KissMeData/092440/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200000	38191440	3000	3000	3000	3000	239
3	20240620	195900	38191440	3000	3000	3000	3000	0
4	20240620	195800	38191440	3000	3000	3000	3000	0
5	20240620	195700	38191440	3000	3000	3000	3000	0
6	20240620	195600	38191440	3000	3000	3000	3000	0
7	20240620	195500	38191440	3000	3000	3000	3000	0
8	20240620	195400	38191440	3000	3000	3000	3000	0
9	20240620	195300	38191440	3000	3000	3000	3000	0
10	20240620	195200	38191440	3000	3000	3000	3000	0
11	20240620	195100	38191440	3000	3000	3000	3000	0
12	20240620	195000	38191440	3000	3000	3000	3000	0
13	20240620	194900	38191440	3000	3000	3000	3000	0
14	20240620	194800	38191440	3000	3000	3000	3000	0
15	20240620	194700	38191440	3000	3000	3000	3000	0
16	20240620	194600	38191440	3000	3000	3000	3000	0
17	20240620	194500	38191440	3000	3000	3000	3000	0
18	20240620	194400	38191440	3000	3000	3000	3000	0
19	20240620	194300	38191440	3000	3000	3000	3000	0
20	20240620	194200	38191440	3000	3000	3000	3000	0
21	20240620	194100	38191440	3000	3000	3000	3000	0
22	20240620	194000	38191440	3000	3000	3000	3000	0
23	20240620	193900	38191440	3000	3000	3000	3000	0
24	20240620	193800	38191440	3000	3000	3000	3000	0
25	20240620	193700	38191440	3000	3000	3000	3000	0
26	20240620	193600	38191440	3000	3000	3000	3000	0
27	20240620	193500	38191440	3000	3000	3000	3000	0
28	20240620	193400	38191440	3000	3000	3000	3000	0
29	20240620	193300	38191440	3000	3000	3000	3000	0
30	20240620	193200	38191440	3000	3000	3000	3000	0
31	20240620	193100	38191440	3000	3000	3000	3000	0
32	20240620	193000	38191440	3000	3000	3000	3000	239
33	20240620	192900	38191440	3000	3000	3000	3000	0
34	20240620	192800	38191440	3000	3000	3000	3000	0
35	20240620	192700	38191440	3000	3000	3000	3000	0
36	20240620	192600	38191440	3000	3000	3000	3000	0
37	20240620	192500	38191440	3000	3000	3000	3000	0
38	20240620	192400	38191440	3000	3000	3000	3000	0
39	20240620	192300	38191440	3000	3000	3000	3000	0
40	20240620	192200	38191440	3000	3000	3000	3000	0
41	20240620	192100	38191440	3000	3000	3000	3000	0
42	20240620	192000	38191440	3000	3000	3000	3000	0
43	20240620	191900	38191440	3000	3000	3000	3000	0
44	20240620	191800	38191440	3000	3000	3000	3000	0
45	20240620	191700	38191440	3000	3000	3000	3000	0
46	20240620	191600	38191440	3000	3000	3000	3000	0
47	20240620	191500	38191440	3000	3000	3000	3000	0
48	20240620	191400	38191440	3000	3000	3000	3000	0
49	20240620	191300	38191440	3000	3000	3000	3000	0
50	20240620	191200	38191440	3000	3000	3000	3000	0
51	20240620	191100	38191440	3000	3000	3000	3000	0
52	20240620	191000	38191440	3000	3000	3000	3000	0
53	20240620	190900	38191440	3000	3000	3000	3000	0
54	20240620	190800	38191440	3000	3000	3000	3000	0
55	20240620	190700	38191440	3000	3000	3000	3000	0
56	20240620	190600	38191440	3000	3000	3000	3000	0
57	20240620	190500	38191440	3000	3000	3000	3000	0
58	20240620	190400	38191440	3000	3000	3000	3000	0
59	20240620	190300	38191440	3000	3000	3000	3000	0
60	20240620	190200	38191440	3000	3000	3000	3000	0
61	20240620	190100	38191440	3000	3000	3000	3000	0
62	20240620	190000	38191440	3000	3000	3000	3000	239
63	20240620	185900	38191440	3000	3000	3000	3000	0
64	20240620	185800	38191440	3000	3000	3000	3000	0
65	20240620	185700	38191440	3000	3000	3000	3000	0
66	20240620	185600	38191440	3000	3000	3000	3000	0
67	20240620	185500	38191440	3000	3000	3000	3000	0
68	20240620	185400	38191440	3000	3000	3000	3000	0
69	20240620	185300	38191440	3000	3000	3000	3000	0
70	20240620	185200	38191440	3000	3000	3000	3000	0
71	20240620	185100	38191440	3000	3000	3000	3000	0
72	20240620	185000	38191440	3000	3000	3000	3000	0
73	20240620	184900	38191440	3000	3000	3000	3000	0
74	20240620	184800	38191440	3000	3000	3000	3000	0
75	20240620	184700	38191440	3000	3000	3000	3000	0
76	20240620	184600	38191440	3000	3000	3000	3000	0
77	20240620	184500	38191440	3000	3000	3000	3000	0
78	20240620	184400	38191440	3000	3000	3000	3000	0
79	20240620	184300	38191440	3000	3000	3000	3000	0
80	20240620	184200	38191440	3000	3000	3000	3000	0
81	20240620	184100	38191440	3000	3000	3000	3000	0
82	20240620	184000	38191440	3000	3000	3000	3000	0
83	20240620	183900	38191440	3000	3000	3000	3000	0
84	20240620	183800	38191440	3000	3000	3000	3000	0
