KissMeData/052220/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	191400	147999475	2985	2985	2985	2985	2186
3	20240614	191300	147999475	2985	2985	2985	2985	0
4	20240614	191200	147999475	2985	2985	2985	2985	0
5	20240614	191100	147999475	2985	2985	2985	2985	0
6	20240614	191000	147999475	2985	2985	2985	2985	0
7	20240614	190900	147999475	2985	2985	2985	2985	0
8	20240614	190800	147999475	2985	2985	2985	2985	0
9	20240614	190700	147999475	2985	2985	2985	2985	0
10	20240614	190600	147999475	2985	2985	2985	2985	0
11	20240614	190500	147999475	2985	2985	2985	2985	0
12	20240614	190400	147999475	2985	2985	2985	2985	0
13	20240614	190300	147999475	2985	2985	2985	2985	0
14	20240614	190200	147999475	2985	2985	2985	2985	0
15	20240614	190100	147999475	2985	2985	2985	2985	0
16	20240614	190000	147999475	2985	2985	2985	2985	0
17	20240614	185900	147999475	2985	2985	2985	2985	0
18	20240614	185800	147999475	2985	2985	2985	2985	0
19	20240614	185700	147999475	2985	2985	2985	2985	0
20	20240614	185600	147999475	2985	2985	2985	2985	0
21	20240614	185500	147999475	2985	2985	2985	2985	0
22	20240614	185400	147999475	2985	2985	2985	2985	0
23	20240614	185300	147999475	2985	2985	2985	2985	0
24	20240614	185200	147999475	2985	2985	2985	2985	0
25	20240614	185100	147999475	2985	2985	2985	2985	0
26	20240614	185000	147999475	2985	2985	2985	2985	0
27	20240614	184900	147999475	2985	2985	2985	2985	0
28	20240614	184800	147999475	2985	2985	2985	2985	0
29	20240614	184700	147999475	2985	2985	2985	2985	0
30	20240614	184600	147999475	2985	2985	2985	2985	0
31	20240614	184500	147999475	2985	2985	2985	2985	0
32	20240614	184400	147999475	2985	2985	2985	2985	2186
33	20240614	184300	147999475	2985	2985	2985	2985	0
34	20240614	184200	147999475	2985	2985	2985	2985	0
35	20240614	184100	147999475	2985	2985	2985	2985	0
36	20240614	184000	147999475	2985	2985	2985	2985	0
37	20240614	183900	147999475	2985	2985	2985	2985	0
38	20240614	183800	147999475	2985	2985	2985	2985	0
39	20240614	183700	147999475	2985	2985	2985	2985	0
40	20240614	183600	147999475	2985	2985	2985	2985	0
41	20240614	183500	147999475	2985	2985	2985	2985	0
42	20240614	183400	147999475	2985	2985	2985	2985	0
43	20240614	183300	147999475	2985	2985	2985	2985	0
44	20240614	183200	147999475	2985	2985	2985	2985	0
45	20240614	183100	147999475	2985	2985	2985	2985	0
46	20240614	183000	147999475	2985	2985	2985	2985	0
47	20240614	182900	147999475	2985	2985	2985	2985	0
48	20240614	182800	147999475	2985	2985	2985	2985	0
49	20240614	182700	147999475	2985	2985	2985	2985	0
50	20240614	182600	147999475	2985	2985	2985	2985	0
51	20240614	182500	147999475	2985	2985	2985	2985	0
52	20240614	182400	147999475	2985	2985	2985	2985	0
53	20240614	182300	147999475	2985	2985	2985	2985	0
54	20240614	182200	147999475	2985	2985	2985	2985	0
55	20240614	182100	147999475	2985	2985	2985	2985	0
56	20240614	182000	147999475	2985	2985	2985	2985	0
57	20240614	181900	147999475	2985	2985	2985	2985	0
58	20240614	181800	147999475	2985	2985	2985	2985	0
59	20240614	181700	147999475	2985	2985	2985	2985	0
60	20240614	181600	147999475	2985	2985	2985	2985	0
61	20240614	181500	147999475	2985	2985	2985	2985	0
62	20240614	181400	147999475	2985	2985	2985	2985	2186
63	20240614	181300	147999475	2985	2985	2985	2985	0
64	20240614	181200	147999475	2985	2985	2985	2985	0
65	20240614	181100	147999475	2985	2985	2985	2985	0
66	20240614	181000	147999475	2985	2985	2985	2985	0
67	20240614	180900	147999475	2985	2985	2985	2985	0
68	20240614	180800	147999475	2985	2985	2985	2985	0
69	20240614	180700	147999475	2985	2985	2985	2985	0
70	20240614	180600	147999475	2985	2985	2985	2985	0
71	20240614	180500	147999475	2985	2985	2985	2985	0
72	20240614	180400	147999475	2985	2985	2985	2985	0
73	20240614	180300	147999475	2985	2985	2985	2985	0
74	20240614	180200	147999475	2985	2985	2985	2985	0
75	20240614	180100	147999475	2985	2985	2985	2985	0
76	20240614	180000	147999475	2985	2985	2985	2985	0
77	20240614	175900	147999475	2985	2985	2985	2985	0
78	20240614	175800	147999475	2985	2985	2985	2985	0
