090	2090	2090	2090	0
104	20240619	193200	44447305	2090	2090	2090	2090	0
105	20240619	193100	44447305	2090	2090	2090	2090	0
106	20240619	193000	44447305	2090	2090	2090	2090	0
107	20240619	192900	44447305	2090	2090	2090	2090	0
108	20240619	192800	44447305	2090	2090	2090	2090	0
109	20240619	192700	44447305	2090	2090	2090	2090	0
110	20240619	192600	44447305	2090	2090	2090	2090	0
111	20240619	192500	44447305	2090	2090	2090	2090	0
112	20240619	192400	44447305	2090	2090	2090	2090	0
113	20240619	192300	44447305	2090	2090	2090	2090	0
114	20240619	192200	44447305	2090	2090	2090	2090	0
115	20240619	192100	44447305	2090	2090	2090	2090	0
116	20240619	192000	44447305	2090	2090	2090	2090	0
117	20240619	191900	44447305	2090	2090	2090	2090	0
118	20240619	191800	44447305	2090	2090	2090	2090	0
119	20240619	191700	44447305	2090	2090	2090	2090	0
120	20240619	191600	44447305	2090	2090	2090	2090	0
121	20240619	191500	44447305	2090	2090	2090	2090	0
122	20240619	191400	44447305	2090	2090	2090	2090	264
123	20240619	191300	44447305	2090	2090	2090	2090	0
124	20240619	191200	44447305	2090	2090	2090	2090	0
125	20240619	191100	44447305	2090	2090	2090	2090	0
126	20240619	191000	44447305	2090	2090	2090	2090	0
127	20240619	190900	44447305	2090	2090	2090	2090	0
128	20240619	190800	44447305	2090	2090	2090	2090	0
129	20240619	190700	44447305	2090	2090	2090	2090	0
130	20240619	190600	44447305	2090	2090	2090	2090	0
131	20240619	190500	44447305	2090	2090	2090	2090	0
132	20240619	190400	44447305	2090	2090	2090	2090	0
133	20240619	190300	44447305	2090	2090	2090	2090	0
134	20240619	190200	44447305	2090	2090	2090	2090	0
135	20240619	190100	44447305	2090	2090	2090	2090	0
136	20240619	190000	44447305	2090	2090	2090	2090	0
137	20240619	185900	44447305	2090	2090	2090	2090	0
138	20240619	185800	44447305	2090	2090	2090	2090	0
139	20240619	185700	44447305	2090	2090	2090	2090	0
140	20240619	185600	44447305	2090	2090	2090	2090	0
141	20240619	185500	44447305	2090	2090	2090	2090	0
142	20240619	185400	44447305	2090	2090	2090	2090	0
143	20240619	185300	44447305	2090	2090	2090	2090	0
144	20240619	185200	44447305	2090	2090	2090	2090	0
145	20240619	185100	44447305	2090	2090	2090	2090	0
146	20240619	185000	44447305	2090	2090	2090	2090	0
147	20240619	184900	44447305	2090	2090	2090	2090	0
148	20240619	184800	44447305	2090	2090	2090	2090	0
149	20240619	184700	44447305	2090	2090	2090	2090	0
150	20240619	184600	44447305	2090	2090	2090	2090	0
151	20240619	184500	44447305	2090	2090	2090	2090	0
152	20240619	184400	44447305	2090	2090	2090	2090	264
153	20240619	184300	44447305	2090	2090	2090	2090	0
154	20240619	184200	44447305	2090	2090	2090	2090	0
155	20240619	184100	44447305	2090	2090	2090	2090	0
156	20240619	184000	44447305	2090	2090	2090	2090	0
157	20240619	183900	44447305	2090	2090	2090	2090	0
158	20240619	183800	44447305	2090	2090	2090	2090	0
159	20240619	183700	44447305	2090	2090	2090	2090	0
160	20240619	183600	44447305	2090	2090	2090	2090	0
161	20240619	183500	44447305	2090	2090	2090	2090	0
162	20240619	183400	44447305	2090	2090	2090	2090	0
163	20240619	183300	44447305	2090	2090	2090	2090	0
164	20240619	183200	44447305	2090	2090	2090	2090	0
165	20240619	183100	44447305	2090	2090	2090	2090	0
166	20240619	183000	44447305	2090	2090	2090	2090	0
167	20240619	182900	44447305	2090	2090	2090	2090	0
168	20240619	182800	44447305	2090	2090	2090	2090	0
169	20240619	182700	44447305	2090	2090	2090	2090	0
170	20240619	182600	44447305	2090	2090	2090	2090	0
171	20240619	182500	44447305	2090	2090	2090	2090	0
172	20240619	182400	44447305	2090	2090	2090	2090	0
173	20240619	182300	44447305	2090	2090	2090	2090	0
174	20240619	182200	44447305	2090	2090	2090	2090	0
175	20240619	182100	44447305	2090	2090	2090	2090	0
176	20240619	182000	44447305	2090	2090	2090	2090	0
177	20240619	181900	44447305	2090	2090	2090	2090	0
178	20240619	181800	44447305	2090	2090	2090	2090	0
179	20240619	181700	44447305	2090	2090	2090	2090	0
180	20240619	181600	44447305	2090	2090	2090	2090	0
181	20240619	181500	44447305	2090	2090	2090	2090	0
182	20240619	181400	44447305	2090	2090	2090	2090	264
