KissMeData/352700/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212200	26038950	2960	2960	2960	2960	365
3	20240607	212100	26038950	2960	2960	2960	2960	0
4	20240607	212000	26038950	2960	2960	2960	2960	0
5	20240607	211900	26038950	2960	2960	2960	2960	0
6	20240607	211800	26038950	2960	2960	2960	2960	0
7	20240607	211700	26038950	2960	2960	2960	2960	0
8	20240607	211600	26038950	2960	2960	2960	2960	0
9	20240607	211500	26038950	2960	2960	2960	2960	0
10	20240607	211400	26038950	2960	2960	2960	2960	0
11	20240607	211300	26038950	2960	2960	2960	2960	0
12	20240607	211200	26038950	2960	2960	2960	2960	0
13	20240607	211100	26038950	2960	2960	2960	2960	0
14	20240607	211000	26038950	2960	2960	2960	2960	0
15	20240607	210900	26038950	2960	2960	2960	2960	0
16	20240607	210800	26038950	2960	2960	2960	2960	0
17	20240607	210700	26038950	2960	2960	2960	2960	0
18	20240607	210600	26038950	2960	2960	2960	2960	0
19	20240607	210500	26038950	2960	2960	2960	2960	0
20	20240607	210400	26038950	2960	2960	2960	2960	0
21	20240607	210300	26038950	2960	2960	2960	2960	0
22	20240607	210200	26038950	2960	2960	2960	2960	0
23	20240607	210100	26038950	2960	2960	2960	2960	0
24	20240607	210000	26038950	2960	2960	2960	2960	0
25	20240607	205900	26038950	2960	2960	2960	2960	0
26	20240607	205800	26038950	2960	2960	2960	2960	0
27	20240607	205700	26038950	2960	2960	2960	2960	0
28	20240607	205600	26038950	2960	2960	2960	2960	0
29	20240607	205500	26038950	2960	2960	2960	2960	0
30	20240607	205400	26038950	2960	2960	2960	2960	0
31	20240607	205300	26038950	2960	2960	2960	2960	0
32	20240607	205200	26038950	2960	2960	2960	2960	365
33	20240607	205100	26038950	2960	2960	2960	2960	0
34	20240607	205000	26038950	2960	2960	2960	2960	0
35	20240607	204900	26038950	2960	2960	2960	2960	0
36	20240607	204800	26038950	2960	2960	2960	2960	0
37	20240607	204700	26038950	2960	2960	2960	2960	0
38	20240607	204600	26038950	2960	2960	2960	2960	0
39	20240607	204500	26038950	2960	2960	2960	2960	0
40	20240607	204400	26038950	2960	2960	2960	2960	0
41	20240607	204300	26038950	2960	2960	2960	2960	0
42	20240607	204200	26038950	2960	2960	2960	2960	0
43	20240607	204100	26038950	2960	2960	2960	2960	0
44	20240607	204000	26038950	2960	2960	2960	2960	0
45	20240607	203900	26038950	2960	2960	2960	2960	0
46	20240607	203800	26038950	2960	2960	2960	2960	0
47	20240607	203700	26038950	2960	2960	2960	2960	0
48	20240607	203600	26038950	2960	2960	2960	2960	0
49	20240607	203500	26038950	2960	2960	2960	2960	0
50	20240607	203400	26038950	2960	2960	2960	2960	0
51	20240607	203300	26038950	2960	2960	2960	2960	0
52	20240607	203200	26038950	2960	2960	2960	2960	0
53	20240607	203100	26038950	2960	2960	2960	2960	0
54	20240607	203000	26038950	2960	2960	2960	2960	0
55	20240607	202900	26038950	2960	2960	2960	2960	0
56	20240607	202800	26038950	2960	2960	2960	2960	0
57	20240607	202700	26038950	2960	2960	2960	2960	0
58	20240607	202600	26038950	2960	2960	2960	2960	0
59	20240607	202500	26038950	2960	2960	2960	2960	0
60	20240607	202400	26038950	2960	2960	2960	2960	0
61	20240607	202300	26038950	2960	2960	2960	2960	0
62	20240607	202200	26038950	2960	2960	2960	2960	365
63	20240607	202100	26038950	2960	2960	2960	2960	0
64	20240607	202000	26038950	2960	2960	2960	2960	0
65	20240607	201900	26038950	2960	2960	2960	2960	0
66	20240607	201800	26038950	2960	2960	2960	2960	0
67	20240607	201700	26038950	2960	2960	2960	2960	0
68	20240607	201600	26038950	2960	2960	2960	2960	0
69	20240607	201500	26038950	2960	2960	2960	2960	0
70	20240607	201400	26038950	2960	2960	2960	2960	0
71	20240607	201300	26038950	2960	2960	2960	2960	0
72	20240607	201200	26038950	2960	2960	2960	2960	0
73	20240607	201100	26038950	2960	2960	2960	2960	0
74	20240607	201000	26038950	2960	2960	2960	2960	0
75	20240607	200900	26038950	2960	2960	2960	2960	0
76	20240607	200800	26038950	2960	2960	2960	2960	0
77	20240607	200700	26038950	2960	2960	2960	2960	0
78	20240607	200600	26038950	2960	2960	2960	2960	0
79	20240607	200500	26038950	2960	2960	2960	2960	0
80	20240607	200400	26038950	2960	2960	2960	2960	0
81	20240607	200300	26038950	2960	2960	2960	2960	0
82	20240607	200200	26038950	2960	2960	2960	2960	0
83	20240607	200100	26038950	2960	2960	2960	2960	0
84	20240607	200000	26038950	2960	2960	2960	2960	0
85	20240607	195900	26038950	2960	2960	2960	2960	0
86	20240607	195800	26038950	2960	2960	2960	2960	0
87	20240607	195700	26038950	2960	2960	2960	2960	0
88	20240607	195600	26038950	2960	2960	2960	2960	0
89	20240607	195500	26038950	2960	2960	2960	2960	0
90	20240607	195400	26038950	2960	2960	2960	2960	0
91	20240607	195300	26038950	2960	2960	2960	2960	0
92	20240607	195200	26038950	2960	2960	2960	2960	365
93	20240607	195100	26038950	2960	2960	2960	2960	0
94	20240607	195000	26038950	2960	2960	2960	2960	0
