KissMeData/352700/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	211600	35317245	2960	2960	2960	2960	74
3	20240612	211500	35317245	2960	2960	2960	2960	0
4	20240612	211400	35317245	2960	2960	2960	2960	0
5	20240612	211300	35317245	2960	2960	2960	2960	0
6	20240612	211200	35317245	2960	2960	2960	2960	0
7	20240612	211100	35317245	2960	2960	2960	2960	0
8	20240612	211000	35317245	2960	2960	2960	2960	0
9	20240612	210900	35317245	2960	2960	2960	2960	0
10	20240612	210800	35317245	2960	2960	2960	2960	0
11	20240612	210700	35317245	2960	2960	2960	2960	0
12	20240612	210600	35317245	2960	2960	2960	2960	0
13	20240612	210500	35317245	2960	2960	2960	2960	0
14	20240612	210400	35317245	2960	2960	2960	2960	0
15	20240612	210300	35317245	2960	2960	2960	2960	0
16	20240612	210200	35317245	2960	2960	2960	2960	0
17	20240612	210100	35317245	2960	2960	2960	2960	0
18	20240612	210000	35317245	2960	2960	2960	2960	0
19	20240612	205900	35317245	2960	2960	2960	2960	0
20	20240612	205800	35317245	2960	2960	2960	2960	0
21	20240612	205700	35317245	2960	2960	2960	2960	0
22	20240612	205600	35317245	2960	2960	2960	2960	0
23	20240612	205500	35317245	2960	2960	2960	2960	0
24	20240612	205400	35317245	2960	2960	2960	2960	0
25	20240612	205300	35317245	2960	2960	2960	2960	0
26	20240612	205200	35317245	2960	2960	2960	2960	0
27	20240612	205100	35317245	2960	2960	2960	2960	0
28	20240612	205000	35317245	2960	2960	2960	2960	0
29	20240612	204900	35317245	2960	2960	2960	2960	0
30	20240612	204800	35317245	2960	2960	2960	2960	0
31	20240612	204700	35317245	2960	2960	2960	2960	0
32	20240612	204600	35317245	2960	2960	2960	2960	74
33	20240612	204500	35317245	2960	2960	2960	2960	0
34	20240612	204400	35317245	2960	2960	2960	2960	0
35	20240612	204300	35317245	2960	2960	2960	2960	0
36	20240612	204200	35317245	2960	2960	2960	2960	0
37	20240612	204100	35317245	2960	2960	2960	2960	0
38	20240612	204000	35317245	2960	2960	2960	2960	0
39	20240612	203900	35317245	2960	2960	2960	2960	0
40	20240612	203800	35317245	2960	2960	2960	2960	0
41	20240612	203700	35317245	2960	2960	2960	2960	0
42	20240612	203600	35317245	2960	2960	2960	2960	0
43	20240612	203500	35317245	2960	2960	2960	2960	0
44	20240612	203400	35317245	2960	2960	2960	2960	0
45	20240612	203300	35317245	2960	2960	2960	2960	0
46	20240612	203200	35317245	2960	2960	2960	2960	0
47	20240612	203100	35317245	2960	2960	2960	2960	0
48	20240612	203000	35317245	2960	2960	2960	2960	0
49	20240612	202900	35317245	2960	2960	2960	2960	0
50	20240612	202800	35317245	2960	2960	2960	2960	0
51	20240612	202700	35317245	2960	2960	2960	2960	0
52	20240612	202600	35317245	2960	2960	2960	2960	0
53	20240612	202500	35317245	2960	2960	2960	2960	0
54	20240612	202400	35317245	2960	2960	2960	2960	0
55	20240612	202300	35317245	2960	2960	2960	2960	0
56	20240612	202200	35317245	2960	2960	2960	2960	0
57	20240612	202100	35317245	2960	2960	2960	2960	0
58	20240612	202000	35317245	2960	2960	2960	2960	0
59	20240612	201900	35317245	2960	2960	2960	2960	0
60	20240612	201800	35317245	2960	2960	2960	2960	0
61	20240612	201700	35317245	2960	2960	2960	2960	0
62	20240612	201600	35317245	2960	2960	2960	2960	74
63	20240612	201500	35317245	2960	2960	2960	2960	0
64	20240612	201400	35317245	2960	2960	2960	2960	0
65	20240612	201300	35317245	2960	2960	2960	2960	0
66	20240612	201200	35317245	2960	2960	2960	2960	0
67	20240612	201100	35317245	2960	2960	2960	2960	0
68	20240612	201000	35317245	2960	2960	2960	2960	0
69	20240612	200900	35317245	2960	2960	2960	2960	0
70	20240612	200800	35317245	2960	2960	2960	2960	0
71	20240612	200700	35317245	2960	2960	2960	2960	0
72	20240612	200600	35317245	2960	2960	2960	2960	0
73	20240612	200500	35317245	2960	2960	2960	2960	0
74	20240612	200400	35317245	2960	2960	2960	2960	0
75	20240612	200300	35317245	2960	2960	2960	2960	0
76	20240612	200200	35317245	2960	2960	2960	2960	0
77	20240612	200100	35317245	2960	2960	2960	2960	0
78	20240612	200000	35317245	2960	2960	2960	2960	0
79	20240612	195900	35317245	2960	2960	2960	2960	0
80	20240612	195800	35317245	2960	2960	2960	2960	0
81	20240612	195700	35317245	2960	2960	2960	2960	0
82	20240612	195600	35317245	2960	2960	2960	2960	0
83	20240612	195500	35317245	2960	2960	2960	2960	0
84	20240612	195400	35317245	2960	2960	2960	2960	0
85	20240612	195300	35317245	2960	2960	2960	2960	0
86	20240612	195200	35317245	2960	2960	2960	2960	0
87	20240612	195100	35317245	2960	2960	2960	2960	0
88	20240612	195000	35317245	2960	2960	2960	2960	0
89	20240612	194900	35317245	2960	2960	2960	2960	0
90	20240612	194800	35317245	2960	2960	2960	2960	0
91	20240612	194700	35317245	2960	2960	2960	2960	0
92	20240612	194600	35317245	2960	2960	2960	2960	74
93	20240612	194500	35317245	2960	2960	2960	2960	0