183	20240619	181300	44447305	2090	2090	2090	2090	0
184	20240619	181200	44447305	2090	2090	2090	2090	0
185	20240619	181100	44447305	2090	2090	2090	2090	0
186	20240619	181000	44447305	2090	2090	2090	2090	0
187	20240619	180900	44447305	2090	2090	2090	2090	0
188	20240619	180800	44447305	2090	2090	2090	2090	0
189	20240619	180700	44447305	2090	2090	2090	2090	0
190	20240619	180600	44447305	2090	2090	2090	2090	0
191	20240619	180500	44447305	2090	2090	2090	2090	0
192	20240619	180400	44447305	2090	2090	2090	2090	0
193	20240619	180300	44447305	2090	2090	2090	2090	0
194	20240619	180200	44447305	2090	2090	2090	2090	0
195	20240619	180100	44447305	2090	2090	2090	2090	0
196	20240619	180000	44447305	2090	2090	2090	2090	0
197	20240619	175900	44447305	2090	2090	2090	2090	0
198	20240619	175800	44447305	2090	2090	2090	2090	0
199	20240619	175700	44447305	2090	2090	2090	2090	0
200	20240619	175600	44447305	2090	2090	2090	2090	0
201	20240619	175500	44447305	2090	2090	2090	2090	0
202	20240619	175400	44447305	2090	2090	2090	2090	0
203	20240619	175300	44447305	2090	2090	2090	2090	0
204	20240619	175200	44447305	2090	2090	2090	2090	0
205	20240619	175100	44447305	2090	2090	2090	2090	0
206	20240619	175000	44447305	2090	2090	2090	2090	0
207	20240619	174900	44447305	2090	2090	2090	2090	0
208	20240619	174800	44447305	2090	2090	2090	2090	0
209	20240619	174700	44447305	2090	2090	2090	2090	0
210	20240619	174600	44447305	2090	2090	2090	2090	0
211	20240619	174500	44447305	2090	2090	2090	2090	0
212	20240619	174400	44447305	2090	2090	2090	2090	264
213	20240619	174300	44447305	2090	2090	2090	2090	0
214	20240619	174200	44447305	2090	2090	2090	2090	0
215	20240619	174100	44447305	2090	2090	2090	2090	0
216	20240619	174000	44447305	2090	2090	2090	2090	0
217	20240619	173900	44447305	2090	2090	2090	2090	0
218	20240619	173800	44447305	2090	2090	2090	2090	0
219	20240619	173700	44447305	2090	2090	2090	2090	0
220	20240619	173600	44447305	2090	2090	2090	2090	0
221	20240619	173500	44447305	2090	2090	2090	2090	0
222	20240619	173400	44447305	2090	2090	2090	2090	0
223	20240619	173300	44447305	2090	2090	2090	2090	0
224	20240619	173200	44447305	2090	2090	2090	2090	0
225	20240619	173100	44447305	2090	2090	2090	2090	0
226	20240619	173000	44447305	2090	2090	2090	2090	0
227	20240619	172900	44447305	2090	2090	2090	2090	0
228	20240619	172800	44447305	2090	2090	2090	2090	0
229	20240619	172700	44447305	2090	2090	2090	2090	0
230	20240619	172600	44447305	2090	2090	2090	2090	0
231	20240619	172500	44447305	2090	2090	2090	2090	0
232	20240619	172400	44447305	2090	2090	2090	2090	0
233	20240619	172300	44447305	2090	2090	2090	2090	0
234	20240619	172200	44447305	2090	2090	2090	2090	0
235	20240619	172100	44447305	2090	2090	2090	2090	0
236	20240619	172000	44447305	2090	2090	2090	2090	0
237	20240619	171900	44447305	2090	2090	2090	2090	0
238	20240619	171800	44447305	2090	2090	2090	2090	0
239	20240619	171700	44447305	2090	2090	2090	2090	0
240	20240619	171600	44447305	2090	2090	2090	2090	0
241	20240619	171500	44447305	2090	2090	2090	2090	0
242	20240619	171400	44447305	2090	2090	2090	2090	264
243	20240619	171300	44447305	2090	2090	2090	2090	0
244	20240619	171200	44447305	2090	2090	2090	2090	0
245	20240619	171100	44447305	2090	2090	2090	2090	0
246	20240619	171000	44447305	2090	2090	2090	2090	0
247	20240619	170900	44447305	2090	2090	2090	2090	0
248	20240619	170800	44447305	2090	2090	2090	2090	0
249	20240619	170700	44447305	2090	2090	2090	2090	0
250	20240619	170600	44447305	2090	2090	2090	2090	0
251	20240619	170500	44447305	2090	2090	2090	2090	0
252	20240619	170400	44447305	2090	2090	2090	2090	0
253	20240619	170300	44447305	2090	2090	2090	2090	0
254	20240619	170200	44447305	2090	2090	2090	2090	0
255	20240619	170100	44447305	2090	2090	2090	2090	0
256	20240619	170000	44447305	2090	2090	2090	2090	0
257	20240619	165900	44447305	2090	2090	2090	2090	0
258	20240619	165800	44447305	2090	2090	2090	2090	0
259	20240619	165700	44447305	2090	2090	2090	2090	0
260	20240619	165600	44447305	2090	2090	2090	2090	0
261	20240619	165500	44447305	2090	2090	2090	2090	0