95	20240607	194900	26038950	2960	2960	2960	2960	0
96	20240607	194800	26038950	2960	2960	2960	2960	0
97	20240607	194700	26038950	2960	2960	2960	2960	0
98	20240607	194600	26038950	2960	2960	2960	2960	0
99	20240607	194500	26038950	2960	2960	2960	2960	0
100	20240607	194400	26038950	2960	2960	2960	2960	0
101	20240607	194300	26038950	2960	2960	2960	2960	0
102	20240607	194200	26038950	2960	2960	2960	2960	0
103	20240607	194100	26038950	2960	2960	2960	2960	0
104	20240607	194000	26038950	2960	2960	2960	2960	0
105	20240607	193900	26038950	2960	2960	2960	2960	0
106	20240607	193800	26038950	2960	2960	2960	2960	0
107	20240607	193700	26038950	2960	2960	2960	2960	0
108	20240607	193600	26038950	2960	2960	2960	2960	0
109	20240607	193500	26038950	2960	2960	2960	2960	0
110	20240607	193400	26038950	2960	2960	2960	2960	0
111	20240607	193300	26038950	2960	2960	2960	2960	0
112	20240607	193200	26038950	2960	2960	2960	2960	0
113	20240607	193100	26038950	2960	2960	2960	2960	0
114	20240607	193000	26038950	2960	2960	2960	2960	0
115	20240607	192900	26038950	2960	2960	2960	2960	0
116	20240607	192800	26038950	2960	2960	2960	2960	0
117	20240607	192700	26038950	2960	2960	2960	2960	0
118	20240607	192600	26038950	2960	2960	2960	2960	0
119	20240607	192500	26038950	2960	2960	2960	2960	0
120	20240607	192400	26038950	2960	2960	2960	2960	0
121	20240607	192300	26038950	2960	2960	2960	2960	0
122	20240607	192200	26038950	2960	2960	2960	2960	365
123	20240607	192100	26038950	2960	2960	2960	2960	0
124	20240607	192000	26038950	2960	2960	2960	2960	0
125	20240607	191900	26038950	2960	2960	2960	2960	0
126	20240607	191800	26038950	2960	2960	2960	2960	0
127	20240607	191700	26038950	2960	2960	2960	2960	0
128	20240607	191600	26038950	2960	2960	2960	2960	0
129	20240607	191500	26038950	2960	2960	2960	2960	0
130	20240607	191400	26038950	2960	2960	2960	2960	0
131	20240607	191300	26038950	2960	2960	2960	2960	0
132	20240607	191200	26038950	2960	2960	2960	2960	0
133	20240607	191100	26038950	2960	2960	2960	2960	0
134	20240607	191000	26038950	2960	2960	2960	2960	0
135	20240607	190900	26038950	2960	2960	2960	2960	0
136	20240607	190800	26038950	2960	2960	2960	2960	0
137	20240607	190700	26038950	2960	2960	2960	2960	0
138	20240607	190600	26038950	2960	2960	2960	2960	0
139	20240607	190500	26038950	2960	2960	2960	2960	0
140	20240607	190400	26038950	2960	2960	2960	2960	0
141	20240607	190300	26038950	2960	2960	2960	2960	0
142	20240607	190200	26038950	2960	2960	2960	2960	0
143	20240607	190100	26038950	2960	2960	2960	2960	0
144	20240607	190000	26038950	2960	2960	2960	2960	0
145	20240607	185900	26038950	2960	2960	2960	2960	0
146	20240607	185800	26038950	2960	2960	2960	2960	0
147	20240607	185700	26038950	2960	2960	2960	2960	0
148	20240607	185600	26038950	2960	2960	2960	2960	0
149	20240607	185500	26038950	2960	2960	2960	2960	0
150	20240607	185400	26038950	2960	2960	2960	2960	0
151	20240607	185300	26038950	2960	2960	2960	2960	0
152	20240607	185200	26038950	2960	2960	2960	2960	365
153	20240607	185100	26038950	2960	2960	2960	2960	0
154	20240607	185000	26038950	2960	2960	2960	2960	0
155	20240607	184900	26038950	2960	2960	2960	2960	0
156	20240607	184800	26038950	2960	2960	2960	2960	0
157	20240607	184700	26038950	2960	2960	2960	2960	0
158	20240607	184600	26038950	2960	2960	2960	2960	0
159	20240607	184500	26038950	2960	2960	2960	2960	0
160	20240607	184400	26038950	2960	2960	2960	2960	0
161	20240607	184300	26038950	2960	2960	2960	2960	0
162	20240607	184200	26038950	2960	2960	2960	2960	0
163	20240607	184100	26038950	2960	2960	2960	2960	0
164	20240607	184000	26038950	2960	2960	2960	2960	0
165	20240607	183900	26038950	2960	2960	2960	2960	0
166	20240607	183800	26038950	2960	2960	2960	2960	0
167	20240607	183700	26038950	2960	2960	2960	2960	0
168	20240607	183600	26038950	2960	2960	2960	2960	0
169	20240607	183500	26038950	2960	2960	2960	2960	0
170	20240607	183400	26038950	2960	2960	2960	2960	0
171	20240607	183300	26038950	2960	2960	2960	2960	0
172	20240607	183200	26038950	2960	2960	2960	2960	0
173	20240607	183100	26038950	2960	2960	2960	2960	0
174	20240607	183000	26038950	2960	2960	2960	2960	0
175	20240607	182900	26038950	2960	2960	2960	2960	0
176	20240607	182800	26038950	2960	2960	2960	2960	0
177	20240607	182700	26038950	2960	2960	2960	2960	0
178	20240607	182600	26038950	2960	2960	2960	2960	0
179	20240607	182500	26038950	2960	2960	2960	2960	0
180	20240607	182400	26038950	2960	2960	2960	2960	0
181	20240607	182300	26038950	2960	2960	2960	2960	0
182	20240607	182200	26038950	2960	2960	2960	2960	365
183	20240607	182100	26038950	2960	2960	2960	2960	0
184	20240607	182000	26038950	2960	2960	2960	2960	0
185	20240607	181900	26038950	2960	2960	2960	2960	0
186	20240607	181800	26038950	2960	2960	2960	2960	0