85	20240620	183700	38191440	3000	3000	3000	3000	0
86	20240620	183600	38191440	3000	3000	3000	3000	0
87	20240620	183500	38191440	3000	3000	3000	3000	0
88	20240620	183400	38191440	3000	3000	3000	3000	0
89	20240620	183300	38191440	3000	3000	3000	3000	0
90	20240620	183200	38191440	3000	3000	3000	3000	0
91	20240620	183100	38191440	3000	3000	3000	3000	0
92	20240620	183000	38191440	3000	3000	3000	3000	239
93	20240620	182900	38191440	3000	3000	3000	3000	0
94	20240620	182800	38191440	3000	3000	3000	3000	0
95	20240620	182700	38191440	3000	3000	3000	3000	0
96	20240620	182600	38191440	3000	3000	3000	3000	0
97	20240620	182500	38191440	3000	3000	3000	3000	0
98	20240620	182400	38191440	3000	3000	3000	3000	0
99	20240620	182300	38191440	3000	3000	3000	3000	0
100	20240620	182200	38191440	3000	3000	3000	3000	0
101	20240620	182100	38191440	3000	3000	3000	3000	0
102	20240620	182000	38191440	3000	3000	3000	3000	0
103	20240620	181900	38191440	3000	3000	3000	3000	0
104	20240620	181800	38191440	3000	3000	3000	3000	0
105	20240620	181700	38191440	3000	3000	3000	3000	0
106	20240620	181600	38191440	3000	3000	3000	3000	0
107	20240620	181500	38191440	3000	3000	3000	3000	0
108	20240620	181400	38191440	3000	3000	3000	3000	0
109	20240620	181300	38191440	3000	3000	3000	3000	0
110	20240620	181200	38191440	3000	3000	3000	3000	0
111	20240620	181100	38191440	3000	3000	3000	3000	0
112	20240620	181000	38191440	3000	3000	3000	3000	0
113	20240620	180900	38191440	3000	3000	3000	3000	0
114	20240620	180800	38191440	3000	3000	3000	3000	0
115	20240620	180700	38191440	3000	3000	3000	3000	0
116	20240620	180600	38191440	3000	3000	3000	3000	0
117	20240620	180500	38191440	3000	3000	3000	3000	0
118	20240620	180400	38191440	3000	3000	3000	3000	0
119	20240620	180300	38191440	3000	3000	3000	3000	0
120	20240620	180200	38191440	3000	3000	3000	3000	0
121	20240620	180100	38191440	3000	3000	3000	3000	0
122	20240620	180000	38191440	3000	3000	3000	3000	239
123	20240620	175900	38191440	3000	3000	3000	3000	0
124	20240620	175800	38191440	3000	3000	3000	3000	0
125	20240620	175700	38191440	3000	3000	3000	3000	0
126	20240620	175600	38191440	3000	3000	3000	3000	0
127	20240620	175500	38191440	3000	3000	3000	3000	0
128	20240620	175400	38191440	3000	3000	3000	3000	0
129	20240620	175300	38191440	3000	3000	3000	3000	0
130	20240620	175200	38191440	3000	3000	3000	3000	0
131	20240620	175100	38191440	3000	3000	3000	3000	0
132	20240620	175000	38191440	3000	3000	3000	3000	0
133	20240620	174900	38191440	3000	3000	3000	3000	0
134	20240620	174800	38191440	3000	3000	3000	3000	0
135	20240620	174700	38191440	3000	3000	3000	3000	0
136	20240620	174600	38191440	3000	3000	3000	3000	0
137	20240620	174500	38191440	3000	3000	3000	3000	0
138	20240620	174400	38191440	3000	3000	3000	3000	0
139	20240620	174300	38191440	3000	3000	3000	3000	0
140	20240620	174200	38191440	3000	3000	3000	3000	0
141	20240620	174100	38191440	3000	3000	3000	3000	0
142	20240620	174000	38191440	3000	3000	3000	3000	0
143	20240620	173900	38191440	3000	3000	3000	3000	0
144	20240620	173800	38191440	3000	3000	3000	3000	0
145	20240620	173700	38191440	3000	3000	3000	3000	0
146	20240620	173600	38191440	3000	3000	3000	3000	0
147	20240620	173500	38191440	3000	3000	3000	3000	0
148	20240620	173400	38191440	3000	3000	3000	3000	0
149	20240620	173300	38191440	3000	3000	3000	3000	0
150	20240620	173200	38191440	3000	3000	3000	3000	0
151	20240620	173100	38191440	3000	3000	3000	3000	0
152	20240620	173000	38191440	3000	3000	3000	3000	239
153	20240620	172900	38191440	3000	3000	3000	3000	0
154	20240620	172800	38191440	3000	3000	3000	3000	0
155	20240620	172700	38191440	3000	3000	3000	3000	0
156	20240620	172600	38191440	3000	3000	3000	3000	0
157	20240620	172500	38191440	3000	3000	3000	3000	0
158	20240620	172400	38191440	3000	3000	3000	3000	0
159	20240620	172300	38191440	3000	3000	3000	3000	0
160	20240620	172200	38191440	3000	3000	3000	3000	0
161	20240620	172100	38191440	3000	3000	3000	3000	0
162	20240620	172000	38191440	3000	3000	3000	3000	0
163	20240620	171900	38191440	3000	3000	3000	3000	0
164	20240620	171800	38191440	3000	3000	3000	3000	0
165	20240620	171700	38191440	3000	3000	3000	3000	0
166	20240620	171600	38191440	3000	3000	3000	3000	0