262	20240619	165400	44447305	2090	2090	2090	2090	0
263	20240619	165300	44447305	2090	2090	2090	2090	0
264	20240619	165200	44447305	2090	2090	2090	2090	0
265	20240619	165100	44447305	2090	2090	2090	2090	0
266	20240619	165000	44447305	2090	2090	2090	2090	0
267	20240619	164900	44447305	2090	2090	2090	2090	0
268	20240619	164800	44447305	2090	2090	2090	2090	0
269	20240619	164700	44447305	2090	2090	2090	2090	0
270	20240619	164600	44447305	2090	2090	2090	2090	0
271	20240619	164500	44447305	2090	2090	2090	2090	0
272	20240619	164400	44447305	2090	2090	2090	2090	264
273	20240619	164300	44447305	2090	2090	2090	2090	0
274	20240619	164200	44447305	2090	2090	2090	2090	0
275	20240619	164100	44447305	2090	2090	2090	2090	0
276	20240619	164000	44447305	2090	2090	2090	2090	0
277	20240619	163900	44447305	2090	2090	2090	2090	0
278	20240619	163800	44447305	2090	2090	2090	2090	0
279	20240619	163700	44447305	2090	2090	2090	2090	0
280	20240619	163600	44447305	2090	2090	2090	2090	0
281	20240619	163500	44447305	2090	2090	2090	2090	0
282	20240619	163400	44447305	2090	2090	2090	2090	0
283	20240619	163300	44447305	2090	2090	2090	2090	0
284	20240619	163200	44447305	2090	2090	2090	2090	0
285	20240619	163100	44447305	2090	2090	2090	2090	0
286	20240619	163000	44447305	2090	2090	2090	2090	0
287	20240619	162900	44447305	2090	2090	2090	2090	0
288	20240619	162800	44447305	2090	2090	2090	2090	0
289	20240619	162700	44447305	2090	2090	2090	2090	0
290	20240619	162600	44447305	2090	2090	2090	2090	0
291	20240619	162500	44447305	2090	2090	2090	2090	0
292	20240619	162400	44447305	2090	2090	2090	2090	0
293	20240619	162300	44447305	2090	2090	2090	2090	0
294	20240619	162200	44447305	2090	2090	2090	2090	0
295	20240619	162100	44447305	2090	2090	2090	2090	0
296	20240619	162000	44447305	2090	2090	2090	2090	0
297	20240619	161900	44447305	2090	2090	2090	2090	0
298	20240619	161800	44447305	2090	2090	2090	2090	0
299	20240619	161700	44447305	2090	2090	2090	2090	0
300	20240619	161600	44447305	2090	2090	2090	2090	0
301	20240619	161500	44447305	2090	2090	2090	2090	0
302	20240619	161400	44447305	2090	2090	2090	2090	264
303	20240619	161300	44447305	2090	2090	2090	2090	0
304	20240619	161200	44447305	2090	2090	2090	2090	0
305	20240619	161100	44447305	2090	2090	2090	2090	0
306	20240619	161000	44447305	2090	2090	2090	2090	0
307	20240619	160900	44447305	2090	2090	2090	2090	0
308	20240619	160800	44447305	2090	2090	2090	2090	0
309	20240619	160700	44447305	2090	2090	2090	2090	0
310	20240619	160600	44447305	2090	2090	2090	2090	0
311	20240619	160500	44447305	2090	2090	2090	2090	0
312	20240619	160400	44447305	2090	2090	2090	2090	0
313	20240619	160300	44447305	2090	2090	2090	2090	0
314	20240619	160200	44447305	2090	2090	2090	2090	0
315	20240619	160100	44447305	2090	2090	2090	2090	0
316	20240619	160000	44447305	2090	2090	2090	2090	0
317	20240619	155900	44447305	2090	2090	2090	2090	0
318	20240619	155800	44447305	2090	2090	2090	2090	0
319	20240619	155700	44447305	2090	2090	2090	2090	0
320	20240619	155600	44447305	2090	2090	2090	2090	0
321	20240619	155500	44447305	2090	2090	2090	2090	0
322	20240619	155400	44447305	2090	2090	2090	2090	0
323	20240619	155300	44447305	2090	2090	2090	2090	0
324	20240619	155200	44447305	2090	2090	2090	2090	0
325	20240619	155100	44447305	2090	2090	2090	2090	0
326	20240619	155000	44447305	2090	2090	2090	2090	0
327	20240619	154900	44447305	2090	2090	2090	2090	0
328	20240619	154800	44447305	2090	2090	2090	2090	0
329	20240619	154700	44447305	2090	2090	2090	2090	0
330	20240619	154600	44447305	2090	2090	2090	2090	0
331	20240619	154500	44447305	2090	2090	2090	2090	0
332	20240619	154400	44447305	2090	2090	2090	2090	264
333	20240619	154300	44447305	2090	2090	2090	2090	0
334	20240619	154200	44447305	2090	2090	2090	2090	0
335	20240619	154100	44447305	2090	2090	2090	2090	0
336	20240619	154000	44447305	2090	2090	2090	2090	0
337	20240619	153900	44447305	2090	2090	2090	2090	0
338	20240619	153800	44447305	2090	2090	2090	2090	0
339	20240619	153700	44447305	2090	2090	2090	2090	0
340	20240619	153600	44447305	2090	2090	2090	2090	0