79	20240614	175700	147999475	2985	2985	2985	2985	0
80	20240614	175600	147999475	2985	2985	2985	2985	0
81	20240614	175500	147999475	2985	2985	2985	2985	0
82	20240614	175400	147999475	2985	2985	2985	2985	0
83	20240614	175300	147999475	2985	2985	2985	2985	0
84	20240614	175200	147999475	2985	2985	2985	2985	0
85	20240614	175100	147999475	2985	2985	2985	2985	0
86	20240614	175000	147999475	2985	2985	2985	2985	0
87	20240614	174900	147999475	2985	2985	2985	2985	0
88	20240614	174800	147999475	2985	2985	2985	2985	0
89	20240614	174700	147999475	2985	2985	2985	2985	0
90	20240614	174600	147999475	2985	2985	2985	2985	0
91	20240614	174500	147999475	2985	2985	2985	2985	0
92	20240614	174400	147999475	2985	2985	2985	2985	2186
93	20240614	174300	147999475	2985	2985	2985	2985	0
94	20240614	174200	147999475	2985	2985	2985	2985	0
95	20240614	174100	147999475	2985	2985	2985	2985	0
96	20240614	174000	147999475	2985	2985	2985	2985	0
97	20240614	173900	147999475	2985	2985	2985	2985	0
98	20240614	173800	147999475	2985	2985	2985	2985	0
99	20240614	173700	147999475	2985	2985	2985	2985	0
100	20240614	173600	147999475	2985	2985	2985	2985	0
101	20240614	173500	147999475	2985	2985	2985	2985	0
102	20240614	173400	147999475	2985	2985	2985	2985	0
103	20240614	173300	147999475	2985	2985	2985	2985	0
104	20240614	173200	147999475	2985	2985	2985	2985	0
105	20240614	173100	147999475	2985	2985	2985	2985	0
106	20240614	173000	147999475	2985	2985	2985	2985	0
107	20240614	172900	147999475	2985	2985	2985	2985	0
108	20240614	172800	147999475	2985	2985	2985	2985	0
109	20240614	172700	147999475	2985	2985	2985	2985	0
110	20240614	172600	147999475	2985	2985	2985	2985	0
111	20240614	172500	147999475	2985	2985	2985	2985	0
112	20240614	172400	147999475	2985	2985	2985	2985	0
113	20240614	172300	147999475	2985	2985	2985	2985	0
114	20240614	172200	147999475	2985	2985	2985	2985	0
115	20240614	172100	147999475	2985	2985	2985	2985	0
116	20240614	172000	147999475	2985	2985	2985	2985	0
117	20240614	171900	147999475	2985	2985	2985	2985	0
118	20240614	171800	147999475	2985	2985	2985	2985	0
119	20240614	171700	147999475	2985	2985	2985	2985	0
120	20240614	171600	147999475	2985	2985	2985	2985	0
121	20240614	171500	147999475	2985	2985	2985	2985	0
122	20240614	171400	147999475	2985	2985	2985	2985	2186
123	20240614	171300	147999475	2985	2985	2985	2985	0
124	20240614	171200	147999475	2985	2985	2985	2985	0
125	20240614	171100	147999475	2985	2985	2985	2985	0
126	20240614	171000	147999475	2985	2985	2985	2985	0
127	20240614	170900	147999475	2985	2985	2985	2985	0
128	20240614	170800	147999475	2985	2985	2985	2985	0
129	20240614	170700	147999475	2985	2985	2985	2985	0
130	20240614	170600	147999475	2985	2985	2985	2985	0
131	20240614	170500	147999475	2985	2985	2985	2985	0
132	20240614	170400	147999475	2985	2985	2985	2985	0
133	20240614	170300	147999475	2985	2985	2985	2985	0
134	20240614	170200	147999475	2985	2985	2985	2985	0
135	20240614	170100	147999475	2985	2985	2985	2985	0
136	20240614	170000	147999475	2985	2985	2985	2985	0
137	20240614	165900	147999475	2985	2985	2985	2985	0
138	20240614	165800	147999475	2985	2985	2985	2985	0
139	20240614	165700	147999475	2985	2985	2985	2985	0
140	20240614	165600	147999475	2985	2985	2985	2985	0
141	20240614	165500	147999475	2985	2985	2985	2985	0
142	20240614	165400	147999475	2985	2985	2985	2985	0
143	20240614	165300	147999475	2985	2985	2985	2985	0
144	20240614	165200	147999475	2985	2985	2985	2985	0
145	20240614	165100	147999475	2985	2985	2985	2985	0
146	20240614	165000	147999475	2985	2985	2985	2985	0
147	20240614	164900	147999475	2985	2985	2985	2985	0
148	20240614	164800	147999475	2985	2985	2985	2985	0
149	20240614	164700	147999475	2985	2985	2985	2985	0
150	20240614	164600	147999475	2985	2985	2985	2985	0
151	20240614	164500	147999475	2985	2985	2985	2985	0
152	20240614	164400	147999475	2985	2985	2985	2985	2186
153	20240614	164300	147999475	2985	2985	2985	2985	0
154	20240614	164200	147999475	2985	2985	2985	2985	0
