KissMeData/092440/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	200000	38010785	2995	2995	2995	2995	230
3	20240618	195900	38010785	2995	2995	2995	2995	0
4	20240618	195800	38010785	2995	2995	2995	2995	0
5	20240618	195700	38010785	2995	2995	2995	2995	0
6	20240618	195600	38010785	2995	2995	2995	2995	0
7	20240618	195500	38010785	2995	2995	2995	2995	0
8	20240618	195400	38010785	2995	2995	2995	2995	0
9	20240618	195300	38010785	2995	2995	2995	2995	0
10	20240618	195200	38010785	2995	2995	2995	2995	0
11	20240618	195100	38010785	2995	2995	2995	2995	0
12	20240618	195000	38010785	2995	2995	2995	2995	0
13	20240618	194900	38010785	2995	2995	2995	2995	0
14	20240618	194800	38010785	2995	2995	2995	2995	0
15	20240618	194700	38010785	2995	2995	2995	2995	0
16	20240618	194600	38010785	2995	2995	2995	2995	0
17	20240618	194500	38010785	2995	2995	2995	2995	0
18	20240618	194400	38010785	2995	2995	2995	2995	0
19	20240618	194300	38010785	2995	2995	2995	2995	0
20	20240618	194200	38010785	2995	2995	2995	2995	0
21	20240618	194100	38010785	2995	2995	2995	2995	0
22	20240618	194000	38010785	2995	2995	2995	2995	0
23	20240618	193900	38010785	2995	2995	2995	2995	0
24	20240618	193800	38010785	2995	2995	2995	2995	0
25	20240618	193700	38010785	2995	2995	2995	2995	0
26	20240618	193600	38010785	2995	2995	2995	2995	0
27	20240618	193500	38010785	2995	2995	2995	2995	0
28	20240618	193400	38010785	2995	2995	2995	2995	0
29	20240618	193300	38010785	2995	2995	2995	2995	0
30	20240618	193200	38010785	2995	2995	2995	2995	0
31	20240618	193100	38010785	2995	2995	2995	2995	0
32	20240618	193000	38010785	2995	2995	2995	2995	230
33	20240618	192900	38010785	2995	2995	2995	2995	0
34	20240618	192800	38010785	2995	2995	2995	2995	0
35	20240618	192700	38010785	2995	2995	2995	2995	0
36	20240618	192600	38010785	2995	2995	2995	2995	0
37	20240618	192500	38010785	2995	2995	2995	2995	0
38	20240618	192400	38010785	2995	2995	2995	2995	0
39	20240618	192300	38010785	2995	2995	2995	2995	0
40	20240618	192200	38010785	2995	2995	2995	2995	0
41	20240618	192100	38010785	2995	2995	2995	2995	0
42	20240618	192000	38010785	2995	2995	2995	2995	0
43	20240618	191900	38010785	2995	2995	2995	2995	0
44	20240618	191800	38010785	2995	2995	2995	2995	0
45	20240618	191700	38010785	2995	2995	2995	2995	0
46	20240618	191600	38010785	2995	2995	2995	2995	0
47	20240618	191500	38010785	2995	2995	2995	2995	0
48	20240618	191400	38010785	2995	2995	2995	2995	0
49	20240618	191300	38010785	2995	2995	2995	2995	0
50	20240618	191200	38010785	2995	2995	2995	2995	0
51	20240618	191100	38010785	2995	2995	2995	2995	0
52	20240618	191000	38010785	2995	2995	2995	2995	0
53	20240618	190900	38010785	2995	2995	2995	2995	0
54	20240618	190800	38010785	2995	2995	2995	2995	0
55	20240618	190700	38010785	2995	2995	2995	2995	0
56	20240618	190600	38010785	2995	2995	2995	2995	0
57	20240618	190500	38010785	2995	2995	2995	2995	0
58	20240618	190400	38010785	2995	2995	2995	2995	0
59	20240618	190300	38010785	2995	2995	2995	2995	0
60	20240618	190200	38010785	2995	2995	2995	2995	0
61	20240618	190100	38010785	2995	2995	2995	2995	0
62	20240618	190000	38010785	2995	2995	2995	2995	230
63	20240618	185900	38010785	2995	2995	2995	2995	0
64	20240618	185800	38010785	2995	2995	2995	2995	0
65	20240618	185700	38010785	2995	2995	2995	2995	0
66	20240618	185600	38010785	2995	2995	2995	2995	0
67	20240618	185500	38010785	2995	2995	2995	2995	0
68	20240618	185400	38010785	2995	2995	2995	2995	0
69	20240618	185300	38010785	2995	2995	2995	2995	0
70	20240618	185200	38010785	2995	2995	2995	2995	0
71	20240618	185100	38010785	2995	2995	2995	2995	0
72	20240618	185000	38010785	2995	2995	2995	2995	0
73	20240618	184900	38010785	2995	2995	2995	2995	0
74	20240618	184800	38010785	2995	2995	2995	2995	0
75	20240618	184700	38010785	2995	2995	2995	2995	0
76	20240618	184600	38010785	2995	2995	2995	2995	0
77	20240618	184500	38010785	2995	2995	2995	2995	0
78	20240618	184400	38010785	2995	2995	2995	2995	0
79	20240618	184300	38010785	2995	2995	2995	2995	0
80	20240618	184200	38010785	2995	2995	2995	2995	0
81	20240618	184100	38010785	2995	2995	2995	2995	0
82	20240618	184000	38010785	2995	2995	2995	2995	0
83	20240618	183900	38010785	2995	2995	2995	2995	0
84	20240618	183800	38010785	2995	2995	2995	2995	0