167	20240620	171500	38191440	3000	3000	3000	3000	0
168	20240620	171400	38191440	3000	3000	3000	3000	0
169	20240620	171300	38191440	3000	3000	3000	3000	0
170	20240620	171200	38191440	3000	3000	3000	3000	0
171	20240620	171100	38191440	3000	3000	3000	3000	0
172	20240620	171000	38191440	3000	3000	3000	3000	0
173	20240620	170900	38191440	3000	3000	3000	3000	0
174	20240620	170800	38191440	3000	3000	3000	3000	0
175	20240620	170700	38191440	3000	3000	3000	3000	0
176	20240620	170600	38191440	3000	3000	3000	3000	0
177	20240620	170500	38191440	3000	3000	3000	3000	0
178	20240620	170400	38191440	3000	3000	3000	3000	0
179	20240620	170300	38191440	3000	3000	3000	3000	0
180	20240620	170200	38191440	3000	3000	3000	3000	0
181	20240620	170100	38191440	3000	3000	3000	3000	0
182	20240620	170000	38191440	3000	3000	3000	3000	239
183	20240620	165900	38191440	3000	3000	3000	3000	0
184	20240620	165800	38191440	3000	3000	3000	3000	0
185	20240620	165700	38191440	3000	3000	3000	3000	0
186	20240620	165600	38191440	3000	3000	3000	3000	0
187	20240620	165500	38191440	3000	3000	3000	3000	0
188	20240620	165400	38191440	3000	3000	3000	3000	0
189	20240620	165300	38191440	3000	3000	3000	3000	0
190	20240620	165200	38191440	3000	3000	3000	3000	0
191	20240620	165100	38191440	3000	3000	3000	3000	0
192	20240620	165000	38191440	3000	3000	3000	3000	0
193	20240620	164900	38191440	3000	3000	3000	3000	0
194	20240620	164800	38191440	3000	3000	3000	3000	0
195	20240620	164700	38191440	3000	3000	3000	3000	0
196	20240620	164600	38191440	3000	3000	3000	3000	0
197	20240620	164500	38191440	3000	3000	3000	3000	0
198	20240620	164400	38191440	3000	3000	3000	3000	0
199	20240620	164300	38191440	3000	3000	3000	3000	0
200	20240620	164200	38191440	3000	3000	3000	3000	0
201	20240620	164100	38191440	3000	3000	3000	3000	0
202	20240620	164000	38191440	3000	3000	3000	3000	0
203	20240620	163900	38191440	3000	3000	3000	3000	0
204	20240620	163800	38191440	3000	3000	3000	3000	0
205	20240620	163700	38191440	3000	3000	3000	3000	0
206	20240620	163600	38191440	3000	3000	3000	3000	0
207	20240620	163500	38191440	3000	3000	3000	3000	0
208	20240620	163400	38191440	3000	3000	3000	3000	0
209	20240620	163300	38191440	3000	3000	3000	3000	0
210	20240620	163200	38191440	3000	3000	3000	3000	0
211	20240620	163100	38191440	3000	3000	3000	3000	0
212	20240620	163000	38191440	3000	3000	3000	3000	239
213	20240620	162900	38191440	3000	3000	3000	3000	0
214	20240620	162800	38191440	3000	3000	3000	3000	0
215	20240620	162700	38191440	3000	3000	3000	3000	0
216	20240620	162600	38191440	3000	3000	3000	3000	0
217	20240620	162500	38191440	3000	3000	3000	3000	0
218	20240620	162400	38191440	3000	3000	3000	3000	0
219	20240620	162300	38191440	3000	3000	3000	3000	0
220	20240620	162200	38191440	3000	3000	3000	3000	0
221	20240620	162100	38191440	3000	3000	3000	3000	0
222	20240620	162000	38191440	3000	3000	3000	3000	0
223	20240620	161900	38191440	3000	3000	3000	3000	0
224	20240620	161800	38191440	3000	3000	3000	3000	0
225	20240620	161700	38191440	3000	3000	3000	3000	0
226	20240620	161600	38191440	3000	3000	3000	3000	0
227	20240620	161500	38191440	3000	3000	3000	3000	0
228	20240620	161400	38191440	3000	3000	3000	3000	0
229	20240620	161300	38191440	3000	3000	3000	3000	0
230	20240620	161200	38191440	3000	3000	3000	3000	0
231	20240620	161100	38191440	3000	3000	3000	3000	0
232	20240620	161000	38191440	3000	3000	3000	3000	0
233	20240620	160900	38191440	3000	3000	3000	3000	0
234	20240620	160800	38191440	3000	3000	3000	3000	0
235	20240620	160700	38191440	3000	3000	3000	3000	0
236	20240620	160600	38191440	3000	3000	3000	3000	0
237	20240620	160500	38191440	3000	3000	3000	3000	0
238	20240620	160400	38191440	3000	3000	3000	3000	0
239	20240620	160300	38191440	3000	3000	3000	3000	0
240	20240620	160200	38191440	3000	3000	3000	3000	0
241	20240620	160100	38191440	3000	3000	3000	3000	0
242	20240620	160000	38191440	3000	3000	3000	3000	239
243	20240620	155900	38191440	3000	3000	3000	3000	0
244	20240620	155800	38191440	3000	3000	3000	3000	0
245	20240620	155700	38191440	3000	3000	3000	3000	0
246	20240620	155600	38191440	3000	3000	3000	3000	0
247	20240620	155500	38191440	3000	3000	3000	3000	0
248	20240620	155400	38191440	3000	3000	3000	3000	0
249	20240620	155300	38191440	3000	3000	3000	3000	0
