KissMeData/291810/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210700	21479165	2980	2980	2980	2980	94
3	20240607	210600	21479165	2980	2980	2980	2980	0
4	20240607	210500	21479165	2980	2980	2980	2980	0
5	20240607	210400	21479165	2980	2980	2980	2980	0
6	20240607	210300	21479165	2980	2980	2980	2980	0
7	20240607	210200	21479165	2980	2980	2980	2980	0
8	20240607	210100	21479165	2980	2980	2980	2980	0
9	20240607	210000	21479165	2980	2980	2980	2980	0
10	20240607	205900	21479165	2980	2980	2980	2980	0
11	20240607	205800	21479165	2980	2980	2980	2980	0
12	20240607	205700	21479165	2980	2980	2980	2980	0
13	20240607	205600	21479165	2980	2980	2980	2980	0
14	20240607	205500	21479165	2980	2980	2980	2980	0
15	20240607	205400	21479165	2980	2980	2980	2980	0
16	20240607	205300	21479165	2980	2980	2980	2980	0
17	20240607	205200	21479165	2980	2980	2980	2980	0
18	20240607	205100	21479165	2980	2980	2980	2980	0
19	20240607	205000	21479165	2980	2980	2980	2980	0
20	20240607	204900	21479165	2980	2980	2980	2980	0
21	20240607	204800	21479165	2980	2980	2980	2980	0
22	20240607	204700	21479165	2980	2980	2980	2980	0
23	20240607	204600	21479165	2980	2980	2980	2980	0
24	20240607	204500	21479165	2980	2980	2980	2980	0
25	20240607	204400	21479165	2980	2980	2980	2980	0
26	20240607	204300	21479165	2980	2980	2980	2980	0
27	20240607	204200	21479165	2980	2980	2980	2980	0
28	20240607	204100	21479165	2980	2980	2980	2980	0
29	20240607	204000	21479165	2980	2980	2980	2980	0
30	20240607	203900	21479165	2980	2980	2980	2980	0
31	20240607	203800	21479165	2980	2980	2980	2980	0
32	20240607	203700	21479165	2980	2980	2980	2980	94
33	20240607	203600	21479165	2980	2980	2980	2980	0
34	20240607	203500	21479165	2980	2980	2980	2980	0
35	20240607	203400	21479165	2980	2980	2980	2980	0
36	20240607	203300	21479165	2980	2980	2980	2980	0
37	20240607	203200	21479165	2980	2980	2980	2980	0
38	20240607	203100	21479165	2980	2980	2980	2980	0
39	20240607	203000	21479165	2980	2980	2980	2980	0
40	20240607	202900	21479165	2980	2980	2980	2980	0
41	20240607	202800	21479165	2980	2980	2980	2980	0
42	20240607	202700	21479165	2980	2980	2980	2980	0
43	20240607	202600	21479165	2980	2980	2980	2980	0
44	20240607	202500	21479165	2980	2980	2980	2980	0
45	20240607	202400	21479165	2980	2980	2980	2980	0
46	20240607	202300	21479165	2980	2980	2980	2980	0
47	20240607	202200	21479165	2980	2980	2980	2980	0
48	20240607	202100	21479165	2980	2980	2980	2980	0
49	20240607	202000	21479165	2980	2980	2980	2980	0
50	20240607	201900	21479165	2980	2980	2980	2980	0
51	20240607	201800	21479165	2980	2980	2980	2980	0
52	20240607	201700	21479165	2980	2980	2980	2980	0
53	20240607	201600	21479165	2980	2980	2980	2980	0
54	20240607	201500	21479165	2980	2980	2980	2980	0
55	20240607	201400	21479165	2980	2980	2980	2980	0
56	20240607	201300	21479165	2980	2980	2980	2980	0
57	20240607	201200	21479165	2980	2980	2980	2980	0
58	20240607	201100	21479165	2980	2980	2980	2980	0
59	20240607	201000	21479165	2980	2980	2980	2980	0
60	20240607	200900	21479165	2980	2980	2980	2980	0
61	20240607	200800	21479165	2980	2980	2980	2980	0
62	20240607	200700	21479165	2980	2980	2980	2980	94
63	20240607	200600	21479165	2980	2980	2980	2980	0
64	20240607	200500	21479165	2980	2980	2980	2980	0
65	20240607	200400	21479165	2980	2980	2980	2980	0
66	20240607	200300	21479165	2980	2980	2980	2980	0
67	20240607	200200	21479165	2980	2980	2980	2980	0
68	20240607	200100	21479165	2980	2980	2980	2980	0
69	20240607	200000	21479165	2980	2980	2980	2980	0
70	20240607	195900	21479165	2980	2980	2980	2980	0
71	20240607	195800	21479165	2980	2980	2980	2980	0
72	20240607	195700	21479165	2980	2980	2980	2980	0
73	20240607	195600	21479165	2980	2980	2980	2980	0
74	20240607	195500	21479165	2980	2980	2980	2980	0
75	20240607	195400	21479165	2980	2980	2980	2980	0
76	20240607	195300	21479165	2980	2980	2980	2980	0
77	20240607	195200	21479165	2980	2980	2980	2980	0
78	20240607	195100	21479165	2980	2980	2980	2980	0
79	20240607	195000	21479165	2980	2980	2980	2980	0
80	20240607	194900	21479165	2980	2980	2980	2980	0
81	20240607	194800	21479165	2980	2980	2980	2980	0
82	20240607	194700	21479165	2980	2980	2980	2980	0
83	20240607	194600	21479165	2980	2980	2980	2980	0
84	20240607	194500	21479165	2980	2980	2980	2980	0
85	20240607	194400	21479165	2980	2980	2980	2980	0
86	20240607	194300	21479165	2980	2980	2980	2980	0
87	20240607	194200	21479165	2980	2980	2980	2980	0
88	20240607	194100	21479165	2980	2980	2980	2980	0
89	20240607	194000	21479165	2980	2980	2980	2980	0
90	20240607	193900	21479165	2980	2980	2980	2980	0
91	20240607	193800	21479165	2980	2980	2980	2980	0
92	20240607	193700	21479165	2980	2980	2980	2980	94
