KissMeData/217880/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	204000	10045945	2995	2995	2995	2995	20
3	20240613	203900	10045945	2995	2995	2995	2995	0
4	20240613	203800	10045945	2995	2995	2995	2995	0
5	20240613	203700	10045945	2995	2995	2995	2995	0
6	20240613	203600	10045945	2995	2995	2995	2995	0
7	20240613	203500	10045945	2995	2995	2995	2995	0
8	20240613	203400	10045945	2995	2995	2995	2995	0
9	20240613	203300	10045945	2995	2995	2995	2995	0
10	20240613	203200	10045945	2995	2995	2995	2995	0
11	20240613	203100	10045945	2995	2995	2995	2995	0
12	20240613	203000	10045945	2995	2995	2995	2995	0
13	20240613	202900	10045945	2995	2995	2995	2995	0
14	20240613	202800	10045945	2995	2995	2995	2995	0
15	20240613	202700	10045945	2995	2995	2995	2995	0
16	20240613	202600	10045945	2995	2995	2995	2995	0
17	20240613	202500	10045945	2995	2995	2995	2995	0
18	20240613	202400	10045945	2995	2995	2995	2995	0
19	20240613	202300	10045945	2995	2995	2995	2995	0
20	20240613	202200	10045945	2995	2995	2995	2995	0
21	20240613	202100	10045945	2995	2995	2995	2995	0
22	20240613	202000	10045945	2995	2995	2995	2995	0
23	20240613	201900	10045945	2995	2995	2995	2995	0
24	20240613	201800	10045945	2995	2995	2995	2995	0
25	20240613	201700	10045945	2995	2995	2995	2995	0
26	20240613	201600	10045945	2995	2995	2995	2995	0
27	20240613	201500	10045945	2995	2995	2995	2995	0
28	20240613	201400	10045945	2995	2995	2995	2995	0
29	20240613	201300	10045945	2995	2995	2995	2995	0
30	20240613	201200	10045945	2995	2995	2995	2995	0
31	20240613	201100	10045945	2995	2995	2995	2995	0
32	20240613	201000	10045945	2995	2995	2995	2995	20
33	20240613	200900	10045945	2995	2995	2995	2995	0
34	20240613	200800	10045945	2995	2995	2995	2995	0
35	20240613	200700	10045945	2995	2995	2995	2995	0
36	20240613	200600	10045945	2995	2995	2995	2995	0
37	20240613	200500	10045945	2995	2995	2995	2995	0
38	20240613	200400	10045945	2995	2995	2995	2995	0
39	20240613	200300	10045945	2995	2995	2995	2995	0
40	20240613	200200	10045945	2995	2995	2995	2995	0
41	20240613	200100	10045945	2995	2995	2995	2995	0
42	20240613	200000	10045945	2995	2995	2995	2995	0
43	20240613	195900	10045945	2995	2995	2995	2995	0
44	20240613	195800	10045945	2995	2995	2995	2995	0
45	20240613	195700	10045945	2995	2995	2995	2995	0
46	20240613	195600	10045945	2995	2995	2995	2995	0
47	20240613	195500	10045945	2995	2995	2995	2995	0
48	20240613	195400	10045945	2995	2995	2995	2995	0
49	20240613	195300	10045945	2995	2995	2995	2995	0
50	20240613	195200	10045945	2995	2995	2995	2995	0
51	20240613	195100	10045945	2995	2995	2995	2995	0
52	20240613	195000	10045945	2995	2995	2995	2995	0
53	20240613	194900	10045945	2995	2995	2995	2995	0
54	20240613	194800	10045945	2995	2995	2995	2995	0
55	20240613	194700	10045945	2995	2995	2995	2995	0
56	20240613	194600	10045945	2995	2995	2995	2995	0
57	20240613	194500	10045945	2995	2995	2995	2995	0
58	20240613	194400	10045945	2995	2995	2995	2995	0
59	20240613	194300	10045945	2995	2995	2995	2995	0
60	20240613	194200	10045945	2995	2995	2995	2995	0
61	20240613	194100	10045945	2995	2995	2995	2995	0
62	20240613	194000	10045945	2995	2995	2995	2995	20
63	20240613	193900	10045945	2995	2995	2995	2995	0
64	20240613	193800	10045945	2995	2995	2995	2995	0
65	20240613	193700	10045945	2995	2995	2995	2995	0
66	20240613	193600	10045945	2995	2995	2995	2995	0
67	20240613	193500	10045945	2995	2995	2995	2995	0
68	20240613	193400	10045945	2995	2995	2995	2995	0
69	20240613	193300	10045945	2995	2995	2995	2995	0
70	20240613	193200	10045945	2995	2995	2995	2995	0
71	20240613	193100	10045945	2995	2995	2995	2995	0
72	20240613	193000	10045945	2995	2995	2995	2995	0
73	20240613	192900	10045945	2995	2995	2995	2995	0
74	20240613	192800	10045945	2995	2995	2995	2995	0
75	20240613	192700	10045945	2995	2995	2995	2995	0
76	20240613	192600	10045945	2995	2995	2995	2995	0
77	20240613	192500	10045945	2995	2995	2995	2995	0
78	20240613	192400	10045945	2995	2995	2995	2995	0
79	20240613	192300	10045945	2995	2995	2995	2995	0
80	20240613	192200	10045945	2995	2995	2995	2995	0
81	20240613	192100	10045945	2995	2995	2995	2995	0
82	20240613	192000	10045945	2995	2995	2995	2995	0
83	20240613	191900	10045945	2995	2995	2995	2995	0
84	20240613	191800	10045945	2995	2995	2995	2995	0
85	20240613	191700	10045945	2995	2995	2995	2995	0
86	20240613	191600	10045945	2995	2995	2995	2995	0
87	20240613	191500	10045945	2995	2995	2995	2995	0
88	20240613	191400	10045945	2995	2995	2995	2995	0
