KissMeData/352700/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	202500	268272370	2935	2935	2935	2935	356
3	20240614	202400	268272370	2935	2935	2935	2935	0
4	20240614	202300	268272370	2935	2935	2935	2935	0
5	20240614	202200	268272370	2935	2935	2935	2935	0
6	20240614	202100	268272370	2935	2935	2935	2935	0
7	20240614	202000	268272370	2935	2935	2935	2935	0
8	20240614	201900	268272370	2935	2935	2935	2935	0
9	20240614	201800	268272370	2935	2935	2935	2935	0
10	20240614	201700	268272370	2935	2935	2935	2935	0
11	20240614	201600	268272370	2935	2935	2935	2935	0
12	20240614	201500	268272370	2935	2935	2935	2935	0
13	20240614	201400	268272370	2935	2935	2935	2935	0
14	20240614	201300	268272370	2935	2935	2935	2935	0
15	20240614	201200	268272370	2935	2935	2935	2935	0
16	20240614	201100	268272370	2935	2935	2935	2935	0
17	20240614	201000	268272370	2935	2935	2935	2935	0
18	20240614	200900	268272370	2935	2935	2935	2935	0
19	20240614	200800	268272370	2935	2935	2935	2935	0
20	20240614	200700	268272370	2935	2935	2935	2935	0
21	20240614	200600	268272370	2935	2935	2935	2935	0
22	20240614	200500	268272370	2935	2935	2935	2935	0
23	20240614	200400	268272370	2935	2935	2935	2935	0
24	20240614	200300	268272370	2935	2935	2935	2935	0
25	20240614	200200	268272370	2935	2935	2935	2935	0
26	20240614	200100	268272370	2935	2935	2935	2935	0
27	20240614	200000	268272370	2935	2935	2935	2935	0
28	20240614	195900	268272370	2935	2935	2935	2935	0
29	20240614	195800	268272370	2935	2935	2935	2935	0
30	20240614	195700	268272370	2935	2935	2935	2935	0
31	20240614	195600	268272370	2935	2935	2935	2935	0
32	20240614	195500	268272370	2935	2935	2935	2935	356
33	20240614	195400	268272370	2935	2935	2935	2935	0
34	20240614	195300	268272370	2935	2935	2935	2935	0
35	20240614	195200	268272370	2935	2935	2935	2935	0
36	20240614	195100	268272370	2935	2935	2935	2935	0
37	20240614	195000	268272370	2935	2935	2935	2935	0
38	20240614	194900	268272370	2935	2935	2935	2935	0
39	20240614	194800	268272370	2935	2935	2935	2935	0
40	20240614	194700	268272370	2935	2935	2935	2935	0
41	20240614	194600	268272370	2935	2935	2935	2935	0
42	20240614	194500	268272370	2935	2935	2935	2935	0
43	20240614	194400	268272370	2935	2935	2935	2935	0
44	20240614	194300	268272370	2935	2935	2935	2935	0
45	20240614	194200	268272370	2935	2935	2935	2935	0
46	20240614	194100	268272370	2935	2935	2935	2935	0
47	20240614	194000	268272370	2935	2935	2935	2935	0
48	20240614	193900	268272370	2935	2935	2935	2935	0
49	20240614	193800	268272370	2935	2935	2935	2935	0
50	20240614	193700	268272370	2935	2935	2935	2935	0
51	20240614	193600	268272370	2935	2935	2935	2935	0
52	20240614	193500	268272370	2935	2935	2935	2935	0
53	20240614	193400	268272370	2935	2935	2935	2935	0
54	20240614	193300	268272370	2935	2935	2935	2935	0
55	20240614	193200	268272370	2935	2935	2935	2935	0
56	20240614	193100	268272370	2935	2935	2935	2935	0
57	20240614	193000	268272370	2935	2935	2935	2935	0
58	20240614	192900	268272370	2935	2935	2935	2935	0
59	20240614	192800	268272370	2935	2935	2935	2935	0
60	20240614	192700	268272370	2935	2935	2935	2935	0
61	20240614	192600	268272370	2935	2935	2935	2935	0
62	20240614	192500	268272370	2935	2935	2935	2935	356
63	20240614	192400	268272370	2935	2935	2935	2935	0
64	20240614	192300	268272370	2935	2935	2935	2935	0
65	20240614	192200	268272370	2935	2935	2935	2935	0
66	20240614	192100	268272370	2935	2935	2935	2935	0
67	20240614	192000	268272370	2935	2935	2935	2935	0
68	20240614	191900	268272370	2935	2935	2935	2935	0
69	20240614	191800	268272370	2935	2935	2935	2935	0
70	20240614	191700	268272370	2935	2935	2935	2935	0
71	20240614	191600	268272370	2935	2935	2935	2935	0
72	20240614	191500	268272370	2935	2935	2935	2935	0
73	20240614	191400	268272370	2935	2935	2935	2935	0
74	20240614	191300	268272370	2935	2935	2935	2935	0
75	20240614	191200	268272370	2935	2935	2935	2935	0
76	20240614	191100	268272370	2935	2935	2935	2935	0
77	20240614	191000	268272370	2935	2935	2935	2935	0
78	20240614	190900	268272370	2935	2935	2935	2935	0
79	20240614	190800	268272370	2935	2935	2935	2935	0
80	20240614	190700	268272370	2935	2935	2935	2935	0
81	20240614	190600	268272370	2935	2935	2935	2935	0
82	20240614	190500	268272370	2935	2935	2935	2935	0
83	20240614	190400	268272370	2935	2935	2935	2935	0
84	20240614	190300	268272370	2935	2935	2935	2935	0
85	20240614	190200	268272370	2935	2935	2935	2935	0
86	20240614	190100	268272370	2935	2935	2935	2935	0
87	20240614	190000	268272370	2935	2935	2935	2935	0