187	20240607	181700	26038950	2960	2960	2960	2960	0
188	20240607	181600	26038950	2960	2960	2960	2960	0
189	20240607	181500	26038950	2960	2960	2960	2960	0
190	20240607	181400	26038950	2960	2960	2960	2960	0
191	20240607	181300	26038950	2960	2960	2960	2960	0
192	20240607	181200	26038950	2960	2960	2960	2960	0
193	20240607	181100	26038950	2960	2960	2960	2960	0
194	20240607	181000	26038950	2960	2960	2960	2960	0
195	20240607	180900	26038950	2960	2960	2960	2960	0
196	20240607	180800	26038950	2960	2960	2960	2960	0
197	20240607	180700	26038950	2960	2960	2960	2960	0
198	20240607	180600	26038950	2960	2960	2960	2960	0
199	20240607	180500	26038950	2960	2960	2960	2960	0
200	20240607	180400	26038950	2960	2960	2960	2960	0
201	20240607	180300	26038950	2960	2960	2960	2960	0
202	20240607	180200	26038950	2960	2960	2960	2960	0
203	20240607	180100	26038950	2960	2960	2960	2960	0
204	20240607	180000	26038950	2960	2960	2960	2960	0
205	20240607	175900	26038950	2960	2960	2960	2960	0
206	20240607	175800	26038950	2960	2960	2960	2960	0
207	20240607	175700	26038950	2960	2960	2960	2960	0
208	20240607	175600	26038950	2960	2960	2960	2960	0
209	20240607	175500	26038950	2960	2960	2960	2960	0
210	20240607	175400	26038950	2960	2960	2960	2960	0
211	20240607	175300	26038950	2960	2960	2960	2960	0
212	20240607	175200	26038950	2960	2960	2960	2960	365
213	20240607	175100	26038950	2960	2960	2960	2960	0
214	20240607	175000	26038950	2960	2960	2960	2960	0
215	20240607	174900	26038950	2960	2960	2960	2960	0
216	20240607	174800	26038950	2960	2960	2960	2960	0
217	20240607	174700	26038950	2960	2960	2960	2960	0
218	20240607	174600	26038950	2960	2960	2960	2960	0
219	20240607	174500	26038950	2960	2960	2960	2960	0
220	20240607	174400	26038950	2960	2960	2960	2960	0
221	20240607	174300	26038950	2960	2960	2960	2960	0
222	20240607	174200	26038950	2960	2960	2960	2960	0
223	20240607	174100	26038950	2960	2960	2960	2960	0
224	20240607	174000	26038950	2960	2960	2960	2960	0
225	20240607	173900	26038950	2960	2960	2960	2960	0
226	20240607	173800	26038950	2960	2960	2960	2960	0
227	20240607	173700	26038950	2960	2960	2960	2960	0
228	20240607	173600	26038950	2960	2960	2960	2960	0
229	20240607	173500	26038950	2960	2960	2960	2960	0
230	20240607	173400	26038950	2960	2960	2960	2960	0
231	20240607	173300	26038950	2960	2960	2960	2960	0
232	20240607	173200	26038950	2960	2960	2960	2960	0
233	20240607	173100	26038950	2960	2960	2960	2960	0
234	20240607	173000	26038950	2960	2960	2960	2960	0
235	20240607	172900	26038950	2960	2960	2960	2960	0
236	20240607	172800	26038950	2960	2960	2960	2960	0
237	20240607	172700	26038950	2960	2960	2960	2960	0
238	20240607	172600	26038950	2960	2960	2960	2960	0
239	20240607	172500	26038950	2960	2960	2960	2960	0
240	20240607	172400	26038950	2960	2960	2960	2960	0
241	20240607	172300	26038950	2960	2960	2960	2960	0
242	20240607	172200	26038950	2960	2960	2960	2960	365
243	20240607	172100	26038950	2960	2960	2960	2960	0
244	20240607	172000	26038950	2960	2960	2960	2960	0
245	20240607	171900	26038950	2960	2960	2960	2960	0
246	20240607	171800	26038950	2960	2960	2960	2960	0
247	20240607	171700	26038950	2960	2960	2960	2960	0
248	20240607	171600	26038950	2960	2960	2960	2960	0
249	20240607	171500	26038950	2960	2960	2960	2960	0
250	20240607	171400	26038950	2960	2960	2960	2960	0
251	20240607	171300	26038950	2960	2960	2960	2960	0
252	20240607	171200	26038950	2960	2960	2960	2960	0
253	20240607	171100	26038950	2960	2960	2960	2960	0
254	20240607	171000	26038950	2960	2960	2960	2960	0
255	20240607	170900	26038950	2960	2960	2960	2960	0
256	20240607	170800	26038950	2960	2960	2960	2960	0
257	20240607	170700	26038950	2960	2960	2960	2960	0
258	20240607	170600	26038950	2960	2960	2960	2960	0
259	20240607	170500	26038950	2960	2960	2960	2960	0
260	20240607	170400	26038950	2960	2960	2960	2960	0
261	20240607	170300	26038950	2960	2960	2960	2960	0
262	20240607	170200	26038950	2960	2960	2960	2960	0
263	20240607	170100	26038950	2960	2960	2960	2960	0
264	20240607	170000	26038950	2960	2960	2960	2960	0
265	20240607	165900	26038950	2960	2960	2960	2960	0
266	20240607	165800	26038950	2960	2960	2960	2960	0
267	20240607	165700	26038950	2960	2960	2960	2960	0
268	20240607	165600	26038950	2960	2960	2960	2960	0
269	20240607	165500	26038950	2960	2960	2960	2960	0
270	20240607	165400	26038950	2960	2960	2960	2960	0
271	20240607	165300	26038950	2960	2960	2960	2960	0
272	20240607	165200	26038950	2960	2960	2960	2960	365
273	20240607	165100	26038950	2960	2960	2960	2960	0
274	20240607	165000	26038950	2960	2960	2960	2960	0
275	20240607	164900	26038950	2960	2960	2960	2960	0
276	20240607	164800	26038950	2960	2960	2960	2960	0
277	20240607	164700	26038950	2960	2960	2960	2960	0
278	20240607	164600	26038950	2960	2960	2960	2960	0
279	20240607	164500	26038950	2960	2960	2960	2960	0