341	20240619	153500	44447305	2090	2090	2090	2090	0
342	20240619	153400	44447305	2090	2090	2090	2090	0
343	20240619	153300	44447305	2090	2090	2090	2090	0
344	20240619	153200	44447305	2090	2090	2090	2090	0
345	20240619	153100	44447305	2090	2090	2090	2090	0
346	20240619	153000	44447305	2090	2090	2090	2090	264
347	20240619	152900	43895545	2090	2090	2090	2090	0
348	20240619	152800	43895545	2090	2090	2090	2090	0
349	20240619	152700	43895545	2090	2090	2090	2090	0
350	20240619	152600	43895545	2090	2090	2090	2090	0
351	20240619	152500	43895545	2090	2090	2090	2090	0
352	20240619	152400	43895545	2090	2090	2090	2090	0
353	20240619	152300	43895545	2090	2090	2090	2090	0
354	20240619	152200	43895545	2090	2090	2090	2090	0
355	20240619	152100	43895545	2090	2090	2090	2090	0
356	20240619	152000	43895545	2090	2090	2090	2090	0
357	20240619	151900	43895545	2090	2090	2090	2090	0
358	20240619	151800	43895545	2090	2090	2090	2090	0
359	20240619	151700	43895545	2090	2090	2090	2090	0
360	20240619	151600	43895545	2090	2090	2090	2090	308
361	20240619	151500	43251825	2090	2090	2090	2090	74
362	20240619	151400	43097165	2100	2100	2100	2100	0
363	20240619	151300	43097165	2100	2100	2100	2100	0
364	20240619	151200	43097165	2100	2100	2100	2100	0
365	20240619	151100	43097165	2100	2100	2100	2100	0
366	20240619	151000	43097165	2100	2100	2100	2100	0
367	20240619	150900	43097165	2100	2100	2100	2100	0
368	20240619	150800	43097165	2100	2100	2100	2100	0
369	20240619	150700	43097165	2100	2100	2100	2100	0
370	20240619	150600	43097165	2100	2100	2100	2100	0
371	20240619	150500	43097165	2100	2100	2100	2100	0
372	20240619	150400	43097165	2100	2100	2100	2100	0
373	20240619	150300	43097165	2100	2100	2100	2100	0
374	20240619	150200	43097165	2100	2100	2100	2100	0
375	20240619	150100	43097165	2100	2100	2100	2100	0
376	20240619	150000	43097165	2100	2100	2100	2100	0
377	20240619	145900	43097165	2100	2100	2100	2100	0
378	20240619	145800	43097165	2100	2100	2100	2100	0
379	20240619	145700	43097165	2100	2100	2100	2100	0
380	20240619	145600	43097165	2100	2100	2100	2100	0
381	20240619	145500	43097165	2100	2100	2100	2100	0
382	20240619	145400	43097165	2100	2100	2100	2100	0
383	20240619	145300	43097165	2100	2100	2100	2100	0
384	20240619	145200	43097165	2100	2100	2100	2100	0
385	20240619	145100	43097165	2100	2100	2100	2100	0
386	20240619	145000	43097165	2100	2100	2100	2100	48
387	20240619	144900	42996365	2080	2080	2080	2080	0
388	20240619	144800	42996365	2080	2080	2080	2080	0
389	20240619	144700	42996365	2080	2090	2090	2080	3000
390	20240619	144600	36744990	2090	2090	2090	2090	0
391	20240619	144500	36744990	2090	2090	2090	2090	0
392	20240619	144400	36744990	2090	2090	2090	2090	0
393	20240619	144300	36744990	2090	2090	2090	2090	0
394	20240619	144200	36744990	2090	2090	2090	2090	0
395	20240619	144100	36744990	2090	2090	2090	2090	0
396	20240619	144000	36744990	2090	2090	2090	2090	70
397	20240619	143900	36598690	2090	2090	2090	2090	0
398	20240619	143800	36598690	2090	2095	2095	2090	3
399	20240619	143700	36592410	2090	2090	2090	2090	0
400	20240619	143600	36592410	2090	2090	2090	2090	0
401	20240619	143500	36592410	2090	2090	2090	2090	121
402	20240619	143400	36339520	2100	2100	2100	2100	0
403	20240619	143300	36339520	2100	2100	2100	2100	0
404	20240619	143200	36339520	2100	2100	2100	2100	0
405	20240619	143100	36339520	2100	2100	2100	2100	1
406	20240619	143000	36337420	2095	2095	2095	2095	1
407	20240619	142900	36335325	2095	2095	2095	2095	1
408	20240619	142800	36333230	2090	2090	2090	2090	0
409	20240619	142700	36333230	2090	2090	2090	2090	0
410	20240619	142600	36333230	2090	2090	2090	2090	0
411	20240619	142500	36333230	2090	2090	2090	2090	0
412	20240619	142400	36333230	2090	2090	2090	2090	0
413	20240619	142300	36333230	2090	2090	2090	2090	0
414	20240619	142200	36333230	2090	2090	2090	2090	0
415	20240619	142100	36333230	2090	2090	2090	2090	0
416	20240619	142000	36333230	2090	2090	2090	2090	70
417	20240619	141900	36186930	2090	2090	2090	2090	0
418	20240619	141800	36186930	2090	2090	2090	2090	0
419	20240619	141700	36186930	2090	2090	2090	2090	0
