KissMeData/092440/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	200000	62548610	2985	2985	2985	2985	319
3	20240617	195900	62548610	2985	2985	2985	2985	0
4	20240617	195800	62548610	2985	2985	2985	2985	0
5	20240617	195700	62548610	2985	2985	2985	2985	0
6	20240617	195600	62548610	2985	2985	2985	2985	0
7	20240617	195500	62548610	2985	2985	2985	2985	0
8	20240617	195400	62548610	2985	2985	2985	2985	0
9	20240617	195300	62548610	2985	2985	2985	2985	0
10	20240617	195200	62548610	2985	2985	2985	2985	0
11	20240617	195100	62548610	2985	2985	2985	2985	0
12	20240617	195000	62548610	2985	2985	2985	2985	0
13	20240617	194900	62548610	2985	2985	2985	2985	0
14	20240617	194800	62548610	2985	2985	2985	2985	0
15	20240617	194700	62548610	2985	2985	2985	2985	0
16	20240617	194600	62548610	2985	2985	2985	2985	0
17	20240617	194500	62548610	2985	2985	2985	2985	0
18	20240617	194400	62548610	2985	2985	2985	2985	0
19	20240617	194300	62548610	2985	2985	2985	2985	0
20	20240617	194200	62548610	2985	2985	2985	2985	0
21	20240617	194100	62548610	2985	2985	2985	2985	0
22	20240617	194000	62548610	2985	2985	2985	2985	0
23	20240617	193900	62548610	2985	2985	2985	2985	0
24	20240617	193800	62548610	2985	2985	2985	2985	0
25	20240617	193700	62548610	2985	2985	2985	2985	0
26	20240617	193600	62548610	2985	2985	2985	2985	0
27	20240617	193500	62548610	2985	2985	2985	2985	0
28	20240617	193400	62548610	2985	2985	2985	2985	0
29	20240617	193300	62548610	2985	2985	2985	2985	0
30	20240617	193200	62548610	2985	2985	2985	2985	0
31	20240617	193100	62548610	2985	2985	2985	2985	0
32	20240617	193000	62548610	2985	2985	2985	2985	319
33	20240617	192900	62548610	2985	2985	2985	2985	0
34	20240617	192800	62548610	2985	2985	2985	2985	0
35	20240617	192700	62548610	2985	2985	2985	2985	0
36	20240617	192600	62548610	2985	2985	2985	2985	0
37	20240617	192500	62548610	2985	2985	2985	2985	0
38	20240617	192400	62548610	2985	2985	2985	2985	0
39	20240617	192300	62548610	2985	2985	2985	2985	0
40	20240617	192200	62548610	2985	2985	2985	2985	0
41	20240617	192100	62548610	2985	2985	2985	2985	0
42	20240617	192000	62548610	2985	2985	2985	2985	0
43	20240617	191900	62548610	2985	2985	2985	2985	0
44	20240617	191800	62548610	2985	2985	2985	2985	0
45	20240617	191700	62548610	2985	2985	2985	2985	0
46	20240617	191600	62548610	2985	2985	2985	2985	0
47	20240617	191500	62548610	2985	2985	2985	2985	0
48	20240617	191400	62548610	2985	2985	2985	2985	0
49	20240617	191300	62548610	2985	2985	2985	2985	0
50	20240617	191200	62548610	2985	2985	2985	2985	0
51	20240617	191100	62548610	2985	2985	2985	2985	0
52	20240617	191000	62548610	2985	2985	2985	2985	0
53	20240617	190900	62548610	2985	2985	2985	2985	0
54	20240617	190800	62548610	2985	2985	2985	2985	0
55	20240617	190700	62548610	2985	2985	2985	2985	0
56	20240617	190600	62548610	2985	2985	2985	2985	0
57	20240617	190500	62548610	2985	2985	2985	2985	0
58	20240617	190400	62548610	2985	2985	2985	2985	0
59	20240617	190300	62548610	2985	2985	2985	2985	0
60	20240617	190200	62548610	2985	2985	2985	2985	0
61	20240617	190100	62548610	2985	2985	2985	2985	0
62	20240617	190000	62548610	2985	2985	2985	2985	319
63	20240617	185900	62548610	2985	2985	2985	2985	0
64	20240617	185800	62548610	2985	2985	2985	2985	0
65	20240617	185700	62548610	2985	2985	2985	2985	0
66	20240617	185600	62548610	2985	2985	2985	2985	0
67	20240617	185500	62548610	2985	2985	2985	2985	0
68	20240617	185400	62548610	2985	2985	2985	2985	0
69	20240617	185300	62548610	2985	2985	2985	2985	0
70	20240617	185200	62548610	2985	2985	2985	2985	0
71	20240617	185100	62548610	2985	2985	2985	2985	0
72	20240617	185000	62548610	2985	2985	2985	2985	0
73	20240617	184900	62548610	2985	2985	2985	2985	0
74	20240617	184800	62548610	2985	2985	2985	2985	0
75	20240617	184700	62548610	2985	2985	2985	2985	0
76	20240617	184600	62548610	2985	2985	2985	2985	0
77	20240617	184500	62548610	2985	2985	2985	2985	0
78	20240617	184400	62548610	2985	2985	2985	2985	0
79	20240617	184300	62548610	2985	2985	2985	2985	0
80	20240617	184200	62548610	2985	2985	2985	2985	0
81	20240617	184100	62548610	2985	2985	2985	2985	0
82	20240617	184000	62548610	2985	2985	2985	2985	0
83	20240617	183900	62548610	2985	2985	2985	2985	0
84	20240617	183800	62548610	2985	2985	2985	2985	0
