KissMeData/096870/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200800	52253925	2960	2960	2960	2960	286
3	20240607	200700	52253925	2960	2960	2960	2960	0
4	20240607	200600	52253925	2960	2960	2960	2960	0
5	20240607	200500	52253925	2960	2960	2960	2960	0
6	20240607	200400	52253925	2960	2960	2960	2960	0
7	20240607	200300	52253925	2960	2960	2960	2960	0
8	20240607	200200	52253925	2960	2960	2960	2960	0
9	20240607	200100	52253925	2960	2960	2960	2960	0
10	20240607	200000	52253925	2960	2960	2960	2960	0
11	20240607	195900	52253925	2960	2960	2960	2960	0
12	20240607	195800	52253925	2960	2960	2960	2960	0
13	20240607	195700	52253925	2960	2960	2960	2960	0
14	20240607	195600	52253925	2960	2960	2960	2960	0
15	20240607	195500	52253925	2960	2960	2960	2960	0
16	20240607	195400	52253925	2960	2960	2960	2960	0
17	20240607	195300	52253925	2960	2960	2960	2960	0
18	20240607	195200	52253925	2960	2960	2960	2960	0
19	20240607	195100	52253925	2960	2960	2960	2960	0
20	20240607	195000	52253925	2960	2960	2960	2960	0
21	20240607	194900	52253925	2960	2960	2960	2960	0
22	20240607	194800	52253925	2960	2960	2960	2960	0
23	20240607	194700	52253925	2960	2960	2960	2960	0
24	20240607	194600	52253925	2960	2960	2960	2960	0
25	20240607	194500	52253925	2960	2960	2960	2960	0
26	20240607	194400	52253925	2960	2960	2960	2960	0
27	20240607	194300	52253925	2960	2960	2960	2960	0
28	20240607	194200	52253925	2960	2960	2960	2960	0
29	20240607	194100	52253925	2960	2960	2960	2960	0
30	20240607	194000	52253925	2960	2960	2960	2960	0
31	20240607	193900	52253925	2960	2960	2960	2960	0
32	20240607	193800	52253925	2960	2960	2960	2960	286
33	20240607	193700	52253925	2960	2960	2960	2960	0
34	20240607	193600	52253925	2960	2960	2960	2960	0
35	20240607	193500	52253925	2960	2960	2960	2960	0
36	20240607	193400	52253925	2960	2960	2960	2960	0
37	20240607	193300	52253925	2960	2960	2960	2960	0
38	20240607	193200	52253925	2960	2960	2960	2960	0
39	20240607	193100	52253925	2960	2960	2960	2960	0
40	20240607	193000	52253925	2960	2960	2960	2960	0
41	20240607	192900	52253925	2960	2960	2960	2960	0
42	20240607	192800	52253925	2960	2960	2960	2960	0
43	20240607	192700	52253925	2960	2960	2960	2960	0
44	20240607	192600	52253925	2960	2960	2960	2960	0
45	20240607	192500	52253925	2960	2960	2960	2960	0
46	20240607	192400	52253925	2960	2960	2960	2960	0
47	20240607	192300	52253925	2960	2960	2960	2960	0
48	20240607	192200	52253925	2960	2960	2960	2960	0
49	20240607	192100	52253925	2960	2960	2960	2960	0
50	20240607	192000	52253925	2960	2960	2960	2960	0
51	20240607	191900	52253925	2960	2960	2960	2960	0
52	20240607	191800	52253925	2960	2960	2960	2960	0
53	20240607	191700	52253925	2960	2960	2960	2960	0
54	20240607	191600	52253925	2960	2960	2960	2960	0
55	20240607	191500	52253925	2960	2960	2960	2960	0
56	20240607	191400	52253925	2960	2960	2960	2960	0
57	20240607	191300	52253925	2960	2960	2960	2960	0
58	20240607	191200	52253925	2960	2960	2960	2960	0
59	20240607	191100	52253925	2960	2960	2960	2960	0
60	20240607	191000	52253925	2960	2960	2960	2960	0
61	20240607	190900	52253925	2960	2960	2960	2960	0
62	20240607	190800	52253925	2960	2960	2960	2960	286
63	20240607	190700	52253925	2960	2960	2960	2960	0
64	20240607	190600	52253925	2960	2960	2960	2960	0
65	20240607	190500	52253925	2960	2960	2960	2960	0
66	20240607	190400	52253925	2960	2960	2960	2960	0
67	20240607	190300	52253925	2960	2960	2960	2960	0
68	20240607	190200	52253925	2960	2960	2960	2960	0
69	20240607	190100	52253925	2960	2960	2960	2960	0
70	20240607	190000	52253925	2960	2960	2960	2960	0
71	20240607	185900	52253925	2960	2960	2960	2960	0
72	20240607	185800	52253925	2960	2960	2960	2960	0
73	20240607	185700	52253925	2960	2960	2960	2960	0
74	20240607	185600	52253925	2960	2960	2960	2960	0
75	20240607	185500	52253925	2960	2960	2960	2960	0
76	20240607	185400	52253925	2960	2960	2960	2960	0
77	20240607	185300	52253925	2960	2960	2960	2960	0
78	20240607	185200	52253925	2960	2960	2960	2960	0
79	20240607	185100	52253925	2960	2960	2960	2960	0
80	20240607	185000	52253925	2960	2960	2960	2960	0
81	20240607	184900	52253925	2960	2960	2960	2960	0
82	20240607	184800	52253925	2960	2960	2960	2960	0
