KissMeData/092440/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	200000	25538860	2970	2970	2970	2970	21
3	20240610	195900	25538860	2970	2970	2970	2970	0
4	20240610	195800	25538860	2970	2970	2970	2970	0
5	20240610	195700	25538860	2970	2970	2970	2970	0
6	20240610	195600	25538860	2970	2970	2970	2970	0
7	20240610	195500	25538860	2970	2970	2970	2970	0
8	20240610	195400	25538860	2970	2970	2970	2970	0
9	20240610	195300	25538860	2970	2970	2970	2970	0
10	20240610	195200	25538860	2970	2970	2970	2970	0
11	20240610	195100	25538860	2970	2970	2970	2970	0
12	20240610	195000	25538860	2970	2970	2970	2970	0
13	20240610	194900	25538860	2970	2970	2970	2970	0
14	20240610	194800	25538860	2970	2970	2970	2970	0
15	20240610	194700	25538860	2970	2970	2970	2970	0
16	20240610	194600	25538860	2970	2970	2970	2970	0
17	20240610	194500	25538860	2970	2970	2970	2970	0
18	20240610	194400	25538860	2970	2970	2970	2970	0
19	20240610	194300	25538860	2970	2970	2970	2970	0
20	20240610	194200	25538860	2970	2970	2970	2970	0
21	20240610	194100	25538860	2970	2970	2970	2970	0
22	20240610	194000	25538860	2970	2970	2970	2970	0
23	20240610	193900	25538860	2970	2970	2970	2970	0
24	20240610	193800	25538860	2970	2970	2970	2970	0
25	20240610	193700	25538860	2970	2970	2970	2970	0
26	20240610	193600	25538860	2970	2970	2970	2970	0
27	20240610	193500	25538860	2970	2970	2970	2970	0
28	20240610	193400	25538860	2970	2970	2970	2970	0
29	20240610	193300	25538860	2970	2970	2970	2970	0
30	20240610	193200	25538860	2970	2970	2970	2970	0
31	20240610	193100	25538860	2970	2970	2970	2970	0
32	20240610	193000	25538860	2970	2970	2970	2970	21
33	20240610	192900	25538860	2970	2970	2970	2970	0
34	20240610	192800	25538860	2970	2970	2970	2970	0
35	20240610	192700	25538860	2970	2970	2970	2970	0
36	20240610	192600	25538860	2970	2970	2970	2970	0
37	20240610	192500	25538860	2970	2970	2970	2970	0
38	20240610	192400	25538860	2970	2970	2970	2970	0
39	20240610	192300	25538860	2970	2970	2970	2970	0
40	20240610	192200	25538860	2970	2970	2970	2970	0
41	20240610	192100	25538860	2970	2970	2970	2970	0
42	20240610	192000	25538860	2970	2970	2970	2970	0
43	20240610	191900	25538860	2970	2970	2970	2970	0
44	20240610	191800	25538860	2970	2970	2970	2970	0
45	20240610	191700	25538860	2970	2970	2970	2970	0
46	20240610	191600	25538860	2970	2970	2970	2970	0
47	20240610	191500	25538860	2970	2970	2970	2970	0
48	20240610	191400	25538860	2970	2970	2970	2970	0
49	20240610	191300	25538860	2970	2970	2970	2970	0
50	20240610	191200	25538860	2970	2970	2970	2970	0
51	20240610	191100	25538860	2970	2970	2970	2970	0
52	20240610	191000	25538860	2970	2970	2970	2970	0
53	20240610	190900	25538860	2970	2970	2970	2970	0
54	20240610	190800	25538860	2970	2970	2970	2970	0
55	20240610	190700	25538860	2970	2970	2970	2970	0
56	20240610	190600	25538860	2970	2970	2970	2970	0
57	20240610	190500	25538860	2970	2970	2970	2970	0
58	20240610	190400	25538860	2970	2970	2970	2970	0
59	20240610	190300	25538860	2970	2970	2970	2970	0
60	20240610	190200	25538860	2970	2970	2970	2970	0
61	20240610	190100	25538860	2970	2970	2970	2970	0
62	20240610	190000	25538860	2970	2970	2970	2970	21
63	20240610	185900	25538860	2970	2970	2970	2970	0
64	20240610	185800	25538860	2970	2970	2970	2970	0
65	20240610	185700	25538860	2970	2970	2970	2970	0
66	20240610	185600	25538860	2970	2970	2970	2970	0
67	20240610	185500	25538860	2970	2970	2970	2970	0
68	20240610	185400	25538860	2970	2970	2970	2970	0
69	20240610	185300	25538860	2970	2970	2970	2970	0
70	20240610	185200	25538860	2970	2970	2970	2970	0
71	20240610	185100	25538860	2970	2970	2970	2970	0
72	20240610	185000	25538860	2970	2970	2970	2970	0
73	20240610	184900	25538860	2970	2970	2970	2970	0
74	20240610	184800	25538860	2970	2970	2970	2970	0
75	20240610	184700	25538860	2970	2970	2970	2970	0
76	20240610	184600	25538860	2970	2970	2970	2970	0
77	20240610	184500	25538860	2970	2970	2970	2970	0
78	20240610	184400	25538860	2970	2970	2970	2970	0
79	20240610	184300	25538860	2970	2970	2970	2970	0
80	20240610	184200	25538860	2970	2970	2970	2970	0
81	20240610	184100	25538860	2970	2970	2970	2970	0
82	20240610	184000	25538860	2970	2970	2970	2970	0
83	20240610	183900	25538860	2970	2970	2970	2970	0