155	20240614	164100	147999475	2985	2985	2985	2985	0
156	20240614	164000	147999475	2985	2985	2985	2985	0
157	20240614	163900	147999475	2985	2985	2985	2985	0
158	20240614	163800	147999475	2985	2985	2985	2985	0
159	20240614	163700	147999475	2985	2985	2985	2985	0
160	20240614	163600	147999475	2985	2985	2985	2985	0
161	20240614	163500	147999475	2985	2985	2985	2985	0
162	20240614	163400	147999475	2985	2985	2985	2985	0
163	20240614	163300	147999475	2985	2985	2985	2985	0
164	20240614	163200	147999475	2985	2985	2985	2985	0
165	20240614	163100	147999475	2985	2985	2985	2985	0
166	20240614	163000	147999475	2985	2985	2985	2985	0
167	20240614	162900	147999475	2985	2985	2985	2985	0
168	20240614	162800	147999475	2985	2985	2985	2985	0
169	20240614	162700	147999475	2985	2985	2985	2985	0
170	20240614	162600	147999475	2985	2985	2985	2985	0
171	20240614	162500	147999475	2985	2985	2985	2985	0
172	20240614	162400	147999475	2985	2985	2985	2985	0
173	20240614	162300	147999475	2985	2985	2985	2985	0
174	20240614	162200	147999475	2985	2985	2985	2985	0
175	20240614	162100	147999475	2985	2985	2985	2985	0
176	20240614	162000	147999475	2985	2985	2985	2985	0
177	20240614	161900	147999475	2985	2985	2985	2985	0
178	20240614	161800	147999475	2985	2985	2985	2985	0
179	20240614	161700	147999475	2985	2985	2985	2985	0
180	20240614	161600	147999475	2985	2985	2985	2985	0
181	20240614	161500	147999475	2985	2985	2985	2985	0
182	20240614	161400	147999475	2985	2985	2985	2985	2186
183	20240614	161300	147999475	2985	2985	2985	2985	0
184	20240614	161200	147999475	2985	2985	2985	2985	0
185	20240614	161100	147999475	2985	2985	2985	2985	0
186	20240614	161000	147999475	2985	2985	2985	2985	0
187	20240614	160900	147999475	2985	2985	2985	2985	0
188	20240614	160800	147999475	2985	2985	2985	2985	0
189	20240614	160700	147999475	2985	2985	2985	2985	0
190	20240614	160600	147999475	2985	2985	2985	2985	0
191	20240614	160500	147999475	2985	2985	2985	2985	0
192	20240614	160400	147999475	2985	2985	2985	2985	0
193	20240614	160300	147999475	2985	2985	2985	2985	0
194	20240614	160200	147999475	2985	2985	2985	2985	0
195	20240614	160100	147999475	2985	2985	2985	2985	0
196	20240614	160000	147999475	2985	2985	2985	2985	0
197	20240614	155900	147999475	2985	2985	2985	2985	0
198	20240614	155800	147999475	2985	2985	2985	2985	0
199	20240614	155700	147999475	2985	2985	2985	2985	0
200	20240614	155600	147999475	2985	2985	2985	2985	0
201	20240614	155500	147999475	2985	2985	2985	2985	0
202	20240614	155400	147999475	2985	2985	2985	2985	0
203	20240614	155300	147999475	2985	2985	2985	2985	0
204	20240614	155200	147999475	2985	2985	2985	2985	0
205	20240614	155100	147999475	2985	2985	2985	2985	0
206	20240614	155000	147999475	2985	2985	2985	2985	0
207	20240614	154900	147999475	2985	2985	2985	2985	0
208	20240614	154800	147999475	2985	2985	2985	2985	0
209	20240614	154700	147999475	2985	2985	2985	2985	0
210	20240614	154600	147999475	2985	2985	2985	2985	0
211	20240614	154500	147999475	2985	2985	2985	2985	0
212	20240614	154400	147999475	2985	2985	2985	2985	2186
213	20240614	154300	147999475	2985	2985	2985	2985	0
214	20240614	154200	147999475	2985	2985	2985	2985	0
215	20240614	154100	147999475	2985	2985	2985	2985	0
216	20240614	154000	147999475	2985	2985	2985	2985	0
217	20240614	153900	147999475	2985	2985	2985	2985	0
218	20240614	153800	147999475	2985	2985	2985	2985	0
219	20240614	153700	147999475	2985	2985	2985	2985	0
220	20240614	153600	147999475	2985	2985	2985	2985	0
221	20240614	153500	147999475	2985	2985	2985	2985	0
222	20240614	153400	147999475	2985	2985	2985	2985	0
223	20240614	153300	147999475	2985	2985	2985	2985	0
224	20240614	153200	147999475	2985	2985	2985	2985	0
225	20240614	153100	147999475	2985	2985	2985	2985	0
226	20240614	153000	147999475	2985	2985	2985	2985	2186
227	20240614	152900	141474265	2960	2960	2960	2960	0
228	20240614	152800	141474265	2960	2960	2960	2960	0
229	20240614	152700	141474265	2960	2960	2960	2960	0
230	20240614	152600	141474265	2960	2960	2960	2960	0