85	20240618	183700	38010785	2995	2995	2995	2995	0
86	20240618	183600	38010785	2995	2995	2995	2995	0
87	20240618	183500	38010785	2995	2995	2995	2995	0
88	20240618	183400	38010785	2995	2995	2995	2995	0
89	20240618	183300	38010785	2995	2995	2995	2995	0
90	20240618	183200	38010785	2995	2995	2995	2995	0
91	20240618	183100	38010785	2995	2995	2995	2995	0
92	20240618	183000	38010785	2995	2995	2995	2995	230
93	20240618	182900	38010785	2995	2995	2995	2995	0
94	20240618	182800	38010785	2995	2995	2995	2995	0
95	20240618	182700	38010785	2995	2995	2995	2995	0
96	20240618	182600	38010785	2995	2995	2995	2995	0
97	20240618	182500	38010785	2995	2995	2995	2995	0
98	20240618	182400	38010785	2995	2995	2995	2995	0
99	20240618	182300	38010785	2995	2995	2995	2995	0
100	20240618	182200	38010785	2995	2995	2995	2995	0
101	20240618	182100	38010785	2995	2995	2995	2995	0
102	20240618	182000	38010785	2995	2995	2995	2995	0
103	20240618	181900	38010785	2995	2995	2995	2995	0
104	20240618	181800	38010785	2995	2995	2995	2995	0
105	20240618	181700	38010785	2995	2995	2995	2995	0
106	20240618	181600	38010785	2995	2995	2995	2995	0
107	20240618	181500	38010785	2995	2995	2995	2995	0
108	20240618	181400	38010785	2995	2995	2995	2995	0
109	20240618	181300	38010785	2995	2995	2995	2995	0
110	20240618	181200	38010785	2995	2995	2995	2995	0
111	20240618	181100	38010785	2995	2995	2995	2995	0
112	20240618	181000	38010785	2995	2995	2995	2995	0
113	20240618	180900	38010785	2995	2995	2995	2995	0
114	20240618	180800	38010785	2995	2995	2995	2995	0
115	20240618	180700	38010785	2995	2995	2995	2995	0
116	20240618	180600	38010785	2995	2995	2995	2995	0
117	20240618	180500	38010785	2995	2995	2995	2995	0
118	20240618	180400	38010785	2995	2995	2995	2995	0
119	20240618	180300	38010785	2995	2995	2995	2995	0
120	20240618	180200	38010785	2995	2995	2995	2995	0
121	20240618	180100	38010785	2995	2995	2995	2995	0
122	20240618	180000	38010785	2995	2995	2995	2995	230
123	20240618	175900	38010785	2995	2995	2995	2995	0
124	20240618	175800	38010785	2995	2995	2995	2995	0
125	20240618	175700	38010785	2995	2995	2995	2995	0
126	20240618	175600	38010785	2995	2995	2995	2995	0
127	20240618	175500	38010785	2995	2995	2995	2995	0
128	20240618	175400	38010785	2995	2995	2995	2995	0
129	20240618	175300	38010785	2995	2995	2995	2995	0
130	20240618	175200	38010785	2995	2995	2995	2995	0
131	20240618	175100	38010785	2995	2995	2995	2995	0
132	20240618	175000	38010785	2995	2995	2995	2995	0
133	20240618	174900	38010785	2995	2995	2995	2995	0
134	20240618	174800	38010785	2995	2995	2995	2995	0
135	20240618	174700	38010785	2995	2995	2995	2995	0
136	20240618	174600	38010785	2995	2995	2995	2995	0
137	20240618	174500	38010785	2995	2995	2995	2995	0
138	20240618	174400	38010785	2995	2995	2995	2995	0
139	20240618	174300	38010785	2995	2995	2995	2995	0
140	20240618	174200	38010785	2995	2995	2995	2995	0
141	20240618	174100	38010785	2995	2995	2995	2995	0
142	20240618	174000	38010785	2995	2995	2995	2995	0
143	20240618	173900	38010785	2995	2995	2995	2995	0
144	20240618	173800	38010785	2995	2995	2995	2995	0
145	20240618	173700	38010785	2995	2995	2995	2995	0
146	20240618	173600	38010785	2995	2995	2995	2995	0
147	20240618	173500	38010785	2995	2995	2995	2995	0
148	20240618	173400	38010785	2995	2995	2995	2995	0
149	20240618	173300	38010785	2995	2995	2995	2995	0
150	20240618	173200	38010785	2995	2995	2995	2995	0
151	20240618	173100	38010785	2995	2995	2995	2995	0
152	20240618	173000	38010785	2995	2995	2995	2995	230
153	20240618	172900	38010785	2995	2995	2995	2995	0
154	20240618	172800	38010785	2995	2995	2995	2995	0
155	20240618	172700	38010785	2995	2995	2995	2995	0
156	20240618	172600	38010785	2995	2995	2995	2995	0
157	20240618	172500	38010785	2995	2995	2995	2995	0
158	20240618	172400	38010785	2995	2995	2995	2995	0
159	20240618	172300	38010785	2995	2995	2995	2995	0
160	20240618	172200	38010785	2995	2995	2995	2995	0
161	20240618	172100	38010785	2995	2995	2995	2995	0
162	20240618	172000	38010785	2995	2995	2995	2995	0
163	20240618	171900	38010785	2995	2995	2995	2995	0
164	20240618	171800	38010785	2995	2995	2995	2995	0
165	20240618	171700	38010785	2995	2995	2995	2995	0
166	20240618	171600	38010785	2995	2995	2995	2995	0