85	20240617	183700	62548610	2985	2985	2985	2985	0
86	20240617	183600	62548610	2985	2985	2985	2985	0
87	20240617	183500	62548610	2985	2985	2985	2985	0
88	20240617	183400	62548610	2985	2985	2985	2985	0
89	20240617	183300	62548610	2985	2985	2985	2985	0
90	20240617	183200	62548610	2985	2985	2985	2985	0
91	20240617	183100	62548610	2985	2985	2985	2985	0
92	20240617	183000	62548610	2985	2985	2985	2985	319
93	20240617	182900	62548610	2985	2985	2985	2985	0
94	20240617	182800	62548610	2985	2985	2985	2985	0
95	20240617	182700	62548610	2985	2985	2985	2985	0
96	20240617	182600	62548610	2985	2985	2985	2985	0
97	20240617	182500	62548610	2985	2985	2985	2985	0
98	20240617	182400	62548610	2985	2985	2985	2985	0
99	20240617	182300	62548610	2985	2985	2985	2985	0
100	20240617	182200	62548610	2985	2985	2985	2985	0
101	20240617	182100	62548610	2985	2985	2985	2985	0
102	20240617	182000	62548610	2985	2985	2985	2985	0
103	20240617	181900	62548610	2985	2985	2985	2985	0
104	20240617	181800	62548610	2985	2985	2985	2985	0
105	20240617	181700	62548610	2985	2985	2985	2985	0
106	20240617	181600	62548610	2985	2985	2985	2985	0
107	20240617	181500	62548610	2985	2985	2985	2985	0
108	20240617	181400	62548610	2985	2985	2985	2985	0
109	20240617	181300	62548610	2985	2985	2985	2985	0
110	20240617	181200	62548610	2985	2985	2985	2985	0
111	20240617	181100	62548610	2985	2985	2985	2985	0
112	20240617	181000	62548610	2985	2985	2985	2985	0
113	20240617	180900	62548610	2985	2985	2985	2985	0
114	20240617	180800	62548610	2985	2985	2985	2985	0
115	20240617	180700	62548610	2985	2985	2985	2985	0
116	20240617	180600	62548610	2985	2985	2985	2985	0
117	20240617	180500	62548610	2985	2985	2985	2985	0
118	20240617	180400	62548610	2985	2985	2985	2985	0
119	20240617	180300	62548610	2985	2985	2985	2985	0
120	20240617	180200	62548610	2985	2985	2985	2985	0
121	20240617	180100	62548610	2985	2985	2985	2985	0
122	20240617	180000	62548610	2985	2985	2985	2985	319
123	20240617	175900	62548610	2985	2985	2985	2985	0
124	20240617	175800	62548610	2985	2985	2985	2985	0
125	20240617	175700	62548610	2985	2985	2985	2985	0
126	20240617	175600	62548610	2985	2985	2985	2985	0
127	20240617	175500	62548610	2985	2985	2985	2985	0
128	20240617	175400	62548610	2985	2985	2985	2985	0
129	20240617	175300	62548610	2985	2985	2985	2985	0
130	20240617	175200	62548610	2985	2985	2985	2985	0
131	20240617	175100	62548610	2985	2985	2985	2985	0
132	20240617	175000	62548610	2985	2985	2985	2985	0
133	20240617	174900	62548610	2985	2985	2985	2985	0
134	20240617	174800	62548610	2985	2985	2985	2985	0
135	20240617	174700	62548610	2985	2985	2985	2985	0
136	20240617	174600	62548610	2985	2985	2985	2985	0
137	20240617	174500	62548610	2985	2985	2985	2985	0
138	20240617	174400	62548610	2985	2985	2985	2985	0
139	20240617	174300	62548610	2985	2985	2985	2985	0
140	20240617	174200	62548610	2985	2985	2985	2985	0
141	20240617	174100	62548610	2985	2985	2985	2985	0
142	20240617	174000	62548610	2985	2985	2985	2985	0
143	20240617	173900	62548610	2985	2985	2985	2985	0
144	20240617	173800	62548610	2985	2985	2985	2985	0
145	20240617	173700	62548610	2985	2985	2985	2985	0
146	20240617	173600	62548610	2985	2985	2985	2985	0
147	20240617	173500	62548610	2985	2985	2985	2985	0
148	20240617	173400	62548610	2985	2985	2985	2985	0
149	20240617	173300	62548610	2985	2985	2985	2985	0
150	20240617	173200	62548610	2985	2985	2985	2985	0
151	20240617	173100	62548610	2985	2985	2985	2985	0
152	20240617	173000	62548610	2985	2985	2985	2985	319
153	20240617	172900	62548610	2985	2985	2985	2985	0
154	20240617	172800	62548610	2985	2985	2985	2985	0
155	20240617	172700	62548610	2985	2985	2985	2985	0
156	20240617	172600	62548610	2985	2985	2985	2985	0
157	20240617	172500	62548610	2985	2985	2985	2985	0
158	20240617	172400	62548610	2985	2985	2985	2985	0
159	20240617	172300	62548610	2985	2985	2985	2985	0
160	20240617	172200	62548610	2985	2985	2985	2985	0
161	20240617	172100	62548610	2985	2985	2985	2985	0
162	20240617	172000	62548610	2985	2985	2985	2985	0
163	20240617	171900	62548610	2985	2985	2985	2985	0
164	20240617	171800	62548610	2985	2985	2985	2985	0
165	20240617	171700	62548610	2985	2985	2985	2985	0
166	20240617	171600	62548610	2985	2985	2985	2985	0
167	20240617	171500	62548610	2985	2985	2985	2985	0