250	20240620	155200	38191440	3000	3000	3000	3000	0
251	20240620	155100	38191440	3000	3000	3000	3000	0
252	20240620	155000	38191440	3000	3000	3000	3000	0
253	20240620	154900	38191440	3000	3000	3000	3000	0
254	20240620	154800	38191440	3000	3000	3000	3000	0
255	20240620	154700	38191440	3000	3000	3000	3000	0
256	20240620	154600	38191440	3000	3000	3000	3000	0
257	20240620	154500	38191440	3000	3000	3000	3000	0
258	20240620	154400	38191440	3000	3000	3000	3000	0
259	20240620	154300	38191440	3000	3000	3000	3000	0
260	20240620	154200	38191440	3000	3000	3000	3000	0
261	20240620	154100	38191440	3000	3000	3000	3000	0
262	20240620	154000	38191440	3000	3000	3000	3000	0
263	20240620	153900	38191440	3000	3000	3000	3000	0
264	20240620	153800	38191440	3000	3000	3000	3000	0
265	20240620	153700	38191440	3000	3000	3000	3000	0
266	20240620	153600	38191440	3000	3000	3000	3000	0
267	20240620	153500	38191440	3000	3000	3000	3000	0
268	20240620	153400	38191440	3000	3000	3000	3000	0
269	20240620	153300	38191440	3000	3000	3000	3000	0
270	20240620	153200	38191440	3000	3000	3000	3000	0
271	20240620	153100	38191440	3000	3000	3000	3000	0
272	20240620	153000	38191440	3000	3000	3000	3000	478
273	20240620	152900	37474440	3000	3000	3000	3000	0
274	20240620	152800	37474440	3000	3000	3000	3000	0
275	20240620	152700	37474440	3000	3000	3000	3000	0
276	20240620	152600	37474440	3000	3000	3000	3000	0
277	20240620	152500	37474440	3000	3000	3000	3000	0
278	20240620	152400	37474440	3000	3000	3000	3000	0
279	20240620	152300	37474440	3000	3000	3000	3000	0
280	20240620	152200	37474440	3000	3000	3000	3000	0
281	20240620	152100	37474440	3000	3000	3000	3000	0
282	20240620	152000	37474440	3000	3000	3000	3000	0
283	20240620	151900	37474440	3000	2990	3000	2990	1510
284	20240620	151800	32948250	2990	2990	2990	2990	0
285	20240620	151700	32948250	2990	2990	2990	2990	0
286	20240620	151600	32948250	2990	2990	2990	2990	10
287	20240620	151500	32918350	2990	2990	2990	2990	0
288	20240620	151400	32918350	2990	2990	2990	2990	0
289	20240620	151300	32918350	2990	2990	2990	2990	0
290	20240620	151200	32918350	2990	2990	2990	2990	10
291	20240620	151100	32888450	2990	2990	2990	2990	0
292	20240620	151000	32888450	2990	2990	2990	2990	0
293	20240620	150900	32888450	2990	2990	2990	2990	0
294	20240620	150800	32888450	2990	2990	2990	2990	0
295	20240620	150700	32888450	2990	2990	2990	2990	678
296	20240620	150600	30861230	2990	2990	2990	2990	6
297	20240620	150500	30843290	2995	2995	2995	2995	0
298	20240620	150400	30843290	2995	2995	2995	2995	0
299	20240620	150300	30843290	2995	2995	2995	2995	0
300	20240620	150200	30843290	2995	2995	2995	2995	0
301	20240620	150100	30843290	2995	2995	2995	2995	0
302	20240620	150000	30843290	2995	2995	2995	2995	0
303	20240620	145900	30843290	2995	2995	2995	2995	0
304	20240620	145800	30843290	2995	2995	2995	2995	0
305	20240620	145700	30843290	2995	2995	2995	2995	0
306	20240620	145600	30843290	2995	2995	2995	2995	0
307	20240620	145500	30843290	2995	2995	2995	2995	0
308	20240620	145400	30843290	2995	2995	2995	2995	0
309	20240620	145300	30843290	2995	2995	2995	2995	0
310	20240620	145200	30843290	2995	2995	2995	2995	0
311	20240620	145100	30843290	2995	2995	2995	2995	0
312	20240620	145000	30843290	2995	2995	2995	2995	1
313	20240620	144900	30840295	2995	2995	2995	2995	0
314	20240620	144800	30840295	2995	2995	2995	2995	11
315	20240620	144700	30807350	2995	2995	2995	2995	0
316	20240620	144600	30807350	2995	2995	2995	2995	0
317	20240620	144500	30807350	2995	2995	2995	2995	0
318	20240620	144400	30807350	2995	2995	2995	2995	0
319	20240620	144300	30807350	2995	2990	2995	2990	200
320	20240620	144200	30208360	2980	2980	2980	2980	0
321	20240620	144100	30208360	2980	2980	2980	2980	0
322	20240620	144000	30208360	2980	2980	2980	2980	0
323	20240620	143900	30208360	2980	2980	2980	2980	0
324	20240620	143800	30208360	2980	2980	2980	2980	0
325	20240620	143700	30208360	2980	2980	2980	2980	0
326	20240620	143600	30208360	2980	2980	2980	2980	0
327	20240620	143500	30208360	2980	2980	2980	2980	0
328	20240620	143400	30208360	2980	2980	2980	2980	0
329	20240620	143300	30208360	2980	2980	2980	2980	0
330	20240620	143200	30208360	2980	2980	2980	2980	0
331	20240620	143100	30208360	2980	2980	2980	2980	0