89	20240613	191300	10045945	2995	2995	2995	2995	0
90	20240613	191200	10045945	2995	2995	2995	2995	0
91	20240613	191100	10045945	2995	2995	2995	2995	0
92	20240613	191000	10045945	2995	2995	2995	2995	20
93	20240613	190900	10045945	2995	2995	2995	2995	0
94	20240613	190800	10045945	2995	2995	2995	2995	0
95	20240613	190700	10045945	2995	2995	2995	2995	0
96	20240613	190600	10045945	2995	2995	2995	2995	0
97	20240613	190500	10045945	2995	2995	2995	2995	0
98	20240613	190400	10045945	2995	2995	2995	2995	0
99	20240613	190300	10045945	2995	2995	2995	2995	0
100	20240613	190200	10045945	2995	2995	2995	2995	0
101	20240613	190100	10045945	2995	2995	2995	2995	0
102	20240613	190000	10045945	2995	2995	2995	2995	0
103	20240613	185900	10045945	2995	2995	2995	2995	0
104	20240613	185800	10045945	2995	2995	2995	2995	0
105	20240613	185700	10045945	2995	2995	2995	2995	0
106	20240613	185600	10045945	2995	2995	2995	2995	0
107	20240613	185500	10045945	2995	2995	2995	2995	0
108	20240613	185400	10045945	2995	2995	2995	2995	0
109	20240613	185300	10045945	2995	2995	2995	2995	0
110	20240613	185200	10045945	2995	2995	2995	2995	0
111	20240613	185100	10045945	2995	2995	2995	2995	0
112	20240613	185000	10045945	2995	2995	2995	2995	0
113	20240613	184900	10045945	2995	2995	2995	2995	0
114	20240613	184800	10045945	2995	2995	2995	2995	0
115	20240613	184700	10045945	2995	2995	2995	2995	0
116	20240613	184600	10045945	2995	2995	2995	2995	0
117	20240613	184500	10045945	2995	2995	2995	2995	0
118	20240613	184400	10045945	2995	2995	2995	2995	0
119	20240613	184300	10045945	2995	2995	2995	2995	0
120	20240613	184200	10045945	2995	2995	2995	2995	0
121	20240613	184100	10045945	2995	2995	2995	2995	0
122	20240613	184000	10045945	2995	2995	2995	2995	20
123	20240613	183900	10045945	2995	2995	2995	2995	0
124	20240613	183800	10045945	2995	2995	2995	2995	0
125	20240613	183700	10045945	2995	2995	2995	2995	0
126	20240613	183600	10045945	2995	2995	2995	2995	0
127	20240613	183500	10045945	2995	2995	2995	2995	0
128	20240613	183400	10045945	2995	2995	2995	2995	0
129	20240613	183300	10045945	2995	2995	2995	2995	0
130	20240613	183200	10045945	2995	2995	2995	2995	0
131	20240613	183100	10045945	2995	2995	2995	2995	0
132	20240613	183000	10045945	2995	2995	2995	2995	0
133	20240613	182900	10045945	2995	2995	2995	2995	0
134	20240613	182800	10045945	2995	2995	2995	2995	0
135	20240613	182700	10045945	2995	2995	2995	2995	0
136	20240613	182600	10045945	2995	2995	2995	2995	0
137	20240613	182500	10045945	2995	2995	2995	2995	0
138	20240613	182400	10045945	2995	2995	2995	2995	0
139	20240613	182300	10045945	2995	2995	2995	2995	0
140	20240613	182200	10045945	2995	2995	2995	2995	0
141	20240613	182100	10045945	2995	2995	2995	2995	0
142	20240613	182000	10045945	2995	2995	2995	2995	0
143	20240613	181900	10045945	2995	2995	2995	2995	0
144	20240613	181800	10045945	2995	2995	2995	2995	0
145	20240613	181700	10045945	2995	2995	2995	2995	0
146	20240613	181600	10045945	2995	2995	2995	2995	0
147	20240613	181500	10045945	2995	2995	2995	2995	0
148	20240613	181400	10045945	2995	2995	2995	2995	0
149	20240613	181300	10045945	2995	2995	2995	2995	0
150	20240613	181200	10045945	2995	2995	2995	2995	0
151	20240613	181100	10045945	2995	2995	2995	2995	0
152	20240613	181000	10045945	2995	2995	2995	2995	20
153	20240613	180900	10045945	2995	2995	2995	2995	0
154	20240613	180800	10045945	2995	2995	2995	2995	0
155	20240613	180700	10045945	2995	2995	2995	2995	0
156	20240613	180600	10045945	2995	2995	2995	2995	0
157	20240613	180500	10045945	2995	2995	2995	2995	0
158	20240613	180400	10045945	2995	2995	2995	2995	0
159	20240613	180300	10045945	2995	2995	2995	2995	0
160	20240613	180200	10045945	2995	2995	2995	2995	0
161	20240613	180100	10045945	2995	2995	2995	2995	0
162	20240613	180000	10045945	2995	2995	2995	2995	0
163	20240613	175900	10045945	2995	2995	2995	2995	0
164	20240613	175800	10045945	2995	2995	2995	2995	0
165	20240613	175700	10045945	2995	2995	2995	2995	0
166	20240613	175600	10045945	2995	2995	2995	2995	0
167	20240613	175500	10045945	2995	2995	2995	2995	0
168	20240613	175400	10045945	2995	2995	2995	2995	0
169	20240613	175300	10045945	2995	2995	2995	2995	0
170	20240613	175200	10045945	2995	2995	2995	2995	0
171	20240613	175100	10045945	2995	2995	2995	2995	0
172	20240613	175000	10045945	2995	2995	2995	2995	0
173	20240613	174900	10045945	2995	2995	2995	2995	0
174	20240613	174800	10045945	2995	2995	2995	2995	0