94	20240612	194400	35317245	2960	2960	2960	2960	0
95	20240612	194300	35317245	2960	2960	2960	2960	0
96	20240612	194200	35317245	2960	2960	2960	2960	0
97	20240612	194100	35317245	2960	2960	2960	2960	0
98	20240612	194000	35317245	2960	2960	2960	2960	0
99	20240612	193900	35317245	2960	2960	2960	2960	0
100	20240612	193800	35317245	2960	2960	2960	2960	0
101	20240612	193700	35317245	2960	2960	2960	2960	0
102	20240612	193600	35317245	2960	2960	2960	2960	0
103	20240612	193500	35317245	2960	2960	2960	2960	0
104	20240612	193400	35317245	2960	2960	2960	2960	0
105	20240612	193300	35317245	2960	2960	2960	2960	0
106	20240612	193200	35317245	2960	2960	2960	2960	0
107	20240612	193100	35317245	2960	2960	2960	2960	0
108	20240612	193000	35317245	2960	2960	2960	2960	0
109	20240612	192900	35317245	2960	2960	2960	2960	0
110	20240612	192800	35317245	2960	2960	2960	2960	0
111	20240612	192700	35317245	2960	2960	2960	2960	0
112	20240612	192600	35317245	2960	2960	2960	2960	0
113	20240612	192500	35317245	2960	2960	2960	2960	0
114	20240612	192400	35317245	2960	2960	2960	2960	0
115	20240612	192300	35317245	2960	2960	2960	2960	0
116	20240612	192200	35317245	2960	2960	2960	2960	0
117	20240612	192100	35317245	2960	2960	2960	2960	0
118	20240612	192000	35317245	2960	2960	2960	2960	0
119	20240612	191900	35317245	2960	2960	2960	2960	0
120	20240612	191800	35317245	2960	2960	2960	2960	0
121	20240612	191700	35317245	2960	2960	2960	2960	0
122	20240612	191600	35317245	2960	2960	2960	2960	74
123	20240612	191500	35317245	2960	2960	2960	2960	0
124	20240612	191400	35317245	2960	2960	2960	2960	0
125	20240612	191300	35317245	2960	2960	2960	2960	0
126	20240612	191200	35317245	2960	2960	2960	2960	0
127	20240612	191100	35317245	2960	2960	2960	2960	0
128	20240612	191000	35317245	2960	2960	2960	2960	0
129	20240612	190900	35317245	2960	2960	2960	2960	0
130	20240612	190800	35317245	2960	2960	2960	2960	0
131	20240612	190700	35317245	2960	2960	2960	2960	0
132	20240612	190600	35317245	2960	2960	2960	2960	0
133	20240612	190500	35317245	2960	2960	2960	2960	0
134	20240612	190400	35317245	2960	2960	2960	2960	0
135	20240612	190300	35317245	2960	2960	2960	2960	0
136	20240612	190200	35317245	2960	2960	2960	2960	0
137	20240612	190100	35317245	2960	2960	2960	2960	0
138	20240612	190000	35317245	2960	2960	2960	2960	0
139	20240612	185900	35317245	2960	2960	2960	2960	0
140	20240612	185800	35317245	2960	2960	2960	2960	0
141	20240612	185700	35317245	2960	2960	2960	2960	0
142	20240612	185600	35317245	2960	2960	2960	2960	0
143	20240612	185500	35317245	2960	2960	2960	2960	0
144	20240612	185400	35317245	2960	2960	2960	2960	0
145	20240612	185300	35317245	2960	2960	2960	2960	0
146	20240612	185200	35317245	2960	2960	2960	2960	0
147	20240612	185100	35317245	2960	2960	2960	2960	0
148	20240612	185000	35317245	2960	2960	2960	2960	0
149	20240612	184900	35317245	2960	2960	2960	2960	0
150	20240612	184800	35317245	2960	2960	2960	2960	0
151	20240612	184700	35317245	2960	2960	2960	2960	0
152	20240612	184600	35317245	2960	2960	2960	2960	74
153	20240612	184500	35317245	2960	2960	2960	2960	0
154	20240612	184400	35317245	2960	2960	2960	2960	0
155	20240612	184300	35317245	2960	2960	2960	2960	0
156	20240612	184200	35317245	2960	2960	2960	2960	0
157	20240612	184100	35317245	2960	2960	2960	2960	0
158	20240612	184000	35317245	2960	2960	2960	2960	0
159	20240612	183900	35317245	2960	2960	2960	2960	0
160	20240612	183800	35317245	2960	2960	2960	2960	0
161	20240612	183700	35317245	2960	2960	2960	2960	0
162	20240612	183600	35317245	2960	2960	2960	2960	0
163	20240612	183500	35317245	2960	2960	2960	2960	0
164	20240612	183400	35317245	2960	2960	2960	2960	0
165	20240612	183300	35317245	2960	2960	2960	2960	0
166	20240612	183200	35317245	2960	2960	2960	2960	0
167	20240612	183100	35317245	2960	2960	2960	2960	0
168	20240612	183000	35317245	2960	2960	2960	2960	0
169	20240612	182900	35317245	2960	2960	2960	2960	0
170	20240612	182800	35317245	2960	2960	2960	2960	0
171	20240612	182700	35317245	2960	2960	2960	2960	0
172	20240612	182600	35317245	2960	2960	2960	2960	0
173	20240612	182500	35317245	2960	2960	2960	2960	0
174	20240612	182400	35317245	2960	2960	2960	2960	0
175	20240612	182300	35317245	2960	2960	2960	2960	0
176	20240612	182200	35317245	2960	2960	2960	2960	0
177	20240612	182100	35317245	2960	2960	2960	2960	0
178	20240612	182000	35317245	2960	2960	2960	2960	0
179	20240612	181900	35317245	2960	2960	2960	2960	0
180	20240612	181800	35317245	2960	2960	2960	2960	0
181	20240612	181700	35317245	2960	2960	2960	2960	0
182	20240612	181600	35317245	2960	2960	2960	2960	74
183	20240612	181500	35317245	2960	2960	2960	2960	0
184	20240612	181400	35317245	2960	2960	2960	2960	0
185	20240612	181300	35317245	2960	2960	2960	2960	0