332	20240620	143000	30208360	2980	2980	2980	2980	0
333	20240620	142900	30208360	2980	2980	2980	2980	0
334	20240620	142800	30208360	2980	2980	2980	2980	0
335	20240620	142700	30208360	2980	2980	2980	2980	0
336	20240620	142600	30208360	2980	2980	2980	2980	0
337	20240620	142500	30208360	2980	2980	2980	2980	0
338	20240620	142400	30208360	2980	2980	2980	2980	0
339	20240620	142300	30208360	2980	2980	2980	2980	0
340	20240620	142200	30208360	2980	2980	2980	2980	0
341	20240620	142100	30208360	2980	2980	2980	2980	0
342	20240620	142000	30208360	2980	2980	2980	2980	0
343	20240620	141900	30208360	2980	2980	2980	2980	0
344	20240620	141800	30208360	2980	2980	2980	2980	0
345	20240620	141700	30208360	2980	2980	2980	2980	0
346	20240620	141600	30208360	2980	2980	2980	2980	1
347	20240620	141500	30205380	2985	2985	2985	2985	0
348	20240620	141400	30205380	2985	2985	2985	2985	0
349	20240620	141300	30205380	2985	2985	2985	2985	0
350	20240620	141200	30205380	2985	2985	2985	2985	0
351	20240620	141100	30205380	2985	2985	2985	2985	3
352	20240620	141000	30196425	2980	2980	2980	2980	0
353	20240620	140900	30196425	2980	2980	2980	2980	0
354	20240620	140800	30196425	2980	2980	2980	2980	0
355	20240620	140700	30196425	2980	2980	2980	2980	0
356	20240620	140600	30196425	2980	2980	2980	2980	0
357	20240620	140500	30196425	2980	2980	2980	2980	0
358	20240620	140400	30196425	2980	2980	2980	2980	0
359	20240620	140300	30196425	2980	2980	2980	2980	0
360	20240620	140200	30196425	2980	2980	2980	2980	0
361	20240620	140100	30196425	2980	2980	2980	2980	0
362	20240620	140000	30196425	2980	2980	2980	2980	0
363	20240620	135900	30196425	2980	2980	2980	2980	0
364	20240620	135800	30196425	2980	2980	2980	2980	0
365	20240620	135700	30196425	2980	2980	2980	2980	0
366	20240620	135600	30196425	2980	2980	2980	2980	0
367	20240620	135500	30196425	2980	2980	2980	2980	0
368	20240620	135400	30196425	2980	2980	2980	2980	0
369	20240620	135300	30196425	2980	2980	2980	2980	0
370	20240620	135200	30196425	2980	2980	2980	2980	0
371	20240620	135100	30196425	2980	2980	2980	2980	0
372	20240620	135000	30196425	2980	2980	2980	2980	0
373	20240620	134900	30196425	2980	2980	2980	2980	0
374	20240620	134800	30196425	2980	2980	2980	2980	0
375	20240620	134700	30196425	2980	2980	2980	2980	0
376	20240620	134600	30196425	2980	2980	2980	2980	0
377	20240620	134500	30196425	2980	2980	2980	2980	800
378	20240620	134400	27812425	2980	2980	2980	2980	0
379	20240620	134300	27812425	2980	2980	2980	2980	0
380	20240620	134200	27812425	2980	2980	2980	2980	30
381	20240620	134100	27723025	2980	2980	2980	2980	0
382	20240620	134000	27723025	2980	2980	2980	2980	0
383	20240620	133900	27723025	2980	2980	2980	2980	100
384	20240620	133800	27425025	2980	2980	2980	2980	0
385	20240620	133700	27425025	2980	2980	2980	2980	0
386	20240620	133600	27425025	2980	2980	2980	2980	0
387	20240620	133500	27425025	2980	2980	2980	2980	1
388	20240620	133400	27422045	2985	2985	2985	2985	0
389	20240620	133300	27422045	2985	2985	2985	2985	1074
390	20240620	133200	24216155	2985	2985	2985	2985	0
391	20240620	133100	24216155	2985	2985	2985	2985	0
392	20240620	133000	24216155	2985	2985	2985	2985	0
393	20240620	132900	24216155	2985	2985	2985	2985	0
394	20240620	132800	24216155	2985	2985	2985	2985	0
395	20240620	132700	24216155	2985	2985	2985	2985	0
396	20240620	132600	24216155	2985	2985	2985	2985	0
397	20240620	132500	24216155	2985	2985	2985	2985	10
398	20240620	132400	24186305	2995	2995	2995	2995	0
399	20240620	132300	24186305	2995	2995	2995	2995	0
400	20240620	132200	24186305	2995	2995	2995	2995	0
401	20240620	132100	24186305	2995	2995	2995	2995	0
402	20240620	132000	24186305	2995	2990	2995	2990	4
403	20240620	131900	24174330	2985	2985	2985	2985	1000
404	20240620	131800	21189330	2990	2990	2990	2990	0
405	20240620	131700	21189330	2990	2990	2990	2990	0
406	20240620	131600	21189330	2990	2990	2990	2990	0
407	20240620	131500	21189330	2990	2990	2990	2990	811
408	20240620	131400	18764440	2985	2985	2985	2985	0
409	20240620	131300	18764440	2985	2985	2985	2985	0
410	20240620	131200	18764440	2985	2985	2985	2985	0
411	20240620	131100	18764440	2985	2985	2985	2985	0
412	20240620	131000	18764440	2985	2985	2985	2985	0
413	20240620	130900	18764440	2985	2985	2985	2985	0