84	20240610	183800	25538860	2970	2970	2970	2970	0
85	20240610	183700	25538860	2970	2970	2970	2970	0
86	20240610	183600	25538860	2970	2970	2970	2970	0
87	20240610	183500	25538860	2970	2970	2970	2970	0
88	20240610	183400	25538860	2970	2970	2970	2970	0
89	20240610	183300	25538860	2970	2970	2970	2970	0
90	20240610	183200	25538860	2970	2970	2970	2970	0
91	20240610	183100	25538860	2970	2970	2970	2970	0
92	20240610	183000	25538860	2970	2970	2970	2970	21
93	20240610	182900	25538860	2970	2970	2970	2970	0
94	20240610	182800	25538860	2970	2970	2970	2970	0
95	20240610	182700	25538860	2970	2970	2970	2970	0
96	20240610	182600	25538860	2970	2970	2970	2970	0
97	20240610	182500	25538860	2970	2970	2970	2970	0
98	20240610	182400	25538860	2970	2970	2970	2970	0
99	20240610	182300	25538860	2970	2970	2970	2970	0
100	20240610	182200	25538860	2970	2970	2970	2970	0
101	20240610	182100	25538860	2970	2970	2970	2970	0
102	20240610	182000	25538860	2970	2970	2970	2970	0
103	20240610	181900	25538860	2970	2970	2970	2970	0
104	20240610	181800	25538860	2970	2970	2970	2970	0
105	20240610	181700	25538860	2970	2970	2970	2970	0
106	20240610	181600	25538860	2970	2970	2970	2970	0
107	20240610	181500	25538860	2970	2970	2970	2970	0
108	20240610	181400	25538860	2970	2970	2970	2970	0
109	20240610	181300	25538860	2970	2970	2970	2970	0
110	20240610	181200	25538860	2970	2970	2970	2970	0
111	20240610	181100	25538860	2970	2970	2970	2970	0
112	20240610	181000	25538860	2970	2970	2970	2970	0
113	20240610	180900	25538860	2970	2970	2970	2970	0
114	20240610	180800	25538860	2970	2970	2970	2970	0
115	20240610	180700	25538860	2970	2970	2970	2970	0
116	20240610	180600	25538860	2970	2970	2970	2970	0
117	20240610	180500	25538860	2970	2970	2970	2970	0
118	20240610	180400	25538860	2970	2970	2970	2970	0
119	20240610	180300	25538860	2970	2970	2970	2970	0
120	20240610	180200	25538860	2970	2970	2970	2970	0
121	20240610	180100	25538860	2970	2970	2970	2970	0
122	20240610	180000	25538860	2970	2970	2970	2970	21
123	20240610	175900	25538860	2970	2970	2970	2970	0
124	20240610	175800	25538860	2970	2970	2970	2970	0
125	20240610	175700	25538860	2970	2970	2970	2970	0
126	20240610	175600	25538860	2970	2970	2970	2970	0
127	20240610	175500	25538860	2970	2970	2970	2970	0
128	20240610	175400	25538860	2970	2970	2970	2970	0
129	20240610	175300	25538860	2970	2970	2970	2970	0
130	20240610	175200	25538860	2970	2970	2970	2970	0
131	20240610	175100	25538860	2970	2970	2970	2970	0
132	20240610	175000	25538860	2970	2970	2970	2970	0
133	20240610	174900	25538860	2970	2970	2970	2970	0
134	20240610	174800	25538860	2970	2970	2970	2970	0
135	20240610	174700	25538860	2970	2970	2970	2970	0
136	20240610	174600	25538860	2970	2970	2970	2970	0
137	20240610	174500	25538860	2970	2970	2970	2970	0
138	20240610	174400	25538860	2970	2970	2970	2970	0
139	20240610	174300	25538860	2970	2970	2970	2970	0
140	20240610	174200	25538860	2970	2970	2970	2970	0
141	20240610	174100	25538860	2970	2970	2970	2970	0
142	20240610	174000	25538860	2970	2970	2970	2970	0
143	20240610	173900	25538860	2970	2970	2970	2970	0
144	20240610	173800	25538860	2970	2970	2970	2970	0
145	20240610	173700	25538860	2970	2970	2970	2970	0
146	20240610	173600	25538860	2970	2970	2970	2970	0
147	20240610	173500	25538860	2970	2970	2970	2970	0
148	20240610	173400	25538860	2970	2970	2970	2970	0
149	20240610	173300	25538860	2970	2970	2970	2970	0
150	20240610	173200	25538860	2970	2970	2970	2970	0
151	20240610	173100	25538860	2970	2970	2970	2970	0
152	20240610	173000	25538860	2970	2970	2970	2970	21
153	20240610	172900	25538860	2970	2970	2970	2970	0
154	20240610	172800	25538860	2970	2970	2970	2970	0
155	20240610	172700	25538860	2970	2970	2970	2970	0
156	20240610	172600	25538860	2970	2970	2970	2970	0
157	20240610	172500	25538860	2970	2970	2970	2970	0
158	20240610	172400	25538860	2970	2970	2970	2970	0
159	20240610	172300	25538860	2970	2970	2970	2970	0
160	20240610	172200	25538860	2970	2970	2970	2970	0
161	20240610	172100	25538860	2970	2970	2970	2970	0
162	20240610	172000	25538860	2970	2970	2970	2970	0
163	20240610	171900	25538860	2970	2970	2970	2970	0
164	20240610	171800	25538860	2970	2970	2970	2970	0
165	20240610	171700	25538860	2970	2970	2970	2970	0