420	20240619	141600	36186930	2090	2090	2090	2090	0
421	20240619	141500	36186930	2090	2090	2090	2090	122
422	20240619	141400	35931950	2095	2095	2095	2095	0
423	20240619	141300	35931950	2095	2095	2095	2095	0
424	20240619	141200	35931950	2095	2095	2095	2095	0
425	20240619	141100	35931950	2095	2095	2095	2095	0
426	20240619	141000	35931950	2095	2095	2095	2095	0
427	20240619	140900	35931950	2095	2095	2095	2095	0
428	20240619	140800	35931950	2095	2095	2095	2095	0
429	20240619	140700	35931950	2095	2095	2095	2095	2
430	20240619	140600	35927760	2090	2090	2090	2090	0
431	20240619	140500	35927760	2090	2090	2090	2090	0
432	20240619	140400	35927760	2090	2090	2090	2090	0
433	20240619	140300	35927760	2090	2090	2090	2090	0
434	20240619	140200	35927760	2090	2090	2090	2090	0
435	20240619	140100	35927760	2090	2090	2090	2090	0
436	20240619	140000	35927760	2090	2090	2090	2090	70
437	20240619	135900	35781460	2100	2100	2100	2100	0
438	20240619	135800	35781460	2100	2100	2100	2100	0
439	20240619	135700	35781460	2100	2095	2100	2095	90
440	20240619	135600	35592805	2095	2095	2095	2095	2
441	20240619	135500	35588615	2095	2090	2095	2090	124
442	20240619	135400	35329445	2095	2095	2095	2095	1
443	20240619	135300	35327350	2095	2095	2095	2095	0
444	20240619	135200	35327350	2095	2095	2095	2095	0
445	20240619	135100	35327350	2095	2095	2095	2095	0
446	20240619	135000	35327350	2095	2095	2095	2095	0
447	20240619	134900	35327350	2095	2095	2095	2095	0
448	20240619	134800	35327350	2095	2095	2095	2095	1
449	20240619	134700	35325255	2095	2095	2095	2095	0
450	20240619	134600	35325255	2095	2095	2095	2095	0
451	20240619	134500	35325255	2095	2095	2095	2095	0
452	20240619	134400	35325255	2095	2095	2095	2095	0
453	20240619	134300	35325255	2095	2095	2095	2095	0
454	20240619	134200	35325255	2095	2095	2095	2095	1
455	20240619	134100	35323160	2090	2090	2090	2090	0
456	20240619	134000	35323160	2090	2090	2090	2090	70
457	20240619	133900	35176860	2095	2095	2095	2095	0
458	20240619	133800	35176860	2095	2095	2095	2095	0
459	20240619	133700	35176860	2095	2095	2095	2095	0
460	20240619	133600	35176860	2095	2095	2095	2095	1
461	20240619	133500	35174765	2090	2090	2090	2090	122
462	20240619	133400	34919785	2095	2095	2095	2095	0
463	20240619	133300	34919785	2095	2095	2095	2095	0
464	20240619	133200	34919785	2095	2095	2095	2095	0
465	20240619	133100	34919785	2095	2095	2095	2095	0
466	20240619	133000	34919785	2095	2095	2095	2095	1
467	20240619	132900	34917690	2090	2090	2090	2090	0
468	20240619	132800	34917690	2090	2090	2090	2090	0
469	20240619	132700	34917690	2090	2090	2090	2090	0
470	20240619	132600	34917690	2090	2090	2090	2090	4
471	20240619	132500	34909330	2095	2095	2095	2095	0
472	20240619	132400	34909330	2095	2095	2095	2095	1
473	20240619	132300	34907235	2090	2090	2090	2090	0
474	20240619	132200	34907235	2090	2090	2090	2090	0
475	20240619	132100	34907235	2090	2090	2090	2090	5
476	20240619	132000	34896785	2090	2090	2090	2090	98
477	20240619	131900	34691965	2095	2095	2095	2095	0
478	20240619	131800	34691965	2095	2095	2095	2095	346
479	20240619	131700	33967095	2095	2095	2095	2095	0
480	20240619	131600	33967095	2095	2095	2095	2095	0
481	20240619	131500	33967095	2095	2095	2095	2095	232
482	20240619	131400	33481055	2100	2100	2100	2100	0
483	20240619	131300	33481055	2100	2100	2100	2100	0
484	20240619	131200	33481055	2100	2100	2100	2100	11
485	20240619	131100	33457955	2100	2100	2100	2100	0
486	20240619	131000	33457955	2100	2100	2100	2100	0
487	20240619	130900	33457955	2100	2100	2100	2100	0
488	20240619	130800	33457955	2100	2100	2100	2100	0
489	20240619	130700	33457955	2100	2100	2100	2100	0
490	20240619	130600	33457955	2100	2100	2100	2100	0
491	20240619	130500	33457955	2100	2100	2100	2100	0
492	20240619	130400	33457955	2100	2100	2100	2100	0
493	20240619	130300	33457955	2100	2100	2100	2100	0
494	20240619	130200	33457955	2100	2100	2100	2100	0
495	20240619	130100	33457955	2100	2100	2100	2100	0
496	20240619	130000	33457955	2100	2100	2100	2100	70
497	20240619	125900	33310955	2105	2105	2105	2105	0
498	20240619	125800	33310955	2105	2105	2105	2105	0