414	20240620	130800	18764440	2985	2985	2985	2985	0
415	20240620	130700	18764440	2985	2985	2985	2985	0
416	20240620	130600	18764440	2985	2985	2985	2985	0
417	20240620	130500	18764440	2985	2985	2985	2985	0
418	20240620	130400	18764440	2985	2985	2985	2985	0
419	20240620	130300	18764440	2985	2985	2985	2985	125
420	20240620	130200	18391315	2990	2990	2990	2990	0
421	20240620	130100	18391315	2990	2990	2990	2990	0
422	20240620	130000	18391315	2990	2990	2990	2990	0
423	20240620	125900	18391315	2990	2990	2990	2990	0
424	20240620	125800	18391315	2990	2990	2990	2990	0
425	20240620	125700	18391315	2990	2990	2990	2990	0
426	20240620	125600	18391315	2990	2990	2990	2990	0
427	20240620	125500	18391315	2990	2990	2990	2990	0
428	20240620	125400	18391315	2990	2990	2990	2990	0
429	20240620	125300	18391315	2990	2990	2990	2990	0
430	20240620	125200	18391315	2990	2990	2990	2990	0
431	20240620	125100	18391315	2990	2990	2990	2990	0
432	20240620	125000	18391315	2990	2990	2990	2990	0
433	20240620	124900	18391315	2990	2990	2990	2990	0
434	20240620	124800	18391315	2990	2990	2990	2990	0
435	20240620	124700	18391315	2990	2990	2990	2990	0
436	20240620	124600	18391315	2990	2990	2990	2990	0
437	20240620	124500	18391315	2990	2990	2990	2990	0
438	20240620	124400	18391315	2990	2990	2990	2990	0
439	20240620	124300	18391315	2990	2990	2990	2990	0
440	20240620	124200	18391315	2990	2990	2990	2990	0
441	20240620	124100	18391315	2990	2990	2990	2990	0
442	20240620	124000	18391315	2990	2990	2990	2990	0
443	20240620	123900	18391315	2990	2990	2990	2990	57
444	20240620	123800	18220885	2990	2990	2990	2990	0
445	20240620	123700	18220885	2990	2990	2990	2990	0
446	20240620	123600	18220885	2990	2990	2990	2990	0
447	20240620	123500	18220885	2990	2990	2990	2990	0
448	20240620	123400	18220885	2990	2990	2990	2990	0
449	20240620	123300	18220885	2990	2990	2990	2990	0
450	20240620	123200	18220885	2990	2990	2990	2990	0
451	20240620	123100	18220885	2990	2990	2990	2990	0
452	20240620	123000	18220885	2990	2990	2990	2990	0
453	20240620	122900	18220885	2990	2990	2990	2990	443
454	20240620	122800	16896315	2990	2990	2990	2990	0
455	20240620	122700	16896315	2990	2990	2990	2990	0
456	20240620	122600	16896315	2990	2990	2990	2990	0
457	20240620	122500	16896315	2990	2990	2990	2990	0
458	20240620	122400	16896315	2990	2990	2990	2990	0
459	20240620	122300	16896315	2990	2990	2990	2990	0
460	20240620	122200	16896315	2990	2990	2990	2990	177
461	20240620	122100	16367085	2990	2990	2990	2990	0
462	20240620	122000	16367085	2990	2990	2990	2990	0
463	20240620	121900	16367085	2990	2990	2990	2990	0
464	20240620	121800	16367085	2990	2990	2990	2990	0
465	20240620	121700	16367085	2990	2990	2990	2990	0
466	20240620	121600	16367085	2990	2990	2990	2990	0
467	20240620	121500	16367085	2990	2990	2990	2990	0
468	20240620	121400	16367085	2990	2990	2990	2990	0
469	20240620	121300	16367085	2990	2990	2990	2990	0
470	20240620	121200	16367085	2990	2990	2990	2990	0
471	20240620	121100	16367085	2990	2990	2990	2990	0
472	20240620	121000	16367085	2990	2990	2990	2990	0
473	20240620	120900	16367085	2990	2990	2990	2990	0
474	20240620	120800	16367085	2990	2990	2990	2990	0
475	20240620	120700	16367085	2990	2990	2990	2990	0
476	20240620	120600	16367085	2990	2990	2990	2990	0
477	20240620	120500	16367085	2990	2990	2990	2990	0
478	20240620	120400	16367085	2990	2990	2990	2990	2
479	20240620	120300	16361105	2990	2990	2990	2990	0
480	20240620	120200	16361105	2990	2990	2990	2990	0
481	20240620	120100	16361105	2990	2990	2990	2990	58
482	20240620	120000	16187685	2985	2985	2985	2985	0
483	20240620	115900	16187685	2985	2985	2985	2985	17
484	20240620	115800	16136940	2980	2980	2980	2980	0
485	20240620	115700	16136940	2980	2980	2980	2980	0
486	20240620	115600	16136940	2980	2980	2980	2980	0
487	20240620	115500	16136940	2980	2980	2980	2980	0
488	20240620	115400	16136940	2980	2980	2980	2980	30
489	20240620	115300	16047540	2980	2980	2980	2980	0
490	20240620	115200	16047540	2980	2980	2980	2980	0
491	20240620	115100	16047540	2980	2980	2980	2980	0
492	20240620	115000	16047540	2980	2980	2980	2980	0
493	20240620	114900	16047540	2980	2980	2980	2980	0
494	20240620	114800	16047540	2980	2980	2980	2980	0
495	20240620	114700	16047540	2980	2980	2980	2980	0