231	20240614	152500	141474265	2960	2960	2960	2960	0
232	20240614	152400	141474265	2960	2960	2960	2960	0
233	20240614	152300	141474265	2960	2960	2960	2960	0
234	20240614	152200	141474265	2960	2960	2960	2960	0
235	20240614	152100	141474265	2960	2960	2960	2960	0
236	20240614	152000	141474265	2960	2960	2960	2960	0
237	20240614	151900	141474265	2960	2950	3005	2950	13540
238	20240614	151800	101032885	2955	2955	2955	2955	211
239	20240614	151700	100409380	2960	2960	2960	2955	656
240	20240614	151600	98468630	2965	2965	2965	2965	123
241	20240614	151500	98103935	2965	2965	2965	2965	0
242	20240614	151400	98103935	2965	2965	2965	2965	0
243	20240614	151300	98103935	2965	2965	2965	2965	0
244	20240614	151200	98103935	2965	2965	2965	2965	106
245	20240614	151100	97789645	2975	2975	2975	2975	0
246	20240614	151000	97789645	2975	2975	2975	2975	0
247	20240614	150900	97789645	2975	2975	2975	2975	0
248	20240614	150800	97789645	2975	2975	2975	2975	0
249	20240614	150700	97789645	2975	2975	2975	2975	14
250	20240614	150600	97747995	2970	2970	2970	2970	36
251	20240614	150500	97641075	2975	2975	2975	2975	0
252	20240614	150400	97641075	2975	2975	2975	2975	0
253	20240614	150300	97641075	2975	2975	2975	2975	0
254	20240614	150200	97641075	2975	2975	2975	2975	500
255	20240614	150100	96153575	2975	2975	2975	2975	0
256	20240614	150000	96153575	2975	2975	2975	2975	0
257	20240614	145900	96153575	2975	2975	2975	2975	0
258	20240614	145800	96153575	2975	2975	2975	2975	0
259	20240614	145700	96153575	2975	2975	2975	2975	0
260	20240614	145600	96153575	2975	2975	2975	2975	0
261	20240614	145500	96153575	2975	2975	2975	2975	0
262	20240614	145400	96153575	2975	2975	2975	2975	0
263	20240614	145300	96153575	2975	2975	2975	2975	0
264	20240614	145200	96153575	2975	2975	2975	2975	0
265	20240614	145100	96153575	2975	2975	2975	2975	0
266	20240614	145000	96153575	2975	2975	2975	2975	0
267	20240614	144900	96153575	2975	2975	2975	2975	0
268	20240614	144800	96153575	2975	2975	2975	2975	0
269	20240614	144700	96153575	2975	2975	2975	2975	15
270	20240614	144600	96108950	2975	2975	2975	2975	0
271	20240614	144500	96108950	2975	2975	2975	2975	0
272	20240614	144400	96108950	2975	2975	2975	2975	0
273	20240614	144300	96108950	2975	2975	2975	2975	0
274	20240614	144200	96108950	2975	2975	2975	2975	0
275	20240614	144100	96108950	2975	2975	2975	2975	0
276	20240614	144000	96108950	2975	2975	2975	2975	0
277	20240614	143900	96108950	2975	2975	2975	2975	0
278	20240614	143800	96108950	2975	2975	2975	2975	0
279	20240614	143700	96108950	2975	2975	2975	2975	0
280	20240614	143600	96108950	2975	2975	2975	2975	0
281	20240614	143500	96108950	2975	2975	2975	2975	0
282	20240614	143400	96108950	2975	2965	2975	2955	5225
283	20240614	143300	80666350	2965	2965	2965	2965	1
284	20240614	143200	80663385	2965	2965	2975	2965	23
285	20240614	143100	80595090	2975	2975	2975	2975	0
286	20240614	143000	80595090	2975	2975	2975	2975	0
287	20240614	142900	80595090	2975	2965	2975	2960	364
288	20240614	142800	79517365	2975	2975	2975	2975	0
289	20240614	142700	79517365	2975	2975	2975	2975	1
290	20240614	142600	79514390	2975	2975	2975	2975	0
291	20240614	142500	79514390	2975	2975	2975	2975	11
292	20240614	142400	79481665	2975	2975	2975	2975	0
293	20240614	142300	79481665	2975	2975	2975	2975	0
294	20240614	142200	79481665	2975	2975	2975	2975	0
295	20240614	142100	79481665	2975	2975	2975	2975	14
296	20240614	142000	79440015	2970	2970	2970	2970	0
297	20240614	141900	79440015	2970	2970	2970	2970	2170
298	20240614	141800	72995115	2970	2975	2975	2970	215
299	20240614	141700	72356490	2970	2970	2975	2970	214
300	20240614	141600	71720840	2970	2970	2970	2970	100
301	20240614	141500	71423840	2975	2975	2975	2975	15
302	20240614	141400	71379215	2970	2970	2970	2970	1030
303	20240614	141300	68320115	2970	2970	2970	2970	0
304	20240614	141200	68320115	2970	2970	2970	2970	0
305	20240614	141100	68320115	2970	2970	2970	2970	5
306	20240614	141000	68305265	2970	2970	2970	2970	15
307	20240614	140900	68260715	2965	2965	2965	2965	0