93	20240607	193600	21479165	2980	2980	2980	2980	0
94	20240607	193500	21479165	2980	2980	2980	2980	0
95	20240607	193400	21479165	2980	2980	2980	2980	0
96	20240607	193300	21479165	2980	2980	2980	2980	0
97	20240607	193200	21479165	2980	2980	2980	2980	0
98	20240607	193100	21479165	2980	2980	2980	2980	0
99	20240607	193000	21479165	2980	2980	2980	2980	0
100	20240607	192900	21479165	2980	2980	2980	2980	0
101	20240607	192800	21479165	2980	2980	2980	2980	0
102	20240607	192700	21479165	2980	2980	2980	2980	0
103	20240607	192600	21479165	2980	2980	2980	2980	0
104	20240607	192500	21479165	2980	2980	2980	2980	0
105	20240607	192400	21479165	2980	2980	2980	2980	0
106	20240607	192300	21479165	2980	2980	2980	2980	0
107	20240607	192200	21479165	2980	2980	2980	2980	0
108	20240607	192100	21479165	2980	2980	2980	2980	0
109	20240607	192000	21479165	2980	2980	2980	2980	0
110	20240607	191900	21479165	2980	2980	2980	2980	0
111	20240607	191800	21479165	2980	2980	2980	2980	0
112	20240607	191700	21479165	2980	2980	2980	2980	0
113	20240607	191600	21479165	2980	2980	2980	2980	0
114	20240607	191500	21479165	2980	2980	2980	2980	0
115	20240607	191400	21479165	2980	2980	2980	2980	0
116	20240607	191300	21479165	2980	2980	2980	2980	0
117	20240607	191200	21479165	2980	2980	2980	2980	0
118	20240607	191100	21479165	2980	2980	2980	2980	0
119	20240607	191000	21479165	2980	2980	2980	2980	0
120	20240607	190900	21479165	2980	2980	2980	2980	0
121	20240607	190800	21479165	2980	2980	2980	2980	0
122	20240607	190700	21479165	2980	2980	2980	2980	94
123	20240607	190600	21479165	2980	2980	2980	2980	0
124	20240607	190500	21479165	2980	2980	2980	2980	0
125	20240607	190400	21479165	2980	2980	2980	2980	0
126	20240607	190300	21479165	2980	2980	2980	2980	0
127	20240607	190200	21479165	2980	2980	2980	2980	0
128	20240607	190100	21479165	2980	2980	2980	2980	0
129	20240607	190000	21479165	2980	2980	2980	2980	0
130	20240607	185900	21479165	2980	2980	2980	2980	0
131	20240607	185800	21479165	2980	2980	2980	2980	0
132	20240607	185700	21479165	2980	2980	2980	2980	0
133	20240607	185600	21479165	2980	2980	2980	2980	0
134	20240607	185500	21479165	2980	2980	2980	2980	0
135	20240607	185400	21479165	2980	2980	2980	2980	0
136	20240607	185300	21479165	2980	2980	2980	2980	0
137	20240607	185200	21479165	2980	2980	2980	2980	0
138	20240607	185100	21479165	2980	2980	2980	2980	0
139	20240607	185000	21479165	2980	2980	2980	2980	0
140	20240607	184900	21479165	2980	2980	2980	2980	0
141	20240607	184800	21479165	2980	2980	2980	2980	0
142	20240607	184700	21479165	2980	2980	2980	2980	0
143	20240607	184600	21479165	2980	2980	2980	2980	0
144	20240607	184500	21479165	2980	2980	2980	2980	0
145	20240607	184400	21479165	2980	2980	2980	2980	0
146	20240607	184300	21479165	2980	2980	2980	2980	0
147	20240607	184200	21479165	2980	2980	2980	2980	0
148	20240607	184100	21479165	2980	2980	2980	2980	0
149	20240607	184000	21479165	2980	2980	2980	2980	0
150	20240607	183900	21479165	2980	2980	2980	2980	0
151	20240607	183800	21479165	2980	2980	2980	2980	0
152	20240607	183700	21479165	2980	2980	2980	2980	94
153	20240607	183600	21479165	2980	2980	2980	2980	0
154	20240607	183500	21479165	2980	2980	2980	2980	0
155	20240607	183400	21479165	2980	2980	2980	2980	0
156	20240607	183300	21479165	2980	2980	2980	2980	0
157	20240607	183200	21479165	2980	2980	2980	2980	0
158	20240607	183100	21479165	2980	2980	2980	2980	0
159	20240607	183000	21479165	2980	2980	2980	2980	0
160	20240607	182900	21479165	2980	2980	2980	2980	0
161	20240607	182800	21479165	2980	2980	2980	2980	0
162	20240607	182700	21479165	2980	2980	2980	2980	0
163	20240607	182600	21479165	2980	2980	2980	2980	0
164	20240607	182500	21479165	2980	2980	2980	2980	0
165	20240607	182400	21479165	2980	2980	2980	2980	0
166	20240607	182300	21479165	2980	2980	2980	2980	0
167	20240607	182200	21479165	2980	2980	2980	2980	0
168	20240607	182100	21479165	2980	2980	2980	2980	0
169	20240607	182000	21479165	2980	2980	2980	2980	0
170	20240607	181900	21479165	2980	2980	2980	2980	0
171	20240607	181800	21479165	2980	2980	2980	2980	0
172	20240607	181700	21479165	2980	2980	2980	2980	0
173	20240607	181600	21479165	2980	2980	2980	2980	0
174	20240607	181500	21479165	2980	2980	2980	2980	0
175	20240607	181400	21479165	2980	2980	2980	2980	0
176	20240607	181300	21479165	2980	2980	2980	2980	0
177	20240607	181200	21479165	2980	2980	2980	2980	0
178	20240607	181100	21479165	2980	2980	2980	2980	0
179	20240607	181000	21479165	2980	2980	2980	2980	0
180	20240607	180900	21479165	2980	2980	2980	2980	0
181	20240607	180800	21479165	2980	2980	2980	2980	0
182	20240607	180700	21479165	2980	2980	2980	2980	94
183	20240607	180600	21479165	2980	2980	2980	2980	0