88	20240614	185900	268272370	2935	2935	2935	2935	0
89	20240614	185800	268272370	2935	2935	2935	2935	0
90	20240614	185700	268272370	2935	2935	2935	2935	0
91	20240614	185600	268272370	2935	2935	2935	2935	0
92	20240614	185500	268272370	2935	2935	2935	2935	356
93	20240614	185400	268272370	2935	2935	2935	2935	0
94	20240614	185300	268272370	2935	2935	2935	2935	0
95	20240614	185200	268272370	2935	2935	2935	2935	0
96	20240614	185100	268272370	2935	2935	2935	2935	0
97	20240614	185000	268272370	2935	2935	2935	2935	0
98	20240614	184900	268272370	2935	2935	2935	2935	0
99	20240614	184800	268272370	2935	2935	2935	2935	0
100	20240614	184700	268272370	2935	2935	2935	2935	0
101	20240614	184600	268272370	2935	2935	2935	2935	0
102	20240614	184500	268272370	2935	2935	2935	2935	0
103	20240614	184400	268272370	2935	2935	2935	2935	0
104	20240614	184300	268272370	2935	2935	2935	2935	0
105	20240614	184200	268272370	2935	2935	2935	2935	0
106	20240614	184100	268272370	2935	2935	2935	2935	0
107	20240614	184000	268272370	2935	2935	2935	2935	0
108	20240614	183900	268272370	2935	2935	2935	2935	0
109	20240614	183800	268272370	2935	2935	2935	2935	0
110	20240614	183700	268272370	2935	2935	2935	2935	0
111	20240614	183600	268272370	2935	2935	2935	2935	0
112	20240614	183500	268272370	2935	2935	2935	2935	0
113	20240614	183400	268272370	2935	2935	2935	2935	0
114	20240614	183300	268272370	2935	2935	2935	2935	0
115	20240614	183200	268272370	2935	2935	2935	2935	0
116	20240614	183100	268272370	2935	2935	2935	2935	0
117	20240614	183000	268272370	2935	2935	2935	2935	0
118	20240614	182900	268272370	2935	2935	2935	2935	0
119	20240614	182800	268272370	2935	2935	2935	2935	0
120	20240614	182700	268272370	2935	2935	2935	2935	0
121	20240614	182600	268272370	2935	2935	2935	2935	0
122	20240614	182500	268272370	2935	2935	2935	2935	356
123	20240614	182400	268272370	2935	2935	2935	2935	0
124	20240614	182300	268272370	2935	2935	2935	2935	0
125	20240614	182200	268272370	2935	2935	2935	2935	0
126	20240614	182100	268272370	2935	2935	2935	2935	0
127	20240614	182000	268272370	2935	2935	2935	2935	0
128	20240614	181900	268272370	2935	2935	2935	2935	0
129	20240614	181800	268272370	2935	2935	2935	2935	0
130	20240614	181700	268272370	2935	2935	2935	2935	0
131	20240614	181600	268272370	2935	2935	2935	2935	0
132	20240614	181500	268272370	2935	2935	2935	2935	0
133	20240614	181400	268272370	2935	2935	2935	2935	0
134	20240614	181300	268272370	2935	2935	2935	2935	0
135	20240614	181200	268272370	2935	2935	2935	2935	0
136	20240614	181100	268272370	2935	2935	2935	2935	0
137	20240614	181000	268272370	2935	2935	2935	2935	0
138	20240614	180900	268272370	2935	2935	2935	2935	0
139	20240614	180800	268272370	2935	2935	2935	2935	0
140	20240614	180700	268272370	2935	2935	2935	2935	0
141	20240614	180600	268272370	2935	2935	2935	2935	0
142	20240614	180500	268272370	2935	2935	2935	2935	0
143	20240614	180400	268272370	2935	2935	2935	2935	0
144	20240614	180300	268272370	2935	2935	2935	2935	0
145	20240614	180200	268272370	2935	2935	2935	2935	0
146	20240614	180100	268272370	2935	2935	2935	2935	0
147	20240614	180000	268272370	2935	2935	2935	2935	0
148	20240614	175900	268272370	2935	2935	2935	2935	0
149	20240614	175800	268272370	2935	2935	2935	2935	0
150	20240614	175700	268272370	2935	2935	2935	2935	0
151	20240614	175600	268272370	2935	2935	2935	2935	0
152	20240614	175500	268272370	2935	2935	2935	2935	356
153	20240614	175400	268272370	2935	2935	2935	2935	0
154	20240614	175300	268272370	2935	2935	2935	2935	0
155	20240614	175200	268272370	2935	2935	2935	2935	0
156	20240614	175100	268272370	2935	2935	2935	2935	0
157	20240614	175000	268272370	2935	2935	2935	2935	0
158	20240614	174900	268272370	2935	2935	2935	2935	0
159	20240614	174800	268272370	2935	2935	2935	2935	0
160	20240614	174700	268272370	2935	2935	2935	2935	0
161	20240614	174600	268272370	2935	2935	2935	2935	0
162	20240614	174500	268272370	2935	2935	2935	2935	0
163	20240614	174400	268272370	2935	2935	2935	2935	0
164	20240614	174300	268272370	2935	2935	2935	2935	0
165	20240614	174200	268272370	2935	2935	2935	2935	0
166	20240614	174100	268272370	2935	2935	2935	2935	0
167	20240614	174000	268272370	2935	2935	2935	2935	0
168	20240614	173900	268272370	2935	2935	2935	2935	0
169	20240614	173800	268272370	2935	2935	2935	2935	0
170	20240614	173700	268272370	2935	2935	2935	2935	0
171	20240614	173600	268272370	2935	2935	2935	2935	0
172	20240614	173500	268272370	2935	2935	2935	2935	0