186	20240612	181200	35317245	2960	2960	2960	2960	0
187	20240612	181100	35317245	2960	2960	2960	2960	0
188	20240612	181000	35317245	2960	2960	2960	2960	0
189	20240612	180900	35317245	2960	2960	2960	2960	0
190	20240612	180800	35317245	2960	2960	2960	2960	0
191	20240612	180700	35317245	2960	2960	2960	2960	0
192	20240612	180600	35317245	2960	2960	2960	2960	0
193	20240612	180500	35317245	2960	2960	2960	2960	0
194	20240612	180400	35317245	2960	2960	2960	2960	0
195	20240612	180300	35317245	2960	2960	2960	2960	0
196	20240612	180200	35317245	2960	2960	2960	2960	0
197	20240612	180100	35317245	2960	2960	2960	2960	0
198	20240612	180000	35317245	2960	2960	2960	2960	0
199	20240612	175900	35317245	2960	2960	2960	2960	0
200	20240612	175800	35317245	2960	2960	2960	2960	0
201	20240612	175700	35317245	2960	2960	2960	2960	0
202	20240612	175600	35317245	2960	2960	2960	2960	0
203	20240612	175500	35317245	2960	2960	2960	2960	0
204	20240612	175400	35317245	2960	2960	2960	2960	0
205	20240612	175300	35317245	2960	2960	2960	2960	0
206	20240612	175200	35317245	2960	2960	2960	2960	0
207	20240612	175100	35317245	2960	2960	2960	2960	0
208	20240612	175000	35317245	2960	2960	2960	2960	0
209	20240612	174900	35317245	2960	2960	2960	2960	0
210	20240612	174800	35317245	2960	2960	2960	2960	0
211	20240612	174700	35317245	2960	2960	2960	2960	0
212	20240612	174600	35317245	2960	2960	2960	2960	74
213	20240612	174500	35317245	2960	2960	2960	2960	0
214	20240612	174400	35317245	2960	2960	2960	2960	0
215	20240612	174300	35317245	2960	2960	2960	2960	0
216	20240612	174200	35317245	2960	2960	2960	2960	0
217	20240612	174100	35317245	2960	2960	2960	2960	0
218	20240612	174000	35317245	2960	2960	2960	2960	0
219	20240612	173900	35317245	2960	2960	2960	2960	0
220	20240612	173800	35317245	2960	2960	2960	2960	0
221	20240612	173700	35317245	2960	2960	2960	2960	0
222	20240612	173600	35317245	2960	2960	2960	2960	0
223	20240612	173500	35317245	2960	2960	2960	2960	0
224	20240612	173400	35317245	2960	2960	2960	2960	0
225	20240612	173300	35317245	2960	2960	2960	2960	0
226	20240612	173200	35317245	2960	2960	2960	2960	0
227	20240612	173100	35317245	2960	2960	2960	2960	0
228	20240612	173000	35317245	2960	2960	2960	2960	0
229	20240612	172900	35317245	2960	2960	2960	2960	0
230	20240612	172800	35317245	2960	2960	2960	2960	0
231	20240612	172700	35317245	2960	2960	2960	2960	0
232	20240612	172600	35317245	2960	2960	2960	2960	0
233	20240612	172500	35317245	2960	2960	2960	2960	0
234	20240612	172400	35317245	2960	2960	2960	2960	0
235	20240612	172300	35317245	2960	2960	2960	2960	0
236	20240612	172200	35317245	2960	2960	2960	2960	0
237	20240612	172100	35317245	2960	2960	2960	2960	0
238	20240612	172000	35317245	2960	2960	2960	2960	0
239	20240612	171900	35317245	2960	2960	2960	2960	0
240	20240612	171800	35317245	2960	2960	2960	2960	0
241	20240612	171700	35317245	2960	2960	2960	2960	0
242	20240612	171600	35317245	2960	2960	2960	2960	74
243	20240612	171500	35317245	2960	2960	2960	2960	0
244	20240612	171400	35317245	2960	2960	2960	2960	0
245	20240612	171300	35317245	2960	2960	2960	2960	0
246	20240612	171200	35317245	2960	2960	2960	2960	0
247	20240612	171100	35317245	2960	2960	2960	2960	0
248	20240612	171000	35317245	2960	2960	2960	2960	0
249	20240612	170900	35317245	2960	2960	2960	2960	0
250	20240612	170800	35317245	2960	2960	2960	2960	0
251	20240612	170700	35317245	2960	2960	2960	2960	0
252	20240612	170600	35317245	2960	2960	2960	2960	0
253	20240612	170500	35317245	2960	2960	2960	2960	0
254	20240612	170400	35317245	2960	2960	2960	2960	0
255	20240612	170300	35317245	2960	2960	2960	2960	0
256	20240612	170200	35317245	2960	2960	2960	2960	0
257	20240612	170100	35317245	2960	2960	2960	2960	0
258	20240612	170000	35317245	2960	2960	2960	2960	0
259	20240612	165900	35317245	2960	2960	2960	2960	0
260	20240612	165800	35317245	2960	2960	2960	2960	0
261	20240612	165700	35317245	2960	2960	2960	2960	0
262	20240612	165600	35317245	2960	2960	2960	2960	0
263	20240612	165500	35317245	2960	2960	2960	2960	0
264	20240612	165400	35317245	2960	2960	2960	2960	0
265	20240612	165300	35317245	2960	2960	2960	2960	0
266	20240612	165200	35317245	2960	2960	2960	2960	0
267	20240612	165100	35317245	2960	2960	2960	2960	0
268	20240612	165000	35317245	2960	2960	2960	2960	0
269	20240612	164900	35317245	2960	2960	2960	2960	0
270	20240612	164800	35317245	2960	2960	2960	2960	0
271	20240612	164700	35317245	2960	2960	2960	2960	0
272	20240612	164600	35317245	2960	2960	2960	2960	74
273	20240612	164500	35317245	2960	2960	2960	2960	0
274	20240612	164400	35317245	2960	2960	2960	2960	0
275	20240612	164300	35317245	2960	2960	2960	2960	0
276	20240612	164200	35317245	2960	2960	2960	2960	0
277	20240612	164100	35317245	2960	2960	2960	2960	0