184	20240607	180500	21479165	2980	2980	2980	2980	0
185	20240607	180400	21479165	2980	2980	2980	2980	0
186	20240607	180300	21479165	2980	2980	2980	2980	0
187	20240607	180200	21479165	2980	2980	2980	2980	0
188	20240607	180100	21479165	2980	2980	2980	2980	0
189	20240607	180000	21479165	2980	2980	2980	2980	0
190	20240607	175900	21479165	2980	2980	2980	2980	0
191	20240607	175800	21479165	2980	2980	2980	2980	0
192	20240607	175700	21479165	2980	2980	2980	2980	0
193	20240607	175600	21479165	2980	2980	2980	2980	0
194	20240607	175500	21479165	2980	2980	2980	2980	0
195	20240607	175400	21479165	2980	2980	2980	2980	0
196	20240607	175300	21479165	2980	2980	2980	2980	0
197	20240607	175200	21479165	2980	2980	2980	2980	0
198	20240607	175100	21479165	2980	2980	2980	2980	0
199	20240607	175000	21479165	2980	2980	2980	2980	0
200	20240607	174900	21479165	2980	2980	2980	2980	0
201	20240607	174800	21479165	2980	2980	2980	2980	0
202	20240607	174700	21479165	2980	2980	2980	2980	0
203	20240607	174600	21479165	2980	2980	2980	2980	0
204	20240607	174500	21479165	2980	2980	2980	2980	0
205	20240607	174400	21479165	2980	2980	2980	2980	0
206	20240607	174300	21479165	2980	2980	2980	2980	0
207	20240607	174200	21479165	2980	2980	2980	2980	0
208	20240607	174100	21479165	2980	2980	2980	2980	0
209	20240607	174000	21479165	2980	2980	2980	2980	0
210	20240607	173900	21479165	2980	2980	2980	2980	0
211	20240607	173800	21479165	2980	2980	2980	2980	0
212	20240607	173700	21479165	2980	2980	2980	2980	94
213	20240607	173600	21479165	2980	2980	2980	2980	0
214	20240607	173500	21479165	2980	2980	2980	2980	0
215	20240607	173400	21479165	2980	2980	2980	2980	0
216	20240607	173300	21479165	2980	2980	2980	2980	0
217	20240607	173200	21479165	2980	2980	2980	2980	0
218	20240607	173100	21479165	2980	2980	2980	2980	0
219	20240607	173000	21479165	2980	2980	2980	2980	0
220	20240607	172900	21479165	2980	2980	2980	2980	0
221	20240607	172800	21479165	2980	2980	2980	2980	0
222	20240607	172700	21479165	2980	2980	2980	2980	0
223	20240607	172600	21479165	2980	2980	2980	2980	0
224	20240607	172500	21479165	2980	2980	2980	2980	0
225	20240607	172400	21479165	2980	2980	2980	2980	0
226	20240607	172300	21479165	2980	2980	2980	2980	0
227	20240607	172200	21479165	2980	2980	2980	2980	0
228	20240607	172100	21479165	2980	2980	2980	2980	0
229	20240607	172000	21479165	2980	2980	2980	2980	0
230	20240607	171900	21479165	2980	2980	2980	2980	0
231	20240607	171800	21479165	2980	2980	2980	2980	0
232	20240607	171700	21479165	2980	2980	2980	2980	0
233	20240607	171600	21479165	2980	2980	2980	2980	0
234	20240607	171500	21479165	2980	2980	2980	2980	0
235	20240607	171400	21479165	2980	2980	2980	2980	0
236	20240607	171300	21479165	2980	2980	2980	2980	0
237	20240607	171200	21479165	2980	2980	2980	2980	0
238	20240607	171100	21479165	2980	2980	2980	2980	0
239	20240607	171000	21479165	2980	2980	2980	2980	0
240	20240607	170900	21479165	2980	2980	2980	2980	0
241	20240607	170800	21479165	2980	2980	2980	2980	0
242	20240607	170700	21479165	2980	2980	2980	2980	94
243	20240607	170600	21479165	2980	2980	2980	2980	0
244	20240607	170500	21479165	2980	2980	2980	2980	0
245	20240607	170400	21479165	2980	2980	2980	2980	0
246	20240607	170300	21479165	2980	2980	2980	2980	0
247	20240607	170200	21479165	2980	2980	2980	2980	0
248	20240607	170100	21479165	2980	2980	2980	2980	0
249	20240607	170000	21479165	2980	2980	2980	2980	0
250	20240607	165900	21479165	2980	2980	2980	2980	0
251	20240607	165800	21479165	2980	2980	2980	2980	0
252	20240607	165700	21479165	2980	2980	2980	2980	0
253	20240607	165600	21479165	2980	2980	2980	2980	0
254	20240607	165500	21479165	2980	2980	2980	2980	0
255	20240607	165400	21479165	2980	2980	2980	2980	0
256	20240607	165300	21479165	2980	2980	2980	2980	0
257	20240607	165200	21479165	2980	2980	2980	2980	0
258	20240607	165100	21479165	2980	2980	2980	2980	0
259	20240607	165000	21479165	2980	2980	2980	2980	0
260	20240607	164900	21479165	2980	2980	2980	2980	0
261	20240607	164800	21479165	2980	2980	2980	2980	0
262	20240607	164700	21479165	2980	2980	2980	2980	0
263	20240607	164600	21479165	2980	2980	2980	2980	0
264	20240607	164500	21479165	2980	2980	2980	2980	0
265	20240607	164400	21479165	2980	2980	2980	2980	0
266	20240607	164300	21479165	2980	2980	2980	2980	0
267	20240607	164200	21479165	2980	2980	2980	2980	0
268	20240607	164100	21479165	2980	2980	2980	2980	0
269	20240607	164000	21479165	2980	2980	2980	2980	0
270	20240607	163900	21479165	2980	2980	2980	2980	0
271	20240607	163800	21479165	2980	2980	2980	2980	0
272	20240607	163700	21479165	2980	2980	2980	2980	94
273	20240607	163600	21479165	2980	2980	2980	2980	0