173	20240614	173400	268272370	2935	2935	2935	2935	0
174	20240614	173300	268272370	2935	2935	2935	2935	0
175	20240614	173200	268272370	2935	2935	2935	2935	0
176	20240614	173100	268272370	2935	2935	2935	2935	0
177	20240614	173000	268272370	2935	2935	2935	2935	0
178	20240614	172900	268272370	2935	2935	2935	2935	0
179	20240614	172800	268272370	2935	2935	2935	2935	0
180	20240614	172700	268272370	2935	2935	2935	2935	0
181	20240614	172600	268272370	2935	2935	2935	2935	0
182	20240614	172500	268272370	2935	2935	2935	2935	356
183	20240614	172400	268272370	2935	2935	2935	2935	0
184	20240614	172300	268272370	2935	2935	2935	2935	0
185	20240614	172200	268272370	2935	2935	2935	2935	0
186	20240614	172100	268272370	2935	2935	2935	2935	0
187	20240614	172000	268272370	2935	2935	2935	2935	0
188	20240614	171900	268272370	2935	2935	2935	2935	0
189	20240614	171800	268272370	2935	2935	2935	2935	0
190	20240614	171700	268272370	2935	2935	2935	2935	0
191	20240614	171600	268272370	2935	2935	2935	2935	0
192	20240614	171500	268272370	2935	2935	2935	2935	0
193	20240614	171400	268272370	2935	2935	2935	2935	0
194	20240614	171300	268272370	2935	2935	2935	2935	0
195	20240614	171200	268272370	2935	2935	2935	2935	0
196	20240614	171100	268272370	2935	2935	2935	2935	0
197	20240614	171000	268272370	2935	2935	2935	2935	0
198	20240614	170900	268272370	2935	2935	2935	2935	0
199	20240614	170800	268272370	2935	2935	2935	2935	0
200	20240614	170700	268272370	2935	2935	2935	2935	0
201	20240614	170600	268272370	2935	2935	2935	2935	0
202	20240614	170500	268272370	2935	2935	2935	2935	0
203	20240614	170400	268272370	2935	2935	2935	2935	0
204	20240614	170300	268272370	2935	2935	2935	2935	0
205	20240614	170200	268272370	2935	2935	2935	2935	0
206	20240614	170100	268272370	2935	2935	2935	2935	0
207	20240614	170000	268272370	2935	2935	2935	2935	0
208	20240614	165900	268272370	2935	2935	2935	2935	0
209	20240614	165800	268272370	2935	2935	2935	2935	0
210	20240614	165700	268272370	2935	2935	2935	2935	0
211	20240614	165600	268272370	2935	2935	2935	2935	0
212	20240614	165500	268272370	2935	2935	2935	2935	356
213	20240614	165400	268272370	2935	2935	2935	2935	0
214	20240614	165300	268272370	2935	2935	2935	2935	0
215	20240614	165200	268272370	2935	2935	2935	2935	0
216	20240614	165100	268272370	2935	2935	2935	2935	0
217	20240614	165000	268272370	2935	2935	2935	2935	0
218	20240614	164900	268272370	2935	2935	2935	2935	0
219	20240614	164800	268272370	2935	2935	2935	2935	0
220	20240614	164700	268272370	2935	2935	2935	2935	0
221	20240614	164600	268272370	2935	2935	2935	2935	0
222	20240614	164500	268272370	2935	2935	2935	2935	0
223	20240614	164400	268272370	2935	2935	2935	2935	0
224	20240614	164300	268272370	2935	2935	2935	2935	0
225	20240614	164200	268272370	2935	2935	2935	2935	0
226	20240614	164100	268272370	2935	2935	2935	2935	0
227	20240614	164000	268272370	2935	2935	2935	2935	0
228	20240614	163900	268272370	2935	2935	2935	2935	0
229	20240614	163800	268272370	2935	2935	2935	2935	0
230	20240614	163700	268272370	2935	2935	2935	2935	0
231	20240614	163600	268272370	2935	2935	2935	2935	0
232	20240614	163500	268272370	2935	2935	2935	2935	0
233	20240614	163400	268272370	2935	2935	2935	2935	0
234	20240614	163300	268272370	2935	2935	2935	2935	0
235	20240614	163200	268272370	2935	2935	2935	2935	0
236	20240614	163100	268272370	2935	2935	2935	2935	0
237	20240614	163000	268272370	2935	2935	2935	2935	0
238	20240614	162900	268272370	2935	2935	2935	2935	0
239	20240614	162800	268272370	2935	2935	2935	2935	0
240	20240614	162700	268272370	2935	2935	2935	2935	0
241	20240614	162600	268272370	2935	2935	2935	2935	0
242	20240614	162500	268272370	2935	2935	2935	2935	356
243	20240614	162400	268272370	2935	2935	2935	2935	0
244	20240614	162300	268272370	2935	2935	2935	2935	0
245	20240614	162200	268272370	2935	2935	2935	2935	0
246	20240614	162100	268272370	2935	2935	2935	2935	0
247	20240614	162000	268272370	2935	2935	2935	2935	0
248	20240614	161900	268272370	2935	2935	2935	2935	0
249	20240614	161800	268272370	2935	2935	2935	2935	0
250	20240614	161700	268272370	2935	2935	2935	2935	0
251	20240614	161600	268272370	2935	2935	2935	2935	0
252	20240614	161500	268272370	2935	2935	2935	2935	0
253	20240614	161400	268272370	2935	2935	2935	2935	0
254	20240614	161300	268272370	2935	2935	2935	2935	0
255	20240614	161200	268272370	2935	2935	2935	2935	0
256	20240614	161100	268272370	2935	2935	2935	2935	0
257	20240614	161000	268272370	2935	2935	2935	2935	0