167	20240618	171500	38010785	2995	2995	2995	2995	0
168	20240618	171400	38010785	2995	2995	2995	2995	0
169	20240618	171300	38010785	2995	2995	2995	2995	0
170	20240618	171200	38010785	2995	2995	2995	2995	0
171	20240618	171100	38010785	2995	2995	2995	2995	0
172	20240618	171000	38010785	2995	2995	2995	2995	0
173	20240618	170900	38010785	2995	2995	2995	2995	0
174	20240618	170800	38010785	2995	2995	2995	2995	0
175	20240618	170700	38010785	2995	2995	2995	2995	0
176	20240618	170600	38010785	2995	2995	2995	2995	0
177	20240618	170500	38010785	2995	2995	2995	2995	0
178	20240618	170400	38010785	2995	2995	2995	2995	0
179	20240618	170300	38010785	2995	2995	2995	2995	0
180	20240618	170200	38010785	2995	2995	2995	2995	0
181	20240618	170100	38010785	2995	2995	2995	2995	0
182	20240618	170000	38010785	2995	2995	2995	2995	230
183	20240618	165900	38010785	2995	2995	2995	2995	0
184	20240618	165800	38010785	2995	2995	2995	2995	0
185	20240618	165700	38010785	2995	2995	2995	2995	0
186	20240618	165600	38010785	2995	2995	2995	2995	0
187	20240618	165500	38010785	2995	2995	2995	2995	0
188	20240618	165400	38010785	2995	2995	2995	2995	0
189	20240618	165300	38010785	2995	2995	2995	2995	0
190	20240618	165200	38010785	2995	2995	2995	2995	0
191	20240618	165100	38010785	2995	2995	2995	2995	0
192	20240618	165000	38010785	2995	2995	2995	2995	0
193	20240618	164900	38010785	2995	2995	2995	2995	0
194	20240618	164800	38010785	2995	2995	2995	2995	0
195	20240618	164700	38010785	2995	2995	2995	2995	0
196	20240618	164600	38010785	2995	2995	2995	2995	0
197	20240618	164500	38010785	2995	2995	2995	2995	0
198	20240618	164400	38010785	2995	2995	2995	2995	0
199	20240618	164300	38010785	2995	2995	2995	2995	0
200	20240618	164200	38010785	2995	2995	2995	2995	0
201	20240618	164100	38010785	2995	2995	2995	2995	0
202	20240618	164000	38010785	2995	2995	2995	2995	0
203	20240618	163900	38010785	2995	2995	2995	2995	0
204	20240618	163800	38010785	2995	2995	2995	2995	0
205	20240618	163700	38010785	2995	2995	2995	2995	0
206	20240618	163600	38010785	2995	2995	2995	2995	0
207	20240618	163500	38010785	2995	2995	2995	2995	0
208	20240618	163400	38010785	2995	2995	2995	2995	0
209	20240618	163300	38010785	2995	2995	2995	2995	0
210	20240618	163200	38010785	2995	2995	2995	2995	0
211	20240618	163100	38010785	2995	2995	2995	2995	0
212	20240618	163000	38010785	2995	2995	2995	2995	230
213	20240618	162900	38010785	2995	2995	2995	2995	0
214	20240618	162800	38010785	2995	2995	2995	2995	0
215	20240618	162700	38010785	2995	2995	2995	2995	0
216	20240618	162600	38010785	2995	2995	2995	2995	0
217	20240618	162500	38010785	2995	2995	2995	2995	0
218	20240618	162400	38010785	2995	2995	2995	2995	0
219	20240618	162300	38010785	2995	2995	2995	2995	0
220	20240618	162200	38010785	2995	2995	2995	2995	0
221	20240618	162100	38010785	2995	2995	2995	2995	0
222	20240618	162000	38010785	2995	2995	2995	2995	0
223	20240618	161900	38010785	2995	2995	2995	2995	0
224	20240618	161800	38010785	2995	2995	2995	2995	0
225	20240618	161700	38010785	2995	2995	2995	2995	0
226	20240618	161600	38010785	2995	2995	2995	2995	0
227	20240618	161500	38010785	2995	2995	2995	2995	0
228	20240618	161400	38010785	2995	2995	2995	2995	0
229	20240618	161300	38010785	2995	2995	2995	2995	0
230	20240618	161200	38010785	2995	2995	2995	2995	0
231	20240618	161100	38010785	2995	2995	2995	2995	0
232	20240618	161000	38010785	2995	2995	2995	2995	0
233	20240618	160900	38010785	2995	2995	2995	2995	0
234	20240618	160800	38010785	2995	2995	2995	2995	0
235	20240618	160700	38010785	2995	2995	2995	2995	0
236	20240618	160600	38010785	2995	2995	2995	2995	0
237	20240618	160500	38010785	2995	2995	2995	2995	0
238	20240618	160400	38010785	2995	2995	2995	2995	0
239	20240618	160300	38010785	2995	2995	2995	2995	0
240	20240618	160200	38010785	2995	2995	2995	2995	0
241	20240618	160100	38010785	2995	2995	2995	2995	0
242	20240618	160000	38010785	2995	2995	2995	2995	230
243	20240618	155900	38010785	2995	2995	2995	2995	0
244	20240618	155800	38010785	2995	2995	2995	2995	0
245	20240618	155700	38010785	2995	2995	2995	2995	0
246	20240618	155600	38010785	2995	2995	2995	2995	0
247	20240618	155500	38010785	2995	2995	2995	2995	0
248	20240618	155400	38010785	2995	2995	2995	2995	0
249	20240618	155300	38010785	2995	2995	2995	2995	0