168	20240617	171400	62548610	2985	2985	2985	2985	0
169	20240617	171300	62548610	2985	2985	2985	2985	0
170	20240617	171200	62548610	2985	2985	2985	2985	0
171	20240617	171100	62548610	2985	2985	2985	2985	0
172	20240617	171000	62548610	2985	2985	2985	2985	0
173	20240617	170900	62548610	2985	2985	2985	2985	0
174	20240617	170800	62548610	2985	2985	2985	2985	0
175	20240617	170700	62548610	2985	2985	2985	2985	0
176	20240617	170600	62548610	2985	2985	2985	2985	0
177	20240617	170500	62548610	2985	2985	2985	2985	0
178	20240617	170400	62548610	2985	2985	2985	2985	0
179	20240617	170300	62548610	2985	2985	2985	2985	0
180	20240617	170200	62548610	2985	2985	2985	2985	0
181	20240617	170100	62548610	2985	2985	2985	2985	0
182	20240617	170000	62548610	2985	2985	2985	2985	319
183	20240617	165900	62548610	2985	2985	2985	2985	0
184	20240617	165800	62548610	2985	2985	2985	2985	0
185	20240617	165700	62548610	2985	2985	2985	2985	0
186	20240617	165600	62548610	2985	2985	2985	2985	0
187	20240617	165500	62548610	2985	2985	2985	2985	0
188	20240617	165400	62548610	2985	2985	2985	2985	0
189	20240617	165300	62548610	2985	2985	2985	2985	0
190	20240617	165200	62548610	2985	2985	2985	2985	0
191	20240617	165100	62548610	2985	2985	2985	2985	0
192	20240617	165000	62548610	2985	2985	2985	2985	0
193	20240617	164900	62548610	2985	2985	2985	2985	0
194	20240617	164800	62548610	2985	2985	2985	2985	0
195	20240617	164700	62548610	2985	2985	2985	2985	0
196	20240617	164600	62548610	2985	2985	2985	2985	0
197	20240617	164500	62548610	2985	2985	2985	2985	0
198	20240617	164400	62548610	2985	2985	2985	2985	0
199	20240617	164300	62548610	2985	2985	2985	2985	0
200	20240617	164200	62548610	2985	2985	2985	2985	0
201	20240617	164100	62548610	2985	2985	2985	2985	0
202	20240617	164000	62548610	2985	2985	2985	2985	0
203	20240617	163900	62548610	2985	2985	2985	2985	0
204	20240617	163800	62548610	2985	2985	2985	2985	0
205	20240617	163700	62548610	2985	2985	2985	2985	0
206	20240617	163600	62548610	2985	2985	2985	2985	0
207	20240617	163500	62548610	2985	2985	2985	2985	0
208	20240617	163400	62548610	2985	2985	2985	2985	0
209	20240617	163300	62548610	2985	2985	2985	2985	0
210	20240617	163200	62548610	2985	2985	2985	2985	0
211	20240617	163100	62548610	2985	2985	2985	2985	0
212	20240617	163000	62548610	2985	2985	2985	2985	319
213	20240617	162900	62548610	2985	2985	2985	2985	0
214	20240617	162800	62548610	2985	2985	2985	2985	0
215	20240617	162700	62548610	2985	2985	2985	2985	0
216	20240617	162600	62548610	2985	2985	2985	2985	0
217	20240617	162500	62548610	2985	2985	2985	2985	0
218	20240617	162400	62548610	2985	2985	2985	2985	0
219	20240617	162300	62548610	2985	2985	2985	2985	0
220	20240617	162200	62548610	2985	2985	2985	2985	0
221	20240617	162100	62548610	2985	2985	2985	2985	0
222	20240617	162000	62548610	2985	2985	2985	2985	0
223	20240617	161900	62548610	2985	2985	2985	2985	0
224	20240617	161800	62548610	2985	2985	2985	2985	0
225	20240617	161700	62548610	2985	2985	2985	2985	0
226	20240617	161600	62548610	2985	2985	2985	2985	0
227	20240617	161500	62548610	2985	2985	2985	2985	0
228	20240617	161400	62548610	2985	2985	2985	2985	0
229	20240617	161300	62548610	2985	2985	2985	2985	0
230	20240617	161200	62548610	2985	2985	2985	2985	0
231	20240617	161100	62548610	2985	2985	2985	2985	0
232	20240617	161000	62548610	2985	2985	2985	2985	0
233	20240617	160900	62548610	2985	2985	2985	2985	0
234	20240617	160800	62548610	2985	2985	2985	2985	0
235	20240617	160700	62548610	2985	2985	2985	2985	0
236	20240617	160600	62548610	2985	2985	2985	2985	0
237	20240617	160500	62548610	2985	2985	2985	2985	0
238	20240617	160400	62548610	2985	2985	2985	2985	0
239	20240617	160300	62548610	2985	2985	2985	2985	0
240	20240617	160200	62548610	2985	2985	2985	2985	0
241	20240617	160100	62548610	2985	2985	2985	2985	0
242	20240617	160000	62548610	2985	2985	2985	2985	319
243	20240617	155900	62548610	2985	2985	2985	2985	0
244	20240617	155800	62548610	2985	2985	2985	2985	0
245	20240617	155700	62548610	2985	2985	2985	2985	0
246	20240617	155600	62548610	2985	2985	2985	2985	0
247	20240617	155500	62548610	2985	2985	2985	2985	0
248	20240617	155400	62548610	2985	2985	2985	2985	0
249	20240617	155300	62548610	2985	2985	2985	2985	0
250	20240617	155200	62548610	2985	2985	2985	2985	0