280	20240607	164400	26038950	2960	2960	2960	2960	0
281	20240607	164300	26038950	2960	2960	2960	2960	0
282	20240607	164200	26038950	2960	2960	2960	2960	0
283	20240607	164100	26038950	2960	2960	2960	2960	0
284	20240607	164000	26038950	2960	2960	2960	2960	0
285	20240607	163900	26038950	2960	2960	2960	2960	0
286	20240607	163800	26038950	2960	2960	2960	2960	0
287	20240607	163700	26038950	2960	2960	2960	2960	0
288	20240607	163600	26038950	2960	2960	2960	2960	0
289	20240607	163500	26038950	2960	2960	2960	2960	0
290	20240607	163400	26038950	2960	2960	2960	2960	0
291	20240607	163300	26038950	2960	2960	2960	2960	0
292	20240607	163200	26038950	2960	2960	2960	2960	0
293	20240607	163100	26038950	2960	2960	2960	2960	0
294	20240607	163000	26038950	2960	2960	2960	2960	0
295	20240607	162900	26038950	2960	2960	2960	2960	0
296	20240607	162800	26038950	2960	2960	2960	2960	0
297	20240607	162700	26038950	2960	2960	2960	2960	0
298	20240607	162600	26038950	2960	2960	2960	2960	0
299	20240607	162500	26038950	2960	2960	2960	2960	0
300	20240607	162400	26038950	2960	2960	2960	2960	0
301	20240607	162300	26038950	2960	2960	2960	2960	0
302	20240607	162200	26038950	2960	2960	2960	2960	365
303	20240607	162100	26038950	2960	2960	2960	2960	0
304	20240607	162000	26038950	2960	2960	2960	2960	0
305	20240607	161900	26038950	2960	2960	2960	2960	0
306	20240607	161800	26038950	2960	2960	2960	2960	0
307	20240607	161700	26038950	2960	2960	2960	2960	0
308	20240607	161600	26038950	2960	2960	2960	2960	0
309	20240607	161500	26038950	2960	2960	2960	2960	0
310	20240607	161400	26038950	2960	2960	2960	2960	0
311	20240607	161300	26038950	2960	2960	2960	2960	0
312	20240607	161200	26038950	2960	2960	2960	2960	0
313	20240607	161100	26038950	2960	2960	2960	2960	0
314	20240607	161000	26038950	2960	2960	2960	2960	0
315	20240607	160900	26038950	2960	2960	2960	2960	0
316	20240607	160800	26038950	2960	2960	2960	2960	0
317	20240607	160700	26038950	2960	2960	2960	2960	0
318	20240607	160600	26038950	2960	2960	2960	2960	0
319	20240607	160500	26038950	2960	2960	2960	2960	0
320	20240607	160400	26038950	2960	2960	2960	2960	0
321	20240607	160300	26038950	2960	2960	2960	2960	0
322	20240607	160200	26038950	2960	2960	2960	2960	0
323	20240607	160100	26038950	2960	2960	2960	2960	0
324	20240607	160000	26038950	2960	2960	2960	2960	0
325	20240607	155900	26038950	2960	2960	2960	2960	0
326	20240607	155800	26038950	2960	2960	2960	2960	0
327	20240607	155700	26038950	2960	2960	2960	2960	0
328	20240607	155600	26038950	2960	2960	2960	2960	0
329	20240607	155500	26038950	2960	2960	2960	2960	0
330	20240607	155400	26038950	2960	2960	2960	2960	0
331	20240607	155300	26038950	2960	2960	2960	2960	0
332	20240607	155200	26038950	2960	2960	2960	2960	365
333	20240607	155100	26038950	2960	2960	2960	2960	0
334	20240607	155000	26038950	2960	2960	2960	2960	0
335	20240607	154900	26038950	2960	2960	2960	2960	0
336	20240607	154800	26038950	2960	2960	2960	2960	0
337	20240607	154700	26038950	2960	2960	2960	2960	0
338	20240607	154600	26038950	2960	2960	2960	2960	0
339	20240607	154500	26038950	2960	2960	2960	2960	0
340	20240607	154400	26038950	2960	2960	2960	2960	0
341	20240607	154300	26038950	2960	2960	2960	2960	0
342	20240607	154200	26038950	2960	2960	2960	2960	0
343	20240607	154100	26038950	2960	2960	2960	2960	0
344	20240607	154000	26038950	2960	2960	2960	2960	0
345	20240607	153900	26038950	2960	2960	2960	2960	0
346	20240607	153800	26038950	2960	2960	2960	2960	0
347	20240607	153700	26038950	2960	2960	2960	2960	0
348	20240607	153600	26038950	2960	2960	2960	2960	0
349	20240607	153500	26038950	2960	2960	2960	2960	0
350	20240607	153400	26038950	2960	2960	2960	2960	0
351	20240607	153300	26038950	2960	2960	2960	2960	0
352	20240607	153200	26038950	2960	2960	2960	2960	0
353	20240607	153100	26038950	2960	2960	2960	2960	0
354	20240607	153000	26038950	2960	2960	2960	2960	365
355	20240607	152900	24958550	2960	2960	2960	2960	0
356	20240607	152800	24958550	2960	2960	2960	2960	0
357	20240607	152700	24958550	2960	2960	2960	2960	0
358	20240607	152600	24958550	2960	2960	2960	2960	0
359	20240607	152500	24958550	2960	2960	2960	2960	0
360	20240607	152400	24958550	2960	2960	2960	2960	0
361	20240607	152300	24958550	2960	2960	2960	2960	0
362	20240607	152200	24958550	2960	2960	2960	2960	0
363	20240607	152100	24958550	2960	2960	2960	2960	0
364	20240607	152000	24958550	2960	2960	2960	2960	0
365	20240607	151900	24958550	2960	2960	2960	2955	19
366	20240607	151800	24902395	2960	2960	2960	2960	5
367	20240607	151700	24887595	2960	2960	2960	2960	1
368	20240607	151600	24884635	2960	2965	2965	2960	14
369	20240607	151500	24843140	2960	2960	2960	2960	100
370	20240607	151400	24547140	2965	2965	2965	2965	0
371	20240607	151300	24547140	2965	2965	2965	2965	1