175	20240613	174700	10045945	2995	2995	2995	2995	0
176	20240613	174600	10045945	2995	2995	2995	2995	0
177	20240613	174500	10045945	2995	2995	2995	2995	0
178	20240613	174400	10045945	2995	2995	2995	2995	0
179	20240613	174300	10045945	2995	2995	2995	2995	0
180	20240613	174200	10045945	2995	2995	2995	2995	0
181	20240613	174100	10045945	2995	2995	2995	2995	0
182	20240613	174000	10045945	2995	2995	2995	2995	20
183	20240613	173900	10045945	2995	2995	2995	2995	0
184	20240613	173800	10045945	2995	2995	2995	2995	0
185	20240613	173700	10045945	2995	2995	2995	2995	0
186	20240613	173600	10045945	2995	2995	2995	2995	0
187	20240613	173500	10045945	2995	2995	2995	2995	0
188	20240613	173400	10045945	2995	2995	2995	2995	0
189	20240613	173300	10045945	2995	2995	2995	2995	0
190	20240613	173200	10045945	2995	2995	2995	2995	0
191	20240613	173100	10045945	2995	2995	2995	2995	0
192	20240613	173000	10045945	2995	2995	2995	2995	0
193	20240613	172900	10045945	2995	2995	2995	2995	0
194	20240613	172800	10045945	2995	2995	2995	2995	0
195	20240613	172700	10045945	2995	2995	2995	2995	0
196	20240613	172600	10045945	2995	2995	2995	2995	0
197	20240613	172500	10045945	2995	2995	2995	2995	0
198	20240613	172400	10045945	2995	2995	2995	2995	0
199	20240613	172300	10045945	2995	2995	2995	2995	0
200	20240613	172200	10045945	2995	2995	2995	2995	0
201	20240613	172100	10045945	2995	2995	2995	2995	0
202	20240613	172000	10045945	2995	2995	2995	2995	0
203	20240613	171900	10045945	2995	2995	2995	2995	0
204	20240613	171800	10045945	2995	2995	2995	2995	0
205	20240613	171700	10045945	2995	2995	2995	2995	0
206	20240613	171600	10045945	2995	2995	2995	2995	0
207	20240613	171500	10045945	2995	2995	2995	2995	0
208	20240613	171400	10045945	2995	2995	2995	2995	0
209	20240613	171300	10045945	2995	2995	2995	2995	0
210	20240613	171200	10045945	2995	2995	2995	2995	0
211	20240613	171100	10045945	2995	2995	2995	2995	0
212	20240613	171000	10045945	2995	2995	2995	2995	20
213	20240613	170900	10045945	2995	2995	2995	2995	0
214	20240613	170800	10045945	2995	2995	2995	2995	0
215	20240613	170700	10045945	2995	2995	2995	2995	0
216	20240613	170600	10045945	2995	2995	2995	2995	0
217	20240613	170500	10045945	2995	2995	2995	2995	0
218	20240613	170400	10045945	2995	2995	2995	2995	0
219	20240613	170300	10045945	2995	2995	2995	2995	0
220	20240613	170200	10045945	2995	2995	2995	2995	0
221	20240613	170100	10045945	2995	2995	2995	2995	0
222	20240613	170000	10045945	2995	2995	2995	2995	0
223	20240613	165900	10045945	2995	2995	2995	2995	0
224	20240613	165800	10045945	2995	2995	2995	2995	0
225	20240613	165700	10045945	2995	2995	2995	2995	0
226	20240613	165600	10045945	2995	2995	2995	2995	0
227	20240613	165500	10045945	2995	2995	2995	2995	0
228	20240613	165400	10045945	2995	2995	2995	2995	0
229	20240613	165300	10045945	2995	2995	2995	2995	0
230	20240613	165200	10045945	2995	2995	2995	2995	0
231	20240613	165100	10045945	2995	2995	2995	2995	0
232	20240613	165000	10045945	2995	2995	2995	2995	0
233	20240613	164900	10045945	2995	2995	2995	2995	0
234	20240613	164800	10045945	2995	2995	2995	2995	0
235	20240613	164700	10045945	2995	2995	2995	2995	0
236	20240613	164600	10045945	2995	2995	2995	2995	0
237	20240613	164500	10045945	2995	2995	2995	2995	0
238	20240613	164400	10045945	2995	2995	2995	2995	0
239	20240613	164300	10045945	2995	2995	2995	2995	0
240	20240613	164200	10045945	2995	2995	2995	2995	0
241	20240613	164100	10045945	2995	2995	2995	2995	0
242	20240613	164000	10045945	2995	2995	2995	2995	20
243	20240613	163900	10045945	2995	2995	2995	2995	0
244	20240613	163800	10045945	2995	2995	2995	2995	0
245	20240613	163700	10045945	2995	2995	2995	2995	0
246	20240613	163600	10045945	2995	2995	2995	2995	0
247	20240613	163500	10045945	2995	2995	2995	2995	0
248	20240613	163400	10045945	2995	2995	2995	2995	0
249	20240613	163300	10045945	2995	2995	2995	2995	0
250	20240613	163200	10045945	2995	2995	2995	2995	0
251	20240613	163100	10045945	2995	2995	2995	2995	0
252	20240613	163000	10045945	2995	2995	2995	2995	0
253	20240613	162900	10045945	2995	2995	2995	2995	0
254	20240613	162800	10045945	2995	2995	2995	2995	0
255	20240613	162700	10045945	2995	2995	2995	2995	0
256	20240613	162600	10045945	2995	2995	2995	2995	0
257	20240613	162500	10045945	2995	2995	2995	2995	0
258	20240613	162400	10045945	2995	2995	2995	2995	0
259	20240613	162300	10045945	2995	2995	2995	2995	0
260	20240613	162200	10045945	2995	2995	2995	2995	0