274	20240607	163500	21479165	2980	2980	2980	2980	0
275	20240607	163400	21479165	2980	2980	2980	2980	0
276	20240607	163300	21479165	2980	2980	2980	2980	0
277	20240607	163200	21479165	2980	2980	2980	2980	0
278	20240607	163100	21479165	2980	2980	2980	2980	0
279	20240607	163000	21479165	2980	2980	2980	2980	0
280	20240607	162900	21479165	2980	2980	2980	2980	0
281	20240607	162800	21479165	2980	2980	2980	2980	0
282	20240607	162700	21479165	2980	2980	2980	2980	0
283	20240607	162600	21479165	2980	2980	2980	2980	0
284	20240607	162500	21479165	2980	2980	2980	2980	0
285	20240607	162400	21479165	2980	2980	2980	2980	0
286	20240607	162300	21479165	2980	2980	2980	2980	0
287	20240607	162200	21479165	2980	2980	2980	2980	0
288	20240607	162100	21479165	2980	2980	2980	2980	0
289	20240607	162000	21479165	2980	2980	2980	2980	0
290	20240607	161900	21479165	2980	2980	2980	2980	0
291	20240607	161800	21479165	2980	2980	2980	2980	0
292	20240607	161700	21479165	2980	2980	2980	2980	0
293	20240607	161600	21479165	2980	2980	2980	2980	0
294	20240607	161500	21479165	2980	2980	2980	2980	0
295	20240607	161400	21479165	2980	2980	2980	2980	0
296	20240607	161300	21479165	2980	2980	2980	2980	0
297	20240607	161200	21479165	2980	2980	2980	2980	0
298	20240607	161100	21479165	2980	2980	2980	2980	0
299	20240607	161000	21479165	2980	2980	2980	2980	0
300	20240607	160900	21479165	2980	2980	2980	2980	0
301	20240607	160800	21479165	2980	2980	2980	2980	0
302	20240607	160700	21479165	2980	2980	2980	2980	94
303	20240607	160600	21479165	2980	2980	2980	2980	0
304	20240607	160500	21479165	2980	2980	2980	2980	0
305	20240607	160400	21479165	2980	2980	2980	2980	0
306	20240607	160300	21479165	2980	2980	2980	2980	0
307	20240607	160200	21479165	2980	2980	2980	2980	0
308	20240607	160100	21479165	2980	2980	2980	2980	0
309	20240607	160000	21479165	2980	2980	2980	2980	0
310	20240607	155900	21479165	2980	2980	2980	2980	0
311	20240607	155800	21479165	2980	2980	2980	2980	0
312	20240607	155700	21479165	2980	2980	2980	2980	0
313	20240607	155600	21479165	2980	2980	2980	2980	0
314	20240607	155500	21479165	2980	2980	2980	2980	0
315	20240607	155400	21479165	2980	2980	2980	2980	0
316	20240607	155300	21479165	2980	2980	2980	2980	0
317	20240607	155200	21479165	2980	2980	2980	2980	0
318	20240607	155100	21479165	2980	2980	2980	2980	0
319	20240607	155000	21479165	2980	2980	2980	2980	0
320	20240607	154900	21479165	2980	2980	2980	2980	0
321	20240607	154800	21479165	2980	2980	2980	2980	0
322	20240607	154700	21479165	2980	2980	2980	2980	0
323	20240607	154600	21479165	2980	2980	2980	2980	0
324	20240607	154500	21479165	2980	2980	2980	2980	0
325	20240607	154400	21479165	2980	2980	2980	2980	0
326	20240607	154300	21479165	2980	2980	2980	2980	0
327	20240607	154200	21479165	2980	2980	2980	2980	0
328	20240607	154100	21479165	2980	2980	2980	2980	0
329	20240607	154000	21479165	2980	2980	2980	2980	0
330	20240607	153900	21479165	2980	2980	2980	2980	0
331	20240607	153800	21479165	2980	2980	2980	2980	0
332	20240607	153700	21479165	2980	2980	2980	2980	94
333	20240607	153600	21479165	2980	2980	2980	2980	0
334	20240607	153500	21479165	2980	2980	2980	2980	0
335	20240607	153400	21479165	2980	2980	2980	2980	0
336	20240607	153300	21479165	2980	2980	2980	2980	0
337	20240607	153200	21479165	2980	2980	2980	2980	0
338	20240607	153100	21479165	2980	2980	2980	2980	0
339	20240607	153000	21479165	2980	2980	2980	2980	94
340	20240607	152900	21199045	2980	2980	2980	2980	0
341	20240607	152800	21199045	2980	2980	2980	2980	0
342	20240607	152700	21199045	2980	2980	2980	2980	0
343	20240607	152600	21199045	2980	2980	2980	2980	0
344	20240607	152500	21199045	2980	2980	2980	2980	0
345	20240607	152400	21199045	2980	2980	2980	2980	0
346	20240607	152300	21199045	2980	2980	2980	2980	0
347	20240607	152200	21199045	2980	2980	2980	2980	0
348	20240607	152100	21199045	2980	2980	2980	2980	0
349	20240607	152000	21199045	2980	2980	2980	2980	0
350	20240607	151900	21199045	2980	2980	2980	2980	3
351	20240607	151800	21190105	2985	2985	2985	2985	0
352	20240607	151700	21190105	2985	2985	2985	2985	0
353	20240607	151600	21190105	2985	2985	2985	2985	6
354	20240607	151500	21172195	2995	2995	2995	2995	0
355	20240607	151400	21172195	2995	2995	2995	2995	0
356	20240607	151300	21172195	2995	2995	2995	2995	0
357	20240607	151200	21172195	2995	2995	2995	2995	0
358	20240607	151100	21172195	2995	2995	2995	2995	0
359	20240607	151000	21172195	2995	2995	2995	2995	0
360	20240607	150900	21172195	2995	2995	2995	2995	0
361	20240607	150800	21172195	2995	2995	2995	2995	2
362	20240607	150700	21166205	3000	3000	3000	3000	0
363	20240607	150600	21166205	3000	3000	3000	3000	0
364	20240607	150500	21166205	3000	3000	3000	3000	0