258	20240614	160900	268272370	2935	2935	2935	2935	0
259	20240614	160800	268272370	2935	2935	2935	2935	0
260	20240614	160700	268272370	2935	2935	2935	2935	0
261	20240614	160600	268272370	2935	2935	2935	2935	0
262	20240614	160500	268272370	2935	2935	2935	2935	0
263	20240614	160400	268272370	2935	2935	2935	2935	0
264	20240614	160300	268272370	2935	2935	2935	2935	0
265	20240614	160200	268272370	2935	2935	2935	2935	0
266	20240614	160100	268272370	2935	2935	2935	2935	0
267	20240614	160000	268272370	2935	2935	2935	2935	0
268	20240614	155900	268272370	2935	2935	2935	2935	0
269	20240614	155800	268272370	2935	2935	2935	2935	0
270	20240614	155700	268272370	2935	2935	2935	2935	0
271	20240614	155600	268272370	2935	2935	2935	2935	0
272	20240614	155500	268272370	2935	2935	2935	2935	356
273	20240614	155400	268272370	2935	2935	2935	2935	0
274	20240614	155300	268272370	2935	2935	2935	2935	0
275	20240614	155200	268272370	2935	2935	2935	2935	0
276	20240614	155100	268272370	2935	2935	2935	2935	0
277	20240614	155000	268272370	2935	2935	2935	2935	0
278	20240614	154900	268272370	2935	2935	2935	2935	0
279	20240614	154800	268272370	2935	2935	2935	2935	0
280	20240614	154700	268272370	2935	2935	2935	2935	0
281	20240614	154600	268272370	2935	2935	2935	2935	0
282	20240614	154500	268272370	2935	2935	2935	2935	0
283	20240614	154400	268272370	2935	2935	2935	2935	0
284	20240614	154300	268272370	2935	2935	2935	2935	0
285	20240614	154200	268272370	2935	2935	2935	2935	0
286	20240614	154100	268272370	2935	2935	2935	2935	0
287	20240614	154000	268272370	2935	2935	2935	2935	0
288	20240614	153900	268272370	2935	2935	2935	2935	0
289	20240614	153800	268272370	2935	2935	2935	2935	0
290	20240614	153700	268272370	2935	2935	2935	2935	0
291	20240614	153600	268272370	2935	2935	2935	2935	0
292	20240614	153500	268272370	2935	2935	2935	2935	0
293	20240614	153400	268272370	2935	2935	2935	2935	0
294	20240614	153300	268272370	2935	2935	2935	2935	0
295	20240614	153200	268272370	2935	2935	2935	2935	0
296	20240614	153100	268272370	2935	2935	2935	2935	0
297	20240614	153000	268272370	2935	2935	2935	2935	356
298	20240614	152900	267227510	2945	2945	2945	2945	0
299	20240614	152800	267227510	2945	2945	2945	2945	0
300	20240614	152700	267227510	2945	2945	2945	2945	0
301	20240614	152600	267227510	2945	2945	2945	2945	0
302	20240614	152500	267227510	2945	2945	2945	2945	0
303	20240614	152400	267227510	2945	2945	2945	2945	0
304	20240614	152300	267227510	2945	2945	2945	2945	0
305	20240614	152200	267227510	2945	2945	2945	2945	0
306	20240614	152100	267227510	2945	2945	2945	2945	0
307	20240614	152000	267227510	2945	2945	2945	2945	0
308	20240614	151900	267227510	2945	2945	2945	2945	0
309	20240614	151800	267227510	2945	2930	2945	2930	86
310	20240614	151700	266975485	2930	2915	2930	2915	268
311	20240614	151600	266192705	2920	2920	2920	2920	337
312	20240614	151500	265208665	2920	2920	2920	2920	0
313	20240614	151400	265208665	2920	2925	2925	2920	1000
314	20240614	151300	262288660	2930	2930	2930	2930	1
315	20240614	151200	262285730	2920	2920	2920	2920	0
316	20240614	151100	262285730	2920	2925	2925	2920	1000
317	20240614	151000	259362490	2935	2935	2935	2935	0
318	20240614	150900	259362490	2935	2935	2935	2935	0
319	20240614	150800	259362490	2935	2935	2935	2935	1
320	20240614	150700	259359555	2925	2925	2925	2925	400
321	20240614	150600	258189555	2920	2925	2925	2920	400
322	20240614	150500	257020745	2925	2925	2925	2925	0
323	20240614	150400	257020745	2925	2925	2925	2925	300
324	20240614	150300	256143245	2925	2925	2925	2925	500
325	20240614	150200	254680745	2955	2955	2955	2955	0
326	20240614	150100	254680745	2955	2955	2955	2955	0
327	20240614	150000	254680745	2955	2955	2955	2955	0
328	20240614	145900	254680745	2955	2955	2955	2955	0
329	20240614	145800	254680745	2955	2955	2955	2955	0
330	20240614	145700	254680745	2955	2935	2955	2935	938
331	20240614	145600	251915600	2940	2930	2945	2930	654
332	20240614	145500	249992230	2930	2930	2930	2930	283
333	20240614	145400	249163040	2930	2930	2930	2930	0
334	20240614	145300	249163040	2930	2930	2930	2930	0
335	20240614	145200	249163040	2930	2930	2930	2930	0
336	20240614	145100	249163040	2930	2930	2930	2930	0
337	20240614	145000	249163040	2930	2930	2930	2930	0
338	20240614	144900	249163040	2930	2930	2930	2930	0
339	20240614	144800	249163040	2930	2930	2930	2930	2
340	20240614	144700	249157180	2920	2920	2920	2920	0
341	20240614	144600	249157180	2920	2920	2920	2920	0