278	20240612	164000	35317245	2960	2960	2960	2960	0
279	20240612	163900	35317245	2960	2960	2960	2960	0
280	20240612	163800	35317245	2960	2960	2960	2960	0
281	20240612	163700	35317245	2960	2960	2960	2960	0
282	20240612	163600	35317245	2960	2960	2960	2960	0
283	20240612	163500	35317245	2960	2960	2960	2960	0
284	20240612	163400	35317245	2960	2960	2960	2960	0
285	20240612	163300	35317245	2960	2960	2960	2960	0
286	20240612	163200	35317245	2960	2960	2960	2960	0
287	20240612	163100	35317245	2960	2960	2960	2960	0
288	20240612	163000	35317245	2960	2960	2960	2960	0
289	20240612	162900	35317245	2960	2960	2960	2960	0
290	20240612	162800	35317245	2960	2960	2960	2960	0
291	20240612	162700	35317245	2960	2960	2960	2960	0
292	20240612	162600	35317245	2960	2960	2960	2960	0
293	20240612	162500	35317245	2960	2960	2960	2960	0
294	20240612	162400	35317245	2960	2960	2960	2960	0
295	20240612	162300	35317245	2960	2960	2960	2960	0
296	20240612	162200	35317245	2960	2960	2960	2960	0
297	20240612	162100	35317245	2960	2960	2960	2960	0
298	20240612	162000	35317245	2960	2960	2960	2960	0
299	20240612	161900	35317245	2960	2960	2960	2960	0
300	20240612	161800	35317245	2960	2960	2960	2960	0
301	20240612	161700	35317245	2960	2960	2960	2960	0
302	20240612	161600	35317245	2960	2960	2960	2960	74
303	20240612	161500	35317245	2960	2960	2960	2960	0
304	20240612	161400	35317245	2960	2960	2960	2960	0
305	20240612	161300	35317245	2960	2960	2960	2960	0
306	20240612	161200	35317245	2960	2960	2960	2960	0
307	20240612	161100	35317245	2960	2960	2960	2960	0
308	20240612	161000	35317245	2960	2960	2960	2960	0
309	20240612	160900	35317245	2960	2960	2960	2960	0
310	20240612	160800	35317245	2960	2960	2960	2960	0
311	20240612	160700	35317245	2960	2960	2960	2960	0
312	20240612	160600	35317245	2960	2960	2960	2960	0
313	20240612	160500	35317245	2960	2960	2960	2960	0
314	20240612	160400	35317245	2960	2960	2960	2960	0
315	20240612	160300	35317245	2960	2960	2960	2960	0
316	20240612	160200	35317245	2960	2960	2960	2960	0
317	20240612	160100	35317245	2960	2960	2960	2960	0
318	20240612	160000	35317245	2960	2960	2960	2960	0
319	20240612	155900	35317245	2960	2960	2960	2960	0
320	20240612	155800	35317245	2960	2960	2960	2960	0
321	20240612	155700	35317245	2960	2960	2960	2960	0
322	20240612	155600	35317245	2960	2960	2960	2960	0
323	20240612	155500	35317245	2960	2960	2960	2960	0
324	20240612	155400	35317245	2960	2960	2960	2960	0
325	20240612	155300	35317245	2960	2960	2960	2960	0
326	20240612	155200	35317245	2960	2960	2960	2960	0
327	20240612	155100	35317245	2960	2960	2960	2960	0
328	20240612	155000	35317245	2960	2960	2960	2960	0
329	20240612	154900	35317245	2960	2960	2960	2960	0
330	20240612	154800	35317245	2960	2960	2960	2960	0
331	20240612	154700	35317245	2960	2960	2960	2960	0
332	20240612	154600	35317245	2960	2960	2960	2960	74
333	20240612	154500	35317245	2960	2960	2960	2960	0
334	20240612	154400	35317245	2960	2960	2960	2960	0
335	20240612	154300	35317245	2960	2960	2960	2960	0
336	20240612	154200	35317245	2960	2960	2960	2960	0
337	20240612	154100	35317245	2960	2960	2960	2960	0
338	20240612	154000	35317245	2960	2960	2960	2960	0
339	20240612	153900	35317245	2960	2960	2960	2960	0
340	20240612	153800	35317245	2960	2960	2960	2960	0
341	20240612	153700	35317245	2960	2960	2960	2960	0
342	20240612	153600	35317245	2960	2960	2960	2960	0
343	20240612	153500	35317245	2960	2960	2960	2960	0
344	20240612	153400	35317245	2960	2960	2960	2960	0
345	20240612	153300	35317245	2960	2960	2960	2960	0
346	20240612	153200	35317245	2960	2960	2960	2960	0
347	20240612	153100	35317245	2960	2960	2960	2960	0
348	20240612	153000	35317245	2960	2960	2960	2960	74
349	20240612	152900	35098205	2950	2950	2950	2950	0
350	20240612	152800	35098205	2950	2950	2950	2950	0
351	20240612	152700	35098205	2950	2950	2950	2950	0
352	20240612	152600	35098205	2950	2950	2950	2950	0
353	20240612	152500	35098205	2950	2950	2950	2950	0
354	20240612	152400	35098205	2950	2950	2950	2950	0
355	20240612	152300	35098205	2950	2950	2950	2950	0
356	20240612	152200	35098205	2950	2950	2950	2950	0
357	20240612	152100	35098205	2950	2950	2950	2950	0
358	20240612	152000	35098205	2950	2950	2950	2950	0
359	20240612	151900	35098205	2950	2950	2950	2950	26
360	20240612	151800	35021505	2955	2955	2955	2955	0
361	20240612	151700	35021505	2955	2955	2955	2955	0
362	20240612	151600	35021505	2955	2955	2955	2955	0
363	20240612	151500	35021505	2955	2955	2955	2955	0
364	20240612	151400	35021505	2955	2955	2955	2955	0
365	20240612	151300	35021505	2955	2955	2955	2955	0
366	20240612	151200	35021505	2955	2955	2955	2955	0
367	20240612	151100	35021505	2955	2955	2955	2955	0
368	20240612	151000	35021505	2955	2955	2955	2955	4
369	20240612	150900	35009685	2955	2955	2955	2955	0