251	20240617	155100	62548610	2985	2985	2985	2985	0
252	20240617	155000	62548610	2985	2985	2985	2985	0
253	20240617	154900	62548610	2985	2985	2985	2985	0
254	20240617	154800	62548610	2985	2985	2985	2985	0
255	20240617	154700	62548610	2985	2985	2985	2985	0
256	20240617	154600	62548610	2985	2985	2985	2985	0
257	20240617	154500	62548610	2985	2985	2985	2985	0
258	20240617	154400	62548610	2985	2985	2985	2985	0
259	20240617	154300	62548610	2985	2985	2985	2985	0
260	20240617	154200	62548610	2985	2985	2985	2985	0
261	20240617	154100	62548610	2985	2985	2985	2985	0
262	20240617	154000	62548610	2985	2985	2985	2985	0
263	20240617	153900	62548610	2985	2985	2985	2985	0
264	20240617	153800	62548610	2985	2985	2985	2985	0
265	20240617	153700	62548610	2985	2985	2985	2985	0
266	20240617	153600	62548610	2985	2985	2985	2985	0
267	20240617	153500	62548610	2985	2985	2985	2985	0
268	20240617	153400	62548610	2985	2985	2985	2985	0
269	20240617	153300	62548610	2985	2985	2985	2985	0
270	20240617	153200	62548610	2985	2985	2985	2985	0
271	20240617	153100	62548610	2985	2985	2985	2985	0
272	20240617	153000	62548610	2985	2985	2985	2985	638
273	20240617	152900	61596395	2985	2985	2985	2985	0
274	20240617	152800	61596395	2985	2985	2985	2985	0
275	20240617	152700	61596395	2985	2985	2985	2985	0
276	20240617	152600	61596395	2985	2985	2985	2985	0
277	20240617	152500	61596395	2985	2985	2985	2985	0
278	20240617	152400	61596395	2985	2985	2985	2985	0
279	20240617	152300	61596395	2985	2985	2985	2985	0
280	20240617	152200	61596395	2985	2985	2985	2985	0
281	20240617	152100	61596395	2985	2985	2985	2985	0
282	20240617	152000	61596395	2985	2985	2985	2985	0
283	20240617	151900	61596395	2985	2975	2985	2975	1420
284	20240617	151800	57366790	2975	2975	2975	2975	0
285	20240617	151700	57366790	2975	2975	2975	2975	0
286	20240617	151600	57366790	2975	2975	2975	2975	0
287	20240617	151500	57366790	2975	2975	2975	2975	0
288	20240617	151400	57366790	2975	2975	2975	2975	0
289	20240617	151300	57366790	2975	2975	2975	2975	0
290	20240617	151200	57366790	2975	2975	2975	2975	0
291	20240617	151100	57366790	2975	2975	2975	2975	68
292	20240617	151000	57164490	2975	2975	2975	2975	33
293	20240617	150900	57066315	2975	2975	2975	2975	0
294	20240617	150800	57066315	2975	2975	2975	2975	0
295	20240617	150700	57066315	2975	2975	2975	2975	0
296	20240617	150600	57066315	2975	2975	2975	2975	10
297	20240617	150500	57036565	2970	2970	2970	2970	0
298	20240617	150400	57036565	2970	2970	2970	2970	0
299	20240617	150300	57036565	2970	2970	2970	2970	140
300	20240617	150200	56620765	2975	2975	2975	2975	0
301	20240617	150100	56620765	2975	2975	2975	2975	0
302	20240617	150000	56620765	2975	2975	2975	2975	0
303	20240617	145900	56620765	2975	2975	2975	2975	0
304	20240617	145800	56620765	2975	2975	2975	2975	0
305	20240617	145700	56620765	2975	2975	2975	2975	0
306	20240617	145600	56620765	2975	2975	2975	2975	0
307	20240617	145500	56620765	2975	2975	2975	2975	0
308	20240617	145400	56620765	2975	2975	2975	2975	0
309	20240617	145300	56620765	2975	2975	2975	2975	0
310	20240617	145200	56620765	2975	2975	2975	2975	0
311	20240617	145100	56620765	2975	2975	2975	2975	0
312	20240617	145000	56620765	2975	2975	2975	2975	0
313	20240617	144900	56620765	2975	2975	2975	2975	0
314	20240617	144800	56620765	2975	2975	2975	2975	45
315	20240617	144700	56486890	2975	2975	2975	2975	151
316	20240617	144600	56037665	2975	2975	2975	2975	0
317	20240617	144500	56037665	2975	2975	2975	2975	0
318	20240617	144400	56037665	2975	2975	2975	2975	0
319	20240617	144300	56037665	2975	2975	2975	2975	0
320	20240617	144200	56037665	2975	2975	2975	2975	0
321	20240617	144100	56037665	2975	2975	2975	2975	0
322	20240617	144000	56037665	2975	2975	2975	2975	0
323	20240617	143900	56037665	2975	2975	2975	2975	1
324	20240617	143800	56034690	2970	2970	2970	2970	0
325	20240617	143700	56034690	2970	2970	2970	2970	0
326	20240617	143600	56034690	2970	2970	2970	2970	0
327	20240617	143500	56034690	2970	2970	2970	2970	0
328	20240617	143400	56034690	2970	2970	2970	2970	0
329	20240617	143300	56034690	2970	2970	2970	2970	0
330	20240617	143200	56034690	2970	2970	2970	2970	0
331	20240617	143100	56034690	2970	2970	2970	2970	0
332	20240617	143000	56034690	2970	2970	2970	2970	0