342	20240614	144500	249157180	2920	2920	2920	2920	0
343	20240614	144400	249157180	2920	2920	2920	2920	0
344	20240614	144300	249157180	2920	2920	2920	2920	0
345	20240614	144200	249157180	2920	2920	2920	2920	0
346	20240614	144100	249157180	2920	2920	2920	2920	121
347	20240614	144000	248803860	2920	2920	2920	2920	0
348	20240614	143900	248803860	2920	2920	2920	2920	0
349	20240614	143800	248803860	2920	2925	2925	2920	20
350	20240614	143700	248745410	2920	2920	2920	2920	0
351	20240614	143600	248745410	2920	2920	2920	2920	0
352	20240614	143500	248745410	2920	2920	2920	2920	1
353	20240614	143400	248742490	2920	2920	2920	2920	0
354	20240614	143300	248742490	2920	2930	2930	2920	191
355	20240614	143200	248183515	2935	2935	2935	2935	0
356	20240614	143100	248183515	2935	2935	2935	2935	0
357	20240614	143000	248183515	2935	2935	2935	2935	0
358	20240614	142900	248183515	2935	2935	2935	2935	0
359	20240614	142800	248183515	2935	2935	2935	2935	0
360	20240614	142700	248183515	2935	2935	2935	2935	0
361	20240614	142600	248183515	2935	2935	2935	2935	0
362	20240614	142500	248183515	2935	2935	2935	2935	0
363	20240614	142400	248183515	2935	2935	2935	2935	0
364	20240614	142300	248183515	2935	2935	2935	2935	0
365	20240614	142200	248183515	2935	2935	2935	2935	0
366	20240614	142100	248183515	2935	2935	2935	2935	0
367	20240614	142000	248183515	2935	2935	2935	2935	0
368	20240614	141900	248183515	2935	2935	2935	2935	0
369	20240614	141800	248183515	2935	2935	2935	2935	0
370	20240614	141700	248183515	2935	2935	2935	2935	0
371	20240614	141600	248183515	2935	2935	2935	2935	0
372	20240614	141500	248183515	2935	2935	2935	2935	0
373	20240614	141400	248183515	2935	2935	2935	2935	0
374	20240614	141300	248183515	2935	2935	2935	2935	0
375	20240614	141200	248183515	2935	2935	2935	2935	50
376	20240614	141100	248036765	2930	2930	2930	2930	8
377	20240614	141000	248013325	2930	2930	2930	2930	0
378	20240614	140900	248013325	2930	2930	2930	2930	0
379	20240614	140800	248013325	2930	2930	2930	2930	1
380	20240614	140700	248010395	2940	2940	2940	2940	0
381	20240614	140600	248010395	2940	2940	2940	2940	0
382	20240614	140500	248010395	2940	2940	2940	2940	0
383	20240614	140400	248010395	2940	2940	2940	2940	0
384	20240614	140300	248010395	2940	2940	2940	2940	0
385	20240614	140200	248010395	2940	2940	2940	2940	0
386	20240614	140100	248010395	2940	2940	2940	2940	0
387	20240614	140000	248010395	2940	2940	2940	2940	0
388	20240614	135900	248010395	2940	2940	2940	2940	0
389	20240614	135800	248010395	2940	2940	2940	2940	0
390	20240614	135700	248010395	2940	2935	2940	2935	146
391	20240614	135600	247581860	2940	2940	2940	2940	0
392	20240614	135500	247581860	2940	2940	2940	2940	0
393	20240614	135400	247581860	2940	2940	2940	2940	0
394	20240614	135300	247581860	2940	2940	2940	2940	0
395	20240614	135200	247581860	2940	2940	2940	2940	0
396	20240614	135100	247581860	2940	2940	2940	2940	0
397	20240614	135000	247581860	2940	2940	2940	2940	0
398	20240614	134900	247581860	2940	2940	2940	2940	0
399	20240614	134800	247581860	2940	2940	2940	2940	0
400	20240614	134700	247581860	2940	2940	2940	2940	0
401	20240614	134600	247581860	2940	2940	2940	2940	0
402	20240614	134500	247581860	2940	2940	2940	2940	0
403	20240614	134400	247581860	2940	2940	2940	2940	0
404	20240614	134300	247581860	2940	2935	2940	2935	7
405	20240614	134200	247561290	2940	2940	2940	2940	0
406	20240614	134100	247561290	2940	2935	2940	2935	5
407	20240614	134000	247546610	2935	2935	2935	2935	0
408	20240614	133900	247546610	2935	2935	2940	2935	9
409	20240614	133800	247520190	2935	2935	2940	2935	15
410	20240614	133700	247476160	2935	2935	2935	2935	1
411	20240614	133600	247473225	2930	2930	2930	2930	0
412	20240614	133500	247473225	2930	2930	2930	2930	3
413	20240614	133400	247464435	2935	2935	2935	2935	0
414	20240614	133300	247464435	2935	2935	2935	2935	0
415	20240614	133200	247464435	2935	2930	2935	2930	5
416	20240614	133100	247449775	2930	2930	2930	2930	0
417	20240614	133000	247449775	2930	2930	2930	2930	0
418	20240614	132900	247449775	2930	2930	2935	2930	19
419	20240614	132800	247394085	2930	2930	2930	2930	60
420	20240614	132700	247218285	2930	2930	2930	2930	0
421	20240614	132600	247218285	2930	2930	2930	2930	0
422	20240614	132500	247218285	2930	2930	2930	2930	16
423	20240614	132400	247171405	2930	2930	2930	2930	1
424	20240614	132300	247168475	2915	2930	2930	2915	596
425	20240614	132200	245429720	2940	2935	2940	2935	14
426	20240614	132100	245388610	2935	2935	2940	2935	18