370	20240612	150800	35009685	2955	2955	2955	2955	0
371	20240612	150700	35009685	2955	2955	2955	2955	0
372	20240612	150600	35009685	2955	2955	2955	2955	136
373	20240612	150500	34607805	2950	2950	2950	2950	0
374	20240612	150400	34607805	2950	2950	2950	2950	0
375	20240612	150300	34607805	2950	2950	2950	2950	0
376	20240612	150200	34607805	2950	2950	2950	2950	0
377	20240612	150100	34607805	2950	2950	2950	2950	0
378	20240612	150000	34607805	2950	2950	2950	2950	0
379	20240612	145900	34607805	2950	2950	2950	2950	0
380	20240612	145800	34607805	2950	2950	2950	2950	0
381	20240612	145700	34607805	2950	2950	2950	2950	0
382	20240612	145600	34607805	2950	2950	2950	2950	0
383	20240612	145500	34607805	2950	2950	2950	2950	0
384	20240612	145400	34607805	2950	2950	2950	2950	0
385	20240612	145300	34607805	2950	2950	2950	2950	0
386	20240612	145200	34607805	2950	2950	2950	2950	0
387	20240612	145100	34607805	2950	2950	2950	2950	0
388	20240612	145000	34607805	2950	2950	2950	2950	0
389	20240612	144900	34607805	2950	2950	2950	2950	500
390	20240612	144800	33132805	2950	2950	2950	2950	0
391	20240612	144700	33132805	2950	2950	2950	2950	0
392	20240612	144600	33132805	2950	2950	2950	2950	0
393	20240612	144500	33132805	2950	2950	2950	2950	0
394	20240612	144400	33132805	2950	2950	2950	2950	0
395	20240612	144300	33132805	2950	2950	2950	2950	0
396	20240612	144200	33132805	2950	2950	2950	2950	0
397	20240612	144100	33132805	2950	2950	2950	2950	0
398	20240612	144000	33132805	2950	2950	2950	2950	0
399	20240612	143900	33132805	2950	2950	2950	2950	0
400	20240612	143800	33132805	2950	2950	2950	2950	0
401	20240612	143700	33132805	2950	2950	2950	2950	1
402	20240612	143600	33129855	2945	2945	2945	2945	0
403	20240612	143500	33129855	2945	2945	2945	2945	0
404	20240612	143400	33129855	2945	2945	2945	2945	0
405	20240612	143300	33129855	2945	2945	2945	2945	0
406	20240612	143200	33129855	2945	2945	2945	2945	0
407	20240612	143100	33129855	2945	2945	2945	2945	0
408	20240612	143000	33129855	2945	2945	2945	2945	0
409	20240612	142900	33129855	2945	2945	2945	2945	0
410	20240612	142800	33129855	2945	2945	2945	2945	336
411	20240612	142700	32140335	2945	2945	2945	2945	0
412	20240612	142600	32140335	2945	2945	2945	2945	0
413	20240612	142500	32140335	2945	2945	2945	2945	0
414	20240612	142400	32140335	2945	2945	2945	2945	0
415	20240612	142300	32140335	2945	2945	2945	2945	0
416	20240612	142200	32140335	2945	2945	2945	2945	0
417	20240612	142100	32140335	2945	2945	2945	2945	0
418	20240612	142000	32140335	2945	2945	2945	2945	0
419	20240612	141900	32140335	2945	2945	2945	2945	0
420	20240612	141800	32140335	2945	2945	2945	2945	0
421	20240612	141700	32140335	2945	2945	2945	2945	0
422	20240612	141600	32140335	2945	2945	2945	2945	1
423	20240612	141500	32137390	2955	2955	2955	2955	57
424	20240612	141400	31968955	2945	2945	2945	2945	0
425	20240612	141300	31968955	2945	2955	2955	2945	41
426	20240612	141200	31847810	2945	2945	2945	2945	0
427	20240612	141100	31847810	2945	2945	2945	2945	0
428	20240612	141000	31847810	2945	2945	2945	2945	0
429	20240612	140900	31847810	2945	2955	2955	2945	26
430	20240612	140800	31770990	2945	2945	2945	2945	20
431	20240612	140700	31712090	2945	2945	2945	2945	0
432	20240612	140600	31712090	2945	2945	2945	2945	0
433	20240612	140500	31712090	2945	2945	2945	2945	0
434	20240612	140400	31712090	2945	2945	2945	2945	0
435	20240612	140300	31712090	2945	2955	2955	2945	66
436	20240612	140200	31517070	2945	2945	2945	2945	3
437	20240612	140100	31508235	2945	2945	2945	2945	1
438	20240612	140000	31505290	2955	2950	2955	2945	37
439	20240612	135900	31396100	2950	2950	2950	2950	0
440	20240612	135800	31396100	2950	2950	2950	2950	0
441	20240612	135700	31396100	2950	2950	2950	2950	0
442	20240612	135600	31396100	2950	2950	2950	2950	1200
443	20240612	135500	27856100	2950	2950	2950	2950	0
444	20240612	135400	27856100	2950	2950	2950	2950	1
445	20240612	135300	27853150	2955	2955	2955	2955	1
446	20240612	135200	27850195	2950	2950	2950	2950	50
447	20240612	135100	27702695	2950	2950	2950	2950	0
448	20240612	135000	27702695	2950	2950	2950	2950	0
449	20240612	134900	27702695	2950	2955	2955	2950	2
450	20240612	134800	27696790	2950	2955	2955	2950	2
451	20240612	134700	27690885	2950	2950	2950	2950	0
452	20240612	134600	27690885	2950	2950	2950	2950	1
453	20240612	134500	27687935	2960	2960	2960	2960	0
454	20240612	134400	27687935	2960	2960	2960	2960	0
455	20240612	134300	27687935	2960	2960	2960	2960	0
456	20240612	134200	27687935	2960	2960	2960	2960	0
457	20240612	134100	27687935	2960	2960	2960	2960	0
458	20240612	134000	27687935	2960	2960	2960	2960	0
459	20240612	133900	27687935	2960	2960	2960	2960	0
460	20240612	133800	27687935	2960	2960	2960	2960	0