365	20240607	150400	21166205	3000	3000	3000	3000	0
366	20240607	150300	21166205	3000	3000	3000	3000	0
367	20240607	150200	21166205	3000	3000	3000	3000	0
368	20240607	150100	21166205	3000	3000	3000	3000	0
369	20240607	150000	21166205	3000	3000	3000	3000	0
370	20240607	145900	21166205	3000	3000	3000	3000	0
371	20240607	145800	21166205	3000	3000	3000	3000	0
372	20240607	145700	21166205	3000	3000	3000	3000	0
373	20240607	145600	21166205	3000	3000	3000	3000	0
374	20240607	145500	21166205	3000	3000	3000	3000	0
375	20240607	145400	21166205	3000	3000	3000	3000	0
376	20240607	145300	21166205	3000	3000	3000	3000	0
377	20240607	145200	21166205	3000	3000	3000	3000	0
378	20240607	145100	21166205	3000	3000	3000	3000	0
379	20240607	145000	21166205	3000	3000	3000	3000	0
380	20240607	144900	21166205	3000	3000	3000	3000	0
381	20240607	144800	21166205	3000	3000	3000	3000	0
382	20240607	144700	21166205	3000	3000	3000	3000	0
383	20240607	144600	21166205	3000	3000	3000	3000	0
384	20240607	144500	21166205	3000	3000	3000	3000	0
385	20240607	144400	21166205	3000	3000	3000	3000	0
386	20240607	144300	21166205	3000	3000	3000	3000	0
387	20240607	144200	21166205	3000	3000	3000	3000	0
388	20240607	144100	21166205	3000	3000	3000	3000	0
389	20240607	144000	21166205	3000	3000	3000	3000	0
390	20240607	143900	21166205	3000	3000	3000	3000	0
391	20240607	143800	21166205	3000	3000	3000	3000	0
392	20240607	143700	21166205	3000	3000	3000	3000	0
393	20240607	143600	21166205	3000	3000	3000	3000	0
394	20240607	143500	21166205	3000	3000	3000	3000	0
395	20240607	143400	21166205	3000	3000	3000	3000	0
396	20240607	143300	21166205	3000	3000	3000	3000	0
397	20240607	143200	21166205	3000	3000	3000	3000	0
398	20240607	143100	21166205	3000	3000	3000	3000	0
399	20240607	143000	21166205	3000	3000	3000	3000	0
400	20240607	142900	21166205	3000	3000	3000	3000	0
401	20240607	142800	21166205	3000	3000	3000	3000	0
402	20240607	142700	21166205	3000	3000	3000	3000	0
403	20240607	142600	21166205	3000	3000	3000	3000	0
404	20240607	142500	21166205	3000	3000	3000	3000	0
405	20240607	142400	21166205	3000	3000	3000	3000	0
406	20240607	142300	21166205	3000	3000	3000	3000	0
407	20240607	142200	21166205	3000	3000	3000	3000	0
408	20240607	142100	21166205	3000	3000	3000	3000	0
409	20240607	142000	21166205	3000	3000	3000	3000	0
410	20240607	141900	21166205	3000	3000	3000	3000	0
411	20240607	141800	21166205	3000	3000	3000	3000	0
412	20240607	141700	21166205	3000	3000	3000	3000	0
413	20240607	141600	21166205	3000	3000	3000	3000	0
414	20240607	141500	21166205	3000	3000	3000	3000	0
415	20240607	141400	21166205	3000	3000	3000	3000	0
416	20240607	141300	21166205	3000	3000	3000	3000	0
417	20240607	141200	21166205	3000	3000	3000	3000	0
418	20240607	141100	21166205	3000	3000	3000	3000	1
419	20240607	141000	21163205	2975	2975	2975	2975	0
420	20240607	140900	21163205	2975	2975	2975	2975	10
421	20240607	140800	21133455	2975	2975	2975	2975	0
422	20240607	140700	21133455	2975	2975	2975	2975	0
423	20240607	140600	21133455	2975	2975	2975	2975	0
424	20240607	140500	21133455	2975	2975	2975	2975	0
425	20240607	140400	21133455	2975	2975	2975	2975	21
426	20240607	140300	21070980	2980	2980	2980	2980	149
427	20240607	140200	20626960	2980	2980	2980	2980	0
428	20240607	140100	20626960	2980	2980	2980	2980	0
429	20240607	140000	20626960	2980	2980	2980	2980	1
430	20240607	135900	20623980	3000	3000	3000	3000	0
431	20240607	135800	20623980	3000	3000	3000	3000	25
432	20240607	135700	20548980	2995	2995	2995	2995	0
433	20240607	135600	20548980	2995	2995	2995	2995	0
434	20240607	135500	20548980	2995	2995	2995	2995	0
435	20240607	135400	20548980	2995	2995	2995	2995	0
436	20240607	135300	20548980	2995	2995	2995	2995	0
437	20240607	135200	20548980	2995	2995	2995	2995	0
438	20240607	135100	20548980	2995	2995	2995	2995	0
439	20240607	135000	20548980	2995	2995	2995	2995	0
440	20240607	134900	20548980	2995	2995	2995	2995	0
441	20240607	134800	20548980	2995	2995	2995	2995	0
442	20240607	134700	20548980	2995	2995	2995	2995	0
443	20240607	134600	20548980	2995	2995	2995	2995	787
444	20240607	134500	18191915	2995	2995	2995	2995	0
445	20240607	134400	18191915	2995	2995	2995	2995	0
446	20240607	134300	18191915	2995	2995	2995	2995	0
447	20240607	134200	18191915	2995	2995	2995	2995	0
448	20240607	134100	18191915	2995	2995	2995	2995	12
449	20240607	134000	18155975	2995	2995	2995	2995	0
450	20240607	133900	18155975	2995	2995	2995	2995	0
451	20240607	133800	18155975	2995	2995	2995	2995	0
452	20240607	133700	18155975	2995	2995	2995	2995	0
453	20240607	133600	18155975	2995	2995	2995	2995	100
454	20240607	133500	17856475	2995	2995	2995	2995	0