166	20240610	171600	25538860	2970	2970	2970	2970	0
167	20240610	171500	25538860	2970	2970	2970	2970	0
168	20240610	171400	25538860	2970	2970	2970	2970	0
169	20240610	171300	25538860	2970	2970	2970	2970	0
170	20240610	171200	25538860	2970	2970	2970	2970	0
171	20240610	171100	25538860	2970	2970	2970	2970	0
172	20240610	171000	25538860	2970	2970	2970	2970	0
173	20240610	170900	25538860	2970	2970	2970	2970	0
174	20240610	170800	25538860	2970	2970	2970	2970	0
175	20240610	170700	25538860	2970	2970	2970	2970	0
176	20240610	170600	25538860	2970	2970	2970	2970	0
177	20240610	170500	25538860	2970	2970	2970	2970	0
178	20240610	170400	25538860	2970	2970	2970	2970	0
179	20240610	170300	25538860	2970	2970	2970	2970	0
180	20240610	170200	25538860	2970	2970	2970	2970	0
181	20240610	170100	25538860	2970	2970	2970	2970	0
182	20240610	170000	25538860	2970	2970	2970	2970	21
183	20240610	165900	25538860	2970	2970	2970	2970	0
184	20240610	165800	25538860	2970	2970	2970	2970	0
185	20240610	165700	25538860	2970	2970	2970	2970	0
186	20240610	165600	25538860	2970	2970	2970	2970	0
187	20240610	165500	25538860	2970	2970	2970	2970	0
188	20240610	165400	25538860	2970	2970	2970	2970	0
189	20240610	165300	25538860	2970	2970	2970	2970	0
190	20240610	165200	25538860	2970	2970	2970	2970	0
191	20240610	165100	25538860	2970	2970	2970	2970	0
192	20240610	165000	25538860	2970	2970	2970	2970	0
193	20240610	164900	25538860	2970	2970	2970	2970	0
194	20240610	164800	25538860	2970	2970	2970	2970	0
195	20240610	164700	25538860	2970	2970	2970	2970	0
196	20240610	164600	25538860	2970	2970	2970	2970	0
197	20240610	164500	25538860	2970	2970	2970	2970	0
198	20240610	164400	25538860	2970	2970	2970	2970	0
199	20240610	164300	25538860	2970	2970	2970	2970	0
200	20240610	164200	25538860	2970	2970	2970	2970	0
201	20240610	164100	25538860	2970	2970	2970	2970	0
202	20240610	164000	25538860	2970	2970	2970	2970	0
203	20240610	163900	25538860	2970	2970	2970	2970	0
204	20240610	163800	25538860	2970	2970	2970	2970	0
205	20240610	163700	25538860	2970	2970	2970	2970	0
206	20240610	163600	25538860	2970	2970	2970	2970	0
207	20240610	163500	25538860	2970	2970	2970	2970	0
208	20240610	163400	25538860	2970	2970	2970	2970	0
209	20240610	163300	25538860	2970	2970	2970	2970	0
210	20240610	163200	25538860	2970	2970	2970	2970	0
211	20240610	163100	25538860	2970	2970	2970	2970	0
212	20240610	163000	25538860	2970	2970	2970	2970	21
213	20240610	162900	25538860	2970	2970	2970	2970	0
214	20240610	162800	25538860	2970	2970	2970	2970	0
215	20240610	162700	25538860	2970	2970	2970	2970	0
216	20240610	162600	25538860	2970	2970	2970	2970	0
217	20240610	162500	25538860	2970	2970	2970	2970	0
218	20240610	162400	25538860	2970	2970	2970	2970	0
219	20240610	162300	25538860	2970	2970	2970	2970	0
220	20240610	162200	25538860	2970	2970	2970	2970	0
221	20240610	162100	25538860	2970	2970	2970	2970	0
222	20240610	162000	25538860	2970	2970	2970	2970	0
223	20240610	161900	25538860	2970	2970	2970	2970	0
224	20240610	161800	25538860	2970	2970	2970	2970	0
225	20240610	161700	25538860	2970	2970	2970	2970	0
226	20240610	161600	25538860	2970	2970	2970	2970	0
227	20240610	161500	25538860	2970	2970	2970	2970	0
228	20240610	161400	25538860	2970	2970	2970	2970	0
229	20240610	161300	25538860	2970	2970	2970	2970	0
230	20240610	161200	25538860	2970	2970	2970	2970	0
231	20240610	161100	25538860	2970	2970	2970	2970	0
232	20240610	161000	25538860	2970	2970	2970	2970	0
233	20240610	160900	25538860	2970	2970	2970	2970	0
234	20240610	160800	25538860	2970	2970	2970	2970	0
235	20240610	160700	25538860	2970	2970	2970	2970	0
236	20240610	160600	25538860	2970	2970	2970	2970	0
237	20240610	160500	25538860	2970	2970	2970	2970	0
238	20240610	160400	25538860	2970	2970	2970	2970	0
239	20240610	160300	25538860	2970	2970	2970	2970	0
240	20240610	160200	25538860	2970	2970	2970	2970	0
241	20240610	160100	25538860	2970	2970	2970	2970	0
242	20240610	160000	25538860	2970	2970	2970	2970	21
243	20240610	155900	25538860	2970	2970	2970	2970	0
244	20240610	155800	25538860	2970	2970	2970	2970	0
245	20240610	155700	25538860	2970	2970	2970	2970	0
246	20240610	155600	25538860	2970	2970	2970	2970	0
247	20240610	155500	25538860	2970	2970	2970	2970	0