250	20240618	155200	38010785	2995	2995	2995	2995	0
251	20240618	155100	38010785	2995	2995	2995	2995	0
252	20240618	155000	38010785	2995	2995	2995	2995	0
253	20240618	154900	38010785	2995	2995	2995	2995	0
254	20240618	154800	38010785	2995	2995	2995	2995	0
255	20240618	154700	38010785	2995	2995	2995	2995	0
256	20240618	154600	38010785	2995	2995	2995	2995	0
257	20240618	154500	38010785	2995	2995	2995	2995	0
258	20240618	154400	38010785	2995	2995	2995	2995	0
259	20240618	154300	38010785	2995	2995	2995	2995	0
260	20240618	154200	38010785	2995	2995	2995	2995	0
261	20240618	154100	38010785	2995	2995	2995	2995	0
262	20240618	154000	38010785	2995	2995	2995	2995	0
263	20240618	153900	38010785	2995	2995	2995	2995	0
264	20240618	153800	38010785	2995	2995	2995	2995	0
265	20240618	153700	38010785	2995	2995	2995	2995	0
266	20240618	153600	38010785	2995	2995	2995	2995	0
267	20240618	153500	38010785	2995	2995	2995	2995	0
268	20240618	153400	38010785	2995	2995	2995	2995	0
269	20240618	153300	38010785	2995	2995	2995	2995	0
270	20240618	153200	38010785	2995	2995	2995	2995	0
271	20240618	153100	38010785	2995	2995	2995	2995	0
272	20240618	153000	38010785	2995	2995	2995	2995	460
273	20240618	152900	37321935	2995	2995	2995	2995	0
274	20240618	152800	37321935	2995	2995	2995	2995	0
275	20240618	152700	37321935	2995	2995	2995	2995	0
276	20240618	152600	37321935	2995	2995	2995	2995	0
277	20240618	152500	37321935	2995	2995	2995	2995	0
278	20240618	152400	37321935	2995	2995	2995	2995	0
279	20240618	152300	37321935	2995	2995	2995	2995	0
280	20240618	152200	37321935	2995	2995	2995	2995	0
281	20240618	152100	37321935	2995	2995	2995	2995	0
282	20240618	152000	37321935	2995	2995	2995	2995	0
283	20240618	151900	37321935	2995	2990	2995	2990	1585
284	20240618	151800	32574910	2990	2990	2990	2990	0
285	20240618	151700	32574910	2990	2990	2990	2990	0
286	20240618	151600	32574910	2990	2990	2990	2990	3
287	20240618	151500	32565940	2995	2995	2995	2995	0
288	20240618	151400	32565940	2995	2995	2995	2995	0
289	20240618	151300	32565940	2995	2995	2995	2995	0
290	20240618	151200	32565940	2995	2995	2995	2995	0
291	20240618	151100	32565940	2995	2995	2995	2995	0
292	20240618	151000	32565940	2995	2995	2995	2995	0
293	20240618	150900	32565940	2995	2995	2995	2995	0
294	20240618	150800	32565940	2995	2995	2995	2995	0
295	20240618	150700	32565940	2995	2995	2995	2995	0
296	20240618	150600	32565940	2995	2995	2995	2995	0
297	20240618	150500	32565940	2995	2995	2995	2995	0
298	20240618	150400	32565940	2995	2995	2995	2995	0
299	20240618	150300	32565940	2995	2995	2995	2995	0
300	20240618	150200	32565940	2995	2995	2995	2995	0
301	20240618	150100	32565940	2995	2995	2995	2995	0
302	20240618	150000	32565940	2995	2995	2995	2995	0
303	20240618	145900	32565940	2995	2995	2995	2995	0
304	20240618	145800	32565940	2995	2995	2995	2995	0
305	20240618	145700	32565940	2995	2995	2995	2995	0
306	20240618	145600	32565940	2995	2995	2995	2995	0
307	20240618	145500	32565940	2995	2995	2995	2995	0
308	20240618	145400	32565940	2995	2995	2995	2995	0
309	20240618	145300	32565940	2995	2995	2995	2995	0
310	20240618	145200	32565940	2995	2995	2995	2995	0
311	20240618	145100	32565940	2995	2995	2995	2995	0
312	20240618	145000	32565940	2995	2995	2995	2995	0
313	20240618	144900	32565940	2995	2995	2995	2995	0
314	20240618	144800	32565940	2995	2995	2995	2995	0
315	20240618	144700	32565940	2995	2995	2995	2995	0
316	20240618	144600	32565940	2995	2995	2995	2995	0
317	20240618	144500	32565940	2995	2995	2995	2995	0
318	20240618	144400	32565940	2995	2995	2995	2995	0
319	20240618	144300	32565940	2995	2995	2995	2995	0
320	20240618	144200	32565940	2995	2995	2995	2995	0
321	20240618	144100	32565940	2995	2995	2995	2995	0
322	20240618	144000	32565940	2995	2995	2995	2995	0
323	20240618	143900	32565940	2995	2995	2995	2995	0
324	20240618	143800	32565940	2995	2995	2995	2995	0
325	20240618	143700	32565940	2995	2995	2995	2995	0
326	20240618	143600	32565940	2995	2995	2995	2995	0
327	20240618	143500	32565940	2995	2995	2995	2995	0
328	20240618	143400	32565940	2995	2995	2995	2995	0
329	20240618	143300	32565940	2995	2995	2995	2995	0
330	20240618	143200	32565940	2995	2995	2995	2995	0
331	20240618	143100	32565940	2995	2995	2995	2995	0