308	20240614	140800	68260715	2965	2965	2965	2965	1
309	20240614	140700	68257750	2970	2970	2970	2970	0
310	20240614	140600	68257750	2970	2970	2970	2970	0
311	20240614	140500	68257750	2970	2970	2970	2970	0
312	20240614	140400	68257750	2970	2970	2970	2970	0
313	20240614	140300	68257750	2970	2960	2970	2960	2
314	20240614	140200	68251820	2955	2955	2955	2955	0
315	20240614	140100	68251820	2955	2960	2960	2955	291
316	20240614	140000	67391585	2955	2960	2960	2955	100
317	20240614	135900	67096075	2955	2955	2955	2955	0
318	20240614	135800	67096075	2955	2955	2955	2955	166
319	20240614	135700	66605545	2960	2960	2960	2960	102
320	20240614	135600	66303625	2960	2960	2960	2960	0
321	20240614	135500	66303625	2960	2965	2965	2960	152
322	20240614	135400	65853695	2965	2965	2965	2965	0
323	20240614	135300	65853695	2965	2965	2965	2965	120
324	20240614	135200	65497895	2965	2965	2965	2965	0
325	20240614	135100	65497895	2965	2965	2965	2965	1100
326	20240614	135000	62236395	2970	2970	2970	2970	0
327	20240614	134900	62236395	2970	2970	2970	2970	0
328	20240614	134800	62236395	2970	2970	2970	2970	5
329	20240614	134700	62221545	2970	2970	2970	2970	0
330	20240614	134600	62221545	2970	2970	2970	2970	0
331	20240614	134500	62221545	2970	2970	2970	2970	0
332	20240614	134400	62221545	2970	2970	2970	2970	0
333	20240614	134300	62221545	2970	2970	2970	2970	0
334	20240614	134200	62221545	2970	2970	2970	2970	0
335	20240614	134100	62221545	2970	2970	2970	2970	1
336	20240614	134000	62218575	2970	2970	2970	2970	30
337	20240614	133900	62129475	2970	2970	2970	2970	20
338	20240614	133800	62070075	2970	2970	2970	2970	0
339	20240614	133700	62070075	2970	2970	2970	2970	0
340	20240614	133600	62070075	2970	2970	2970	2970	0
341	20240614	133500	62070075	2970	2970	2970	2970	0
342	20240614	133400	62070075	2970	2970	2970	2970	0
343	20240614	133300	62070075	2970	2970	2970	2970	0
344	20240614	133200	62070075	2970	2970	2970	2970	0
345	20240614	133100	62070075	2970	2970	2970	2970	0
346	20240614	133000	62070075	2970	2970	2970	2970	0
347	20240614	132900	62070075	2970	2970	2970	2970	0
348	20240614	132800	62070075	2970	2970	2970	2970	353
349	20240614	132700	61021665	2975	2975	2975	2975	0
350	20240614	132600	61021665	2975	2975	2975	2975	0
351	20240614	132500	61021665	2975	2975	2975	2975	0
352	20240614	132400	61021665	2975	2975	2975	2975	3
353	20240614	132300	61012740	2975	2975	2975	2975	0
354	20240614	132200	61012740	2975	2975	2975	2975	0
355	20240614	132100	61012740	2975	2975	2975	2975	0
356	20240614	132000	61012740	2975	2975	2975	2975	0
357	20240614	131900	61012740	2975	2975	2975	2975	0
358	20240614	131800	61012740	2975	2975	2975	2975	0
359	20240614	131700	61012740	2975	2975	2975	2975	0
360	20240614	131600	61012740	2975	2975	2975	2975	0
361	20240614	131500	61012740	2975	2975	2975	2975	0
362	20240614	131400	61012740	2975	2975	2975	2975	0
363	20240614	131300	61012740	2975	2975	2975	2975	0
364	20240614	131200	61012740	2975	2975	2975	2975	0
365	20240614	131100	61012740	2975	2975	2975	2975	0
366	20240614	131000	61012740	2975	2975	2975	2975	0
367	20240614	130900	61012740	2975	2975	2975	2975	0
368	20240614	130800	61012740	2975	2975	2975	2975	0
369	20240614	130700	61012740	2975	2975	2975	2975	0
370	20240614	130600	61012740	2975	2975	2975	2975	0
371	20240614	130500	61012740	2975	2975	2975	2975	0
372	20240614	130400	61012740	2975	2975	2975	2975	0
373	20240614	130300	61012740	2975	2975	2975	2975	0
374	20240614	130200	61012740	2975	2975	2975	2975	0
375	20240614	130100	61012740	2975	2975	2975	2975	0
376	20240614	130000	61012740	2975	2975	2975	2975	0
377	20240614	125900	61012740	2975	2975	2975	2975	0
378	20240614	125800	61012740	2975	2975	2975	2975	0
379	20240614	125700	61012740	2975	2975	2975	2975	0
380	20240614	125600	61012740	2975	2970	2975	2970	87
381	20240614	125500	60754295	2970	2970	2970	2970	0
382	20240614	125400	60754295	2970	2970	2970	2970	0
383	20240614	125300	60754295	2970	2970	2970	2970	10
384	20240614	125200	60724595	2960	2960	2960	2960	0