499	20240619	125700	33310955	2105	2105	2105	2105	0
500	20240619	125600	33310955	2105	2105	2105	2105	0
501	20240619	125500	33310955	2105	2105	2105	2105	122
502	20240619	125400	33054145	2130	2130	2130	2130	0
503	20240619	125300	33054145	2130	2130	2130	2130	0
504	20240619	125200	33054145	2130	2125	2130	2125	11
505	20240619	125100	33030765	2130	2130	2130	2130	0
506	20240619	125000	33030765	2130	2130	2130	2130	0
507	20240619	124900	33030765	2130	2125	2130	2125	440
508	20240619	124800	32093905	2125	2120	2125	2120	71
509	20240619	124700	31943145	2120	2120	2125	2120	209
510	20240619	124600	31499550	2110	2100	2110	2100	270
511	20240619	124500	30929920	2100	2100	2100	2100	0
512	20240619	124400	30929920	2100	2100	2100	2100	0
513	20240619	124300	30929920	2100	2100	2100	2100	50
514	20240619	124200	30824920	2100	2100	2100	2100	0
515	20240619	124100	30824920	2100	2100	2100	2100	4
516	20240619	124000	30816520	2100	2100	2100	2100	70
517	20240619	123900	30669520	2100	2100	2100	2100	0
518	20240619	123800	30669520	2100	2100	2100	2100	0
519	20240619	123700	30669520	2100	2100	2100	2100	0
520	20240619	123600	30669520	2100	2100	2100	2100	4
521	20240619	123500	30661120	2100	2100	2100	2100	123
522	20240619	123400	30402820	2100	2100	2100	2100	14
523	20240619	123300	30373420	2100	2100	2100	2100	0
524	20240619	123200	30373420	2100	2100	2100	2100	0
525	20240619	123100	30373420	2100	2100	2100	2100	0
526	20240619	123000	30373420	2100	2100	2100	2100	0
527	20240619	122900	30373420	2100	2100	2100	2100	0
528	20240619	122800	30373420	2100	2100	2100	2100	0
529	20240619	122700	30373420	2100	2100	2100	2100	0
530	20240619	122600	30373420	2100	2100	2100	2100	0
531	20240619	122500	30373420	2100	2100	2100	2100	0
532	20240619	122400	30373420	2100	2100	2100	2100	0
533	20240619	122300	30373420	2100	2100	2100	2100	0
534	20240619	122200	30373420	2100	2100	2100	2100	0
535	20240619	122100	30373420	2100	2100	2100	2100	0
536	20240619	122000	30373420	2100	2100	2100	2100	70
537	20240619	121900	30226420	2100	2100	2100	2100	0
538	20240619	121800	30226420	2100	2100	2100	2100	0
539	20240619	121700	30226420	2100	2100	2100	2100	0
540	20240619	121600	30226420	2100	2100	2100	2100	5
541	20240619	121500	30215920	2100	2100	2100	2100	122
542	20240619	121400	29959720	2110	2110	2110	2110	0
543	20240619	121300	29959720	2110	2110	2110	2110	0
544	20240619	121200	29959720	2110	2110	2110	2110	0
545	20240619	121100	29959720	2110	2110	2110	2110	0
546	20240619	121000	29959720	2110	2110	2110	2110	1
547	20240619	120900	29957610	2110	2110	2110	2110	0
548	20240619	120800	29957610	2110	2105	2110	2105	121
549	20240619	120700	29702325	2110	2110	2110	2110	0
550	20240619	120600	29702325	2110	2105	2110	2105	95
551	20240619	120500	29501920	2110	2110	2110	2110	0
552	20240619	120400	29501920	2110	2110	2110	2110	0
553	20240619	120300	29501920	2110	2110	2110	2110	0
554	20240619	120200	29501920	2110	2110	2110	2110	122
555	20240619	120100	29244500	2100	2100	2100	2100	0
556	20240619	120000	29244500	2100	2100	2100	2100	70
557	20240619	115900	29097500	2100	2105	2105	2100	60
558	20240619	115800	28971485	2110	2110	2110	2110	0
559	20240619	115700	28971485	2110	2110	2110	2110	0
560	20240619	115600	28971485	2110	2110	2110	2110	0
561	20240619	115500	28971485	2110	2110	2110	2110	3
562	20240619	115400	28965155	2125	2115	2125	2115	107
563	20240619	115300	28738485	2115	2105	2115	2105	23
564	20240619	115200	28689900	2100	2100	2100	2100	0
565	20240619	115100	28689900	2100	2100	2100	2100	4
566	20240619	115000	28681500	2105	2105	2105	2105	0
567	20240619	114900	28681500	2105	2105	2105	2105	0
568	20240619	114800	28681500	2105	2105	2105	2105	0
569	20240619	114700	28681500	2105	2105	2105	2105	3
570	20240619	114600	28675185	2110	2110	2110	2110	0
571	20240619	114500	28675185	2110	2110	2110	2110	0
572	20240619	114400	28675185	2110	2110	2110	2110	0
573	20240619	114300	28675185	2110	2110	2110	2110	0
574	20240619	114200	28675185	2110	2110	2110	2110	0
575	20240619	114100	28675185	2110	2110	2110	2110	0
576	20240619	114000	28675185	2110	2100	2110	2100	758
577	20240619	113900	27077360	2100	2100	2100	2100	0