461	20240612	133700	27687935	2960	2960	2960	2960	0
462	20240612	133600	27687935	2960	2960	2960	2960	0
463	20240612	133500	27687935	2960	2960	2960	2960	0
464	20240612	133400	27687935	2960	2960	2960	2960	0
465	20240612	133300	27687935	2960	2960	2960	2960	0
466	20240612	133200	27687935	2960	2960	2960	2960	0
467	20240612	133100	27687935	2960	2960	2960	2960	0
468	20240612	133000	27687935	2960	2960	2960	2960	78
469	20240612	132900	27457055	2960	2960	2960	2960	1
470	20240612	132800	27454095	2955	2955	2955	2955	120
471	20240612	132700	27099495	2960	2960	2960	2960	0
472	20240612	132600	27099495	2960	2960	2960	2960	0
473	20240612	132500	27099495	2960	2960	2960	2960	0
474	20240612	132400	27099495	2960	2960	2960	2960	0
475	20240612	132300	27099495	2960	2960	2960	2960	0
476	20240612	132200	27099495	2960	2960	2960	2960	100
477	20240612	132100	26803495	2960	2960	2960	2960	0
478	20240612	132000	26803495	2960	2960	2960	2960	0
479	20240612	131900	26803495	2960	2960	2960	2960	0
480	20240612	131800	26803495	2960	2960	2960	2960	0
481	20240612	131700	26803495	2960	2960	2960	2960	0
482	20240612	131600	26803495	2960	2960	2960	2960	0
483	20240612	131500	26803495	2960	2960	2960	2960	0
484	20240612	131400	26803495	2960	2960	2960	2960	0
485	20240612	131300	26803495	2960	2960	2960	2960	0
486	20240612	131200	26803495	2960	2960	2960	2960	0
487	20240612	131100	26803495	2960	2960	2960	2960	0
488	20240612	131000	26803495	2960	2960	2960	2960	0
489	20240612	130900	26803495	2960	2960	2960	2960	0
490	20240612	130800	26803495	2960	2960	2960	2960	20
491	20240612	130700	26744295	2960	2960	2960	2960	0
492	20240612	130600	26744295	2960	2960	2960	2960	0
493	20240612	130500	26744295	2960	2960	2960	2960	0
494	20240612	130400	26744295	2960	2960	2960	2960	0
495	20240612	130300	26744295	2960	2960	2960	2960	0
496	20240612	130200	26744295	2960	2960	2960	2960	0
497	20240612	130100	26744295	2960	2960	2960	2960	0
498	20240612	130000	26744295	2960	2960	2960	2960	0
499	20240612	125900	26744295	2960	2960	2960	2960	0
500	20240612	125800	26744295	2960	2960	2960	2960	0
501	20240612	125700	26744295	2960	2960	2960	2960	0
502	20240612	125600	26744295	2960	2960	2960	2960	0
503	20240612	125500	26744295	2960	2960	2960	2960	0
504	20240612	125400	26744295	2960	2960	2960	2960	0
505	20240612	125300	26744295	2960	2960	2960	2960	0
506	20240612	125200	26744295	2960	2960	2960	2960	0
507	20240612	125100	26744295	2960	2960	2960	2960	0
508	20240612	125000	26744295	2960	2960	2960	2960	0
509	20240612	124900	26744295	2960	2960	2960	2960	0
510	20240612	124800	26744295	2960	2960	2960	2960	0
511	20240612	124700	26744295	2960	2960	2960	2960	0
512	20240612	124600	26744295	2960	2960	2960	2960	0
513	20240612	124500	26744295	2960	2960	2960	2960	0
514	20240612	124400	26744295	2960	2960	2960	2960	0
515	20240612	124300	26744295	2960	2960	2960	2960	0
516	20240612	124200	26744295	2960	2960	2960	2960	0
517	20240612	124100	26744295	2960	2960	2960	2960	0
518	20240612	124000	26744295	2960	2960	2960	2960	10
519	20240612	123900	26714695	2960	2960	2960	2960	10
520	20240612	123800	26685095	2960	2960	2960	2960	1
521	20240612	123700	26682135	2955	2955	2955	2955	0
522	20240612	123600	26682135	2955	2955	2955	2955	50
523	20240612	123500	26534385	2955	2955	2955	2955	39
524	20240612	123400	26419140	2955	2955	2955	2955	0
525	20240612	123300	26419140	2955	2955	2955	2955	0
526	20240612	123200	26419140	2955	2955	2955	2955	210
527	20240612	123100	25798590	2955	2955	2955	2955	0
528	20240612	123000	25798590	2955	2955	2955	2955	1
529	20240612	122900	25795635	2955	2955	2955	2955	0
530	20240612	122800	25795635	2955	2955	2955	2955	0
531	20240612	122700	25795635	2955	2955	2955	2955	100
532	20240612	122600	25500135	2955	2955	2955	2955	0
533	20240612	122500	25500135	2955	2955	2955	2955	0
534	20240612	122400	25500135	2955	2955	2955	2955	0
535	20240612	122300	25500135	2955	2955	2955	2955	1
536	20240612	122200	25497180	2955	2955	2955	2955	20
537	20240612	122100	25438080	2955	2955	2955	2955	0
538	20240612	122000	25438080	2955	2955	2955	2955	0
539	20240612	121900	25438080	2955	2955	2955	2955	0
540	20240612	121800	25438080	2955	2955	2955	2955	0
541	20240612	121700	25438080	2955	2955	2955	2955	0
542	20240612	121600	25438080	2955	2955	2955	2955	0
543	20240612	121500	25438080	2955	2955	2955	2955	0
544	20240612	121400	25438080	2955	2955	2955	2955	0
545	20240612	121300	25438080	2955	2955	2955	2955	24
546	20240612	121200	25367160	2955	2955	2955	2955	0
547	20240612	121100	25367160	2955	2955	2955	2955	0
548	20240612	121000	25367160	2955	2955	2955	2955	0
549	20240612	120900	25367160	2955	2955	2955	2955	0
550	20240612	120800	25367160	2955	2955	2955	2955	10
551	20240612	120700	25337610	2955	2955	2955	2955	10
552	20240612	120600	25308060	2950	2950	2950	2950	0