261	20240613	162100	10045945	2995	2995	2995	2995	0
262	20240613	162000	10045945	2995	2995	2995	2995	0
263	20240613	161900	10045945	2995	2995	2995	2995	0
264	20240613	161800	10045945	2995	2995	2995	2995	0
265	20240613	161700	10045945	2995	2995	2995	2995	0
266	20240613	161600	10045945	2995	2995	2995	2995	0
267	20240613	161500	10045945	2995	2995	2995	2995	0
268	20240613	161400	10045945	2995	2995	2995	2995	0
269	20240613	161300	10045945	2995	2995	2995	2995	0
270	20240613	161200	10045945	2995	2995	2995	2995	0
271	20240613	161100	10045945	2995	2995	2995	2995	0
272	20240613	161000	10045945	2995	2995	2995	2995	20
273	20240613	160900	10045945	2995	2995	2995	2995	0
274	20240613	160800	10045945	2995	2995	2995	2995	0
275	20240613	160700	10045945	2995	2995	2995	2995	0
276	20240613	160600	10045945	2995	2995	2995	2995	0
277	20240613	160500	10045945	2995	2995	2995	2995	0
278	20240613	160400	10045945	2995	2995	2995	2995	0
279	20240613	160300	10045945	2995	2995	2995	2995	0
280	20240613	160200	10045945	2995	2995	2995	2995	0
281	20240613	160100	10045945	2995	2995	2995	2995	0
282	20240613	160000	10045945	2995	2995	2995	2995	0
283	20240613	155900	10045945	2995	2995	2995	2995	0
284	20240613	155800	10045945	2995	2995	2995	2995	0
285	20240613	155700	10045945	2995	2995	2995	2995	0
286	20240613	155600	10045945	2995	2995	2995	2995	0
287	20240613	155500	10045945	2995	2995	2995	2995	0
288	20240613	155400	10045945	2995	2995	2995	2995	0
289	20240613	155300	10045945	2995	2995	2995	2995	0
290	20240613	155200	10045945	2995	2995	2995	2995	0
291	20240613	155100	10045945	2995	2995	2995	2995	0
292	20240613	155000	10045945	2995	2995	2995	2995	0
293	20240613	154900	10045945	2995	2995	2995	2995	0
294	20240613	154800	10045945	2995	2995	2995	2995	0
295	20240613	154700	10045945	2995	2995	2995	2995	0
296	20240613	154600	10045945	2995	2995	2995	2995	0
297	20240613	154500	10045945	2995	2995	2995	2995	0
298	20240613	154400	10045945	2995	2995	2995	2995	0
299	20240613	154300	10045945	2995	2995	2995	2995	0
300	20240613	154200	10045945	2995	2995	2995	2995	0
301	20240613	154100	10045945	2995	2995	2995	2995	0
302	20240613	154000	10045945	2995	2995	2995	2995	20
303	20240613	153900	10045945	2995	2995	2995	2995	0
304	20240613	153800	10045945	2995	2995	2995	2995	0
305	20240613	153700	10045945	2995	2995	2995	2995	0
306	20240613	153600	10045945	2995	2995	2995	2995	0
307	20240613	153500	10045945	2995	2995	2995	2995	0
308	20240613	153400	10045945	2995	2995	2995	2995	0
309	20240613	153300	10045945	2995	2995	2995	2995	0
310	20240613	153200	10045945	2995	2995	2995	2995	0
311	20240613	153100	10045945	2995	2995	2995	2995	0
312	20240613	153000	10045945	2995	2995	2995	2995	20
313	20240613	152900	9986045	2980	2980	2980	2980	0
314	20240613	152800	9986045	2980	2980	2980	2980	0
315	20240613	152700	9986045	2980	2980	2980	2980	0
316	20240613	152600	9986045	2980	2980	2980	2980	0
317	20240613	152500	9986045	2980	2980	2980	2980	0
318	20240613	152400	9986045	2980	2980	2980	2980	0
319	20240613	152300	9986045	2980	2980	2980	2980	0
320	20240613	152200	9986045	2980	2980	2980	2980	0
321	20240613	152100	9986045	2980	2980	2980	2980	0
322	20240613	152000	9986045	2980	2980	2980	2980	0
323	20240613	151900	9986045	2980	2990	2990	2980	2
324	20240613	151800	9980075	2980	2980	2980	2980	1
325	20240613	151700	9977095	2990	2990	2990	2990	1
326	20240613	151600	9974105	2980	2990	2990	2980	2
327	20240613	151500	9968135	2980	2980	2980	2980	0
328	20240613	151400	9968135	2980	2980	2980	2980	1
329	20240613	151300	9965155	2990	2990	2990	2990	0
330	20240613	151200	9965155	2990	2990	2990	2990	0
331	20240613	151100	9965155	2990	2990	2990	2990	0
332	20240613	151000	9965155	2990	2990	2990	2990	0
333	20240613	150900	9965155	2990	2990	2990	2990	0
334	20240613	150800	9965155	2990	2990	2990	2990	0
335	20240613	150700	9965155	2990	2990	2990	2990	0
336	20240613	150600	9965155	2990	2990	2990	2990	0
337	20240613	150500	9965155	2990	2990	2990	2990	0
338	20240613	150400	9965155	2990	2990	2990	2990	0
339	20240613	150300	9965155	2990	2990	2990	2990	0
340	20240613	150200	9965155	2990	2990	2990	2990	0
341	20240613	150100	9965155	2990	2990	2990	2990	0
342	20240613	150000	9965155	2990	2990	2990	2990	0
343	20240613	145900	9965155	2990	2990	2990	2990	50
344	20240613	145800	9815655	2995	2995	2995	2995	0
345	20240613	145700	9815655	2995	2995	2995	2995	0
346	20240613	145600	9815655	2995	2995	2995	2995	20
347	20240613	145500	9755755	2995	2995	2995	2995	0