455	20240607	133400	17856475	2995	2995	2995	2995	0
456	20240607	133300	17856475	2995	2995	2995	2995	0
457	20240607	133200	17856475	2995	2995	2995	2995	0
458	20240607	133100	17856475	2995	2985	2995	2985	286
459	20240607	133000	17001565	2985	2985	2985	2985	0
460	20240607	132900	17001565	2985	2985	2985	2985	0
461	20240607	132800	17001565	2985	2985	2985	2985	128
462	20240607	132700	16619485	2985	2985	2985	2985	0
463	20240607	132600	16619485	2985	2985	2985	2985	0
464	20240607	132500	16619485	2985	2985	2985	2985	0
465	20240607	132400	16619485	2985	2985	2985	2985	0
466	20240607	132300	16619485	2985	2985	2985	2985	0
467	20240607	132200	16619485	2985	2985	2985	2985	0
468	20240607	132100	16619485	2985	2985	2985	2985	1
469	20240607	132000	16616500	2985	2985	2985	2985	0
470	20240607	131900	16616500	2985	2985	2985	2985	168
471	20240607	131800	16115020	2985	2985	2985	2985	0
472	20240607	131700	16115020	2985	2985	2985	2985	0
473	20240607	131600	16115020	2985	2985	2985	2985	0
474	20240607	131500	16115020	2985	2985	2985	2985	0
475	20240607	131400	16115020	2985	2985	2985	2985	0
476	20240607	131300	16115020	2985	2985	2985	2985	0
477	20240607	131200	16115020	2985	2985	2985	2985	0
478	20240607	131100	16115020	2985	2985	2985	2985	1
479	20240607	131000	16112035	2975	2975	2975	2975	0
480	20240607	130900	16112035	2975	2975	2975	2975	0
481	20240607	130800	16112035	2975	2975	2975	2975	0
482	20240607	130700	16112035	2975	2975	2975	2975	0
483	20240607	130600	16112035	2975	2975	2975	2975	484
484	20240607	130500	14672135	2980	2980	2980	2980	0
485	20240607	130400	14672135	2980	2980	2980	2980	0
486	20240607	130300	14672135	2980	2980	2980	2980	0
487	20240607	130200	14672135	2980	2980	2980	2980	50
488	20240607	130100	14523135	2975	2975	2975	2975	0
489	20240607	130000	14523135	2975	2975	2975	2975	0
490	20240607	125900	14523135	2975	2975	2975	2975	116
491	20240607	125800	14178035	2975	2975	2975	2975	0
492	20240607	125700	14178035	2975	2975	2975	2975	0
493	20240607	125600	14178035	2975	2975	2975	2975	0
494	20240607	125500	14178035	2975	2975	2975	2975	1
495	20240607	125400	14175060	2975	2975	2975	2975	0
496	20240607	125300	14175060	2975	2975	2975	2975	0
497	20240607	125200	14175060	2975	2975	2975	2975	0
498	20240607	125100	14175060	2975	2975	2975	2975	0
499	20240607	125000	14175060	2975	2975	2975	2975	0
500	20240607	124900	14175060	2975	2975	2975	2975	0
501	20240607	124800	14175060	2975	2975	2975	2975	0
502	20240607	124700	14175060	2975	2975	2975	2975	5
503	20240607	124600	14160185	2975	2975	2975	2975	0
504	20240607	124500	14160185	2975	2975	2975	2975	1
505	20240607	124400	14157210	2975	2975	2975	2975	120
506	20240607	124300	13800210	2975	2975	2975	2975	1
507	20240607	124200	13797235	2970	2970	2970	2970	1500
508	20240607	124100	9342235	2975	2975	2975	2975	0
509	20240607	124000	9342235	2975	2975	2975	2975	1
510	20240607	123900	9339260	2975	2975	2975	2975	0
511	20240607	123800	9339260	2975	2975	2975	2975	0
512	20240607	123700	9339260	2975	2975	2975	2975	0
513	20240607	123600	9339260	2975	2975	2975	2975	0
514	20240607	123500	9339260	2975	2975	2975	2975	0
515	20240607	123400	9339260	2975	2975	2975	2975	100
516	20240607	123300	9041760	2970	2970	2970	2970	800
517	20240607	123200	6665760	2970	2970	2970	2970	0
518	20240607	123100	6665760	2970	2970	2970	2970	200
519	20240607	123000	6071760	2975	2975	2975	2975	0
520	20240607	122900	6071760	2975	2975	2975	2975	0
521	20240607	122800	6071760	2975	2975	2975	2975	0
522	20240607	122700	6071760	2975	2975	2975	2975	0
523	20240607	122600	6071760	2975	2975	2975	2975	0
524	20240607	122500	6071760	2975	2975	2975	2975	0
525	20240607	122400	6071760	2975	2975	2975	2975	0
526	20240607	122300	6071760	2975	2975	2975	2975	0
527	20240607	122200	6071760	2975	2975	2975	2975	0
528	20240607	122100	6071760	2975	2975	2975	2975	0
529	20240607	122000	6071760	2975	2975	2975	2975	0
530	20240607	121900	6071760	2975	2975	2975	2975	0
531	20240607	121800	6071760	2975	2975	2975	2975	0
532	20240607	121700	6071760	2975	2975	2975	2975	0
533	20240607	121600	6071760	2975	2975	2975	2975	0
534	20240607	121500	6071760	2975	2975	2975	2975	0
535	20240607	121400	6071760	2975	2975	2975	2975	0
536	20240607	121300	6071760	2975	2975	2975	2975	0
537	20240607	121200	6071760	2975	2975	2975	2975	0
538	20240607	121100	6071760	2975	2975	2975	2975	0
539	20240607	121000	6071760	2975	2975	2975	2975	0
540	20240607	120900	6071760	2975	2975	2975	2975	0
541	20240607	120800	6071760	2975	2975	2975	2975	0
542	20240607	120700	6071760	2975	2975	2975	2975	0
543	20240607	120600	6071760	2975	2975	2975	2975	0
544	20240607	120500	6071760	2975	2975	2975	2975	0
545	20240607	120400	6071760	2975	2975	2975	2975	0