553	20240612	120500	25308060	2950	2950	2950	2950	0
554	20240612	120400	25308060	2950	2950	2950	2950	0
555	20240612	120300	25308060	2950	2950	2950	2950	0
556	20240612	120200	25308060	2950	2950	2950	2950	0
557	20240612	120100	25308060	2950	2950	2950	2950	165
558	20240612	120000	24821310	2950	2950	2950	2950	0
559	20240612	115900	24821310	2950	2950	2950	2950	0
560	20240612	115800	24821310	2950	2950	2950	2950	15
561	20240612	115700	24777060	2950	2950	2950	2950	0
562	20240612	115600	24777060	2950	2950	2950	2950	1
563	20240612	115500	24774110	2960	2960	2960	2960	0
564	20240612	115400	24774110	2960	2960	2960	2960	61
565	20240612	115300	24593550	2960	2960	2960	2960	100
566	20240612	115200	24297550	2950	2950	2950	2950	7
567	20240612	115100	24276900	2945	2945	2945	2945	0
568	20240612	115000	24276900	2945	2945	2945	2945	0
569	20240612	114900	24276900	2945	2945	2945	2945	0
570	20240612	114800	24276900	2945	2945	2945	2945	1
571	20240612	114700	24273955	2950	2950	2950	2950	0
572	20240612	114600	24273955	2950	2950	2950	2950	0
573	20240612	114500	24273955	2950	2950	2950	2950	1
574	20240612	114400	24271005	2950	2950	2950	2950	0
575	20240612	114300	24271005	2950	2950	2950	2950	9
576	20240612	114200	24244455	2950	2950	2950	2950	9
577	20240612	114100	24217905	2950	2950	2950	2950	0
578	20240612	114000	24217905	2950	2950	2950	2950	0
579	20240612	113900	24217905	2950	2950	2950	2950	1
580	20240612	113800	24214955	2945	2945	2945	2945	0
581	20240612	113700	24214955	2945	2945	2945	2945	0
582	20240612	113600	24214955	2945	2945	2945	2945	0
583	20240612	113500	24214955	2945	2945	2945	2945	0
584	20240612	113400	24214955	2945	2945	2945	2945	0
585	20240612	113300	24214955	2945	2945	2945	2945	0
586	20240612	113200	24214955	2945	2945	2945	2945	0
587	20240612	113100	24214955	2945	2960	2960	2945	5000
588	20240612	113000	9443270	2970	2970	2970	2970	0
589	20240612	112900	9443270	2970	2970	2970	2970	0
590	20240612	112800	9443270	2970	2970	2970	2970	0
591	20240612	112700	9443270	2970	2970	2970	2970	0
592	20240612	112600	9443270	2970	2970	2970	2970	0
593	20240612	112500	9443270	2970	2970	2970	2970	100
594	20240612	112400	9146270	2960	2965	2965	2960	727
595	20240612	112300	6991460	2970	2970	2970	2970	0
596	20240612	112200	6991460	2970	2970	2970	2970	0
597	20240612	112100	6991460	2970	2970	2970	2970	0
598	20240612	112000	6991460	2970	2970	2970	2970	1
599	20240612	111900	6988490	2965	2965	2965	2965	0
600	20240612	111800	6988490	2965	2965	2965	2965	0
601	20240612	111700	6988490	2965	2965	2965	2965	0
602	20240612	111600	6988490	2965	2965	2965	2965	0
603	20240612	111500	6988490	2965	2965	2965	2965	0
604	20240612	111400	6988490	2965	2965	2965	2965	0
605	20240612	111300	6988490	2965	2965	2965	2965	0
606	20240612	111200	6988490	2965	2965	2965	2965	0
607	20240612	111100	6988490	2965	2965	2965	2965	0
608	20240612	111000	6988490	2965	2965	2965	2965	0
609	20240612	110900	6988490	2965	2965	2965	2965	0
610	20240612	110800	6988490	2965	2965	2965	2965	0
611	20240612	110700	6988490	2965	2965	2965	2965	0
612	20240612	110600	6988490	2965	2965	2965	2965	0
613	20240612	110500	6988490	2965	2965	2965	2965	0
614	20240612	110400	6988490	2965	2965	2965	2965	0
615	20240612	110300	6988490	2965	2965	2965	2965	679
616	20240612	110200	4975255	2965	2965	2965	2965	0
617	20240612	110100	4975255	2965	2965	2965	2965	0
618	20240612	110000	4975255	2965	2965	2965	2965	20
619	20240612	105900	4915955	2965	2965	2965	2965	5
620	20240612	105800	4901130	2965	2965	2965	2965	0
621	20240612	105700	4901130	2965	2965	2965	2965	0
622	20240612	105600	4901130	2965	2965	2965	2965	0
623	20240612	105500	4901130	2965	2965	2965	2965	0
624	20240612	105400	4901130	2965	2965	2965	2965	0
625	20240612	105300	4901130	2965	2965	2965	2965	0
626	20240612	105200	4901130	2965	2965	2965	2965	0
627	20240612	105100	4901130	2965	2965	2965	2965	0
628	20240612	105000	4901130	2965	2965	2965	2965	0
629	20240612	104900	4901130	2965	2965	2965	2965	0
630	20240612	104800	4901130	2965	2965	2965	2965	0
631	20240612	104700	4901130	2965	2965	2965	2965	1
632	20240612	104600	4898165	2970	2970	2970	2970	0
633	20240612	104500	4898165	2970	2970	2970	2970	0
634	20240612	104400	4898165	2970	2970	2970	2970	0
635	20240612	104300	4898165	2970	2970	2970	2970	0
636	20240612	104200	4898165	2970	2970	2970	2970	0
637	20240612	104100	4898165	2970	2970	2970	2970	0
638	20240612	104000	4898165	2970	2970	2970	2970	0
639	20240612	103900	4898165	2970	2970	2970	2970	0
640	20240612	103800	4898165	2970	2970	2970	2970	0
641	20240612	103700	4898165	2970	2970	2970	2970	0
642	20240612	103600	4898165	2970	2970	2970	2970	0
643	20240612	103500	4898165	2970	2970	2970	2970	500
644	20240612	103400	3413165	2970	2970	2970	2970	0