248	20240610	155400	25538860	2970	2970	2970	2970	0
249	20240610	155300	25538860	2970	2970	2970	2970	0
250	20240610	155200	25538860	2970	2970	2970	2970	0
251	20240610	155100	25538860	2970	2970	2970	2970	0
252	20240610	155000	25538860	2970	2970	2970	2970	0
253	20240610	154900	25538860	2970	2970	2970	2970	0
254	20240610	154800	25538860	2970	2970	2970	2970	0
255	20240610	154700	25538860	2970	2970	2970	2970	0
256	20240610	154600	25538860	2970	2970	2970	2970	0
257	20240610	154500	25538860	2970	2970	2970	2970	0
258	20240610	154400	25538860	2970	2970	2970	2970	0
259	20240610	154300	25538860	2970	2970	2970	2970	0
260	20240610	154200	25538860	2970	2970	2970	2970	0
261	20240610	154100	25538860	2970	2970	2970	2970	0
262	20240610	154000	25538860	2970	2970	2970	2970	0
263	20240610	153900	25538860	2970	2970	2970	2970	0
264	20240610	153800	25538860	2970	2970	2970	2970	0
265	20240610	153700	25538860	2970	2970	2970	2970	0
266	20240610	153600	25538860	2970	2970	2970	2970	0
267	20240610	153500	25538860	2970	2970	2970	2970	0
268	20240610	153400	25538860	2970	2970	2970	2970	0
269	20240610	153300	25538860	2970	2970	2970	2970	0
270	20240610	153200	25538860	2970	2970	2970	2970	0
271	20240610	153100	25538860	2970	2970	2970	2970	0
272	20240610	153000	25538860	2970	2970	2970	2970	42
273	20240610	152900	25476490	2965	2965	2965	2965	0
274	20240610	152800	25476490	2965	2965	2965	2965	0
275	20240610	152700	25476490	2965	2965	2965	2965	0
276	20240610	152600	25476490	2965	2965	2965	2965	0
277	20240610	152500	25476490	2965	2965	2965	2965	0
278	20240610	152400	25476490	2965	2965	2965	2965	0
279	20240610	152300	25476490	2965	2965	2965	2965	0
280	20240610	152200	25476490	2965	2965	2965	2965	0
281	20240610	152100	25476490	2965	2965	2965	2965	0
282	20240610	152000	25476490	2965	2965	2965	2965	0
283	20240610	151900	25476490	2965	2965	2965	2965	0
284	20240610	151800	25476490	2965	2965	2965	2965	0
285	20240610	151700	25476490	2965	2965	2965	2965	1
286	20240610	151600	25473525	2965	2965	2965	2965	1
287	20240610	151500	25470560	2965	2965	2965	2965	0
288	20240610	151400	25470560	2965	2965	2965	2965	17
289	20240610	151300	25420155	2965	2965	2965	2965	1
290	20240610	151200	25417190	2965	2965	2965	2965	1
291	20240610	151100	25414225	2965	2965	2965	2965	0
292	20240610	151000	25414225	2965	2965	2965	2965	1
293	20240610	150900	25411260	2965	2965	2965	2965	1
294	20240610	150800	25408295	2965	2965	2965	2965	1
295	20240610	150700	25405330	2965	2965	2965	2965	0
296	20240610	150600	25405330	2965	2965	2965	2965	1
297	20240610	150500	25402365	2965	2965	2965	2965	1
298	20240610	150400	25399400	2965	2965	2965	2965	1
299	20240610	150300	25396435	2965	2965	2965	2965	1
300	20240610	150200	25393470	2965	2965	2965	2965	0
301	20240610	150100	25393470	2965	2965	2965	2965	1
302	20240610	150000	25390505	2965	2965	2965	2965	1
303	20240610	145900	25387540	2965	2965	2965	2965	1
304	20240610	145800	25384575	2965	2965	2965	2965	1
305	20240610	145700	25381610	2970	2970	2970	2970	0
306	20240610	145600	25381610	2970	2970	2970	2970	0
307	20240610	145500	25381610	2970	2970	2970	2970	0
308	20240610	145400	25381610	2970	2970	2970	2970	1
309	20240610	145300	25378640	2970	2970	2970	2970	0
310	20240610	145200	25378640	2970	2970	2970	2970	0
311	20240610	145100	25378640	2970	2970	2970	2970	500
312	20240610	145000	23893640	2965	2965	2965	2965	200
313	20240610	144900	23300640	2970	2970	2970	2970	0
314	20240610	144800	23300640	2970	2970	2970	2970	0
315	20240610	144700	23300640	2970	2970	2970	2970	0
316	20240610	144600	23300640	2970	2970	2970	2970	0
317	20240610	144500	23300640	2970	2970	2970	2970	0
318	20240610	144400	23300640	2970	2970	2970	2970	0
319	20240610	144300	23300640	2970	2970	2970	2970	0
320	20240610	144200	23300640	2970	2970	2970	2970	0
321	20240610	144100	23300640	2970	2970	2970	2970	0
322	20240610	144000	23300640	2970	2970	2970	2970	0
323	20240610	143900	23300640	2970	2970	2970	2970	0
324	20240610	143800	23300640	2970	2970	2970	2970	0
325	20240610	143700	23300640	2970	2970	2970	2970	396
326	20240610	143600	22124520	2970	2970	2970	2970	301
327	20240610	143500	21230550	2970	2970	2970	2970	0
328	20240610	143400	21230550	2970	2970	2970	2970	1381
329	20240610	143300	17128980	2970	2970	2970	2970	0