333	20240617	142900	56034690	2970	2970	2970	2970	0
334	20240617	142800	56034690	2970	2970	2970	2970	0
335	20240617	142700	56034690	2970	2970	2970	2970	0
336	20240617	142600	56034690	2970	2970	2970	2970	0
337	20240617	142500	56034690	2970	2970	2970	2970	0
338	20240617	142400	56034690	2970	2970	2970	2970	127
339	20240617	142300	55657500	2965	2965	2965	2965	0
340	20240617	142200	55657500	2965	2965	2965	2965	0
341	20240617	142100	55657500	2965	2965	2965	2965	0
342	20240617	142000	55657500	2965	2965	2965	2965	0
343	20240617	141900	55657500	2965	2965	2965	2965	0
344	20240617	141800	55657500	2965	2965	2965	2965	0
345	20240617	141700	55657500	2965	2965	2965	2965	22
346	20240617	141600	55592270	2965	2965	2965	2965	0
347	20240617	141500	55592270	2965	2965	2965	2965	0
348	20240617	141400	55592270	2965	2965	2965	2965	0
349	20240617	141300	55592270	2965	2965	2965	2965	0
350	20240617	141200	55592270	2965	2960	2965	2960	11
351	20240617	141100	55559705	2965	2965	2965	2965	2240
352	20240617	141000	48918105	2965	2965	2965	2965	0
353	20240617	140900	48918105	2965	2965	2965	2965	0
354	20240617	140800	48918105	2965	2965	2965	2965	0
355	20240617	140700	48918105	2965	2965	2965	2965	0
356	20240617	140600	48918105	2965	2965	2965	2965	371
357	20240617	140500	47818090	2970	2970	2970	2970	0
358	20240617	140400	47818090	2970	2970	2970	2970	0
359	20240617	140300	47818090	2970	2970	2970	2970	0
360	20240617	140200	47818090	2970	2970	2970	2970	0
361	20240617	140100	47818090	2970	2970	2970	2970	0
362	20240617	140000	47818090	2970	2970	2970	2970	0
363	20240617	135900	47818090	2970	2970	2970	2970	0
364	20240617	135800	47818090	2970	2970	2970	2970	0
365	20240617	135700	47818090	2970	2970	2970	2970	0
366	20240617	135600	47818090	2970	2970	2970	2970	0
367	20240617	135500	47818090	2970	2970	2970	2970	0
368	20240617	135400	47818090	2970	2970	2970	2970	0
369	20240617	135300	47818090	2970	2970	2970	2970	0
370	20240617	135200	47818090	2970	2970	2970	2970	0
371	20240617	135100	47818090	2970	2970	2970	2970	0
372	20240617	135000	47818090	2970	2970	2970	2970	0
373	20240617	134900	47818090	2970	2970	2970	2970	50
374	20240617	134800	47669590	2970	2970	2970	2970	0
375	20240617	134700	47669590	2970	2970	2970	2970	0
376	20240617	134600	47669590	2970	2970	2970	2970	0
377	20240617	134500	47669590	2970	2970	2970	2970	0
378	20240617	134400	47669590	2970	2970	2970	2970	0
379	20240617	134300	47669590	2970	2970	2970	2970	0
380	20240617	134200	47669590	2970	2970	2970	2970	0
381	20240617	134100	47669590	2970	2970	2970	2970	0
382	20240617	134000	47669590	2970	2970	2970	2970	0
383	20240617	133900	47669590	2970	2970	2970	2970	0
384	20240617	133800	47669590	2970	2970	2970	2970	0
385	20240617	133700	47669590	2970	2970	2970	2970	0
386	20240617	133600	47669590	2970	2970	2970	2970	0
387	20240617	133500	47669590	2970	2970	2970	2970	0
388	20240617	133400	47669590	2970	2970	2970	2970	0
389	20240617	133300	47669590	2970	2970	2970	2970	0
390	20240617	133200	47669590	2970	2970	2970	2970	0
391	20240617	133100	47669590	2970	2970	2970	2970	0
392	20240617	133000	47669590	2970	2970	2970	2970	0
393	20240617	132900	47669590	2970	2970	2970	2970	0
394	20240617	132800	47669590	2970	2970	2970	2970	0
395	20240617	132700	47669590	2970	2970	2970	2970	0
396	20240617	132600	47669590	2970	2970	2970	2970	0
397	20240617	132500	47669590	2970	2970	2970	2970	0
398	20240617	132400	47669590	2970	2970	2970	2970	0
399	20240617	132300	47669590	2970	2970	2970	2970	0
400	20240617	132200	47669590	2970	2970	2970	2970	0
401	20240617	132100	47669590	2970	2970	2970	2970	0
402	20240617	132000	47669590	2970	2970	2970	2970	0
403	20240617	131900	47669590	2970	2970	2970	2970	0
404	20240617	131800	47669590	2970	2970	2970	2970	0
405	20240617	131700	47669590	2970	2970	2970	2970	0
406	20240617	131600	47669590	2970	2970	2970	2970	0
407	20240617	131500	47669590	2970	2970	2970	2970	0
408	20240617	131400	47669590	2970	2970	2970	2970	0
409	20240617	131300	47669590	2970	2970	2970	2970	0
410	20240617	131200	47669590	2970	2970	2970	2970	0
411	20240617	131100	47669590	2970	2970	2970	2970	0
412	20240617	131000	47669590	2970	2970	2970	2970	0
413	20240617	130900	47669590	2970	2970	2970	2970	5
414	20240617	130800	47654740	2970	2970	2970	2970	0