645	20240612	103300	3413165	2970	2970	2970	2970	0
646	20240612	103200	3413165	2970	2970	2970	2970	0
647	20240612	103100	3413165	2970	2970	2970	2970	0
648	20240612	103000	3413165	2970	2970	2970	2970	0
649	20240612	102900	3413165	2970	2970	2970	2970	2
650	20240612	102800	3407225	2970	2970	2970	2970	0
651	20240612	102700	3407225	2970	2970	2970	2970	0
652	20240612	102600	3407225	2970	2970	2970	2970	0
653	20240612	102500	3407225	2970	2970	2970	2970	0
654	20240612	102400	3407225	2970	2970	2970	2970	0
655	20240612	102300	3407225	2970	2970	2970	2970	0
656	20240612	102200	3407225	2970	2970	2970	2970	0
657	20240612	102100	3407225	2970	2970	2970	2970	0
658	20240612	102000	3407225	2970	2970	2970	2970	0
659	20240612	101900	3407225	2970	2970	2970	2970	1
660	20240612	101800	3404255	2970	2970	2970	2970	0
661	20240612	101700	3404255	2970	2970	2970	2970	13
662	20240612	101600	3365645	2970	2970	2970	2970	0
663	20240612	101500	3365645	2970	2970	2970	2970	0
664	20240612	101400	3365645	2970	2970	2970	2970	0
665	20240612	101300	3365645	2970	2970	2970	2970	0
666	20240612	101200	3365645	2970	2970	2970	2970	0
667	20240612	101100	3365645	2970	2970	2970	2970	0
668	20240612	101000	3365645	2970	2970	2970	2970	0
669	20240612	100900	3365645	2970	2970	2970	2970	0
670	20240612	100800	3365645	2970	2970	2970	2970	0
671	20240612	100700	3365645	2970	2970	2970	2970	0
672	20240612	100600	3365645	2970	2970	2970	2970	0
673	20240612	100500	3365645	2970	2970	2970	2970	0
674	20240612	100400	3365645	2970	2970	2970	2970	1
675	20240612	100300	3362675	2970	2970	2970	2970	0
676	20240612	100200	3362675	2970	2970	2970	2970	0
677	20240612	100100	3362675	2970	2970	2970	2970	0
678	20240612	100000	3362675	2970	2970	2970	2970	0
679	20240612	095900	3362675	2970	2970	2970	2970	0
680	20240612	095800	3362675	2970	2965	2970	2965	9
681	20240612	095700	3335970	2965	2965	2965	2965	0
682	20240612	095600	3335970	2965	2965	2965	2965	0
683	20240612	095500	3335970	2965	2965	2965	2965	145
684	20240612	095400	2906045	2965	2965	2965	2965	4
685	20240612	095300	2894185	2965	2965	2965	2965	0
686	20240612	095200	2894185	2965	2965	2965	2965	0
687	20240612	095100	2894185	2965	2965	2965	2965	0
688	20240612	095000	2894185	2965	2965	2965	2965	0
689	20240612	094900	2894185	2965	2965	2965	2965	96
690	20240612	094800	2609545	2965	2965	2970	2965	12
691	20240612	094700	2573935	2965	2965	2965	2965	28
692	20240612	094600	2490915	2970	2970	2970	2970	1
693	20240612	094500	2487945	2975	2970	2975	2970	4
694	20240612	094400	2476060	2970	2970	2970	2970	67
695	20240612	094300	2277070	2965	2965	2965	2965	87
696	20240612	094200	2019115	2965	2965	2965	2965	0
697	20240612	094100	2019115	2965	2965	2965	2965	0
698	20240612	094000	2019115	2965	2965	2965	2965	0
699	20240612	093900	2019115	2965	2965	2965	2965	0
700	20240612	093800	2019115	2965	2965	2965	2965	0
701	20240612	093700	2019115	2965	2965	2965	2965	0
702	20240612	093600	2019115	2965	2965	2965	2965	0
703	20240612	093500	2019115	2965	2965	2965	2965	0
704	20240612	093400	2019115	2965	2965	2965	2965	0
705	20240612	093300	2019115	2965	2965	2965	2965	0
706	20240612	093200	2019115	2965	2965	2965	2965	0
707	20240612	093100	2019115	2965	2965	2965	2965	0
708	20240612	093000	2019115	2965	2965	2965	2965	0
709	20240612	092900	2019115	2965	2965	2965	2965	0
710	20240612	092800	2019115	2965	2965	2965	2965	0
711	20240612	092700	2019115	2965	2965	2965	2965	0
712	20240612	092600	2019115	2965	2965	2965	2965	0
713	20240612	092500	2019115	2965	2965	2965	2965	0
714	20240612	092400	2019115	2965	2965	2965	2965	0
715	20240612	092300	2019115	2965	2965	2965	2965	0
716	20240612	092200	2019115	2965	2965	2965	2965	0
717	20240612	092100	2019115	2965	2965	2965	2965	0
718	20240612	092000	2019115	2965	2965	2965	2965	0
719	20240612	091900	2019115	2965	2965	2965	2965	0
720	20240612	091800	2019115	2965	2965	2965	2965	0
721	20240612	091700	2019115	2965	2955	2965	2955	3
722	20240612	091600	2010240	2960	2960	2970	2960	505
723	20240612	091500	515395	2970	2965	2970	2965	63
724	20240612	091400	328585	2965	2960	2965	2960	3
725	20240612	091300	319700	2965	2965	2965	2965	1
726	20240612	091200	316735	2965	2965	2965	2965	1
727	20240612	091100	313770	2965	2965	2965	2965	0
728	20240612	091000	313770	2965	2965	2965	2965	0
729	20240612	090900	313770	2965	2965	2965	2965	0
730	20240612	090800	313770	2965	2965	2965	2965	0
731	20240612	090700	313770	2965	2965	2965	2965	0
732	20240612	090600	313770	2965	2965	2965	2965	1
733	20240612	090500	310805	2965	2965	2965	2965	0
734	20240612	090400	310805	2965	2965	2965	2965	1
735	20240612	090300	307840	2960	2960	2960	2960	0
736	20240612	090200	307840	2960	2960	2960	2960	0
737	20240612	090100	307840	2960	2960	2960	2960	0
738	20240612	090000	307840	2960	2960	2960	2960	104