546	20240607	120300	6071760	2975	2975	2975	2975	0
547	20240607	120200	6071760	2975	2975	2975	2975	0
548	20240607	120100	6071760	2975	2975	2975	2975	0
549	20240607	120000	6071760	2975	2975	2975	2975	0
550	20240607	115900	6071760	2975	2975	2975	2975	0
551	20240607	115800	6071760	2975	2975	2975	2975	0
552	20240607	115700	6071760	2975	2975	2975	2975	0
553	20240607	115600	6071760	2975	2975	2975	2975	0
554	20240607	115500	6071760	2975	2975	2975	2975	0
555	20240607	115400	6071760	2975	2975	2975	2975	0
556	20240607	115300	6071760	2975	2975	2975	2975	0
557	20240607	115200	6071760	2975	2975	2975	2975	0
558	20240607	115100	6071760	2975	2975	2975	2975	0
559	20240607	115000	6071760	2975	2975	2975	2975	0
560	20240607	114900	6071760	2975	2975	2975	2975	10
561	20240607	114800	6042010	2970	2970	2970	2970	192
562	20240607	114700	5471770	2975	2975	2975	2975	0
563	20240607	114600	5471770	2975	2975	2975	2975	0
564	20240607	114500	5471770	2975	2975	2975	2975	0
565	20240607	114400	5471770	2975	2975	2975	2975	0
566	20240607	114300	5471770	2975	2975	2975	2975	1
567	20240607	114200	5468795	2975	2975	2975	2975	5
568	20240607	114100	5453920	2975	2975	2975	2975	3
569	20240607	114000	5444995	2975	2975	2975	2975	0
570	20240607	113900	5444995	2975	2975	2975	2975	0
571	20240607	113800	5444995	2975	2975	2975	2975	0
572	20240607	113700	5444995	2975	2975	2975	2975	0
573	20240607	113600	5444995	2975	2975	2975	2975	0
574	20240607	113500	5444995	2975	2975	2975	2975	0
575	20240607	113400	5444995	2975	2975	2975	2975	10
576	20240607	113300	5415245	2975	2975	2975	2975	0
577	20240607	113200	5415245	2975	2975	2975	2975	0
578	20240607	113100	5415245	2975	2975	2975	2975	0
579	20240607	113000	5415245	2975	2975	2975	2975	0
580	20240607	112900	5415245	2975	2975	2975	2975	0
581	20240607	112800	5415245	2975	2975	2975	2975	0
582	20240607	112700	5415245	2975	2975	2975	2975	0
583	20240607	112600	5415245	2975	2975	2975	2975	0
584	20240607	112500	5415245	2975	2975	2975	2975	0
585	20240607	112400	5415245	2975	2975	2975	2975	0
586	20240607	112300	5415245	2975	2975	2975	2975	0
587	20240607	112200	5415245	2975	2975	2975	2975	0
588	20240607	112100	5415245	2975	2975	2975	2975	0
589	20240607	112000	5415245	2975	2975	2975	2975	0
590	20240607	111900	5415245	2975	2975	2975	2975	0
591	20240607	111800	5415245	2975	2975	2975	2975	0
592	20240607	111700	5415245	2975	2975	2975	2975	0
593	20240607	111600	5415245	2975	2975	2975	2975	0
594	20240607	111500	5415245	2975	2975	2975	2975	0
595	20240607	111400	5415245	2975	2975	2975	2975	0
596	20240607	111300	5415245	2975	2975	2975	2975	0
597	20240607	111200	5415245	2975	2975	2975	2975	0
598	20240607	111100	5415245	2975	2975	2975	2975	0
599	20240607	111000	5415245	2975	2975	2975	2975	0
600	20240607	110900	5415245	2975	2975	2975	2975	0
601	20240607	110800	5415245	2975	2975	2975	2975	2
602	20240607	110700	5409295	2975	2975	2975	2975	0
603	20240607	110600	5409295	2975	2975	2975	2975	0
604	20240607	110500	5409295	2975	2975	2975	2975	0
605	20240607	110400	5409295	2975	2975	2975	2975	0
606	20240607	110300	5409295	2975	2975	2975	2975	0
607	20240607	110200	5409295	2975	2975	2975	2975	0
608	20240607	110100	5409295	2975	2975	2975	2975	0
609	20240607	110000	5409295	2975	2975	2975	2975	0
610	20240607	105900	5409295	2975	2975	2975	2975	0
611	20240607	105800	5409295	2975	2975	2975	2975	0
612	20240607	105700	5409295	2975	2975	2975	2975	0
613	20240607	105600	5409295	2975	2975	2975	2975	0
614	20240607	105500	5409295	2975	2975	2975	2975	0
615	20240607	105400	5409295	2975	2975	2975	2975	0
616	20240607	105300	5409295	2975	2975	2975	2975	2
617	20240607	105200	5403345	2970	2970	2970	2970	0
618	20240607	105100	5403345	2970	2970	2970	2970	0
619	20240607	105000	5403345	2970	2970	2970	2970	0
620	20240607	104900	5403345	2970	2970	2970	2970	0
621	20240607	104800	5403345	2970	2970	2970	2970	0
622	20240607	104700	5403345	2970	2970	2970	2970	0
623	20240607	104600	5403345	2970	2970	2970	2970	300
624	20240607	104500	4512345	2975	2975	2975	2975	0
625	20240607	104400	4512345	2975	2975	2975	2975	1
626	20240607	104300	4509370	2970	2970	2970	2970	0
627	20240607	104200	4509370	2970	2970	2970	2970	20
628	20240607	104100	4449970	2975	2975	2975	2975	0
629	20240607	104000	4449970	2975	2975	2975	2975	4
630	20240607	103900	4438070	2975	2975	2975	2975	1
631	20240607	103800	4435095	2975	2975	2975	2975	0
632	20240607	103700	4435095	2975	2975	2975	2975	0
633	20240607	103600	4435095	2975	2975	2975	2975	0
634	20240607	103500	4435095	2975	2975	2975	2975	0
635	20240607	103400	4435095	2975	2975	2975	2975	0
636	20240607	103300	4435095	2975	2975	2975	2975	0
637	20240607	103200	4435095	2975	2975	2975	2975	0