372	20240607	151200	24544175	2955	2955	2955	2955	0
373	20240607	151100	24544175	2955	2955	2955	2955	0
374	20240607	151000	24544175	2955	2955	2955	2955	0
375	20240607	150900	24544175	2955	2955	2955	2955	0
376	20240607	150800	24544175	2955	2955	2955	2955	0
377	20240607	150700	24544175	2955	2955	2955	2955	43
378	20240607	150600	24417110	2940	2940	2940	2940	0
379	20240607	150500	24417110	2940	2950	2950	2940	924
380	20240607	150400	21696450	2955	2960	2960	2955	923
381	20240607	150300	18966105	2965	2965	2965	2965	1
382	20240607	150200	18963140	2960	2960	2960	2960	0
383	20240607	150100	18963140	2960	2965	2965	2960	171
384	20240607	150000	18456515	2970	2970	2970	2970	0
385	20240607	145900	18456515	2970	2970	2970	2970	0
386	20240607	145800	18456515	2970	2970	2970	2970	0
387	20240607	145700	18456515	2970	2970	2970	2970	0
388	20240607	145600	18456515	2970	2970	2970	2970	0
389	20240607	145500	18456515	2970	2970	2970	2970	0
390	20240607	145400	18456515	2970	2970	2970	2970	0
391	20240607	145300	18456515	2970	2970	2970	2970	2
392	20240607	145200	18450575	2970	2970	2970	2970	0
393	20240607	145100	18450575	2970	2970	2970	2970	0
394	20240607	145000	18450575	2970	2970	2970	2970	0
395	20240607	144900	18450575	2970	2970	2970	2970	2
396	20240607	144800	18444635	2975	2975	2975	2975	0
397	20240607	144700	18444635	2975	2975	2975	2975	0
398	20240607	144600	18444635	2975	2975	2975	2975	0
399	20240607	144500	18444635	2975	2975	2975	2975	0
400	20240607	144400	18444635	2975	2975	2975	2975	0
401	20240607	144300	18444635	2975	2975	2975	2975	0
402	20240607	144200	18444635	2975	2975	2975	2975	0
403	20240607	144100	18444635	2975	2975	2975	2975	0
404	20240607	144000	18444635	2975	2975	2975	2975	0
405	20240607	143900	18444635	2975	2975	2975	2975	0
406	20240607	143800	18444635	2975	2975	2975	2975	0
407	20240607	143700	18444635	2975	2975	2975	2975	0
408	20240607	143600	18444635	2975	2975	2975	2975	0
409	20240607	143500	18444635	2975	2975	2975	2975	0
410	20240607	143400	18444635	2975	2975	2975	2975	0
411	20240607	143300	18444635	2975	2975	2975	2975	5
412	20240607	143200	18429760	2975	2975	2975	2975	5
413	20240607	143100	18414885	2975	2975	2975	2975	30
414	20240607	143000	18325635	2975	2975	2975	2975	0
415	20240607	142900	18325635	2975	2975	2975	2975	0
416	20240607	142800	18325635	2975	2975	2975	2975	0
417	20240607	142700	18325635	2975	2975	2975	2975	0
418	20240607	142600	18325635	2975	2975	2975	2975	0
419	20240607	142500	18325635	2975	2970	2975	2970	270
420	20240607	142400	17523685	2975	2975	2975	2975	0
421	20240607	142300	17523685	2975	2975	2975	2975	0
422	20240607	142200	17523685	2975	2975	2975	2975	0
423	20240607	142100	17523685	2975	2975	2975	2975	0
424	20240607	142000	17523685	2975	2975	2975	2975	0
425	20240607	141900	17523685	2975	2975	2975	2975	0
426	20240607	141800	17523685	2975	2975	2975	2975	0
427	20240607	141700	17523685	2975	2975	2975	2975	0
428	20240607	141600	17523685	2975	2975	2975	2975	0
429	20240607	141500	17523685	2975	2975	2975	2975	10
430	20240607	141400	17493935	2980	2980	2980	2980	0
431	20240607	141300	17493935	2980	2980	2980	2980	0
432	20240607	141200	17493935	2980	2980	2980	2980	0
433	20240607	141100	17493935	2980	2980	2980	2980	0
434	20240607	141000	17493935	2980	2980	2980	2980	0
435	20240607	140900	17493935	2980	2980	2980	2980	0
436	20240607	140800	17493935	2980	2980	2980	2980	0
437	20240607	140700	17493935	2980	2980	2980	2980	0
438	20240607	140600	17493935	2980	2980	2980	2980	0
439	20240607	140500	17493935	2980	2980	2980	2980	0
440	20240607	140400	17493935	2980	2980	2980	2980	0
441	20240607	140300	17493935	2980	2980	2980	2980	1
442	20240607	140200	17490955	2975	2975	2975	2975	0
443	20240607	140100	17490955	2975	2975	2975	2975	0
444	20240607	140000	17490955	2975	2975	2975	2975	0
445	20240607	135900	17490955	2975	2975	2975	2975	0
446	20240607	135800	17490955	2975	2975	2975	2975	0
447	20240607	135700	17490955	2975	2975	2975	2975	0
448	20240607	135600	17490955	2975	2975	2975	2975	0
449	20240607	135500	17490955	2975	2975	2975	2975	0
450	20240607	135400	17490955	2975	2975	2975	2975	10
451	20240607	135300	17461205	2960	2960	2960	2960	0
452	20240607	135200	17461205	2960	2960	2960	2960	0
453	20240607	135100	17461205	2960	2960	2960	2960	0
454	20240607	135000	17461205	2960	2965	2965	2960	435
455	20240607	134900	16172655	2965	2965	2965	2965	0
456	20240607	134800	16172655	2965	2965	2965	2965	0
457	20240607	134700	16172655	2965	2965	2965	2965	1183
458	20240607	134600	12665060	2965	2965	2965	2965	0
459	20240607	134500	12665060	2965	2965	2965	2965	0
460	20240607	134400	12665060	2965	2965	2965	2965	0
461	20240607	134300	12665060	2965	2965	2965	2965	0
462	20240607	134200	12665060	2965	2965	2965	2965	0
463	20240607	134100	12665060	2965	2965	2965	2965	0