496	20240620	114600	16047540	2980	2980	2980	2980	0
497	20240620	114500	16047540	2980	2980	2980	2980	0
498	20240620	114400	16047540	2980	2980	2980	2980	0
499	20240620	114300	16047540	2980	2980	2980	2980	0
500	20240620	114200	16047540	2980	2980	2980	2980	0
501	20240620	114100	16047540	2980	2980	2980	2980	0
502	20240620	114000	16047540	2980	2980	2980	2980	0
503	20240620	113900	16047540	2980	2980	2980	2980	0
504	20240620	113800	16047540	2980	2980	2980	2980	0
505	20240620	113700	16047540	2980	2980	2980	2980	0
506	20240620	113600	16047540	2980	2980	2980	2980	0
507	20240620	113500	16047540	2980	2980	2980	2980	0
508	20240620	113400	16047540	2980	2980	2980	2980	0
509	20240620	113300	16047540	2980	2980	2980	2980	0
510	20240620	113200	16047540	2980	2980	2980	2980	0
511	20240620	113100	16047540	2980	2980	2980	2980	0
512	20240620	113000	16047540	2980	2980	2980	2980	0
513	20240620	112900	16047540	2980	2980	2980	2980	0
514	20240620	112800	16047540	2980	2980	2980	2980	0
515	20240620	112700	16047540	2980	2980	2980	2980	0
516	20240620	112600	16047540	2980	2980	2980	2980	0
517	20240620	112500	16047540	2980	2980	2980	2980	0
518	20240620	112400	16047540	2980	2980	2980	2980	0
519	20240620	112300	16047540	2980	2980	2980	2980	0
520	20240620	112200	16047540	2980	2980	2980	2980	0
521	20240620	112100	16047540	2980	2980	2980	2980	0
522	20240620	112000	16047540	2980	2980	2980	2980	0
523	20240620	111900	16047540	2980	2980	2980	2980	0
524	20240620	111800	16047540	2980	2980	2980	2980	0
525	20240620	111700	16047540	2980	2980	2980	2980	0
526	20240620	111600	16047540	2980	2980	2980	2980	0
527	20240620	111500	16047540	2980	2980	2980	2980	0
528	20240620	111400	16047540	2980	2980	2980	2980	0
529	20240620	111300	16047540	2980	2980	2980	2980	0
530	20240620	111200	16047540	2980	2980	2980	2980	0
531	20240620	111100	16047540	2980	2980	2980	2980	0
532	20240620	111000	16047540	2980	2980	2980	2980	0
533	20240620	110900	16047540	2980	2980	2980	2980	0
534	20240620	110800	16047540	2980	2980	2980	2980	0
535	20240620	110700	16047540	2980	2980	2980	2980	0
536	20240620	110600	16047540	2980	2980	2980	2980	0
537	20240620	110500	16047540	2980	2980	2980	2980	0
538	20240620	110400	16047540	2980	2980	2980	2980	0
539	20240620	110300	16047540	2980	2980	2980	2980	0
540	20240620	110200	16047540	2980	2980	2980	2980	1130
541	20240620	110100	12680140	2985	2985	2985	2985	0
542	20240620	110000	12680140	2985	2985	2985	2985	0
543	20240620	105900	12680140	2985	2985	2985	2985	0
544	20240620	105800	12680140	2985	2985	2985	2985	0
545	20240620	105700	12680140	2985	2985	2985	2985	0
546	20240620	105600	12680140	2985	2985	2985	2985	0
547	20240620	105500	12680140	2985	2985	2985	2985	0
548	20240620	105400	12680140	2985	2985	2985	2985	0
549	20240620	105300	12680140	2985	2985	2985	2985	0
550	20240620	105200	12680140	2985	2985	2985	2985	0
551	20240620	105100	12680140	2985	2985	2985	2985	0
552	20240620	105000	12680140	2985	2985	2985	2985	0
553	20240620	104900	12680140	2985	2985	2985	2985	1000
554	20240620	104800	9695140	2990	2990	2990	2990	0
555	20240620	104700	9695140	2990	2990	2990	2990	0
556	20240620	104600	9695140	2990	2990	2990	2990	0
557	20240620	104500	9695140	2990	2985	2990	2985	55
558	20240620	104400	9530705	2980	2980	2980	2980	0
559	20240620	104300	9530705	2980	2980	2980	2980	0
560	20240620	104200	9530705	2980	2980	2980	2980	0
561	20240620	104100	9530705	2980	2980	2980	2980	250
562	20240620	104000	8785705	2985	2985	2985	2985	1
563	20240620	103900	8782720	2985	2985	2985	2985	0
564	20240620	103800	8782720	2985	2985	2985	2985	0
565	20240620	103700	8782720	2985	2985	2985	2985	0
566	20240620	103600	8782720	2985	2985	2985	2985	0
567	20240620	103500	8782720	2985	2985	2985	2985	0
568	20240620	103400	8782720	2985	2985	2985	2985	0
569	20240620	103300	8782720	2985	2985	2985	2985	0
570	20240620	103200	8782720	2985	2985	2985	2985	0
571	20240620	103100	8782720	2985	2985	2985	2985	0
572	20240620	103000	8782720	2985	2985	2985	2985	0
573	20240620	102900	8782720	2985	2985	2985	2985	0
574	20240620	102800	8782720	2985	2985	2985	2985	0
575	20240620	102700	8782720	2985	2985	2985	2985	0
576	20240620	102600	8782720	2985	2985	2985	2985	0
577	20240620	102500	8782720	2985	2985	2985	2985	0
578	20240620	102400	8782720	2985	2985	2985	2985	0