348	20240613	145400	9755755	2995	2995	2995	2995	0
349	20240613	145300	9755755	2995	2995	2995	2995	0
350	20240613	145200	9755755	2995	2995	2995	2995	0
351	20240613	145100	9755755	2995	2995	2995	2995	0
352	20240613	145000	9755755	2995	2995	2995	2995	0
353	20240613	144900	9755755	2995	2995	2995	2995	0
354	20240613	144800	9755755	2995	2995	2995	2995	0
355	20240613	144700	9755755	2995	2995	2995	2995	0
356	20240613	144600	9755755	2995	2995	2995	2995	0
357	20240613	144500	9755755	2995	2995	2995	2995	0
358	20240613	144400	9755755	2995	2995	2995	2995	0
359	20240613	144300	9755755	2995	2995	2995	2995	0
360	20240613	144200	9755755	2995	2995	2995	2995	0
361	20240613	144100	9755755	2995	2995	2995	2995	0
362	20240613	144000	9755755	2995	2995	2995	2995	0
363	20240613	143900	9755755	2995	2995	2995	2995	0
364	20240613	143800	9755755	2995	2995	2995	2995	0
365	20240613	143700	9755755	2995	2995	2995	2995	1
366	20240613	143600	9752760	2980	2980	2980	2980	0
367	20240613	143500	9752760	2980	2980	2980	2980	0
368	20240613	143400	9752760	2980	2980	2980	2980	0
369	20240613	143300	9752760	2980	2980	2980	2980	0
370	20240613	143200	9752760	2980	2980	2980	2980	0
371	20240613	143100	9752760	2980	2980	2980	2980	0
372	20240613	143000	9752760	2980	2980	2980	2980	0
373	20240613	142900	9752760	2980	2980	2980	2980	0
374	20240613	142800	9752760	2980	2980	2980	2980	0
375	20240613	142700	9752760	2980	2980	2980	2980	0
376	20240613	142600	9752760	2980	2980	2980	2980	0
377	20240613	142500	9752760	2980	2980	2980	2980	0
378	20240613	142400	9752760	2980	2980	2980	2980	0
379	20240613	142300	9752760	2980	2980	2980	2980	0
380	20240613	142200	9752760	2980	2980	2980	2980	0
381	20240613	142100	9752760	2980	2980	2980	2980	0
382	20240613	142000	9752760	2980	2980	2980	2980	0
383	20240613	141900	9752760	2980	2980	2980	2980	0
384	20240613	141800	9752760	2980	2980	2980	2980	0
385	20240613	141700	9752760	2980	2980	2980	2980	0
386	20240613	141600	9752760	2980	2990	2990	2980	583
387	20240613	141500	8015370	2985	2985	2985	2985	0
388	20240613	141400	8015370	2985	2985	2985	2985	0
389	20240613	141300	8015370	2985	2985	2985	2985	0
390	20240613	141200	8015370	2985	2985	2985	2985	0
391	20240613	141100	8015370	2985	2985	2985	2985	0
392	20240613	141000	8015370	2985	2985	2985	2985	0
393	20240613	140900	8015370	2985	2985	2985	2985	0
394	20240613	140800	8015370	2985	2985	2985	2985	0
395	20240613	140700	8015370	2985	2985	2985	2985	0
396	20240613	140600	8015370	2985	2985	2985	2985	0
397	20240613	140500	8015370	2985	2985	2985	2985	0
398	20240613	140400	8015370	2985	2985	2985	2985	0
399	20240613	140300	8015370	2985	2985	2985	2985	0
400	20240613	140200	8015370	2985	2985	2985	2985	0
401	20240613	140100	8015370	2985	2985	2985	2985	0
402	20240613	140000	8015370	2985	2985	2985	2985	0
403	20240613	135900	8015370	2985	2985	2985	2985	0
404	20240613	135800	8015370	2985	2985	2985	2985	0
405	20240613	135700	8015370	2985	2985	2985	2985	0
406	20240613	135600	8015370	2985	2985	2985	2985	0
407	20240613	135500	8015370	2985	2985	2985	2985	0
408	20240613	135400	8015370	2985	2985	2985	2985	0
409	20240613	135300	8015370	2985	2985	2985	2985	0
410	20240613	135200	8015370	2985	2985	2985	2985	0
411	20240613	135100	8015370	2985	2985	2985	2985	0
412	20240613	135000	8015370	2985	2985	2985	2985	200
413	20240613	134900	7418370	2985	2985	2985	2985	0
414	20240613	134800	7418370	2985	2985	2985	2985	0
415	20240613	134700	7418370	2985	2985	2985	2985	0
416	20240613	134600	7418370	2985	2985	2985	2985	0
417	20240613	134500	7418370	2985	2985	2985	2985	0
418	20240613	134400	7418370	2985	2985	2985	2985	0
419	20240613	134300	7418370	2985	2985	2985	2985	0
420	20240613	134200	7418370	2985	2985	2985	2985	0
421	20240613	134100	7418370	2985	2985	2985	2985	0
422	20240613	134000	7418370	2985	2985	2985	2985	0
423	20240613	133900	7418370	2985	2985	2985	2985	0
424	20240613	133800	7418370	2985	2985	2985	2985	0
425	20240613	133700	7418370	2985	2985	2985	2985	0
426	20240613	133600	7418370	2985	2985	2985	2985	0
427	20240613	133500	7418370	2985	2985	2985	2985	0
428	20240613	133400	7418370	2985	2985	2985	2985	0
429	20240613	133300	7418370	2985	2985	2985	2985	0
430	20240613	133200	7418370	2985	2985	2985	2985	0
431	20240613	133100	7418370	2985	2985	2985	2985	0
432	20240613	133000	7418370	2985	2985	2985	2985	0
433	20240613	132900	7418370	2985	2985	2985	2985	0
434	20240613	132800	7418370	2985	2985	2985	2985	0
435	20240613	132700	7418370	2985	2985	2985	2985	0