427	20240614	132000	245335740	2935	2935	2940	2935	8
428	20240614	131900	245312240	2935	2935	2935	2935	0
429	20240614	131800	245312240	2935	2935	2935	2935	0
430	20240614	131700	245312240	2935	2935	2935	2935	0
431	20240614	131600	245312240	2935	2935	2935	2935	0
432	20240614	131500	245312240	2935	2935	2935	2935	0
433	20240614	131400	245312240	2935	2935	2935	2935	0
434	20240614	131300	245312240	2935	2935	2935	2935	0
435	20240614	131200	245312240	2935	2935	2935	2935	1
436	20240614	131100	245309305	2935	2935	2935	2935	2
437	20240614	131000	245303435	2940	2935	2940	2935	8
438	20240614	130900	245279925	2940	2940	2940	2940	0
439	20240614	130800	245279925	2940	2940	2940	2940	0
440	20240614	130700	245279925	2940	2940	2940	2940	0
441	20240614	130600	245279925	2940	2940	2940	2940	0
442	20240614	130500	245279925	2940	2940	2940	2940	0
443	20240614	130400	245279925	2940	2935	2940	2935	5
444	20240614	130300	245265245	2935	2935	2935	2935	0
445	20240614	130200	245265245	2935	2935	2935	2935	0
446	20240614	130100	245265245	2935	2935	2935	2935	0
447	20240614	130000	245265245	2935	2935	2935	2935	0
448	20240614	125900	245265245	2935	2935	2935	2935	0
449	20240614	125800	245265245	2935	2930	2935	2930	2
450	20240614	125700	245259380	2920	2920	2920	2920	1300
451	20240614	125600	241463380	2930	2930	2930	2930	0
452	20240614	125500	241463380	2930	2935	2935	2915	12685
453	20240614	125400	204338595	2940	2940	2940	2940	100
454	20240614	125300	204044595	2945	2945	2945	2945	0
455	20240614	125200	204044595	2945	2945	2945	2945	0
456	20240614	125100	204044595	2945	2945	2945	2945	0
457	20240614	125000	204044595	2945	2945	2945	2945	0
458	20240614	124900	204044595	2945	2945	2945	2945	0
459	20240614	124800	204044595	2945	2945	2945	2945	0
460	20240614	124700	204044595	2945	2945	2945	2945	0
461	20240614	124600	204044595	2945	2945	2945	2945	0
462	20240614	124500	204044595	2945	2945	2945	2945	0
463	20240614	124400	204044595	2945	2945	2945	2945	0
464	20240614	124300	204044595	2945	2940	2945	2940	2
465	20240614	124200	204038710	2935	2935	2935	2935	0
466	20240614	124100	204038710	2935	2935	2935	2935	0
467	20240614	124000	204038710	2935	2935	2935	2935	0
468	20240614	123900	204038710	2935	2935	2935	2935	0
469	20240614	123800	204038710	2935	2935	2935	2935	0
470	20240614	123700	204038710	2935	2935	2935	2935	1
471	20240614	123600	204035775	2935	2935	2935	2935	0
472	20240614	123500	204035775	2935	2940	2940	2915	14684
473	20240614	123400	161056190	2940	2940	2940	2940	0
474	20240614	123300	161056190	2940	2940	2940	2940	0
475	20240614	123200	161056190	2940	2940	2940	2940	6
476	20240614	123100	161038550	2940	2940	2940	2940	129
477	20240614	123000	160659290	2940	2945	2945	2925	10547
478	20240614	122900	129718065	2940	2940	2940	2940	0
479	20240614	122800	129718065	2940	2940	2940	2940	0
480	20240614	122700	129718065	2940	2940	2940	2940	0
481	20240614	122600	129718065	2940	2940	2940	2940	92
482	20240614	122500	129447585	2940	2940	2940	2940	0
483	20240614	122400	129447585	2940	2940	2940	2940	0
484	20240614	122300	129447585	2940	2940	2940	2940	1
485	20240614	122200	129444645	2935	2935	2935	2935	0
486	20240614	122100	129444645	2935	2930	2935	2930	3
487	20240614	122000	129435850	2940	2940	2940	2930	668
488	20240614	121900	127471970	2925	2950	2950	2925	22000
489	20240614	121800	62782280	2955	2955	2955	2955	0
490	20240614	121700	62782280	2955	2955	2955	2955	0
491	20240614	121600	62782280	2955	2955	2955	2955	1
492	20240614	121500	62779325	2955	2955	2955	2955	0
493	20240614	121400	62779325	2955	2955	2955	2955	0
494	20240614	121300	62779325	2955	2955	2955	2955	0
495	20240614	121200	62779325	2955	2955	2955	2955	0
496	20240614	121100	62779325	2955	2955	2955	2955	5
497	20240614	121000	62764550	2950	2950	2950	2950	0
498	20240614	120900	62764550	2950	2950	2950	2950	0
499	20240614	120800	62764550	2950	2950	2950	2950	10
500	20240614	120700	62735050	2955	2955	2955	2955	0
501	20240614	120600	62735050	2955	2955	2955	2955	0
502	20240614	120500	62735050	2955	2955	2955	2955	0
503	20240614	120400	62735050	2955	2955	2955	2955	0
504	20240614	120300	62735050	2955	2955	2955	2955	0
505	20240614	120200	62735050	2955	2955	2955	2955	0
506	20240614	120100	62735050	2955	2955	2955	2955	0
507	20240614	120000	62735050	2955	2955	2955	2955	0
508	20240614	115900	62735050	2955	2955	2955	2955	0
509	20240614	115800	62735050	2955	2955	2955	2955	0
510	20240614	115700	62735050	2955	2955	2955	2955	1
511	20240614	115600	62732095	2960	2960	2960	2960	0