332	20240618	143000	32565940	2995	2995	2995	2995	0
333	20240618	142900	32565940	2995	2995	2995	2995	0
334	20240618	142800	32565940	2995	2995	2995	2995	50
335	20240618	142700	32416190	2990	2990	2990	2990	0
336	20240618	142600	32416190	2990	2990	2990	2990	300
337	20240618	142500	31519190	2990	2990	2990	2990	2
338	20240618	142400	31513210	2985	2985	2985	2985	0
339	20240618	142300	31513210	2985	2985	2985	2985	0
340	20240618	142200	31513210	2985	2985	2985	2985	0
341	20240618	142100	31513210	2985	2985	2985	2985	0
342	20240618	142000	31513210	2985	2985	2985	2985	0
343	20240618	141900	31513210	2985	2985	2985	2985	0
344	20240618	141800	31513210	2985	2985	2985	2985	0
345	20240618	141700	31513210	2985	2985	2985	2985	0
346	20240618	141600	31513210	2985	2985	2985	2985	0
347	20240618	141500	31513210	2985	2985	2985	2985	0
348	20240618	141400	31513210	2985	2985	2985	2985	250
349	20240618	141300	30766960	2990	2990	2990	2990	0
350	20240618	141200	30766960	2990	2990	2990	2990	0
351	20240618	141100	30766960	2990	2990	2990	2990	0
352	20240618	141000	30766960	2990	2990	2990	2990	104
353	20240618	140900	30456000	2990	2990	2990	2990	0
354	20240618	140800	30456000	2990	2990	2990	2990	0
355	20240618	140700	30456000	2990	2990	2990	2990	0
356	20240618	140600	30456000	2990	2990	2990	2990	0
357	20240618	140500	30456000	2990	2990	2990	2990	0
358	20240618	140400	30456000	2990	2990	2990	2990	200
359	20240618	140300	29858000	2990	2990	2990	2990	0
360	20240618	140200	29858000	2990	2990	2990	2990	0
361	20240618	140100	29858000	2990	2990	2990	2990	2
362	20240618	140000	29852020	2990	2990	2990	2990	0
363	20240618	135900	29852020	2990	2990	2990	2990	0
364	20240618	135800	29852020	2990	2990	2990	2990	213
365	20240618	135700	29215150	2995	2995	2995	2995	0
366	20240618	135600	29215150	2995	2995	2995	2995	0
367	20240618	135500	29215150	2995	2995	2995	2995	0
368	20240618	135400	29215150	2995	2995	2995	2995	0
369	20240618	135300	29215150	2995	2995	2995	2995	0
370	20240618	135200	29215150	2995	2995	2995	2995	0
371	20240618	135100	29215150	2995	2995	2995	2995	0
372	20240618	135000	29215150	2995	2995	2995	2995	0
373	20240618	134900	29215150	2995	2995	2995	2995	0
374	20240618	134800	29215150	2995	2995	2995	2995	36
375	20240618	134700	29107330	2990	2990	2990	2990	0
376	20240618	134600	29107330	2990	2990	2990	2990	0
377	20240618	134500	29107330	2990	2990	2990	2990	0
378	20240618	134400	29107330	2990	2990	2990	2990	0
379	20240618	134300	29107330	2990	2990	2990	2990	0
380	20240618	134200	29107330	2990	2990	2990	2990	0
381	20240618	134100	29107330	2990	2990	2990	2990	0
382	20240618	134000	29107330	2990	2990	2990	2990	0
383	20240618	133900	29107330	2990	2990	2990	2990	0
384	20240618	133800	29107330	2990	2990	2990	2990	0
385	20240618	133700	29107330	2990	2990	2990	2990	0
386	20240618	133600	29107330	2990	2990	2990	2990	0
387	20240618	133500	29107330	2990	2990	2990	2990	0
388	20240618	133400	29107330	2990	2990	2990	2990	0
389	20240618	133300	29107330	2990	2990	2990	2990	0
390	20240618	133200	29107330	2990	2990	2990	2990	0
391	20240618	133100	29107330	2990	2990	2990	2990	0
392	20240618	133000	29107330	2990	2990	2990	2990	0
393	20240618	132900	29107330	2990	2990	2990	2990	0
394	20240618	132800	29107330	2990	2990	2990	2990	0
395	20240618	132700	29107330	2990	2990	2990	2990	0
396	20240618	132600	29107330	2990	2990	2990	2990	0
397	20240618	132500	29107330	2990	2990	2990	2990	0
398	20240618	132400	29107330	2990	2990	2990	2990	0
399	20240618	132300	29107330	2990	2990	2990	2990	0
400	20240618	132200	29107330	2990	2990	2990	2990	0
401	20240618	132100	29107330	2990	2990	2990	2990	0
402	20240618	132000	29107330	2990	2990	2990	2990	0
403	20240618	131900	29107330	2990	2990	2990	2990	0
404	20240618	131800	29107330	2990	2990	2990	2990	0
405	20240618	131700	29107330	2990	2990	2990	2990	0
406	20240618	131600	29107330	2990	2990	2990	2990	0
407	20240618	131500	29107330	2990	2990	2990	2990	0
408	20240618	131400	29107330	2990	2990	2990	2990	0
409	20240618	131300	29107330	2990	2990	2990	2990	0
410	20240618	131200	29107330	2990	2990	2990	2990	0
411	20240618	131100	29107330	2990	2990	2990	2990	0
412	20240618	131000	29107330	2990	2990	2990	2990	0
413	20240618	130900	29107330	2990	2990	2990	2990	0