436	20240613	132600	7418370	2985	2985	2985	2985	0
437	20240613	132500	7418370	2985	2985	2985	2985	0
438	20240613	132400	7418370	2985	2985	2985	2985	0
439	20240613	132300	7418370	2985	2985	2985	2985	0
440	20240613	132200	7418370	2985	2985	2985	2985	0
441	20240613	132100	7418370	2985	2985	2985	2985	0
442	20240613	132000	7418370	2985	2985	2985	2985	0
443	20240613	131900	7418370	2985	2985	2985	2985	0
444	20240613	131800	7418370	2985	2985	2985	2985	0
445	20240613	131700	7418370	2985	2985	2985	2985	0
446	20240613	131600	7418370	2985	2985	2985	2985	0
447	20240613	131500	7418370	2985	2990	2990	2985	261
448	20240613	131400	6638675	2995	2995	2995	2995	340
449	20240613	131300	5620375	3000	3000	3000	3000	0
450	20240613	131200	5620375	3000	3000	3000	3000	0
451	20240613	131100	5620375	3000	3000	3000	3000	0
452	20240613	131000	5620375	3000	3000	3000	3000	0
453	20240613	130900	5620375	3000	3000	3000	3000	0
454	20240613	130800	5620375	3000	3000	3000	3000	0
455	20240613	130700	5620375	3000	3000	3000	3000	0
456	20240613	130600	5620375	3000	3000	3000	3000	0
457	20240613	130500	5620375	3000	3000	3000	3000	0
458	20240613	130400	5620375	3000	3000	3000	3000	0
459	20240613	130300	5620375	3000	3000	3000	3000	0
460	20240613	130200	5620375	3000	3000	3000	3000	0
461	20240613	130100	5620375	3000	3000	3000	3000	5
462	20240613	130000	5605375	3000	3000	3000	3000	5
463	20240613	125900	5590375	3000	3000	3000	3000	0
464	20240613	125800	5590375	3000	3000	3000	3000	0
465	20240613	125700	5590375	3000	3000	3000	3000	0
466	20240613	125600	5590375	3000	3000	3000	3000	0
467	20240613	125500	5590375	3000	3000	3000	3000	10
468	20240613	125400	5560375	3000	3000	3000	3000	0
469	20240613	125300	5560375	3000	3000	3000	3000	0
470	20240613	125200	5560375	3000	3000	3000	3000	0
471	20240613	125100	5560375	3000	3000	3000	3000	0
472	20240613	125000	5560375	3000	3000	3000	3000	137
473	20240613	124900	5149375	3000	3000	3000	3000	0
474	20240613	124800	5149375	3000	3000	3000	3000	0
475	20240613	124700	5149375	3000	3000	3000	3000	0
476	20240613	124600	5149375	3000	3000	3000	3000	0
477	20240613	124500	5149375	3000	3000	3000	3000	0
478	20240613	124400	5149375	3000	3000	3000	3000	0
479	20240613	124300	5149375	3000	3000	3000	3000	36
480	20240613	124200	5041375	3000	3000	3000	3000	3
481	20240613	124100	5032375	3000	3000	3000	3000	0
482	20240613	124000	5032375	3000	3000	3000	3000	0
483	20240613	123900	5032375	3000	3000	3000	3000	0
484	20240613	123800	5032375	3000	3000	3000	3000	267
485	20240613	123700	4231375	3000	3000	3000	3000	147
486	20240613	123600	3790375	2995	2995	2995	2995	0
487	20240613	123500	3790375	2995	2995	2995	2995	0
488	20240613	123400	3790375	2995	2995	2995	2995	197
489	20240613	123300	3200360	2995	2995	2995	2995	0
490	20240613	123200	3200360	2995	2995	2995	2995	0
491	20240613	123100	3200360	2995	2995	2995	2995	0
492	20240613	123000	3200360	2995	2995	2995	2995	0
493	20240613	122900	3200360	2995	2995	2995	2995	0
494	20240613	122800	3200360	2995	2995	2995	2995	0
495	20240613	122700	3200360	2995	2995	2995	2995	0
496	20240613	122600	3200360	2995	2995	2995	2995	0
497	20240613	122500	3200360	2995	2995	2995	2995	0
498	20240613	122400	3200360	2995	2995	2995	2995	0
499	20240613	122300	3200360	2995	2995	2995	2995	0
500	20240613	122200	3200360	2995	2995	2995	2995	3
501	20240613	122100	3191375	2995	2995	2995	2995	0
502	20240613	122000	3191375	2995	2995	2995	2995	0
503	20240613	121900	3191375	2995	2995	2995	2995	0
504	20240613	121800	3191375	2995	2995	2995	2995	0
505	20240613	121700	3191375	2995	2995	2995	2995	0
506	20240613	121600	3191375	2995	2995	2995	2995	287
507	20240613	121500	2331810	2990	2990	2990	2990	0
508	20240613	121400	2331810	2990	2990	2990	2990	0
509	20240613	121300	2331810	2990	2990	2990	2990	0
510	20240613	121200	2331810	2990	2990	2990	2990	0
511	20240613	121100	2331810	2990	2990	2990	2990	0
512	20240613	121000	2331810	2990	2990	2990	2990	0
513	20240613	120900	2331810	2990	2990	2990	2990	0
514	20240613	120800	2331810	2990	2990	2990	2990	0
515	20240613	120700	2331810	2990	2990	2990	2990	0
516	20240613	120600	2331810	2990	2990	2990	2990	0
517	20240613	120500	2331810	2990	2990	2990	2990	0
518	20240613	120400	2331810	2990	2990	2990	2990	0
519	20240613	120300	2331810	2990	2990	2990	2990	0
520	20240613	120200	2331810	2990	2990	2990	2990	17
521	20240613	120100	2280980	2985	2985	2985	2985	0
522	20240613	120000	2280980	2985	2985	2985	2985	0