512	20240614	115500	62732095	2960	2960	2960	2960	0
513	20240614	115400	62732095	2960	2960	2960	2960	0
514	20240614	115300	62732095	2960	2960	2960	2960	0
515	20240614	115200	62732095	2960	2960	2960	2960	0
516	20240614	115100	62732095	2960	2960	2960	2960	0
517	20240614	115000	62732095	2960	2960	2960	2960	0
518	20240614	114900	62732095	2960	2960	2960	2960	0
519	20240614	114800	62732095	2960	2960	2960	2960	0
520	20240614	114700	62732095	2960	2960	2960	2960	0
521	20240614	114600	62732095	2960	2960	2960	2960	0
522	20240614	114500	62732095	2960	2960	2960	2960	0
523	20240614	114400	62732095	2960	2960	2960	2960	0
524	20240614	114300	62732095	2960	2960	2960	2960	0
525	20240614	114200	62732095	2960	2960	2960	2960	0
526	20240614	114100	62732095	2960	2960	2960	2960	0
527	20240614	114000	62732095	2960	2960	2960	2960	0
528	20240614	113900	62732095	2960	2960	2960	2960	0
529	20240614	113800	62732095	2960	2960	2960	2960	0
530	20240614	113700	62732095	2960	2960	2960	2960	0
531	20240614	113600	62732095	2960	2960	2960	2960	0
532	20240614	113500	62732095	2960	2960	2960	2960	0
533	20240614	113400	62732095	2960	2960	2960	2960	0
534	20240614	113300	62732095	2960	2960	2960	2960	0
535	20240614	113200	62732095	2960	2960	2960	2960	0
536	20240614	113100	62732095	2960	2960	2960	2960	0
537	20240614	113000	62732095	2960	2960	2960	2960	0
538	20240614	112900	62732095	2960	2960	2960	2960	0
539	20240614	112800	62732095	2960	2960	2960	2960	0
540	20240614	112700	62732095	2960	2960	2960	2960	0
541	20240614	112600	62732095	2960	2960	2960	2960	0
542	20240614	112500	62732095	2960	2945	2960	2945	36
543	20240614	112400	62626060	2935	2935	2935	2935	0
544	20240614	112300	62626060	2935	2935	2935	2935	0
545	20240614	112200	62626060	2935	2935	2935	2935	0
546	20240614	112100	62626060	2935	2935	2935	2935	0
547	20240614	112000	62626060	2935	2945	2945	2935	700
548	20240614	111900	60564910	2935	2935	2935	2935	1
549	20240614	111800	60561975	2945	2945	2945	2945	0
550	20240614	111700	60561975	2945	2945	2945	2945	0
551	20240614	111600	60561975	2945	2945	2945	2945	0
552	20240614	111500	60561975	2945	2945	2945	2945	0
553	20240614	111400	60561975	2945	2945	2945	2945	0
554	20240614	111300	60561975	2945	2950	2950	2925	18237
555	20240614	111200	6953685	2960	2960	2960	2960	0
556	20240614	111100	6953685	2960	2960	2960	2960	0
557	20240614	111000	6953685	2960	2960	2960	2960	0
558	20240614	110900	6953685	2960	2960	2960	2960	0
559	20240614	110800	6953685	2960	2960	2960	2960	0
560	20240614	110700	6953685	2960	2960	2960	2960	0
561	20240614	110600	6953685	2960	2960	2960	2960	1
562	20240614	110500	6950725	2950	2950	2950	2950	0
563	20240614	110400	6950725	2950	2950	2950	2950	0
564	20240614	110300	6950725	2950	2950	2950	2950	0
565	20240614	110200	6950725	2950	2950	2950	2950	0
566	20240614	110100	6950725	2950	2950	2950	2950	0
567	20240614	110000	6950725	2950	2950	2950	2950	0
568	20240614	105900	6950725	2950	2950	2950	2950	0
569	20240614	105800	6950725	2950	2955	2955	2950	75
570	20240614	105700	6729450	2955	2955	2955	2955	0
571	20240614	105600	6729450	2955	2955	2955	2955	0
572	20240614	105500	6729450	2955	2955	2955	2955	0
573	20240614	105400	6729450	2955	2955	2955	2955	1
574	20240614	105300	6726495	2950	2950	2950	2950	205
575	20240614	105200	6121745	2945	2945	2945	2945	0
576	20240614	105100	6121745	2945	2945	2945	2945	0
577	20240614	105000	6121745	2945	2945	2945	2945	0
578	20240614	104900	6121745	2945	2945	2945	2945	18
579	20240614	104800	6068735	2945	2945	2945	2945	18
580	20240614	104700	6015725	2945	2945	2945	2945	0
581	20240614	104600	6015725	2945	2945	2945	2945	0
582	20240614	104500	6015725	2945	2945	2945	2945	0
583	20240614	104400	6015725	2945	2945	2945	2945	1
584	20240614	104300	6012780	2950	2950	2950	2950	70
585	20240614	104200	5806280	2950	2950	2950	2950	30
586	20240614	104100	5717780	2955	2955	2955	2955	0
587	20240614	104000	5717780	2955	2955	2955	2955	0
588	20240614	103900	5717780	2955	2955	2955	2955	0
589	20240614	103800	5717780	2955	2955	2955	2955	0
590	20240614	103700	5717780	2955	2955	2955	2955	0
591	20240614	103600	5717780	2955	2955	2955	2955	0
592	20240614	103500	5717780	2955	2955	2955	2955	0
593	20240614	103400	5717780	2955	2955	2955	2955	10
594	20240614	103300	5688230	2950	2950	2950	2950	1234
595	20240614	103200	2047930	2955	2955	2955	2955	0
596	20240614	103100	2047930	2955	2955	2955	2955	0
597	20240614	103000	2047930	2955	2955	2955	2955	0
598	20240614	102900	2047930	2955	2955	2955	2955	0