464	20240607	134000	12665060	2965	2965	2965	2965	0
465	20240607	133900	12665060	2965	2965	2965	2965	0
466	20240607	133800	12665060	2965	2965	2965	2965	0
467	20240607	133700	12665060	2965	2965	2965	2965	0
468	20240607	133600	12665060	2965	2965	2965	2965	0
469	20240607	133500	12665060	2965	2965	2965	2965	1
470	20240607	133400	12662095	2965	2965	2965	2965	20
471	20240607	133300	12602795	2965	2965	2965	2965	0
472	20240607	133200	12602795	2965	2965	2965	2965	0
473	20240607	133100	12602795	2965	2965	2965	2965	19
474	20240607	133000	12546460	2965	2965	2965	2965	0
475	20240607	132900	12546460	2965	2965	2965	2965	0
476	20240607	132800	12546460	2965	2965	2965	2965	0
477	20240607	132700	12546460	2965	2965	2965	2965	0
478	20240607	132600	12546460	2965	2965	2965	2965	0
479	20240607	132500	12546460	2965	2965	2965	2965	0
480	20240607	132400	12546460	2965	2965	2965	2965	0
481	20240607	132300	12546460	2965	2965	2965	2965	0
482	20240607	132200	12546460	2965	2970	2970	2965	50
483	20240607	132100	12398155	2965	2965	2965	2965	0
484	20240607	132000	12398155	2965	2965	2965	2965	0
485	20240607	131900	12398155	2965	2965	2965	2965	0
486	20240607	131800	12398155	2965	2965	2965	2965	0
487	20240607	131700	12398155	2965	2965	2965	2965	0
488	20240607	131600	12398155	2965	2965	2965	2965	0
489	20240607	131500	12398155	2965	2965	2965	2965	0
490	20240607	131400	12398155	2965	2965	2965	2965	0
491	20240607	131300	12398155	2965	2965	2965	2965	0
492	20240607	131200	12398155	2965	2965	2965	2965	0
493	20240607	131100	12398155	2965	2965	2965	2965	1
494	20240607	131000	12395190	2965	2965	2965	2965	0
495	20240607	130900	12395190	2965	2965	2965	2965	0
496	20240607	130800	12395190	2965	2965	2965	2965	0
497	20240607	130700	12395190	2965	2965	2965	2965	0
498	20240607	130600	12395190	2965	2965	2965	2965	0
499	20240607	130500	12395190	2965	2965	2965	2965	0
500	20240607	130400	12395190	2965	2965	2965	2965	0
501	20240607	130300	12395190	2965	2965	2965	2965	0
502	20240607	130200	12395190	2965	2965	2965	2965	0
503	20240607	130100	12395190	2965	2965	2965	2965	0
504	20240607	130000	12395190	2965	2965	2965	2965	47
505	20240607	125900	12255835	2965	2965	2965	2965	0
506	20240607	125800	12255835	2965	2965	2965	2965	0
507	20240607	125700	12255835	2965	2965	2965	2965	0
508	20240607	125600	12255835	2965	2965	2965	2965	0
509	20240607	125500	12255835	2965	2970	2970	2965	1000
510	20240607	125400	9287275	2970	2970	2970	2970	0
511	20240607	125300	9287275	2970	2970	2970	2970	0
512	20240607	125200	9287275	2970	2970	2970	2970	0
513	20240607	125100	9287275	2970	2970	2970	2970	0
514	20240607	125000	9287275	2970	2970	2970	2970	0
515	20240607	124900	9287275	2970	2970	2970	2970	0
516	20240607	124800	9287275	2970	2970	2970	2970	0
517	20240607	124700	9287275	2970	2970	2970	2970	0
518	20240607	124600	9287275	2970	2970	2970	2970	0
519	20240607	124500	9287275	2970	2970	2970	2970	0
520	20240607	124400	9287275	2970	2970	2970	2970	0
521	20240607	124300	9287275	2970	2970	2970	2970	0
522	20240607	124200	9287275	2970	2970	2970	2970	0
523	20240607	124100	9287275	2970	2970	2970	2970	0
524	20240607	124000	9287275	2970	2970	2970	2970	0
525	20240607	123900	9287275	2970	2970	2970	2970	0
526	20240607	123800	9287275	2970	2970	2970	2970	0
527	20240607	123700	9287275	2970	2970	2970	2970	0
528	20240607	123600	9287275	2970	2970	2970	2970	0
529	20240607	123500	9287275	2970	2970	2970	2970	22
530	20240607	123400	9221935	2970	2975	2975	2970	1000
531	20240607	123300	6248360	2980	2980	2980	2980	0
532	20240607	123200	6248360	2980	2980	2980	2980	0
533	20240607	123100	6248360	2980	2980	2980	2980	2
534	20240607	123000	6242400	2980	2980	2980	2980	0
535	20240607	122900	6242400	2980	2980	2980	2980	0
536	20240607	122800	6242400	2980	2980	2980	2980	0
537	20240607	122700	6242400	2980	2980	2980	2980	0
538	20240607	122600	6242400	2980	2980	2980	2980	0
539	20240607	122500	6242400	2980	2980	2980	2980	0
540	20240607	122400	6242400	2980	2980	2980	2980	0
541	20240607	122300	6242400	2980	2980	2980	2980	0
542	20240607	122200	6242400	2980	2980	2980	2980	0
543	20240607	122100	6242400	2980	2980	2980	2980	0
544	20240607	122000	6242400	2980	2980	2980	2980	0
545	20240607	121900	6242400	2980	2980	2980	2980	0
546	20240607	121800	6242400	2980	2980	2980	2980	0
547	20240607	121700	6242400	2980	2980	2980	2980	0
548	20240607	121600	6242400	2980	2980	2980	2980	0
549	20240607	121500	6242400	2980	2980	2980	2980	0
550	20240607	121400	6242400	2980	2980	2980	2980	0
551	20240607	121300	6242400	2980	2980	2980	2980	0
552	20240607	121200	6242400	2980	2980	2980	2980	0
553	20240607	121100	6242400	2980	2980	2980	2980	0
554	20240607	121000	6242400	2980	2980	2980	2980	0
555	20240607	120900	6242400	2980	2980	2980	2980	0
556	20240607	120800	6242400	2980	2980	2980	2980	1