415	20240617	130700	47654740	2970	2970	2970	2970	0
416	20240617	130600	47654740	2970	2970	2970	2970	0
417	20240617	130500	47654740	2970	2970	2970	2970	0
418	20240617	130400	47654740	2970	2970	2970	2970	0
419	20240617	130300	47654740	2970	2970	2970	2970	0
420	20240617	130200	47654740	2970	2970	2970	2970	0
421	20240617	130100	47654740	2970	2970	2970	2970	0
422	20240617	130000	47654740	2970	2970	2970	2970	0
423	20240617	125900	47654740	2970	2970	2970	2970	0
424	20240617	125800	47654740	2970	2970	2970	2970	0
425	20240617	125700	47654740	2970	2970	2970	2970	2
426	20240617	125600	47648800	2970	2970	2970	2970	2
427	20240617	125500	47642860	2965	2965	2965	2965	0
428	20240617	125400	47642860	2965	2965	2965	2965	0
429	20240617	125300	47642860	2965	2965	2965	2965	0
430	20240617	125200	47642860	2965	2970	2970	2965	2022
431	20240617	125100	41647520	2970	2970	2970	2970	0
432	20240617	125000	41647520	2970	2970	2970	2970	0
433	20240617	124900	41647520	2970	2970	2970	2970	0
434	20240617	124800	41647520	2970	2970	2970	2970	0
435	20240617	124700	41647520	2970	2970	2970	2970	1
436	20240617	124600	41644550	2970	2970	2970	2970	0
437	20240617	124500	41644550	2970	2970	2970	2970	1
438	20240617	124400	41641580	2970	2970	2970	2970	0
439	20240617	124300	41641580	2970	2970	2970	2970	0
440	20240617	124200	41641580	2970	2970	2970	2970	0
441	20240617	124100	41641580	2970	2970	2970	2970	0
442	20240617	124000	41641580	2970	2970	2970	2970	0
443	20240617	123900	41641580	2970	2970	2970	2970	33
444	20240617	123800	41543570	2970	2970	2970	2970	0
445	20240617	123700	41543570	2970	2970	2970	2970	0
446	20240617	123600	41543570	2970	2970	2970	2970	65
447	20240617	123500	41350520	2970	2970	2970	2970	0
448	20240617	123400	41350520	2970	2970	2970	2970	0
449	20240617	123300	41350520	2970	2970	2970	2970	0
450	20240617	123200	41350520	2970	2970	2970	2970	0
451	20240617	123100	41350520	2970	2970	2970	2970	0
452	20240617	123000	41350520	2970	2970	2970	2970	1
453	20240617	122900	41347550	2970	2970	2970	2970	0
454	20240617	122800	41347550	2970	2970	2970	2970	0
455	20240617	122700	41347550	2970	2970	2970	2970	0
456	20240617	122600	41347550	2970	2970	2970	2970	0
457	20240617	122500	41347550	2970	2970	2970	2970	22
458	20240617	122400	41282210	2970	2970	2970	2970	170
459	20240617	122300	40777310	2970	2970	2970	2970	0
460	20240617	122200	40777310	2970	2970	2970	2970	0
461	20240617	122100	40777310	2970	2970	2970	2970	0
462	20240617	122000	40777310	2970	2970	2970	2970	0
463	20240617	121900	40777310	2970	2970	2970	2970	0
464	20240617	121800	40777310	2970	2970	2970	2970	1
465	20240617	121700	40774340	2970	2970	2970	2970	0
466	20240617	121600	40774340	2970	2970	2970	2970	0
467	20240617	121500	40774340	2970	2970	2970	2970	0
468	20240617	121400	40774340	2970	2970	2970	2970	0
469	20240617	121300	40774340	2970	2970	2970	2970	0
470	20240617	121200	40774340	2970	2970	2970	2970	1
471	20240617	121100	40771370	2970	2970	2970	2970	0
472	20240617	121000	40771370	2970	2975	2975	2970	11
473	20240617	120900	40738665	2975	2975	2975	2975	0
474	20240617	120800	40738665	2975	2975	2975	2975	0
475	20240617	120700	40738665	2975	2975	2975	2975	0
476	20240617	120600	40738665	2975	2975	2975	2975	0
477	20240617	120500	40738665	2975	2975	2975	2975	0
478	20240617	120400	40738665	2975	2975	2975	2975	0
479	20240617	120300	40738665	2975	2975	2975	2975	0
480	20240617	120200	40738665	2975	2975	2975	2975	0
481	20240617	120100	40738665	2975	2975	2975	2975	0
482	20240617	120000	40738665	2975	2975	2975	2975	0
483	20240617	115900	40738665	2975	2975	2975	2975	0
484	20240617	115800	40738665	2975	2975	2975	2975	0
485	20240617	115700	40738665	2975	2975	2975	2975	0
486	20240617	115600	40738665	2975	2975	2975	2975	0
487	20240617	115500	40738665	2975	2975	2975	2975	0
488	20240617	115400	40738665	2975	2975	2975	2975	0
489	20240617	115300	40738665	2975	2975	2975	2975	0
490	20240617	115200	40738665	2975	2975	2975	2975	0
491	20240617	115100	40738665	2975	2975	2975	2975	0
492	20240617	115000	40738665	2975	2975	2975	2975	0
493	20240617	114900	40738665	2975	2975	2975	2975	0
494	20240617	114800	40738665	2975	2975	2975	2975	0
495	20240617	114700	40738665	2975	2975	2975	2975	0
496	20240617	114600	40738665	2975	2975	2975	2975	0
497	20240617	114500	40738665	2975	2975	2975	2975	0