330	20240610	143200	17128980	2970	2970	2970	2970	0
331	20240610	143100	17128980	2970	2970	2970	2970	0
332	20240610	143000	17128980	2970	2970	2970	2970	34
333	20240610	142900	17028000	2970	2970	2970	2970	354
334	20240610	142800	15976620	2970	2970	2970	2970	0
335	20240610	142700	15976620	2970	2970	2970	2970	351
336	20240610	142600	14934150	2970	2970	2970	2970	0
337	20240610	142500	14934150	2970	2970	2970	2970	0
338	20240610	142400	14934150	2970	2970	2970	2970	0
339	20240610	142300	14934150	2970	2970	2970	2970	1184
340	20240610	142200	11417670	2970	2970	2970	2970	697
341	20240610	142100	9347580	2970	2970	2970	2970	0
342	20240610	142000	9347580	2970	2970	2970	2970	0
343	20240610	141900	9347580	2970	2970	2970	2970	0
344	20240610	141800	9347580	2970	2970	2970	2970	0
345	20240610	141700	9347580	2970	2970	2970	2970	0
346	20240610	141600	9347580	2970	2970	2970	2970	0
347	20240610	141500	9347580	2970	2970	2970	2970	0
348	20240610	141400	9347580	2970	2970	2970	2970	0
349	20240610	141300	9347580	2970	2970	2970	2970	0
350	20240610	141200	9347580	2970	2970	2970	2970	0
351	20240610	141100	9347580	2970	2970	2970	2970	0
352	20240610	141000	9347580	2970	2970	2970	2970	0
353	20240610	140900	9347580	2970	2970	2970	2970	0
354	20240610	140800	9347580	2970	2970	2970	2970	0
355	20240610	140700	9347580	2970	2970	2970	2970	0
356	20240610	140600	9347580	2970	2970	2970	2970	0
357	20240610	140500	9347580	2970	2970	2970	2970	0
358	20240610	140400	9347580	2970	2970	2970	2970	596
359	20240610	140300	7577460	2970	2970	2970	2970	0
360	20240610	140200	7577460	2970	2970	2970	2970	0
361	20240610	140100	7577460	2970	2970	2970	2970	0
362	20240610	140000	7577460	2970	2970	2970	2970	0
363	20240610	135900	7577460	2970	2970	2970	2970	0
364	20240610	135800	7577460	2970	2970	2970	2970	10
365	20240610	135700	7547760	2970	2970	2970	2970	0
366	20240610	135600	7547760	2970	2970	2970	2970	0
367	20240610	135500	7547760	2970	2970	2970	2970	0
368	20240610	135400	7547760	2970	2970	2970	2970	0
369	20240610	135300	7547760	2970	2970	2970	2970	554
370	20240610	135200	5902380	2975	2975	2975	2975	0
371	20240610	135100	5902380	2975	2975	2975	2975	0
372	20240610	135000	5902380	2975	2975	2975	2975	0
373	20240610	134900	5902380	2975	2975	2975	2975	0
374	20240610	134800	5902380	2975	2975	2975	2975	0
375	20240610	134700	5902380	2975	2975	2975	2975	0
376	20240610	134600	5902380	2975	2975	2975	2975	0
377	20240610	134500	5902380	2975	2975	2975	2975	0
378	20240610	134400	5902380	2975	2975	2975	2975	0
379	20240610	134300	5902380	2975	2975	2975	2975	0
380	20240610	134200	5902380	2975	2975	2975	2975	0
381	20240610	134100	5902380	2975	2975	2975	2975	2
382	20240610	134000	5896430	2975	2975	2975	2975	0
383	20240610	133900	5896430	2975	2975	2975	2975	0
384	20240610	133800	5896430	2975	2975	2975	2975	0
385	20240610	133700	5896430	2975	2975	2975	2975	0
386	20240610	133600	5896430	2975	2975	2975	2975	0
387	20240610	133500	5896430	2975	2975	2975	2975	0
388	20240610	133400	5896430	2975	2975	2975	2975	5
389	20240610	133300	5881555	2975	2975	2975	2975	2
390	20240610	133200	5875605	2970	2970	2970	2970	5
391	20240610	133100	5860755	2970	2970	2970	2970	1
392	20240610	133000	5857785	2975	2975	2975	2975	0
393	20240610	132900	5857785	2975	2975	2975	2975	0
394	20240610	132800	5857785	2975	2975	2975	2975	0
395	20240610	132700	5857785	2975	2975	2975	2975	0
396	20240610	132600	5857785	2975	2975	2975	2975	0
397	20240610	132500	5857785	2975	2975	2975	2975	0
398	20240610	132400	5857785	2975	2975	2975	2975	0
399	20240610	132300	5857785	2975	2975	2975	2975	0
400	20240610	132200	5857785	2975	2975	2975	2975	0
401	20240610	132100	5857785	2975	2975	2975	2975	0
402	20240610	132000	5857785	2975	2975	2975	2975	0
403	20240610	131900	5857785	2975	2975	2975	2975	0
404	20240610	131800	5857785	2975	2975	2975	2975	0
405	20240610	131700	5857785	2975	2975	2975	2975	0
406	20240610	131600	5857785	2975	2975	2975	2975	0
407	20240610	131500	5857785	2975	2975	2975	2975	0
408	20240610	131400	5857785	2975	2975	2975	2975	0
409	20240610	131300	5857785	2975	2975	2975	2975	0
410	20240610	131200	5857785	2975	2975	2975	2975	0
411	20240610	131100	5857785	2975	2975	2975	2975	0
412	20240610	131000	5857785	2975	2975	2975	2975	0