579	20240620	102300	8782720	2985	2985	2985	2985	0
580	20240620	102200	8782720	2985	2985	2985	2985	0
581	20240620	102100	8782720	2985	2985	2985	2985	0
582	20240620	102000	8782720	2985	2985	2985	2985	0
583	20240620	101900	8782720	2985	2985	2985	2985	0
584	20240620	101800	8782720	2985	2985	2985	2985	0
585	20240620	101700	8782720	2985	2985	2985	2985	2
586	20240620	101600	8776750	2975	2975	2975	2975	48
587	20240620	101500	8633950	2980	2980	2980	2980	0
588	20240620	101400	8633950	2980	2980	2980	2980	0
589	20240620	101300	8633950	2980	2980	2980	2980	0
590	20240620	101200	8633950	2980	2980	2980	2980	2
591	20240620	101100	8627990	2980	2980	2980	2980	0
592	20240620	101000	8627990	2980	2980	2980	2980	0
593	20240620	100900	8627990	2980	2980	2980	2980	0
594	20240620	100800	8627990	2980	2980	2980	2980	1
595	20240620	100700	8625010	2975	2975	2975	2975	0
596	20240620	100600	8625010	2975	2975	2975	2975	0
597	20240620	100500	8625010	2975	2980	2980	2975	880
598	20240620	100400	6007005	2980	2980	2980	2980	20
599	20240620	100300	5947405	2980	2980	2980	2980	0
600	20240620	100200	5947405	2980	2980	2980	2980	0
601	20240620	100100	5947405	2980	2980	2980	2980	0
602	20240620	100000	5947405	2980	2980	2980	2980	0
603	20240620	095900	5947405	2980	2980	2980	2980	200
604	20240620	095800	5351405	2980	2980	2980	2980	200
605	20240620	095700	4755405	2980	2980	2980	2980	350
606	20240620	095600	3712405	2980	2980	2980	2980	513
607	20240620	095500	2183665	2980	2980	2980	2980	1
608	20240620	095400	2180685	2980	2980	2980	2980	0
609	20240620	095300	2180685	2980	2980	2980	2980	0
610	20240620	095200	2180685	2980	2980	2980	2980	0
611	20240620	095100	2180685	2980	2980	2980	2980	5
612	20240620	095000	2165785	2980	2980	2980	2980	169
613	20240620	094900	1662165	2990	2990	2990	2990	0
614	20240620	094800	1662165	2990	2990	2990	2990	0
615	20240620	094700	1662165	2990	2990	2990	2990	0
616	20240620	094600	1662165	2990	2990	2990	2990	0
617	20240620	094500	1662165	2990	2990	2990	2990	0
618	20240620	094400	1662165	2990	2990	2990	2990	0
619	20240620	094300	1662165	2990	2990	2990	2990	0
620	20240620	094200	1662165	2990	2990	2990	2990	0
621	20240620	094100	1662165	2990	2990	2990	2990	0
622	20240620	094000	1662165	2990	2990	2990	2990	0
623	20240620	093900	1662165	2990	2990	2990	2990	0
624	20240620	093800	1662165	2990	2990	2990	2990	0
625	20240620	093700	1662165	2990	2990	2990	2990	0
626	20240620	093600	1662165	2990	2990	2990	2990	0
627	20240620	093500	1662165	2990	2990	2990	2990	0
628	20240620	093400	1662165	2990	2990	2990	2990	0
629	20240620	093300	1662165	2990	2990	2990	2990	0
630	20240620	093200	1662165	2990	2990	2990	2990	0
631	20240620	093100	1662165	2990	2990	2990	2990	0
632	20240620	093000	1662165	2990	2990	2990	2990	0
633	20240620	092900	1662165	2990	2990	2990	2990	0
634	20240620	092800	1662165	2990	2990	2990	2990	0
635	20240620	092700	1662165	2990	2990	2990	2990	0
636	20240620	092600	1662165	2990	2990	2990	2990	0
637	20240620	092500	1662165	2990	2990	2990	2990	112
638	20240620	092400	1327285	2995	2995	2995	2995	0
639	20240620	092300	1327285	2995	2995	2995	2995	0
640	20240620	092200	1327285	2995	2995	2995	2995	0
641	20240620	092100	1327285	2995	2995	2995	2995	53
642	20240620	092000	1168550	2995	2995	2995	2995	2
643	20240620	091900	1162560	2995	2995	2995	2995	0
644	20240620	091800	1162560	2995	2995	2995	2995	0
645	20240620	091700	1162560	2995	2995	2995	2995	0
646	20240620	091600	1162560	2995	2995	2995	2995	168
647	20240620	091500	659400	2995	2995	2995	2995	0
648	20240620	091400	659400	2995	2995	2995	2995	0
649	20240620	091300	659400	2995	2995	2995	2995	0
650	20240620	091200	659400	2995	2995	2995	2995	0
651	20240620	091100	659400	2995	2995	2995	2995	0
652	20240620	091000	659400	2995	2995	2995	2995	0
653	20240620	090900	659400	2995	2995	2995	2995	20
654	20240620	090800	599500	2995	2995	2995	2995	0
655	20240620	090700	599500	2995	2995	2995	2995	0
656	20240620	090600	599500	2995	2995	2995	2995	0
657	20240620	090500	599500	2995	2995	2995	2995	0
658	20240620	090400	599500	2995	2995	2995	2995	0
659	20240620	090300	599500	2995	2995	2995	2995	100
660	20240620	090200	300000	3000	3000	3000	3000	0
661	20240620	090100	300000	3000	3000	3000	3000	0
662	20240620	090000	300000	3000	3000	3000	3000	100