498	20240617	114400	40738665	2975	2975	2975	2975	0
499	20240617	114300	40738665	2975	2975	2975	2975	0
500	20240617	114200	40738665	2975	2975	2975	2975	0
501	20240617	114100	40738665	2975	2975	2975	2975	0
502	20240617	114000	40738665	2975	2975	2975	2975	0
503	20240617	113900	40738665	2975	2975	2975	2975	0
504	20240617	113800	40738665	2975	2975	2975	2975	0
505	20240617	113700	40738665	2975	2975	2975	2975	0
506	20240617	113600	40738665	2975	2975	2975	2975	0
507	20240617	113500	40738665	2975	2975	2975	2975	0
508	20240617	113400	40738665	2975	2975	2975	2975	0
509	20240617	113300	40738665	2975	2975	2975	2975	0
510	20240617	113200	40738665	2975	2975	2975	2975	0
511	20240617	113100	40738665	2975	2975	2975	2975	0
512	20240617	113000	40738665	2975	2975	2975	2975	0
513	20240617	112900	40738665	2975	2975	2975	2975	0
514	20240617	112800	40738665	2975	2975	2975	2975	0
515	20240617	112700	40738665	2975	2975	2975	2975	0
516	20240617	112600	40738665	2975	2975	2975	2975	0
517	20240617	112500	40738665	2975	2975	2975	2975	0
518	20240617	112400	40738665	2975	2975	2975	2975	0
519	20240617	112300	40738665	2975	2975	2975	2975	0
520	20240617	112200	40738665	2975	2975	2975	2975	0
521	20240617	112100	40738665	2975	2975	2975	2975	0
522	20240617	112000	40738665	2975	2970	2975	2970	3000
523	20240617	111900	31814760	2960	2960	2960	2960	0
524	20240617	111800	31814760	2960	2960	2960	2960	0
525	20240617	111700	31814760	2960	2960	2960	2960	0
526	20240617	111600	31814760	2960	2960	2960	2960	0
527	20240617	111500	31814760	2960	2960	2960	2960	0
528	20240617	111400	31814760	2960	2960	2960	2960	0
529	20240617	111300	31814760	2960	2960	2960	2960	0
530	20240617	111200	31814760	2960	2960	2960	2960	0
531	20240617	111100	31814760	2960	2960	2960	2960	0
532	20240617	111000	31814760	2960	2960	2960	2960	0
533	20240617	110900	31814760	2960	2960	2960	2960	0
534	20240617	110800	31814760	2960	2960	2960	2960	0
535	20240617	110700	31814760	2960	2960	2960	2960	0
536	20240617	110600	31814760	2960	2960	2960	2960	0
537	20240617	110500	31814760	2960	2960	2960	2960	0
538	20240617	110400	31814760	2960	2965	2965	2960	2000
539	20240617	110300	25888700	2970	2970	2970	2970	0
540	20240617	110200	25888700	2970	2970	2970	2970	0
541	20240617	110100	25888700	2970	2970	2970	2970	0
542	20240617	110000	25888700	2970	2970	2970	2970	0
543	20240617	105900	25888700	2970	2970	2970	2970	0
544	20240617	105800	25888700	2970	2970	2970	2970	0
545	20240617	105700	25888700	2970	2970	2970	2970	0
546	20240617	105600	25888700	2970	2970	2970	2970	36
547	20240617	105500	25781780	2965	2965	2965	2965	0
548	20240617	105400	25781780	2965	2965	2965	2965	0
549	20240617	105300	25781780	2965	2965	2965	2965	0
550	20240617	105200	25781780	2965	2965	2965	2965	0
551	20240617	105100	25781780	2965	2965	2965	2965	0
552	20240617	105000	25781780	2965	2965	2965	2965	0
553	20240617	104900	25781780	2965	2965	2965	2965	0
554	20240617	104800	25781780	2965	2965	2965	2965	0
555	20240617	104700	25781780	2965	2965	2965	2965	0
556	20240617	104600	25781780	2965	2965	2965	2965	0
557	20240617	104500	25781780	2965	2965	2965	2965	0
558	20240617	104400	25781780	2965	2965	2965	2965	0
559	20240617	104300	25781780	2965	2965	2965	2965	0
560	20240617	104200	25781780	2965	2965	2965	2965	0
561	20240617	104100	25781780	2965	2965	2965	2965	49
562	20240617	104000	25636495	2970	2970	2970	2970	0
563	20240617	103900	25636495	2970	2970	2970	2970	0
564	20240617	103800	25636495	2970	2970	2970	2970	0
565	20240617	103700	25636495	2970	2970	2970	2970	0
566	20240617	103600	25636495	2970	2970	2970	2970	0
567	20240617	103500	25636495	2970	2970	2970	2970	0
568	20240617	103400	25636495	2970	2970	2970	2970	0
569	20240617	103300	25636495	2970	2970	2970	2970	0
570	20240617	103200	25636495	2970	2970	2970	2970	0
571	20240617	103100	25636495	2970	2970	2970	2970	0
572	20240617	103000	25636495	2970	2970	2970	2970	0
573	20240617	102900	25636495	2970	2970	2970	2970	0
574	20240617	102800	25636495	2970	2970	2970	2970	17
575	20240617	102700	25586005	2970	2970	2970	2970	0
576	20240617	102600	25586005	2970	2970	2970	2970	0
577	20240617	102500	25586005	2970	2970	2970	2970	1
578	20240617	102400	25583035	2965	2965	2965	2965	0
579	20240617	102300	25583035	2965	2965	2965	2965	0