413	20240610	130900	5857785	2975	2975	2975	2975	0
414	20240610	130800	5857785	2975	2975	2975	2975	0
415	20240610	130700	5857785	2975	2975	2975	2975	0
416	20240610	130600	5857785	2975	2975	2975	2975	0
417	20240610	130500	5857785	2975	2975	2975	2975	0
418	20240610	130400	5857785	2975	2975	2975	2975	0
419	20240610	130300	5857785	2975	2975	2975	2975	0
420	20240610	130200	5857785	2975	2975	2975	2975	0
421	20240610	130100	5857785	2975	2975	2975	2975	0
422	20240610	130000	5857785	2975	2975	2975	2975	0
423	20240610	125900	5857785	2975	2975	2975	2975	0
424	20240610	125800	5857785	2975	2975	2975	2975	0
425	20240610	125700	5857785	2975	2975	2975	2975	0
426	20240610	125600	5857785	2975	2975	2975	2975	0
427	20240610	125500	5857785	2975	2975	2975	2975	2
428	20240610	125400	5851835	2975	2975	2975	2975	0
429	20240610	125300	5851835	2975	2975	2975	2975	200
430	20240610	125200	5256835	2970	2970	2970	2970	0
431	20240610	125100	5256835	2970	2970	2970	2970	0
432	20240610	125000	5256835	2970	2970	2970	2970	0
433	20240610	124900	5256835	2970	2970	2970	2970	0
434	20240610	124800	5256835	2970	2970	2970	2970	0
435	20240610	124700	5256835	2970	2970	2970	2970	0
436	20240610	124600	5256835	2970	2970	2970	2970	0
437	20240610	124500	5256835	2970	2970	2970	2970	0
438	20240610	124400	5256835	2970	2970	2970	2970	0
439	20240610	124300	5256835	2970	2970	2970	2970	0
440	20240610	124200	5256835	2970	2970	2970	2970	0
441	20240610	124100	5256835	2970	2970	2970	2970	0
442	20240610	124000	5256835	2970	2970	2970	2970	0
443	20240610	123900	5256835	2970	2970	2970	2970	0
444	20240610	123800	5256835	2970	2970	2970	2970	10
445	20240610	123700	5227135	2965	2965	2965	2965	0
446	20240610	123600	5227135	2965	2965	2965	2965	0
447	20240610	123500	5227135	2965	2965	2965	2965	0
448	20240610	123400	5227135	2965	2965	2965	2965	0
449	20240610	123300	5227135	2965	2965	2965	2965	0
450	20240610	123200	5227135	2965	2965	2965	2965	30
451	20240610	123100	5138185	2965	2965	2965	2965	0
452	20240610	123000	5138185	2965	2965	2965	2965	0
453	20240610	122900	5138185	2965	2965	2965	2965	0
454	20240610	122800	5138185	2965	2965	2965	2965	13
455	20240610	122700	5099640	2975	2975	2975	2975	0
456	20240610	122600	5099640	2975	2975	2975	2975	1
457	20240610	122500	5096665	2970	2970	2970	2970	0
458	20240610	122400	5096665	2970	2970	2970	2970	0
459	20240610	122300	5096665	2970	2970	2970	2970	0
460	20240610	122200	5096665	2970	2970	2970	2970	0
461	20240610	122100	5096665	2970	2970	2970	2970	0
462	20240610	122000	5096665	2970	2970	2970	2970	0
463	20240610	121900	5096665	2970	2970	2970	2970	0
464	20240610	121800	5096665	2970	2970	2970	2970	0
465	20240610	121700	5096665	2970	2970	2970	2970	0
466	20240610	121600	5096665	2970	2970	2970	2970	0
467	20240610	121500	5096665	2970	2970	2970	2970	0
468	20240610	121400	5096665	2970	2970	2970	2970	0
469	20240610	121300	5096665	2970	2970	2970	2970	0
470	20240610	121200	5096665	2970	2970	2970	2970	0
471	20240610	121100	5096665	2970	2970	2970	2970	0
472	20240610	121000	5096665	2970	2970	2970	2970	10
473	20240610	120900	5066965	2975	2975	2975	2975	16
474	20240610	120800	5019365	2970	2970	2970	2970	0
475	20240610	120700	5019365	2970	2970	2970	2970	0
476	20240610	120600	5019365	2970	2970	2970	2970	36
477	20240610	120500	4912445	2975	2975	2975	2975	0
478	20240610	120400	4912445	2975	2975	2975	2975	0
479	20240610	120300	4912445	2975	2975	2975	2975	0
480	20240610	120200	4912445	2975	2975	2975	2975	0
481	20240610	120100	4912445	2975	2975	2975	2975	0
482	20240610	120000	4912445	2975	2975	2975	2975	0
483	20240610	115900	4912445	2975	2975	2975	2975	0
484	20240610	115800	4912445	2975	2975	2975	2975	0
485	20240610	115700	4912445	2975	2975	2975	2975	0
486	20240610	115600	4912445	2975	2975	2975	2975	0
487	20240610	115500	4912445	2975	2975	2975	2975	0
488	20240610	115400	4912445	2975	2975	2975	2975	0
489	20240610	115300	4912445	2975	2975	2975	2975	0
490	20240610	115200	4912445	2975	2975	2975	2975	0
491	20240610	115100	4912445	2975	2975	2975	2975	0
492	20240610	115000	4912445	2975	2975	2975	2975	0
493	20240610	114900	4912445	2975	2975	2975	2975	0
494	20240610	114800	4912445	2975	2975	2975	2975	0
495	20240610	114700	4912445	2975	2975	2975	2975	0