578	20240619	113800	27077360	2100	2100	2100	2100	126
579	20240619	113700	26812760	2100	2100	2100	2100	26
580	20240619	113600	26758160	2100	2100	2100	2100	0
581	20240619	113500	26758160	2100	2100	2100	2100	122
582	20240619	113400	26501960	2100	2100	2100	2100	0
583	20240619	113300	26501960	2100	2100	2100	2100	0
584	20240619	113200	26501960	2100	2100	2100	2100	0
585	20240619	113100	26501960	2100	2100	2100	2100	0
586	20240619	113000	26501960	2100	2100	2100	2100	0
587	20240619	112900	26501960	2100	2100	2100	2100	0
588	20240619	112800	26501960	2100	2100	2100	2100	0
589	20240619	112700	26501960	2100	2100	2100	2100	0
590	20240619	112600	26501960	2100	2100	2100	2100	0
591	20240619	112500	26501960	2100	2100	2100	2100	800
592	20240619	112400	24821960	2090	2090	2090	2090	0
593	20240619	112300	24821960	2090	2090	2090	2090	0
594	20240619	112200	24821960	2090	2090	2090	2090	0
595	20240619	112100	24821960	2090	2090	2090	2090	0
596	20240619	112000	24821960	2090	2090	2090	2090	70
597	20240619	111900	24675660	2090	2090	2090	2090	0
598	20240619	111800	24675660	2090	2090	2090	2090	0
599	20240619	111700	24675660	2090	2090	2090	2090	0
600	20240619	111600	24675660	2090	2090	2090	2090	0
601	20240619	111500	24675660	2090	2090	2090	2090	122
602	20240619	111400	24420680	2100	2100	2100	2100	0
603	20240619	111300	24420680	2100	2100	2100	2100	0
604	20240619	111200	24420680	2100	2100	2100	2100	0
605	20240619	111100	24420680	2100	2100	2100	2100	0
606	20240619	111000	24420680	2100	2100	2100	2100	0
607	20240619	110900	24420680	2100	2100	2100	2100	0
608	20240619	110800	24420680	2100	2100	2100	2100	10
609	20240619	110700	24399680	2100	2100	2100	2100	0
610	20240619	110600	24399680	2100	2100	2100	2100	0
611	20240619	110500	24399680	2100	2100	2100	2100	0
612	20240619	110400	24399680	2100	2100	2100	2100	0
613	20240619	110300	24399680	2100	2100	2100	2100	0
614	20240619	110200	24399680	2100	2100	2100	2100	2179
615	20240619	110100	19823780	2090	2090	2090	2090	0
616	20240619	110000	19823780	2090	2090	2090	2090	70
617	20240619	105900	19677480	2095	2095	2095	2095	3111
618	20240619	105800	13159935	2085	2085	2085	2085	0
619	20240619	105700	13159935	2085	2085	2085	2085	0
620	20240619	105600	13159935	2085	2085	2085	2085	0
621	20240619	105500	13159935	2085	2085	2085	2085	122
622	20240619	105400	12905565	2080	2080	2080	2080	0
623	20240619	105300	12905565	2080	2080	2080	2080	0
624	20240619	105200	12905565	2080	2080	2080	2080	0
625	20240619	105100	12905565	2080	2090	2090	2080	631
626	20240619	105000	11587315	2090	2095	2095	2090	507
627	20240619	104900	10525400	2100	2100	2100	2100	18
628	20240619	104800	10487600	2100	2100	2100	2100	0
629	20240619	104700	10487600	2100	2100	2100	2100	0
630	20240619	104600	10487600	2100	2100	2100	2100	7
631	20240619	104500	10472900	2100	2100	2100	2100	0
632	20240619	104400	10472900	2100	2100	2100	2100	0
633	20240619	104300	10472900	2100	2100	2100	2100	0
634	20240619	104200	10472900	2100	2095	2100	2095	26
635	20240619	104100	10418305	2095	2095	2095	2095	0
636	20240619	104000	10418305	2095	2095	2095	2095	70
637	20240619	103900	10271655	2100	2100	2100	2100	0
638	20240619	103800	10271655	2100	2095	2100	2095	605
639	20240619	103700	9001175	2095	2095	2095	2095	2
640	20240619	103600	8996985	2090	2090	2090	2090	0
641	20240619	103500	8996985	2090	2090	2090	2090	123
642	20240619	103400	8739915	2095	2095	2095	2095	0
643	20240619	103300	8739915	2095	2095	2095	2095	0
644	20240619	103200	8739915	2095	2095	2095	2095	0
645	20240619	103100	8739915	2095	2095	2095	2095	0
646	20240619	103000	8739915	2095	2095	2095	2095	0
647	20240619	102900	8739915	2095	2095	2095	2095	0
648	20240619	102800	8739915	2095	2095	2095	2095	0
649	20240619	102700	8739915	2095	2095	2095	2095	0
650	20240619	102600	8739915	2095	2095	2095	2095	0
651	20240619	102500	8739915	2095	2095	2095	2095	205
652	20240619	102400	8310440	2090	2090	2090	2090	35
653	20240619	102300	8237290	2090	2090	2090	2090	17
654	20240619	102200	8201760	2090	2090	2090	2090	0
655	20240619	102100	8201760	2090	2090	2090	2090	0
656	20240619	102000	8201760	2090	2090	2090	2090	71