523	20240613	115900	2280980	2985	2985	2985	2985	0
524	20240613	115800	2280980	2985	2985	2985	2985	0
525	20240613	115700	2280980	2985	2985	2985	2985	0
526	20240613	115600	2280980	2985	2985	2985	2985	0
527	20240613	115500	2280980	2985	2985	2985	2985	0
528	20240613	115400	2280980	2985	2985	2985	2985	42
529	20240613	115300	2155610	2985	2985	2985	2985	0
530	20240613	115200	2155610	2985	2985	2985	2985	100
531	20240613	115100	1857110	2990	2990	2990	2990	0
532	20240613	115000	1857110	2990	2990	2990	2990	0
533	20240613	114900	1857110	2990	2990	2990	2990	0
534	20240613	114800	1857110	2990	2990	2990	2990	0
535	20240613	114700	1857110	2990	2990	2990	2990	0
536	20240613	114600	1857110	2990	2990	2990	2990	0
537	20240613	114500	1857110	2990	2990	2990	2990	0
538	20240613	114400	1857110	2990	2990	2990	2990	0
539	20240613	114300	1857110	2990	2990	2990	2990	0
540	20240613	114200	1857110	2990	2990	2990	2990	3
541	20240613	114100	1848140	2995	2995	2995	2995	0
542	20240613	114000	1848140	2995	2995	2995	2995	0
543	20240613	113900	1848140	2995	2995	2995	2995	0
544	20240613	113800	1848140	2995	2995	2995	2995	0
545	20240613	113700	1848140	2995	2995	2995	2995	0
546	20240613	113600	1848140	2995	2995	2995	2995	0
547	20240613	113500	1848140	2995	2995	2995	2995	0
548	20240613	113400	1848140	2995	2995	2995	2995	0
549	20240613	113300	1848140	2995	2995	2995	2995	0
550	20240613	113200	1848140	2995	2995	2995	2995	0
551	20240613	113100	1848140	2995	2995	2995	2995	0
552	20240613	113000	1848140	2995	2995	2995	2995	0
553	20240613	112900	1848140	2995	2995	2995	2995	0
554	20240613	112800	1848140	2995	2995	2995	2995	0
555	20240613	112700	1848140	2995	2995	2995	2995	0
556	20240613	112600	1848140	2995	2995	2995	2995	0
557	20240613	112500	1848140	2995	2995	2995	2995	0
558	20240613	112400	1848140	2995	2995	2995	2995	0
559	20240613	112300	1848140	2995	2995	2995	2995	0
560	20240613	112200	1848140	2995	2995	2995	2995	0
561	20240613	112100	1848140	2995	2995	2995	2995	0
562	20240613	112000	1848140	2995	2995	2995	2995	0
563	20240613	111900	1848140	2995	2995	2995	2995	0
564	20240613	111800	1848140	2995	2995	2995	2995	0
565	20240613	111700	1848140	2995	2995	2995	2995	0
566	20240613	111600	1848140	2995	2995	2995	2995	0
567	20240613	111500	1848140	2995	2995	2995	2995	0
568	20240613	111400	1848140	2995	2995	2995	2995	0
569	20240613	111300	1848140	2995	2995	2995	2995	1
570	20240613	111200	1845145	2995	2995	2995	2995	1
571	20240613	111100	1842150	2990	2990	2990	2990	0
572	20240613	111000	1842150	2990	2990	2990	2990	0
573	20240613	110900	1842150	2990	2990	2990	2990	0
574	20240613	110800	1842150	2990	2990	2990	2990	50
575	20240613	110700	1692650	3000	3000	3000	3000	0
576	20240613	110600	1692650	3000	3000	3000	3000	0
577	20240613	110500	1692650	3000	3000	3000	3000	0
578	20240613	110400	1692650	3000	3000	3000	3000	0
579	20240613	110300	1692650	3000	3000	3000	3000	0
580	20240613	110200	1692650	3000	3000	3000	3000	0
581	20240613	110100	1692650	3000	3000	3000	3000	0
582	20240613	110000	1692650	3000	3000	3000	3000	0
583	20240613	105900	1692650	3000	3000	3000	3000	0
584	20240613	105800	1692650	3000	3000	3000	3000	0
585	20240613	105700	1692650	3000	3000	3000	3000	0
586	20240613	105600	1692650	3000	3000	3000	3000	0
587	20240613	105500	1692650	3000	3000	3000	3000	0
588	20240613	105400	1692650	3000	3000	3000	3000	0
589	20240613	105300	1692650	3000	3000	3000	3000	0
590	20240613	105200	1692650	3000	3000	3000	3000	0
591	20240613	105100	1692650	3000	3000	3000	3000	0
592	20240613	105000	1692650	3000	3000	3000	3000	0
593	20240613	104900	1692650	3000	3000	3000	3000	0
594	20240613	104800	1692650	3000	3000	3000	3000	0
595	20240613	104700	1692650	3000	3000	3000	3000	0
596	20240613	104600	1692650	3000	3000	3000	3000	0
597	20240613	104500	1692650	3000	3000	3000	3000	0
598	20240613	104400	1692650	3000	3000	3000	3000	0
599	20240613	104300	1692650	3000	3000	3000	3000	0
600	20240613	104200	1692650	3000	3000	3000	3000	0
601	20240613	104100	1692650	3000	3000	3000	3000	0
602	20240613	104000	1692650	3000	3000	3000	3000	0
603	20240613	103900	1692650	3000	3000	3000	3000	0
604	20240613	103800	1692650	3000	3000	3000	3000	0
605	20240613	103700	1692650	3000	3000	3000	3000	0
606	20240613	103600	1692650	3000	3000	3000	3000	0
607	20240613	103500	1692650	3000	3000	3000	3000	0
608	20240613	103400	1692650	3000	3000	3000	3000	11
609	20240613	103300	1659650	2985	2985	2985	2985	0
610	20240613	103200	1659650	2985	2985	2985	2985	0