385	20240614	125100	60724595	2960	2960	2960	2960	0
386	20240614	125000	60724595	2960	2960	2960	2960	0
387	20240614	124900	60724595	2960	2960	2960	2960	0
388	20240614	124800	60724595	2960	2960	2960	2960	0
389	20240614	124700	60724595	2960	2960	2960	2960	14
390	20240614	124600	60683155	2970	2960	2970	2960	110
391	20240614	124500	60357455	2970	2970	2970	2970	0
392	20240614	124400	60357455	2970	2970	2970	2970	0
393	20240614	124300	60357455	2970	2970	2970	2970	0
394	20240614	124200	60357455	2970	2970	2970	2970	0
395	20240614	124100	60357455	2970	2970	2970	2970	0
396	20240614	124000	60357455	2970	2970	2970	2970	155
397	20240614	123900	59897105	2960	2960	2960	2960	36
398	20240614	123800	59790545	2965	2965	2965	2965	4
399	20240614	123700	59778685	2970	2970	2970	2970	0
400	20240614	123600	59778685	2970	2970	2970	2970	10
401	20240614	123500	59748985	2965	2965	2965	2965	0
402	20240614	123400	59748985	2965	2965	2965	2965	0
403	20240614	123300	59748985	2965	2965	2965	2965	50
404	20240614	123200	59600735	2975	2975	2975	2975	0
405	20240614	123100	59600735	2975	2975	2975	2975	0
406	20240614	123000	59600735	2975	2975	2975	2975	0
407	20240614	122900	59600735	2975	2975	2975	2975	0
408	20240614	122800	59600735	2975	2975	2975	2975	0
409	20240614	122700	59600735	2975	2975	2975	2975	0
410	20240614	122600	59600735	2975	2975	2975	2975	0
411	20240614	122500	59600735	2975	2975	2975	2975	0
412	20240614	122400	59600735	2975	2975	2975	2975	0
413	20240614	122300	59600735	2975	2975	2975	2975	0
414	20240614	122200	59600735	2975	2975	2975	2975	0
415	20240614	122100	59600735	2975	2975	2975	2975	0
416	20240614	122000	59600735	2975	2975	2975	2975	0
417	20240614	121900	59600735	2975	2975	2975	2975	0
418	20240614	121800	59600735	2975	2975	2975	2975	0
419	20240614	121700	59600735	2975	2975	2975	2975	0
420	20240614	121600	59600735	2975	2975	2975	2975	0
421	20240614	121500	59600735	2975	2975	2975	2975	0
422	20240614	121400	59600735	2975	2975	2975	2975	0
423	20240614	121300	59600735	2975	2975	2975	2975	0
424	20240614	121200	59600735	2975	2975	2975	2975	0
425	20240614	121100	59600735	2975	2975	2975	2975	0
426	20240614	121000	59600735	2975	2975	2975	2975	0
427	20240614	120900	59600735	2975	2975	2975	2975	0
428	20240614	120800	59600735	2975	2970	2975	2970	78
429	20240614	120700	59369015	2965	2965	2965	2965	0
430	20240614	120600	59369015	2965	2965	2965	2965	0
431	20240614	120500	59369015	2965	2965	2965	2965	0
432	20240614	120400	59369015	2965	2965	2965	2965	0
433	20240614	120300	59369015	2965	2965	2965	2965	0
434	20240614	120200	59369015	2965	2965	2965	2965	0
435	20240614	120100	59369015	2965	2965	2965	2965	0
436	20240614	120000	59369015	2965	2965	2965	2965	0
437	20240614	115900	59369015	2965	2965	2965	2965	25
438	20240614	115800	59294890	2970	2970	2970	2970	14
439	20240614	115700	59253310	2970	2970	2970	2970	0
440	20240614	115600	59253310	2970	2970	2970	2970	0
441	20240614	115500	59253310	2970	2970	2970	2970	0
442	20240614	115400	59253310	2970	2970	2970	2970	0
443	20240614	115300	59253310	2970	2970	2970	2970	0
444	20240614	115200	59253310	2970	2970	2970	2970	0
445	20240614	115100	59253310	2970	2970	2970	2970	0
446	20240614	115000	59253310	2970	2970	2970	2970	14
447	20240614	114900	59211730	2970	2970	2970	2970	0
448	20240614	114800	59211730	2970	2970	2970	2970	0
449	20240614	114700	59211730	2970	2970	2970	2970	0
450	20240614	114600	59211730	2970	2970	2970	2970	0
451	20240614	114500	59211730	2970	2970	2970	2970	0
452	20240614	114400	59211730	2970	2970	2970	2970	0
453	20240614	114300	59211730	2970	2970	2970	2970	0
454	20240614	114200	59211730	2970	2970	2970	2970	5
455	20240614	114100	59196880	2970	2970	2970	2970	0
456	20240614	114000	59196880	2970	2970	2970	2970	0
457	20240614	113900	59196880	2970	2970	2970	2970	1
458	20240614	113800	59193910	2975	2975	2975	2975	0
459	20240614	113700	59193910	2975	2975	2975	2975	0
460	20240614	113600	59193910	2975	2975	2975	2975	14
461	20240614	113500	59152260	2955	2955	2955	2955	0
462	20240614	113400	59152260	2955	2970	2970	2955	300