657	20240619	101900	8053370	2095	2095	2095	2095	0
658	20240619	101800	8053370	2095	2095	2095	2095	0
659	20240619	101700	8053370	2095	2095	2095	2095	500
660	20240619	101600	7005870	2090	2090	2090	2090	0
661	20240619	101500	7005870	2090	2095	2095	2090	253
662	20240619	101400	6476785	2100	2100	2100	2100	0
663	20240619	101300	6476785	2100	2100	2100	2100	49
664	20240619	101200	6373885	2100	2100	2100	2100	10
665	20240619	101100	6352885	2100	2100	2100	2100	6
666	20240619	101000	6340285	2100	2100	2100	2100	0
667	20240619	100900	6340285	2100	2100	2100	2100	0
668	20240619	100800	6340285	2100	2100	2100	2100	0
669	20240619	100700	6340285	2100	2100	2100	2100	0
670	20240619	100600	6340285	2100	2095	2100	2095	3
671	20240619	100500	6333995	2100	2100	2100	2100	0
672	20240619	100400	6333995	2100	2100	2100	2100	0
673	20240619	100300	6333995	2100	2100	2100	2100	0
674	20240619	100200	6333995	2100	2100	2100	2100	0
675	20240619	100100	6333995	2100	2100	2100	2100	0
676	20240619	100000	6333995	2100	2100	2100	2100	6
677	20240619	095900	6321395	2100	2100	2100	2100	0
678	20240619	095800	6321395	2100	2100	2100	2100	2
679	20240619	095700	6317195	2100	2100	2100	2100	10
680	20240619	095600	6296195	2100	2100	2100	2100	99
681	20240619	095500	6088295	2100	2100	2100	2100	23
682	20240619	095400	6039995	2110	2100	2110	2100	3
683	20240619	095300	6033685	2095	2095	2095	2095	0
684	20240619	095200	6033685	2095	2095	2095	2095	1
685	20240619	095100	6031590	2110	2110	2110	2110	0
686	20240619	095000	6031590	2110	2110	2110	2110	0
687	20240619	094900	6031590	2110	2110	2110	2110	2
688	20240619	094800	6027370	2090	2090	2090	2090	0
689	20240619	094700	6027370	2090	2090	2090	2090	0
690	20240619	094600	6027370	2090	2090	2090	2090	30
691	20240619	094500	5964670	2090	2090	2090	2090	0
692	20240619	094400	5964670	2090	2090	2095	2090	250
693	20240619	094300	5442165	2090	2090	2090	2090	0
694	20240619	094200	5442165	2090	2090	2090	2090	0
695	20240619	094100	5442165	2090	2090	2090	2090	0
696	20240619	094000	5442165	2090	2090	2090	2090	159
697	20240619	093900	5109855	2100	2095	2100	2095	129
698	20240619	093800	4839050	2100	2100	2100	2100	0
699	20240619	093700	4839050	2100	2100	2100	2100	0
700	20240619	093600	4839050	2100	2100	2100	2100	0
701	20240619	093500	4839050	2100	2100	2100	2100	122
702	20240619	093400	4582850	2110	2110	2110	2110	0
703	20240619	093300	4582850	2110	2110	2110	2110	0
704	20240619	093200	4582850	2110	2110	2110	2110	0
705	20240619	093100	4582850	2110	2105	2110	2105	309
706	20240619	093000	3931100	2105	2105	2105	2105	0
707	20240619	092900	3931100	2105	2105	2105	2105	3
708	20240619	092800	3924785	2100	2100	2100	2100	186
709	20240619	092700	3534185	2100	2100	2100	2100	0
710	20240619	092600	3534185	2100	2095	2100	2095	26
711	20240619	092500	3479590	2095	2095	2095	2095	2
712	20240619	092400	3475400	2095	2095	2095	2095	0
713	20240619	092300	3475400	2095	2095	2095	2095	0
714	20240619	092200	3475400	2095	2095	2095	2095	0
715	20240619	092100	3475400	2095	2095	2095	2095	3
716	20240619	092000	3469115	2090	2090	2090	2090	231
717	20240619	091900	2986325	2095	2095	2095	2095	139
718	20240619	091800	2695120	2095	2095	2095	2095	3
719	20240619	091700	2688835	2090	2090	2090	2090	1
720	20240619	091600	2686745	2090	2090	2090	2090	1
721	20240619	091500	2684655	2090	2095	2095	2090	165
722	20240619	091400	2339000	2095	2095	2095	2095	0
723	20240619	091300	2339000	2095	2095	2095	2095	0
724	20240619	091200	2339000	2095	2095	2095	2095	4
725	20240619	091100	2330620	2095	2095	2095	2095	1
726	20240619	091000	2328525	2095	2095	2095	2095	0
727	20240619	090900	2328525	2095	2095	2095	2095	0
728	20240619	090800	2328525	2095	2095	2095	2095	7
729	20240619	090700	2313860	2095	2095	2095	2095	2
730	20240619	090600	2309670	2095	2095	2095	2095	0
731	20240619	090500	2309670	2095	2095	2095	2095	0
732	20240619	090400	2309670	2095	2095	2095	2095	0
733	20240619	090300	2309670	2095	2095	2095	2095	0
734	20240619	090200	2309670	2095	2095	2095	2095	2
735	20240619	090100	2305480	2095	2110	2110	2095	83
736	20240619	090000	2131580	2095	2095	2095	2090	1018