638	20240607	103100	4435095	2975	2975	2975	2975	0
639	20240607	103000	4435095	2975	2975	2975	2975	547
640	20240607	102900	2807770	2975	2975	2975	2975	0
641	20240607	102800	2807770	2975	2975	2975	2975	0
642	20240607	102700	2807770	2975	2975	2975	2975	0
643	20240607	102600	2807770	2975	2975	2975	2975	0
644	20240607	102500	2807770	2975	2975	2975	2975	0
645	20240607	102400	2807770	2975	2975	2975	2975	0
646	20240607	102300	2807770	2975	2975	2975	2975	0
647	20240607	102200	2807770	2975	2975	2975	2975	0
648	20240607	102100	2807770	2975	2975	2975	2975	0
649	20240607	102000	2807770	2975	2975	2975	2975	0
650	20240607	101900	2807770	2975	2975	2975	2975	0
651	20240607	101800	2807770	2975	2975	2975	2975	0
652	20240607	101700	2807770	2975	2975	2975	2975	0
653	20240607	101600	2807770	2975	2975	2975	2975	0
654	20240607	101500	2807770	2975	2975	2975	2975	0
655	20240607	101400	2807770	2975	2975	2975	2975	0
656	20240607	101300	2807770	2975	2975	2975	2975	0
657	20240607	101200	2807770	2975	2975	2975	2975	0
658	20240607	101100	2807770	2975	2975	2975	2975	0
659	20240607	101000	2807770	2975	2975	2975	2975	30
660	20240607	100900	2718520	2985	2985	2985	2985	0
661	20240607	100800	2718520	2985	2985	2985	2985	1
662	20240607	100700	2715535	2985	2985	2985	2985	0
663	20240607	100600	2715535	2985	2985	2985	2985	1
664	20240607	100500	2712550	2985	2985	2985	2985	0
665	20240607	100400	2712550	2985	2985	2985	2985	0
666	20240607	100300	2712550	2985	2985	2985	2985	1
667	20240607	100200	2709565	2985	2985	2985	2985	0
668	20240607	100100	2709565	2985	2985	2985	2985	0
669	20240607	100000	2709565	2985	2985	2985	2985	1
670	20240607	095900	2706580	2985	2985	2985	2985	0
671	20240607	095800	2706580	2985	2985	2985	2985	0
672	20240607	095700	2706580	2985	2985	2985	2985	7
673	20240607	095600	2685685	2985	2985	2985	2985	0
674	20240607	095500	2685685	2985	2985	2985	2985	0
675	20240607	095400	2685685	2985	2985	2985	2985	0
676	20240607	095300	2685685	2985	2985	2985	2985	1
677	20240607	095200	2682700	2985	2985	2985	2985	0
678	20240607	095100	2682700	2985	2985	2985	2985	0
679	20240607	095000	2682700	2985	2985	2985	2985	0
680	20240607	094900	2682700	2985	2985	2985	2985	0
681	20240607	094800	2682700	2985	2985	2985	2985	0
682	20240607	094700	2682700	2985	2985	2985	2985	0
683	20240607	094600	2682700	2985	2985	2985	2985	0
684	20240607	094500	2682700	2985	2985	2985	2985	4
685	20240607	094400	2670760	2985	2985	2985	2985	0
686	20240607	094300	2670760	2985	2985	2985	2985	0
687	20240607	094200	2670760	2985	2985	2985	2985	0
688	20240607	094100	2670760	2985	2985	2985	2985	0
689	20240607	094000	2670760	2985	2985	2985	2985	0
690	20240607	093900	2670760	2985	2985	2985	2985	0
691	20240607	093800	2670760	2985	2970	2985	2970	2
692	20240607	093700	2664805	2985	2985	2985	2985	0
693	20240607	093600	2664805	2985	2985	2985	2985	0
694	20240607	093500	2664805	2985	2985	2985	2985	0
695	20240607	093400	2664805	2985	2985	2985	2985	0
696	20240607	093300	2664805	2985	2985	2985	2985	0
697	20240607	093200	2664805	2985	2985	2985	2985	0
698	20240607	093100	2664805	2985	2980	2985	2980	200
699	20240607	093000	2067925	2990	2990	2990	2990	0
700	20240607	092900	2067925	2990	2990	2990	2990	0
701	20240607	092800	2067925	2990	2990	2990	2990	0
702	20240607	092700	2067925	2990	2990	2990	2990	0
703	20240607	092600	2067925	2990	2970	2990	2970	21
704	20240607	092500	2005535	2995	2995	2995	2995	0
705	20240607	092400	2005535	2995	2995	2995	2995	0
706	20240607	092300	2005535	2995	2995	2995	2995	0
707	20240607	092200	2005535	2995	2995	2995	2995	69
708	20240607	092100	1798880	2995	2995	2995	2995	0
709	20240607	092000	1798880	2995	2995	2995	2995	5
710	20240607	091900	1783905	2995	2995	2995	2995	0
711	20240607	091800	1783905	2995	2995	2995	2995	10
712	20240607	091700	1753955	2995	2995	2995	2995	1
713	20240607	091600	1750960	2975	2975	2975	2975	0
714	20240607	091500	1750960	2975	2975	2975	2975	13
715	20240607	091400	1712285	2975	2975	2975	2975	2
716	20240607	091300	1706335	3010	3010	3010	3010	0
717	20240607	091200	1706335	3010	3010	3010	3010	0
718	20240607	091100	1706335	3010	3010	3010	3010	0
719	20240607	091000	1706335	3010	3010	3010	3010	0
720	20240607	090900	1706335	3010	3010	3010	3010	0
721	20240607	090800	1706335	3010	3015	3015	3010	51
722	20240607	090700	1552820	3015	2990	3015	2990	25
723	20240607	090600	1478040	2975	2980	2980	2975	103
724	20240607	090500	1171205	2985	2985	2985	2985	10
725	20240607	090400	1141355	2995	2995	2995	2995	0
726	20240607	090300	1141355	2995	2995	2995	2995	0
727	20240607	090200	1141355	2995	2995	2995	2995	0
728	20240607	090100	1141355	2995	2995	2995	2995	1
729	20240607	090000	1138360	2980	2980	2980	2980	382