599	20240614	102800	2047930	2955	2955	2955	2955	0
600	20240614	102700	2047930	2955	2955	2955	2955	0
601	20240614	102600	2047930	2955	2955	2955	2955	0
602	20240614	102500	2047930	2955	2955	2955	2955	0
603	20240614	102400	2047930	2955	2955	2955	2955	0
604	20240614	102300	2047930	2955	2955	2955	2955	0
605	20240614	102200	2047930	2955	2950	2955	2950	201
606	20240614	102100	1454975	2955	2955	2955	2955	0
607	20240614	102000	1454975	2955	2955	2955	2955	0
608	20240614	101900	1454975	2955	2955	2955	2955	0
609	20240614	101800	1454975	2955	2955	2955	2955	0
610	20240614	101700	1454975	2955	2955	2955	2955	106
611	20240614	101600	1141745	2955	2955	2955	2955	0
612	20240614	101500	1141745	2955	2955	2955	2955	0
613	20240614	101400	1141745	2955	2955	2955	2955	0
614	20240614	101300	1141745	2955	2955	2955	2955	0
615	20240614	101200	1141745	2955	2955	2955	2955	0
616	20240614	101100	1141745	2955	2955	2955	2955	0
617	20240614	101000	1141745	2955	2955	2955	2955	0
618	20240614	100900	1141745	2955	2955	2955	2955	0
619	20240614	100800	1141745	2955	2955	2955	2955	0
620	20240614	100700	1141745	2955	2955	2955	2955	0
621	20240614	100600	1141745	2955	2955	2955	2955	0
622	20240614	100500	1141745	2955	2955	2955	2955	0
623	20240614	100400	1141745	2955	2955	2955	2955	1
624	20240614	100300	1138790	2955	2955	2955	2955	0
625	20240614	100200	1138790	2955	2955	2955	2955	22
626	20240614	100100	1073780	2955	2955	2955	2955	5
627	20240614	100000	1059005	2955	2955	2955	2955	0
628	20240614	095900	1059005	2955	2955	2955	2955	0
629	20240614	095800	1059005	2955	2955	2955	2955	4
630	20240614	095700	1047185	2955	2955	2955	2955	0
631	20240614	095600	1047185	2955	2955	2955	2955	2
632	20240614	095500	1041275	2955	2955	2955	2955	61
633	20240614	095400	861020	2955	2955	2955	2955	0
634	20240614	095300	861020	2955	2955	2955	2955	0
635	20240614	095200	861020	2955	2955	2955	2955	0
636	20240614	095100	861020	2955	2955	2955	2955	0
637	20240614	095000	861020	2955	2955	2955	2955	1
638	20240614	094900	858065	2955	2955	2955	2955	0
639	20240614	094800	858065	2955	2955	2955	2955	0
640	20240614	094700	858065	2955	2955	2955	2955	0
641	20240614	094600	858065	2955	2955	2955	2955	1
642	20240614	094500	855110	2950	2950	2950	2950	0
643	20240614	094400	855110	2950	2950	2950	2950	1
644	20240614	094300	852160	2955	2955	2955	2955	0
645	20240614	094200	852160	2955	2955	2955	2955	0
646	20240614	094100	852160	2955	2955	2955	2955	0
647	20240614	094000	852160	2955	2955	2955	2955	0
648	20240614	093900	852160	2955	2955	2955	2955	0
649	20240614	093800	852160	2955	2955	2955	2955	0
650	20240614	093700	852160	2955	2955	2955	2955	0
651	20240614	093600	852160	2955	2955	2955	2955	10
652	20240614	093500	822610	2955	2955	2955	2955	0
653	20240614	093400	822610	2955	2955	2955	2955	0
654	20240614	093300	822610	2955	2955	2955	2955	0
655	20240614	093200	822610	2955	2955	2955	2955	0
656	20240614	093100	822610	2955	2955	2955	2955	0
657	20240614	093000	822610	2955	2955	2955	2955	0
658	20240614	092900	822610	2955	2955	2955	2955	0
659	20240614	092800	822610	2955	2955	2955	2955	1
660	20240614	092700	819655	2945	2945	2945	2945	54
661	20240614	092600	660625	2945	2950	2950	2945	35
662	20240614	092500	557545	2955	2955	2955	2955	0
663	20240614	092400	557545	2955	2955	2955	2955	0
664	20240614	092300	557545	2955	2955	2955	2955	0
665	20240614	092200	557545	2955	2955	2955	2955	0
666	20240614	092100	557545	2955	2955	2955	2955	0
667	20240614	092000	557545	2955	2955	2955	2955	0
668	20240614	091900	557545	2955	2945	2955	2945	4
669	20240614	091800	545755	2955	2955	2955	2955	0
670	20240614	091700	545755	2955	2955	2955	2955	0
671	20240614	091600	545755	2955	2955	2955	2955	0
672	20240614	091500	545755	2955	2945	2955	2945	8
673	20240614	091400	522175	2955	2955	2955	2955	0
674	20240614	091300	522175	2955	2955	2955	2955	0
675	20240614	091200	522175	2955	2955	2955	2955	0
676	20240614	091100	522175	2955	2955	2955	2955	0
677	20240614	091000	522175	2955	2955	2955	2955	0
678	20240614	090900	522175	2955	2955	2955	2955	0
679	20240614	090800	522175	2955	2950	2955	2950	12
680	20240614	090700	486770	2955	2955	2955	2955	0
681	20240614	090600	486770	2955	2955	2955	2955	1
682	20240614	090500	483815	2955	2955	2955	2955	0
683	20240614	090400	483815	2955	2955	2955	2955	2
684	20240614	090300	477905	2955	2955	2955	2955	0
685	20240614	090200	477905	2955	2955	2955	2955	1
686	20240614	090100	474950	2950	2950	2950	2950	0
687	20240614	090000	474950	2950	2950	2950	2950	161