414	20240618	130800	29107330	2990	2990	2990	2990	0
415	20240618	130700	29107330	2990	2990	2990	2990	0
416	20240618	130600	29107330	2990	2990	2990	2990	0
417	20240618	130500	29107330	2990	2990	2990	2990	0
418	20240618	130400	29107330	2990	2990	2990	2990	0
419	20240618	130300	29107330	2990	2990	2990	2990	0
420	20240618	130200	29107330	2990	2990	2990	2990	0
421	20240618	130100	29107330	2990	2990	2990	2990	0
422	20240618	130000	29107330	2990	2990	2990	2990	0
423	20240618	125900	29107330	2990	2990	2990	2990	0
424	20240618	125800	29107330	2990	2990	2990	2990	474
425	20240618	125700	27690070	2990	2990	2990	2990	150
426	20240618	125600	27241570	2990	2995	2995	2990	336
427	20240618	125500	26236920	2995	2995	2995	2995	0
428	20240618	125400	26236920	2995	2995	2995	2995	0
429	20240618	125300	26236920	2995	2995	2995	2995	0
430	20240618	125200	26236920	2995	2995	2995	2995	0
431	20240618	125100	26236920	2995	2995	2995	2995	0
432	20240618	125000	26236920	2995	2995	2995	2995	1
433	20240618	124900	26233925	2990	2990	2990	2990	0
434	20240618	124800	26233925	2990	2990	2990	2990	0
435	20240618	124700	26233925	2990	2990	2990	2990	0
436	20240618	124600	26233925	2990	2990	2990	2990	0
437	20240618	124500	26233925	2990	2990	2990	2990	0
438	20240618	124400	26233925	2990	2990	2990	2990	0
439	20240618	124300	26233925	2990	2990	2990	2990	0
440	20240618	124200	26233925	2990	2990	2990	2990	0
441	20240618	124100	26233925	2990	2990	2990	2990	11
442	20240618	124000	26201035	2990	2990	2990	2990	0
443	20240618	123900	26201035	2990	2990	2990	2990	0
444	20240618	123800	26201035	2990	2990	2990	2990	0
445	20240618	123700	26201035	2990	2990	2990	2990	1000
446	20240618	123600	23211035	2990	2990	2990	2990	0
447	20240618	123500	23211035	2990	2990	2990	2990	0
448	20240618	123400	23211035	2990	2990	2990	2990	0
449	20240618	123300	23211035	2990	2990	2990	2990	0
450	20240618	123200	23211035	2990	2990	2990	2990	0
451	20240618	123100	23211035	2990	2990	2990	2990	0
452	20240618	123000	23211035	2990	2990	2990	2990	0
453	20240618	122900	23211035	2990	2990	2990	2990	0
454	20240618	122800	23211035	2990	2990	2990	2990	16
455	20240618	122700	23163195	2990	2990	2990	2990	0
456	20240618	122600	23163195	2990	2990	2990	2990	200
457	20240618	122500	22565195	2995	2995	2995	2995	0
458	20240618	122400	22565195	2995	2995	2995	2995	0
459	20240618	122300	22565195	2995	2995	2995	2995	0
460	20240618	122200	22565195	2995	2995	2995	2995	0
461	20240618	122100	22565195	2995	2995	2995	2995	0
462	20240618	122000	22565195	2995	2995	2995	2995	0
463	20240618	121900	22565195	2995	2995	2995	2995	8
464	20240618	121800	22541235	2990	2990	2990	2990	0
465	20240618	121700	22541235	2990	2990	2990	2990	0
466	20240618	121600	22541235	2990	2990	2990	2990	0
467	20240618	121500	22541235	2990	2990	2990	2990	0
468	20240618	121400	22541235	2990	2990	2990	2990	0
469	20240618	121300	22541235	2990	2990	2990	2990	0
470	20240618	121200	22541235	2990	2990	2990	2990	0
471	20240618	121100	22541235	2990	2990	2990	2990	1
472	20240618	121000	22538245	2990	2990	2990	2990	0
473	20240618	120900	22538245	2990	2990	2990	2990	0
474	20240618	120800	22538245	2990	2990	2990	2990	0
475	20240618	120700	22538245	2990	2990	2990	2990	0
476	20240618	120600	22538245	2990	2990	2990	2990	0
477	20240618	120500	22538245	2990	2990	2990	2990	1000
478	20240618	120400	19548245	2990	2990	2990	2990	0
479	20240618	120300	19548245	2990	2990	2990	2990	0
480	20240618	120200	19548245	2990	2990	2990	2990	0
481	20240618	120100	19548245	2990	2990	2990	2990	0
482	20240618	120000	19548245	2990	2990	2990	2990	0
483	20240618	115900	19548245	2990	2990	2990	2990	0
484	20240618	115800	19548245	2990	2990	2990	2990	0
485	20240618	115700	19548245	2990	2990	2990	2990	0
486	20240618	115600	19548245	2990	2990	2990	2990	0
487	20240618	115500	19548245	2990	2990	2990	2990	1064
488	20240618	115400	16366885	2995	2995	2995	2995	0
489	20240618	115300	16366885	2995	2995	2995	2995	0
490	20240618	115200	16366885	2995	2995	2995	2995	0
491	20240618	115100	16366885	2995	2995	2995	2995	0
492	20240618	115000	16366885	2995	2990	2995	2990	164
493	20240618	114900	15876025	2995	2995	2995	2995	300
494	20240618	114800	14977525	2990	2990	2990	2990	200
495	20240618	114700	14379525	2990	2990	2990	2990	0