496	20240610	114600	4912445	2975	2975	2975	2975	0
497	20240610	114500	4912445	2975	2975	2975	2975	0
498	20240610	114400	4912445	2975	2975	2975	2975	0
499	20240610	114300	4912445	2975	2975	2975	2975	0
500	20240610	114200	4912445	2975	2975	2975	2975	0
501	20240610	114100	4912445	2975	2975	2975	2975	0
502	20240610	114000	4912445	2975	2975	2975	2975	0
503	20240610	113900	4912445	2975	2975	2975	2975	0
504	20240610	113800	4912445	2975	2975	2975	2975	0
505	20240610	113700	4912445	2975	2975	2975	2975	0
506	20240610	113600	4912445	2975	2975	2975	2975	0
507	20240610	113500	4912445	2975	2975	2975	2975	0
508	20240610	113400	4912445	2975	2975	2975	2975	0
509	20240610	113300	4912445	2975	2975	2975	2975	0
510	20240610	113200	4912445	2975	2975	2975	2975	0
511	20240610	113100	4912445	2975	2975	2975	2975	0
512	20240610	113000	4912445	2975	2975	2975	2975	0
513	20240610	112900	4912445	2975	2975	2975	2975	0
514	20240610	112800	4912445	2975	2975	2975	2975	0
515	20240610	112700	4912445	2975	2975	2975	2975	0
516	20240610	112600	4912445	2975	2975	2975	2975	0
517	20240610	112500	4912445	2975	2975	2975	2975	0
518	20240610	112400	4912445	2975	2975	2975	2975	0
519	20240610	112300	4912445	2975	2975	2975	2975	0
520	20240610	112200	4912445	2975	2975	2975	2975	0
521	20240610	112100	4912445	2975	2975	2975	2975	0
522	20240610	112000	4912445	2975	2975	2975	2975	0
523	20240610	111900	4912445	2975	2975	2975	2975	0
524	20240610	111800	4912445	2975	2975	2975	2975	0
525	20240610	111700	4912445	2975	2975	2975	2975	0
526	20240610	111600	4912445	2975	2975	2975	2975	0
527	20240610	111500	4912445	2975	2975	2975	2975	0
528	20240610	111400	4912445	2975	2975	2975	2975	0
529	20240610	111300	4912445	2975	2975	2975	2975	0
530	20240610	111200	4912445	2975	2975	2975	2975	0
531	20240610	111100	4912445	2975	2975	2975	2975	0
532	20240610	111000	4912445	2975	2975	2975	2975	0
533	20240610	110900	4912445	2975	2975	2975	2975	0
534	20240610	110800	4912445	2975	2975	2975	2975	0
535	20240610	110700	4912445	2975	2975	2975	2975	0
536	20240610	110600	4912445	2975	2975	2975	2975	0
537	20240610	110500	4912445	2975	2975	2975	2975	0
538	20240610	110400	4912445	2975	2975	2975	2975	0
539	20240610	110300	4912445	2975	2975	2975	2975	0
540	20240610	110200	4912445	2975	2975	2975	2975	0
541	20240610	110100	4912445	2975	2975	2975	2975	0
542	20240610	110000	4912445	2975	2975	2975	2975	100
543	20240610	105900	4614945	2975	2975	2975	2975	0
544	20240610	105800	4614945	2975	2975	2975	2975	0
545	20240610	105700	4614945	2975	2975	2975	2975	0
546	20240610	105600	4614945	2975	2975	2975	2975	0
547	20240610	105500	4614945	2975	2975	2975	2975	0
548	20240610	105400	4614945	2975	2975	2975	2975	0
549	20240610	105300	4614945	2975	2975	2975	2975	0
550	20240610	105200	4614945	2975	2975	2975	2975	0
551	20240610	105100	4614945	2975	2975	2975	2975	0
552	20240610	105000	4614945	2975	2975	2975	2975	0
553	20240610	104900	4614945	2975	2975	2975	2975	0
554	20240610	104800	4614945	2975	2975	2975	2975	0
555	20240610	104700	4614945	2975	2975	2975	2975	0
556	20240610	104600	4614945	2975	2975	2975	2975	0
557	20240610	104500	4614945	2975	2975	2975	2975	0
558	20240610	104400	4614945	2975	2975	2975	2975	0
559	20240610	104300	4614945	2975	2975	2975	2975	0
560	20240610	104200	4614945	2975	2975	2975	2975	0
561	20240610	104100	4614945	2975	2975	2975	2975	0
562	20240610	104000	4614945	2975	2975	2975	2975	0
563	20240610	103900	4614945	2975	2975	2975	2975	0
564	20240610	103800	4614945	2975	2975	2975	2975	0
565	20240610	103700	4614945	2975	2975	2975	2975	0
566	20240610	103600	4614945	2975	2975	2975	2975	60
567	20240610	103500	4436445	2975	2975	2975	2975	0
568	20240610	103400	4436445	2975	2975	2975	2975	0
569	20240610	103300	4436445	2975	2975	2975	2975	0
570	20240610	103200	4436445	2975	2975	2975	2975	0
571	20240610	103100	4436445	2975	2975	2975	2975	0
572	20240610	103000	4436445	2975	2975	2975	2975	0
573	20240610	102900	4436445	2975	2975	2975	2975	0
574	20240610	102800	4436445	2975	2975	2975	2975	0
575	20240610	102700	4436445	2975	2975	2975	2975	0
576	20240610	102600	4436445	2975	2975	2975	2975	0
577	20240610	102500	4436445	2975	2975	2975	2975	0
578	20240610	102400	4436445	2975	2975	2975	2975	0
579	20240610	102300	4436445	2975	2975	2975	2975	0