580	20240617	102200	25583035	2965	2965	2965	2965	0
581	20240617	102100	25583035	2965	2965	2965	2965	0
582	20240617	102000	25583035	2965	2965	2965	2965	0
583	20240617	101900	25583035	2965	2965	2965	2965	0
584	20240617	101800	25583035	2965	2965	2965	2965	0
585	20240617	101700	25583035	2965	2965	2965	2965	0
586	20240617	101600	25583035	2965	2965	2965	2965	0
587	20240617	101500	25583035	2965	2965	2965	2965	0
588	20240617	101400	25583035	2965	2965	2965	2965	0
589	20240617	101300	25583035	2965	2965	2965	2965	0
590	20240617	101200	25583035	2965	2965	2965	2965	0
591	20240617	101100	25583035	2965	2965	2965	2965	0
592	20240617	101000	25583035	2965	2965	2965	2965	51
593	20240617	100900	25431820	2965	2970	2970	2965	2950
594	20240617	100800	16679900	2975	2975	2975	2975	0
595	20240617	100700	16679900	2975	2975	2975	2975	0
596	20240617	100600	16679900	2975	2975	2975	2975	0
597	20240617	100500	16679900	2975	2975	2975	2975	0
598	20240617	100400	16679900	2975	2975	2975	2975	0
599	20240617	100300	16679900	2975	2975	2975	2975	0
600	20240617	100200	16679900	2975	2975	2975	2975	0
601	20240617	100100	16679900	2975	2975	2975	2975	0
602	20240617	100000	16679900	2975	2975	2975	2975	0
603	20240617	095900	16679900	2975	2975	2975	2975	0
604	20240617	095800	16679900	2975	2975	2975	2975	0
605	20240617	095700	16679900	2975	2975	2975	2975	0
606	20240617	095600	16679900	2975	2975	2975	2975	2
607	20240617	095500	16673950	2975	2975	2975	2975	0
608	20240617	095400	16673950	2975	2975	2975	2975	0
609	20240617	095300	16673950	2975	2975	2975	2975	0
610	20240617	095200	16673950	2975	2975	2975	2975	0
611	20240617	095100	16673950	2975	2975	2975	2975	0
612	20240617	095000	16673950	2975	2975	2975	2975	0
613	20240617	094900	16673950	2975	2975	2975	2975	0
614	20240617	094800	16673950	2975	2975	2975	2975	0
615	20240617	094700	16673950	2975	2975	2975	2975	0
616	20240617	094600	16673950	2975	2975	2975	2975	0
617	20240617	094500	16673950	2975	2975	2975	2975	0
618	20240617	094400	16673950	2975	2975	2975	2975	0
619	20240617	094300	16673950	2975	2975	2975	2975	0
620	20240617	094200	16673950	2975	2975	2975	2975	0
621	20240617	094100	16673950	2975	2975	2975	2975	0
622	20240617	094000	16673950	2975	2975	2975	2975	0
623	20240617	093900	16673950	2975	2975	2975	2975	0
624	20240617	093800	16673950	2975	2975	2975	2975	0
625	20240617	093700	16673950	2975	2975	2975	2975	0
626	20240617	093600	16673950	2975	2975	2975	2975	0
627	20240617	093500	16673950	2975	2975	2975	2975	0
628	20240617	093400	16673950	2975	2975	2975	2975	0
629	20240617	093300	16673950	2975	2975	2975	2975	0
630	20240617	093200	16673950	2975	2975	2975	2975	0
631	20240617	093100	16673950	2975	2975	2975	2975	0
632	20240617	093000	16673950	2975	2975	2975	2975	0
633	20240617	092900	16673950	2975	2975	2975	2975	0
634	20240617	092800	16673950	2975	2970	2975	2970	102
635	20240617	092700	16370510	2970	2970	2970	2970	0
636	20240617	092600	16370510	2970	2970	2970	2970	6
637	20240617	092500	16352690	2970	2970	2970	2970	0
638	20240617	092400	16352690	2970	2970	2970	2970	0
639	20240617	092300	16352690	2970	2970	2970	2970	0
640	20240617	092200	16352690	2970	2970	2970	2970	0
641	20240617	092100	16352690	2970	2970	2970	2970	2
642	20240617	092000	16346750	2960	2960	2960	2960	0
643	20240617	091900	16346750	2960	2960	2960	2960	0
644	20240617	091800	16346750	2960	2960	2960	2960	0
645	20240617	091700	16346750	2960	2960	2960	2960	37
646	20240617	091600	16237230	2970	2970	2970	2970	0
647	20240617	091500	16237230	2970	2970	2970	2960	4050
648	20240617	091400	4236405	2980	2980	2980	2980	0
649	20240617	091300	4236405	2980	2980	2980	2980	0
650	20240617	091200	4236405	2980	2980	2980	2980	0
651	20240617	091100	4236405	2980	2980	2980	2980	0
652	20240617	091000	4236405	2980	2980	2980	2980	1
653	20240617	090900	4233425	2975	2975	2975	2975	0
654	20240617	090800	4233425	2975	2975	2975	2975	0
655	20240617	090700	4233425	2975	2975	2975	2975	20
656	20240617	090600	4173925	2975	2975	2975	2975	0
657	20240617	090500	4173925	2975	2975	2975	2975	1005
658	20240617	090400	1184050	2975	2975	2975	2975	0
659	20240617	090300	1184050	2975	2975	2975	2975	0
660	20240617	090200	1184050	2975	2975	2975	2975	0
661	20240617	090100	1184050	2975	2975	2975	2975	0
662	20240617	090000	1184050	2975	2975	2975	2975	398