496	20240618	114600	14379525	2990	2990	2990	2990	0
497	20240618	114500	14379525	2990	2990	2990	2990	500
498	20240618	114400	12884525	2995	2995	2995	2995	0
499	20240618	114300	12884525	2995	2995	2995	2995	0
500	20240618	114200	12884525	2995	2995	2995	2995	0
501	20240618	114100	12884525	2995	2995	2995	2995	0
502	20240618	114000	12884525	2995	2995	2995	2995	0
503	20240618	113900	12884525	2995	2995	2995	2995	0
504	20240618	113800	12884525	2995	2995	2995	2995	0
505	20240618	113700	12884525	2995	2995	2995	2995	0
506	20240618	113600	12884525	2995	2995	2995	2995	0
507	20240618	113500	12884525	2995	2995	2995	2995	263
508	20240618	113400	12096840	2990	2990	2990	2990	0
509	20240618	113300	12096840	2990	2990	2990	2990	0
510	20240618	113200	12096840	2990	2990	2990	2990	0
511	20240618	113100	12096840	2990	2990	2990	2990	0
512	20240618	113000	12096840	2990	2990	2990	2990	0
513	20240618	112900	12096840	2990	2990	2990	2990	0
514	20240618	112800	12096840	2990	2990	2990	2990	0
515	20240618	112700	12096840	2990	2990	2990	2990	20
516	20240618	112600	12037040	2990	2990	2990	2990	0
517	20240618	112500	12037040	2990	2990	2990	2990	0
518	20240618	112400	12037040	2990	2990	2990	2990	0
519	20240618	112300	12037040	2990	2990	2990	2990	1000
520	20240618	112200	9047040	2990	2990	2990	2990	0
521	20240618	112100	9047040	2990	2990	2990	2990	0
522	20240618	112000	9047040	2990	2990	2990	2990	0
523	20240618	111900	9047040	2990	2990	2990	2990	0
524	20240618	111800	9047040	2990	2990	2990	2985	372
525	20240618	111700	7936610	2990	2990	2990	2990	0
526	20240618	111600	7936610	2990	2990	2990	2990	0
527	20240618	111500	7936610	2990	2990	2990	2990	0
528	20240618	111400	7936610	2990	2990	2990	2990	540
529	20240618	111300	6322010	2995	2995	2995	2995	0
530	20240618	111200	6322010	2995	2995	2995	2995	0
531	20240618	111100	6322010	2995	2995	2995	2995	0
532	20240618	111000	6322010	2995	2995	2995	2995	0
533	20240618	110900	6322010	2995	2995	2995	2995	0
534	20240618	110800	6322010	2995	2995	2995	2995	0
535	20240618	110700	6322010	2995	2995	2995	2995	0
536	20240618	110600	6322010	2995	2995	2995	2995	0
537	20240618	110500	6322010	2995	2995	2995	2995	0
538	20240618	110400	6322010	2995	2995	2995	2995	0
539	20240618	110300	6322010	2995	2995	2995	2995	0
540	20240618	110200	6322010	2995	2995	2995	2995	0
541	20240618	110100	6322010	2995	2995	2995	2995	0
542	20240618	110000	6322010	2995	2995	2995	2995	0
543	20240618	105900	6322010	2995	2995	2995	2995	0
544	20240618	105800	6322010	2995	2995	2995	2995	30
545	20240618	105700	6232160	2995	2995	2995	2995	30
546	20240618	105600	6142310	2990	2990	2990	2990	0
547	20240618	105500	6142310	2990	2990	2990	2990	0
548	20240618	105400	6142310	2990	2990	2990	2990	0
549	20240618	105300	6142310	2990	2990	2990	2990	0
550	20240618	105200	6142310	2990	2990	2990	2990	0
551	20240618	105100	6142310	2990	2990	2990	2990	0
552	20240618	105000	6142310	2990	2990	2990	2990	20
553	20240618	104900	6082510	2995	2995	2995	2995	0
554	20240618	104800	6082510	2995	2995	2995	2995	0
555	20240618	104700	6082510	2995	2995	2995	2995	0
556	20240618	104600	6082510	2995	2995	2995	2995	0
557	20240618	104500	6082510	2995	2995	2995	2995	0
558	20240618	104400	6082510	2995	2995	2995	2995	0
559	20240618	104300	6082510	2995	2995	2995	2995	0
560	20240618	104200	6082510	2995	2995	2995	2995	0
561	20240618	104100	6082510	2995	2995	2995	2995	0
562	20240618	104000	6082510	2995	2995	2995	2995	0
563	20240618	103900	6082510	2995	2995	2995	2995	0
564	20240618	103800	6082510	2995	2995	2995	2995	0
565	20240618	103700	6082510	2995	2995	2995	2995	0
566	20240618	103600	6082510	2995	2995	2995	2995	0
567	20240618	103500	6082510	2995	2995	2995	2995	0
568	20240618	103400	6082510	2995	2995	2995	2995	0
569	20240618	103300	6082510	2995	2995	2995	2995	0
570	20240618	103200	6082510	2995	2995	2995	2995	0
571	20240618	103100	6082510	2995	2995	2995	2995	0
572	20240618	103000	6082510	2995	2995	2995	2995	0
573	20240618	102900	6082510	2995	2995	2995	2995	0
574	20240618	102800	6082510	2995	2995	2995	2995	0
575	20240618	102700	6082510	2995	2995	2995	2995	0
576	20240618	102600	6082510	2995	2995	2995	2995	0
577	20240618	102500	6082510	2995	2995	2995	2995	9
578	20240618	102400	6055555	2990	2990	2990	2990	0