463	20240614	113300	58262655	2975	2975	2975	2975	0
464	20240614	113200	58262655	2975	2975	2975	2975	0
465	20240614	113100	58262655	2975	2975	2975	2975	0
466	20240614	113000	58262655	2975	2975	2975	2975	0
467	20240614	112900	58262655	2975	2975	2975	2975	0
468	20240614	112800	58262655	2975	2975	2975	2975	0
469	20240614	112700	58262655	2975	2975	2975	2975	0
470	20240614	112600	58262655	2975	2975	2975	2975	10
471	20240614	112500	58232905	2955	2970	2970	2955	1425
472	20240614	112400	54016335	2980	2980	2980	2980	0
473	20240614	112300	54016335	2980	2980	2980	2980	0
474	20240614	112200	54016335	2980	2980	2980	2980	0
475	20240614	112100	54016335	2980	2980	2980	2980	0
476	20240614	112000	54016335	2980	2980	2980	2980	0
477	20240614	111900	54016335	2980	2980	2980	2980	0
478	20240614	111800	54016335	2980	2980	2980	2980	0
479	20240614	111700	54016335	2980	2980	2980	2980	0
480	20240614	111600	54016335	2980	2970	2980	2970	199
481	20240614	111500	53425085	2970	2970	2970	2970	2
482	20240614	111400	53419145	2970	2970	2970	2970	1
483	20240614	111300	53416175	2980	2980	2980	2980	0
484	20240614	111200	53416175	2980	2980	2980	2980	0
485	20240614	111100	53416175	2980	2980	2980	2980	0
486	20240614	111000	53416175	2980	2980	2980	2980	0
487	20240614	110900	53416175	2980	2970	2980	2970	23
488	20240614	110800	53347855	2980	2980	2980	2980	2
489	20240614	110700	53341895	2980	2980	2980	2980	1
490	20240614	110600	53338915	2970	2970	2970	2970	0
491	20240614	110500	53338915	2970	2970	2970	2970	100
492	20240614	110400	53041915	2980	2980	2980	2980	5
493	20240614	110300	53027015	2980	2970	2980	2970	24
494	20240614	110200	52955725	2980	2980	2980	2980	0
495	20240614	110100	52955725	2980	2980	2980	2980	0
496	20240614	110000	52955725	2980	2980	2980	2980	0
497	20240614	105900	52955725	2980	2980	2980	2980	0
498	20240614	105800	52955725	2980	2980	2980	2980	0
499	20240614	105700	52955725	2980	2980	2980	2980	0
500	20240614	105600	52955725	2980	2980	2980	2980	0
501	20240614	105500	52955725	2980	2980	2980	2980	0
502	20240614	105400	52955725	2980	2980	2980	2980	0
503	20240614	105300	52955725	2980	2980	2980	2980	0
504	20240614	105200	52955725	2980	2980	2980	2980	0
505	20240614	105100	52955725	2980	2980	2980	2980	300
506	20240614	105000	52061725	2980	2980	2980	2980	0
507	20240614	104900	52061725	2980	2980	2980	2980	0
508	20240614	104800	52061725	2980	2980	2980	2980	0
509	20240614	104700	52061725	2980	2980	2980	2980	0
510	20240614	104600	52061725	2980	2980	2980	2980	0
511	20240614	104500	52061725	2980	2980	2980	2980	0
512	20240614	104400	52061725	2980	2980	2980	2980	0
513	20240614	104300	52061725	2980	2980	2980	2980	0
514	20240614	104200	52061725	2980	2980	2980	2980	0
515	20240614	104100	52061725	2980	2980	2980	2980	0
516	20240614	104000	52061725	2980	2980	2980	2980	0
517	20240614	103900	52061725	2980	2980	2980	2980	1
518	20240614	103800	52058745	2980	2980	2980	2980	0
519	20240614	103700	52058745	2980	2980	2980	2980	0
520	20240614	103600	52058745	2980	2970	2980	2970	20
521	20240614	103500	51999195	2980	2980	2980	2980	0
522	20240614	103400	51999195	2980	2980	2980	2980	63
523	20240614	103300	51811455	2980	2980	2980	2980	9
524	20240614	103200	51784635	2980	2980	2980	2980	9
525	20240614	103100	51757815	2980	2970	2980	2970	115
526	20240614	103000	51416115	2980	2980	2980	2980	0
527	20240614	102900	51416115	2980	2980	2980	2980	0
528	20240614	102800	51416115	2980	2980	2980	2980	100
529	20240614	102700	51118115	2980	2980	2980	2980	0
530	20240614	102600	51118115	2980	2980	2980	2980	1
531	20240614	102500	51115135	2980	2980	2980	2980	0
532	20240614	102400	51115135	2980	2980	2980	2980	0
533	20240614	102300	51115135	2980	2980	2980	2980	0
534	20240614	102200	51115135	2980	2980	2980	2980	0
535	20240614	102100	51115135	2980	2980	2980	2980	2
536	20240614	102000	51109175	2970	2970	2970	2970	0
537	20240614	101900	51109175	2970	2975	2975	2970	600
538	20240614	101800	49326995	2975	2975	2975	2975	1
539	20240614	101700	49324020	2980	2980	2980	2980	0