557	20240607	120700	6239420	2980	2980	2980	2980	0
558	20240607	120600	6239420	2980	2980	2980	2980	0
559	20240607	120500	6239420	2980	2980	2980	2980	3
560	20240607	120400	6230480	2980	2980	2980	2980	0
561	20240607	120300	6230480	2980	2980	2980	2980	0
562	20240607	120200	6230480	2980	2980	2980	2980	0
563	20240607	120100	6230480	2980	2980	2980	2980	0
564	20240607	120000	6230480	2980	2980	2980	2980	0
565	20240607	115900	6230480	2980	2980	2980	2980	0
566	20240607	115800	6230480	2980	2980	2980	2980	0
567	20240607	115700	6230480	2980	2980	2980	2980	0
568	20240607	115600	6230480	2980	2980	2980	2980	0
569	20240607	115500	6230480	2980	2980	2980	2980	0
570	20240607	115400	6230480	2980	2980	2980	2980	16
571	20240607	115300	6182800	2980	2980	2980	2980	0
572	20240607	115200	6182800	2980	2980	2980	2980	0
573	20240607	115100	6182800	2980	2980	2980	2980	100
574	20240607	115000	5884800	2990	2990	2990	2990	0
575	20240607	114900	5884800	2990	2990	2990	2990	0
576	20240607	114800	5884800	2990	2990	2990	2990	0
577	20240607	114700	5884800	2990	2990	2990	2990	0
578	20240607	114600	5884800	2990	2990	2990	2990	0
579	20240607	114500	5884800	2990	2990	2990	2990	0
580	20240607	114400	5884800	2990	2990	2990	2990	0
581	20240607	114300	5884800	2990	2985	2990	2985	66
582	20240607	114200	5687615	2985	2985	2985	2985	0
583	20240607	114100	5687615	2985	2985	2985	2985	0
584	20240607	114000	5687615	2985	2985	2985	2985	0
585	20240607	113900	5687615	2985	2985	2985	2985	0
586	20240607	113800	5687615	2985	2985	2985	2985	0
587	20240607	113700	5687615	2985	2985	2985	2985	0
588	20240607	113600	5687615	2985	2985	2985	2985	0
589	20240607	113500	5687615	2985	2985	2985	2985	0
590	20240607	113400	5687615	2985	2985	2985	2985	0
591	20240607	113300	5687615	2985	2985	2985	2985	0
592	20240607	113200	5687615	2985	2985	2985	2985	0
593	20240607	113100	5687615	2985	2985	2985	2985	0
594	20240607	113000	5687615	2985	2985	2985	2985	0
595	20240607	112900	5687615	2985	2985	2985	2985	0
596	20240607	112800	5687615	2985	2985	2985	2985	0
597	20240607	112700	5687615	2985	2985	2985	2985	0
598	20240607	112600	5687615	2985	2985	2985	2985	0
599	20240607	112500	5687615	2985	2985	2985	2985	0
600	20240607	112400	5687615	2985	2985	2985	2985	0
601	20240607	112300	5687615	2985	2985	2985	2985	0
602	20240607	112200	5687615	2985	2985	2985	2985	0
603	20240607	112100	5687615	2985	2985	2985	2985	0
604	20240607	112000	5687615	2985	2985	2985	2985	0
605	20240607	111900	5687615	2985	2985	2985	2985	0
606	20240607	111800	5687615	2985	2985	2985	2985	0
607	20240607	111700	5687615	2985	2985	2985	2985	0
608	20240607	111600	5687615	2985	2985	2985	2985	0
609	20240607	111500	5687615	2985	2985	2985	2985	0
610	20240607	111400	5687615	2985	2985	2985	2985	0
611	20240607	111300	5687615	2985	2985	2985	2985	0
612	20240607	111200	5687615	2985	2985	2985	2985	0
613	20240607	111100	5687615	2985	2985	2985	2985	0
614	20240607	111000	5687615	2985	2985	2985	2985	0
615	20240607	110900	5687615	2985	2985	2985	2985	0
616	20240607	110800	5687615	2985	2985	2985	2985	1
617	20240607	110700	5684630	2990	2985	2990	2985	44
618	20240607	110600	5553075	2990	2990	2990	2990	0
619	20240607	110500	5553075	2990	2990	2990	2990	0
620	20240607	110400	5553075	2990	2990	2990	2990	0
621	20240607	110300	5553075	2990	2990	2990	2990	0
622	20240607	110200	5553075	2990	2990	2990	2990	0
623	20240607	110100	5553075	2990	2990	2990	2990	0
624	20240607	110000	5553075	2990	2990	2990	2990	0
625	20240607	105900	5553075	2990	2990	2990	2990	0
626	20240607	105800	5553075	2990	2990	2990	2990	0
627	20240607	105700	5553075	2990	2990	2990	2990	0
628	20240607	105600	5553075	2990	2990	2990	2990	0
629	20240607	105500	5553075	2990	2990	2990	2990	0
630	20240607	105400	5553075	2990	2990	2990	2990	0
631	20240607	105300	5553075	2990	2990	2990	2990	0
632	20240607	105200	5553075	2990	2990	2990	2990	31
633	20240607	105100	5460385	2985	2985	2985	2985	0
634	20240607	105000	5460385	2985	2995	2995	2985	9
635	20240607	104900	5433470	2990	2985	2990	2985	65
636	20240607	104800	5239200	2985	2985	2985	2985	24
637	20240607	104700	5167560	2990	2990	2990	2990	0
638	20240607	104600	5167560	2990	2990	2990	2990	0
639	20240607	104500	5167560	2990	2990	2990	2990	0
640	20240607	104400	5167560	2990	2990	2990	2990	0
641	20240607	104300	5167560	2990	2990	2990	2990	0
642	20240607	104200	5167560	2990	2990	2990	2990	0
643	20240607	104100	5167560	2990	2990	2990	2990	0
644	20240607	104000	5167560	2990	2990	2990	2990	0
645	20240607	103900	5167560	2990	2990	2990	2990	0
646	20240607	103800	5167560	2990	2990	2990	2990	0
647	20240607	103700	5167560	2990	2990	2990	2990	50
648	20240607	103600	5018060	2985	2985	2985	2985	26
649	20240607	103500	4940450	2985	2985	2985	2985	0
650	20240607	103400	4940450	2985	2985	2985	2985	100