579	20240618	102300	6055555	2990	2990	2990	2990	740
580	20240618	102200	3842955	2990	2990	2990	2990	0
581	20240618	102100	3842955	2990	2990	2990	2990	1
582	20240618	102000	3839965	2990	2990	2990	2990	0
583	20240618	101900	3839965	2990	2990	2990	2990	0
584	20240618	101800	3839965	2990	2990	2990	2990	0
585	20240618	101700	3839965	2990	2990	2990	2990	0
586	20240618	101600	3839965	2990	2990	2990	2990	0
587	20240618	101500	3839965	2990	2990	2990	2990	0
588	20240618	101400	3839965	2990	2990	2990	2990	0
589	20240618	101300	3839965	2990	2990	2990	2990	0
590	20240618	101200	3839965	2990	2990	2990	2990	0
591	20240618	101100	3839965	2990	2990	2990	2990	0
592	20240618	101000	3839965	2990	2990	2990	2990	0
593	20240618	100900	3839965	2990	2990	2990	2990	0
594	20240618	100800	3839965	2990	2990	2990	2990	0
595	20240618	100700	3839965	2990	2990	2990	2990	0
596	20240618	100600	3839965	2990	2990	2990	2990	2
597	20240618	100500	3833985	2990	2990	2990	2990	5
598	20240618	100400	3819035	2990	2990	2990	2990	0
599	20240618	100300	3819035	2990	2990	2990	2990	0
600	20240618	100200	3819035	2990	2990	2990	2990	0
601	20240618	100100	3819035	2990	2990	2990	2990	0
602	20240618	100000	3819035	2990	2990	2990	2990	0
603	20240618	095900	3819035	2990	2990	2990	2990	0
604	20240618	095800	3819035	2990	2990	2990	2990	0
605	20240618	095700	3819035	2990	2990	2990	2990	0
606	20240618	095600	3819035	2990	2990	2990	2990	1
607	20240618	095500	3816045	2985	2985	2985	2985	0
608	20240618	095400	3816045	2985	2985	2985	2985	100
609	20240618	095300	3517545	2990	2990	2990	2990	0
610	20240618	095200	3517545	2990	2990	2990	2990	2
611	20240618	095100	3511565	2990	2990	2990	2990	0
612	20240618	095000	3511565	2990	2990	2990	2990	310
613	20240618	094900	2584665	2990	2990	2990	2990	0
614	20240618	094800	2584665	2990	2990	2990	2990	0
615	20240618	094700	2584665	2990	2990	2990	2990	0
616	20240618	094600	2584665	2990	2990	2990	2990	2
617	20240618	094500	2578685	2995	2995	2995	2995	0
618	20240618	094400	2578685	2995	2995	2995	2995	0
619	20240618	094300	2578685	2995	2995	2995	2995	0
620	20240618	094200	2578685	2995	2995	2995	2995	0
621	20240618	094100	2578685	2995	2995	2995	2995	0
622	20240618	094000	2578685	2995	2995	2995	2995	0
623	20240618	093900	2578685	2995	2985	2995	2985	4
624	20240618	093800	2566730	2995	2995	2995	2995	0
625	20240618	093700	2566730	2995	2995	2995	2995	0
626	20240618	093600	2566730	2995	2995	2995	2995	0
627	20240618	093500	2566730	2995	2995	2995	2995	1
628	20240618	093400	2563735	2995	2995	2995	2995	0
629	20240618	093300	2563735	2995	2995	2995	2995	0
630	20240618	093200	2563735	2995	2995	2995	2995	0
631	20240618	093100	2563735	2995	2995	2995	2995	0
632	20240618	093000	2563735	2995	2995	2995	2995	0
633	20240618	092900	2563735	2995	2995	2995	2995	0
634	20240618	092800	2563735	2995	2995	2995	2995	2
635	20240618	092700	2557745	2990	2990	2990	2990	0
636	20240618	092600	2557745	2990	2990	2990	2990	307
637	20240618	092500	1639815	2990	2990	2990	2990	0
638	20240618	092400	1639815	2990	2990	2990	2990	210
639	20240618	092300	1011915	2985	2985	2985	2985	0
640	20240618	092200	1011915	2985	2985	2985	2985	5
641	20240618	092100	996990	2985	2985	2985	2985	0
642	20240618	092000	996990	2985	2985	2985	2985	0
643	20240618	091900	996990	2985	2985	2985	2985	0
644	20240618	091800	996990	2985	2985	2985	2985	0
645	20240618	091700	996990	2985	2985	2985	2985	0
646	20240618	091600	996990	2985	2985	2985	2985	0
647	20240618	091500	996990	2985	2985	2985	2985	0
648	20240618	091400	996990	2985	2985	2985	2985	0
649	20240618	091300	996990	2985	2985	2985	2985	0
650	20240618	091200	996990	2985	2985	2985	2985	0
651	20240618	091100	996990	2985	2985	2985	2985	1
652	20240618	091000	994005	2985	2985	2985	2985	0
653	20240618	090900	994005	2985	2985	2985	2985	0
654	20240618	090800	994005	2985	2985	2985	2985	0
655	20240618	090700	994005	2985	2985	2985	2985	0
656	20240618	090600	994005	2985	2985	2985	2985	0
657	20240618	090500	994005	2985	2985	2985	2985	0
658	20240618	090400	994005	2985	2985	2985	2985	13
659	20240618	090300	955200	2985	2985	2985	2985	0
660	20240618	090200	955200	2985	2985	2985	2985	0
661	20240618	090100	955200	2985	2985	2985	2985	17
662	20240618	090000	904455	2985	2985	2985	2985	303