540	20240614	101600	49324020	2980	2980	2980	2980	0
541	20240614	101500	49324020	2980	2980	2980	2975	317
542	20240614	101400	48380860	2980	2980	2980	2980	10
543	20240614	101300	48351060	2985	2985	2985	2985	0
544	20240614	101200	48351060	2985	2985	2985	2985	0
545	20240614	101100	48351060	2985	2985	2985	2985	0
546	20240614	101000	48351060	2985	2985	2985	2985	0
547	20240614	100900	48351060	2985	2985	2985	2985	0
548	20240614	100800	48351060	2985	2985	2985	2985	0
549	20240614	100700	48351060	2985	2985	2985	2985	0
550	20240614	100600	48351060	2985	2985	2985	2985	0
551	20240614	100500	48351060	2985	2985	2985	2985	0
552	20240614	100400	48351060	2985	2985	2985	2985	0
553	20240614	100300	48351060	2985	2985	2985	2985	16
554	20240614	100200	48303300	2975	2975	2975	2975	6
555	20240614	100100	48285450	2985	2985	2985	2985	1
556	20240614	100000	48282465	2985	2985	2985	2985	100
557	20240614	095900	47983965	2985	2985	2985	2985	1
558	20240614	095800	47980980	2985	2980	2985	2980	2
559	20240614	095700	47975015	2985	2985	2985	2985	14
560	20240614	095600	47933225	2985	2975	2985	2975	19
561	20240614	095500	47876670	2985	2985	2985	2985	0
562	20240614	095400	47876670	2985	2985	2985	2985	0
563	20240614	095300	47876670	2985	2985	2985	2985	0
564	20240614	095200	47876670	2985	2985	2985	2985	0
565	20240614	095100	47876670	2985	2985	2985	2985	15
566	20240614	095000	47831895	2980	2980	2980	2980	300
567	20240614	094900	46937895	2980	2980	2980	2980	0
568	20240614	094800	46937895	2980	2980	2980	2980	0
569	20240614	094700	46937895	2980	2980	2980	2980	3
570	20240614	094600	46928955	2980	2980	2980	2980	0
571	20240614	094500	46928955	2980	2980	2980	2980	11
572	20240614	094400	46896175	2975	2980	2980	2975	41
573	20240614	094300	46774195	2985	2985	2985	2985	0
574	20240614	094200	46774195	2985	2985	2985	2985	0
575	20240614	094100	46774195	2985	2985	2985	2985	0
576	20240614	094000	46774195	2985	2985	2985	2985	0
577	20240614	093900	46774195	2985	2985	2985	2985	0
578	20240614	093800	46774195	2985	2985	2985	2985	0
579	20240614	093700	46774195	2985	2985	2985	2985	0
580	20240614	093600	46774195	2985	2985	2985	2985	0
581	20240614	093500	46774195	2985	2985	2985	2985	0
582	20240614	093400	46774195	2985	2985	2985	2985	0
583	20240614	093300	46774195	2985	2985	2985	2985	0
584	20240614	093200	46774195	2985	2985	2985	2985	2
585	20240614	093100	46768225	2985	2985	2985	2985	0
586	20240614	093000	46768225	2985	2970	2985	2970	120
587	20240614	092900	46411615	2970	2975	2975	2970	794
588	20240614	092800	44053270	2985	2985	2985	2985	11
589	20240614	092700	44020435	2970	2985	2990	2970	1011
590	20240614	092600	41016425	2985	2985	2985	2985	1
591	20240614	092500	41013440	2990	2990	2990	2990	0
592	20240614	092400	41013440	2990	2990	2990	2990	0
593	20240614	092300	41013440	2990	2990	2990	2990	0
594	20240614	092200	41013440	2990	2990	2990	2990	2
595	20240614	092100	41007460	2990	2990	2990	2990	0
596	20240614	092000	41007460	2990	2990	2990	2990	0
597	20240614	091900	41007460	2990	2990	2990	2990	0
598	20240614	091800	41007460	2990	2990	2990	2990	0
599	20240614	091700	41007460	2990	2990	2990	2990	0
600	20240614	091600	41007460	2990	2990	2990	2990	5
601	20240614	091500	40992510	2990	2990	2990	2990	0
602	20240614	091400	40992510	2990	2990	2990	2990	0
603	20240614	091300	40992510	2990	2990	2990	2990	0
604	20240614	091200	40992510	2990	2990	2990	2990	2
605	20240614	091100	40986530	2990	2980	2990	2970	275
606	20240614	091000	40168330	2990	2975	2990	2975	23
607	20240614	090900	40099680	2975	2985	2985	2970	1571
608	20240614	090800	35425700	2995	2995	2995	2995	0
609	20240614	090700	35425700	2995	2995	2995	2995	16
610	20240614	090600	35377780	3000	3000	3000	3000	30
611	20240614	090500	35287780	3000	3000	3000	3000	1
612	20240614	090400	35284780	2985	3005	3005	2985	49
613	20240614	090300	35137635	3005	3005	3005	3005	1
614	20240614	090200	35134630	2980	2985	2985	2980	30
615	20240614	090100	35045200	3015	3015	3020	3015	2335
616	20240614	090000	28004375	3015	3000	3015	2990	9321