611	20240613	103100	1659650	2985	2985	2985	2985	0
612	20240613	103000	1659650	2985	2985	2985	2985	0
613	20240613	102900	1659650	2985	2985	2985	2985	0
614	20240613	102800	1659650	2985	2985	2985	2985	239
615	20240613	102700	946235	2990	2990	2990	2990	300
616	20240613	102600	49235	3055	3055	3055	3055	0
617	20240613	102500	49235	3055	3055	3055	3055	1
618	20240613	102400	46180	3085	3085	3085	3085	0
619	20240613	102300	46180	3085	3085	3085	3085	0
620	20240613	102200	46180	3085	3085	3085	3085	0
621	20240613	102100	46180	3085	3085	3085	3085	0
622	20240613	102000	46180	3085	3085	3085	3085	0
623	20240613	101900	46180	3085	3085	3085	3085	0
624	20240613	101800	46180	3085	3085	3085	3085	0
625	20240613	101700	46180	3085	3085	3085	3085	0
626	20240613	101600	46180	3085	3085	3085	3085	0
627	20240613	101500	46180	3085	3085	3085	3085	0
628	20240613	101400	46180	3085	3085	3085	3085	0
629	20240613	101300	46180	3085	3085	3085	3085	0
630	20240613	101200	46180	3085	3085	3085	3085	0
631	20240613	101100	46180	3085	3085	3085	3085	0
632	20240613	101000	46180	3085	3085	3085	3085	0
633	20240613	100900	46180	3085	3085	3085	3085	0
634	20240613	100800	46180	3085	3085	3085	3085	0
635	20240613	100700	46180	3085	3085	3085	3085	0
636	20240613	100600	46180	3085	3085	3085	3085	0
637	20240613	100500	46180	3085	3085	3085	3085	0
638	20240613	100400	46180	3085	3085	3085	3085	0
639	20240613	100300	46180	3085	3085	3085	3085	0
640	20240613	100200	46180	3085	3085	3085	3085	0
641	20240613	100100	46180	3085	3085	3085	3085	0
642	20240613	100000	46180	3085	3085	3085	3085	0
643	20240613	095900	46180	3085	3085	3085	3085	0
644	20240613	095800	46180	3085	3085	3085	3085	0
645	20240613	095700	46180	3085	3085	3085	3085	0
646	20240613	095600	46180	3085	3085	3085	3085	0
647	20240613	095500	46180	3085	3085	3085	3085	0
648	20240613	095400	46180	3085	3085	3085	3085	0
649	20240613	095300	46180	3085	3085	3085	3085	0
650	20240613	095200	46180	3085	3085	3085	3085	0
651	20240613	095100	46180	3085	3085	3085	3085	0
652	20240613	095000	46180	3085	3085	3085	3085	0
653	20240613	094900	46180	3085	3085	3085	3085	0
654	20240613	094800	46180	3085	3085	3085	3085	0
655	20240613	094700	46180	3085	3085	3085	3085	0
656	20240613	094600	46180	3085	3085	3085	3085	0
657	20240613	094500	46180	3085	3085	3085	3085	0
658	20240613	094400	46180	3085	3085	3085	3085	0
659	20240613	094300	46180	3085	3085	3085	3085	0
660	20240613	094200	46180	3085	3085	3085	3085	0
661	20240613	094100	46180	3085	3085	3085	3085	0
662	20240613	094000	46180	3085	3085	3085	3085	0
663	20240613	093900	46180	3085	3085	3085	3085	0
664	20240613	093800	46180	3085	3085	3085	3085	0
665	20240613	093700	46180	3085	3085	3085	3085	0
666	20240613	093600	46180	3085	3085	3085	3085	0
667	20240613	093500	46180	3085	3085	3085	3085	0
668	20240613	093400	46180	3085	3085	3085	3085	0
669	20240613	093300	46180	3085	3085	3085	3085	0
670	20240613	093200	46180	3085	3085	3085	3085	0
671	20240613	093100	46180	3085	3085	3085	3085	0
672	20240613	093000	46180	3085	3085	3085	3085	0
673	20240613	092900	46180	3085	3085	3085	3085	0
674	20240613	092800	46180	3085	3085	3085	3085	0
675	20240613	092700	46180	3085	3085	3085	3085	0
676	20240613	092600	46180	3085	3085	3085	3085	0
677	20240613	092500	46180	3085	3085	3085	3085	0
678	20240613	092400	46180	3085	3085	3085	3085	0
679	20240613	092300	46180	3085	3085	3085	3085	0
680	20240613	092200	46180	3085	3085	3085	3085	0
681	20240613	092100	46180	3085	3085	3085	3085	0
682	20240613	092000	46180	3085	3085	3085	3085	0
683	20240613	091900	46180	3085	3085	3085	3085	0
684	20240613	091800	46180	3085	3085	3085	3085	0
685	20240613	091700	46180	3085	3085	3085	3085	0
686	20240613	091600	46180	3085	3085	3085	3085	1
687	20240613	091500	43095	3090	3090	3090	3090	10
688	20240613	091400	12195	3090	3090	3090	3090	0
689	20240613	091300	12195	3090	3090	3090	3090	1
690	20240613	091200	9105	3095	3095	3095	3095	0
691	20240613	091100	9105	3095	3095	3095	3095	0
692	20240613	091000	9105	3095	3095	3095	3095	0
693	20240613	090900	9105	3095	3095	3095	3095	1
694	20240613	090800	6010	2910	2910	2910	2910	0
695	20240613	090700	6010	2910	2910	2910	2910	0
696	20240613	090600	6010	2910	2910	2910	2910	0
697	20240613	090500	6010	2910	2910	2910	2910	1
698	20240613	090400	3100	3100	3100	3100	3100	0
699	20240613	090300	3100	3100	3100	3100	3100	1
700	20240613	090200	0	3030	3030	3030	3030	0
701	20240613	090100	0	3030	3030	3030	3030	0
702	20240613	090000	0	3030	3030	3030	3030	0