651	20240607	103300	4641950	2985	2985	2985	2985	100
652	20240607	103200	4343450	2980	2980	2980	2980	0
653	20240607	103100	4343450	2980	2980	2980	2980	0
654	20240607	103000	4343450	2980	2980	2980	2980	0
655	20240607	102900	4343450	2980	2980	2980	2980	0
656	20240607	102800	4343450	2980	2980	2980	2980	0
657	20240607	102700	4343450	2980	2980	2980	2980	0
658	20240607	102600	4343450	2980	2980	2980	2980	0
659	20240607	102500	4343450	2980	2980	2980	2980	0
660	20240607	102400	4343450	2980	2980	2980	2980	0
661	20240607	102300	4343450	2980	2980	2980	2980	0
662	20240607	102200	4343450	2980	2980	2980	2980	0
663	20240607	102100	4343450	2980	2980	2980	2980	0
664	20240607	102000	4343450	2980	2980	2980	2980	0
665	20240607	101900	4343450	2980	2980	2980	2980	0
666	20240607	101800	4343450	2980	2980	2980	2980	0
667	20240607	101700	4343450	2980	2980	2980	2980	0
668	20240607	101600	4343450	2980	2980	2980	2980	0
669	20240607	101500	4343450	2980	2980	2980	2980	0
670	20240607	101400	4343450	2980	2980	2980	2980	0
671	20240607	101300	4343450	2980	2980	2980	2980	0
672	20240607	101200	4343450	2980	2980	2980	2980	0
673	20240607	101100	4343450	2980	2980	2980	2980	0
674	20240607	101000	4343450	2980	2985	2985	2980	363
675	20240607	100900	3261705	2985	2985	2985	2985	0
676	20240607	100800	3261705	2985	2985	2985	2985	0
677	20240607	100700	3261705	2985	2985	2985	2985	0
678	20240607	100600	3261705	2985	2985	2985	2985	1
679	20240607	100500	3258720	2985	2985	2985	2985	4
680	20240607	100400	3246780	2985	2985	2985	2985	0
681	20240607	100300	3246780	2985	2985	2985	2985	104
682	20240607	100200	2936340	2985	2985	2985	2985	30
683	20240607	100100	2846790	2985	2985	2985	2985	0
684	20240607	100000	2846790	2985	2985	2985	2985	1
685	20240607	095900	2843805	2985	2985	2985	2985	3
686	20240607	095800	2834850	2985	2985	2985	2985	124
687	20240607	095700	2464710	2985	2985	2985	2985	0
688	20240607	095600	2464710	2985	2985	2985	2985	0
689	20240607	095500	2464710	2985	2985	2985	2985	0
690	20240607	095400	2464710	2985	2985	2985	2985	0
691	20240607	095300	2464710	2985	2985	2985	2985	0
692	20240607	095200	2464710	2985	2985	2985	2985	0
693	20240607	095100	2464710	2985	2985	2985	2985	0
694	20240607	095000	2464710	2985	2985	2985	2985	13
695	20240607	094900	2425905	2985	2985	2985	2985	0
696	20240607	094800	2425905	2985	2985	2985	2985	0
697	20240607	094700	2425905	2985	2985	2985	2985	0
698	20240607	094600	2425905	2985	2985	2985	2985	0
699	20240607	094500	2425905	2985	2985	2985	2985	100
700	20240607	094400	2127405	2990	2990	2990	2990	0
701	20240607	094300	2127405	2990	2990	2990	2990	0
702	20240607	094200	2127405	2990	2990	2990	2990	4
703	20240607	094100	2115445	2990	2990	2990	2990	0
704	20240607	094000	2115445	2990	2990	2990	2990	20
705	20240607	093900	2055645	2990	2990	2990	2990	0
706	20240607	093800	2055645	2990	2990	2990	2990	0
707	20240607	093700	2055645	2990	2990	2990	2990	2
708	20240607	093600	2049665	2990	2990	2990	2990	0
709	20240607	093500	2049665	2990	2990	2990	2990	0
710	20240607	093400	2049665	2990	2990	2990	2990	0
711	20240607	093300	2049665	2990	2990	2990	2990	0
712	20240607	093200	2049665	2990	2990	2990	2990	0
713	20240607	093100	2049665	2990	2990	2990	2990	0
714	20240607	093000	2049665	2990	2990	2990	2990	0
715	20240607	092900	2049665	2990	2990	2990	2990	0
716	20240607	092800	2049665	2990	2990	2990	2990	0
717	20240607	092700	2049665	2990	2990	2990	2990	0
718	20240607	092600	2049665	2990	2990	2990	2990	0
719	20240607	092500	2049665	2990	2990	2990	2990	0
720	20240607	092400	2049665	2990	2990	2990	2990	0
721	20240607	092300	2049665	2990	2990	2990	2990	0
722	20240607	092200	2049665	2990	2990	2990	2990	313
723	20240607	092100	1113795	2990	2990	2990	2990	0
724	20240607	092000	1113795	2990	2990	2990	2990	0
725	20240607	091900	1113795	2990	2990	2990	2990	0
726	20240607	091800	1113795	2990	2990	2990	2990	0
727	20240607	091700	1113795	2990	2990	2990	2990	0
728	20240607	091600	1113795	2990	2990	2990	2990	0
729	20240607	091500	1113795	2990	2995	2995	2990	64
730	20240607	091400	922365	2990	2990	2990	2990	0
731	20240607	091300	922365	2990	2990	2990	2990	0
732	20240607	091200	922365	2990	2990	2990	2990	0
733	20240607	091100	922365	2990	2995	2995	2990	22
734	20240607	091000	856570	2995	2995	2995	2995	0
735	20240607	090900	856570	2995	2995	2995	2995	87
736	20240607	090800	596005	2995	2995	2995	2995	39
737	20240607	090700	479200	2995	2995	2995	2995	5
738	20240607	090600	464225	2995	2995	2995	2995	6
739	20240607	090500	446255	2995	2995	2995	2995	3
740	20240607	090400	437270	2995	2995	2995	2995	0
741	20240607	090300	437270	2995	2995	2995	2995	0
742	20240607	090200	437270	2995	2995	2995	2995	0
743	20240607	090100	437270	2995	2995	2995	2995	50
744	20240607	090000	287520	2995	2995	2995	2995	96