580	20240610	102200	4436445	2975	2975	2975	2975	0
581	20240610	102100	4436445	2975	2975	2975	2975	0
582	20240610	102000	4436445	2975	2975	2975	2975	0
583	20240610	101900	4436445	2975	2975	2975	2975	0
584	20240610	101800	4436445	2975	2975	2975	2975	1
585	20240610	101700	4433470	2975	2975	2975	2975	0
586	20240610	101600	4433470	2975	2970	2975	2970	2
587	20240610	101500	4427525	2970	2970	2970	2970	0
588	20240610	101400	4427525	2970	2970	2970	2970	0
589	20240610	101300	4427525	2970	2970	2970	2970	0
590	20240610	101200	4427525	2970	2970	2970	2970	0
591	20240610	101100	4427525	2970	2970	2970	2970	0
592	20240610	101000	4427525	2970	2970	2970	2970	0
593	20240610	100900	4427525	2970	2970	2970	2970	1000
594	20240610	100800	1457525	2970	2970	2970	2970	0
595	20240610	100700	1457525	2970	2970	2970	2970	0
596	20240610	100600	1457525	2970	2970	2970	2970	0
597	20240610	100500	1457525	2970	2970	2970	2970	0
598	20240610	100400	1457525	2970	2970	2970	2970	36
599	20240610	100300	1350605	2975	2975	2975	2975	0
600	20240610	100200	1350605	2975	2975	2975	2975	0
601	20240610	100100	1350605	2975	2975	2975	2975	0
602	20240610	100000	1350605	2975	2975	2975	2975	0
603	20240610	095900	1350605	2975	2975	2975	2975	0
604	20240610	095800	1350605	2975	2975	2975	2975	0
605	20240610	095700	1350605	2975	2975	2975	2975	2
606	20240610	095600	1344655	2975	2975	2975	2975	0
607	20240610	095500	1344655	2975	2975	2975	2975	0
608	20240610	095400	1344655	2975	2975	2975	2975	0
609	20240610	095300	1344655	2975	2975	2975	2975	0
610	20240610	095200	1344655	2975	2975	2975	2975	0
611	20240610	095100	1344655	2975	2975	2975	2975	0
612	20240610	095000	1344655	2975	2975	2975	2975	0
613	20240610	094900	1344655	2975	2975	2975	2975	0
614	20240610	094800	1344655	2975	2975	2975	2975	0
615	20240610	094700	1344655	2975	2975	2975	2975	5
616	20240610	094600	1329780	2975	2975	2975	2975	0
617	20240610	094500	1329780	2975	2975	2975	2975	2
618	20240610	094400	1323830	2975	2975	2975	2975	0
619	20240610	094300	1323830	2975	2975	2975	2975	0
620	20240610	094200	1323830	2975	2975	2975	2975	0
621	20240610	094100	1323830	2975	2975	2975	2975	15
622	20240610	094000	1279205	2970	2970	2970	2970	0
623	20240610	093900	1279205	2970	2970	2970	2970	0
624	20240610	093800	1279205	2970	2970	2970	2970	0
625	20240610	093700	1279205	2970	2970	2970	2970	0
626	20240610	093600	1279205	2970	2970	2970	2970	0
627	20240610	093500	1279205	2970	2970	2970	2970	0
628	20240610	093400	1279205	2970	2970	2970	2970	0
629	20240610	093300	1279205	2970	2970	2970	2970	6
630	20240610	093200	1261385	2975	2975	2975	2975	0
631	20240610	093100	1261385	2975	2975	2975	2975	0
632	20240610	093000	1261385	2975	2975	2975	2975	0
633	20240610	092900	1261385	2975	2975	2975	2975	0
634	20240610	092800	1261385	2975	2975	2975	2975	0
635	20240610	092700	1261385	2975	2975	2975	2975	0
636	20240610	092600	1261385	2975	2975	2975	2975	0
637	20240610	092500	1261385	2975	2975	2975	2975	0
638	20240610	092400	1261385	2975	2975	2975	2975	0
639	20240610	092300	1261385	2975	2975	2975	2975	0
640	20240610	092200	1261385	2975	2975	2975	2975	0
641	20240610	092100	1261385	2975	2975	2975	2975	1
642	20240610	092000	1258410	2960	2960	2960	2960	0
643	20240610	091900	1258410	2960	2960	2960	2960	0
644	20240610	091800	1258410	2960	2960	2960	2960	0
645	20240610	091700	1258410	2960	2960	2960	2960	0
646	20240610	091600	1258410	2960	2960	2960	2960	0
647	20240610	091500	1258410	2960	2960	2960	2960	0
648	20240610	091400	1258410	2960	2960	2960	2960	0
649	20240610	091300	1258410	2960	2960	2960	2960	0
650	20240610	091200	1258410	2960	2960	2960	2960	0
651	20240610	091100	1258410	2960	2960	2960	2960	0
652	20240610	091000	1258410	2960	2960	2960	2960	0
653	20240610	090900	1258410	2960	2960	2960	2960	0
654	20240610	090800	1258410	2960	2960	2960	2960	0
655	20240610	090700	1258410	2960	2960	2960	2960	1
656	20240610	090600	1255450	2975	2975	2975	2975	0
657	20240610	090500	1255450	2975	2975	2975	2975	0
658	20240610	090400	1255450	2975	2975	2975	2975	0
659	20240610	090300	1255450	2975	2975	2975	2975	0
660	20240610	090200	1255450	2975	2975	2975	2975	0
661	20240610	090100	1255450	2975	2975	2975	2975	0
662	20240610	090000	1255450	2975	2975	2975	2975	422