83	20240607	184700	52253925	2960	2960	2960	2960	0
84	20240607	184600	52253925	2960	2960	2960	2960	0
85	20240607	184500	52253925	2960	2960	2960	2960	0
86	20240607	184400	52253925	2960	2960	2960	2960	0
87	20240607	184300	52253925	2960	2960	2960	2960	0
88	20240607	184200	52253925	2960	2960	2960	2960	0
89	20240607	184100	52253925	2960	2960	2960	2960	0
90	20240607	184000	52253925	2960	2960	2960	2960	0
91	20240607	183900	52253925	2960	2960	2960	2960	0
92	20240607	183800	52253925	2960	2960	2960	2960	286
93	20240607	183700	52253925	2960	2960	2960	2960	0
94	20240607	183600	52253925	2960	2960	2960	2960	0
95	20240607	183500	52253925	2960	2960	2960	2960	0
96	20240607	183400	52253925	2960	2960	2960	2960	0
97	20240607	183300	52253925	2960	2960	2960	2960	0
98	20240607	183200	52253925	2960	2960	2960	2960	0
99	20240607	183100	52253925	2960	2960	2960	2960	0
100	20240607	183000	52253925	2960	2960	2960	2960	0
101	20240607	182900	52253925	2960	2960	2960	2960	0
102	20240607	182800	52253925	2960	2960	2960	2960	0
103	20240607	182700	52253925	2960	2960	2960	2960	0
104	20240607	182600	52253925	2960	2960	2960	2960	0
105	20240607	182500	52253925	2960	2960	2960	2960	0
106	20240607	182400	52253925	2960	2960	2960	2960	0
107	20240607	182300	52253925	2960	2960	2960	2960	0
108	20240607	182200	52253925	2960	2960	2960	2960	0
109	20240607	182100	52253925	2960	2960	2960	2960	0
110	20240607	182000	52253925	2960	2960	2960	2960	0
111	20240607	181900	52253925	2960	2960	2960	2960	0
112	20240607	181800	52253925	2960	2960	2960	2960	0
113	20240607	181700	52253925	2960	2960	2960	2960	0
114	20240607	181600	52253925	2960	2960	2960	2960	0
115	20240607	181500	52253925	2960	2960	2960	2960	0
116	20240607	181400	52253925	2960	2960	2960	2960	0
117	20240607	181300	52253925	2960	2960	2960	2960	0
118	20240607	181200	52253925	2960	2960	2960	2960	0
119	20240607	181100	52253925	2960	2960	2960	2960	0
120	20240607	181000	52253925	2960	2960	2960	2960	0
121	20240607	180900	52253925	2960	2960	2960	2960	0
122	20240607	180800	52253925	2960	2960	2960	2960	286
123	20240607	180700	52253925	2960	2960	2960	2960	0
124	20240607	180600	52253925	2960	2960	2960	2960	0
125	20240607	180500	52253925	2960	2960	2960	2960	0
126	20240607	180400	52253925	2960	2960	2960	2960	0
127	20240607	180300	52253925	2960	2960	2960	2960	0
128	20240607	180200	52253925	2960	2960	2960	2960	0
129	20240607	180100	52253925	2960	2960	2960	2960	0
130	20240607	180000	52253925	2960	2960	2960	2960	0
131	20240607	175900	52253925	2960	2960	2960	2960	0
132	20240607	175800	52253925	2960	2960	2960	2960	0
133	20240607	175700	52253925	2960	2960	2960	2960	0
134	20240607	175600	52253925	2960	2960	2960	2960	0
135	20240607	175500	52253925	2960	2960	2960	2960	0
136	20240607	175400	52253925	2960	2960	2960	2960	0
137	20240607	175300	52253925	2960	2960	2960	2960	0
138	20240607	175200	52253925	2960	2960	2960	2960	0
139	20240607	175100	52253925	2960	2960	2960	2960	0
140	20240607	175000	52253925	2960	2960	2960	2960	0
141	20240607	174900	52253925	2960	2960	2960	2960	0
142	20240607	174800	52253925	2960	2960	2960	2960	0
143	20240607	174700	52253925	2960	2960	2960	2960	0
144	20240607	174600	52253925	2960	2960	2960	2960	0
145	20240607	174500	52253925	2960	2960	2960	2960	0
146	20240607	174400	52253925	2960	2960	2960	2960	0
147	20240607	174300	52253925	2960	2960	2960	2960	0
148	20240607	174200	52253925	2960	2960	2960	2960	0
149	20240607	174100	52253925	2960	2960	2960	2960	0
150	20240607	174000	52253925	2960	2960	2960	2960	0
151	20240607	173900	52253925	2960	2960	2960	2960	0
152	20240607	173800	52253925	2960	2960	2960	2960	286
153	20240607	173700	52253925	2960	2960	2960	2960	0
154	20240607	173600	52253925	2960	2960	2960	2960	0
155	20240607	173500	52253925	2960	2960	2960	2960	0
156	20240607	173400	52253925	2960	2960	2960	2960	0
157	20240607	173300	52253925	2960	2960	2960	2960	0
158	20240607	173200	52253925	2960	2960	2960	2960	0
159	20240607	173100	52253925	2960	2960	2960	2960	0
160	20240607	173000	52253925	2960	2960	2960	2960	0
161	20240607	172900	52253925	2960	2960	2960	2960	0
162	20240607	172800	52253925	2960	2960	2960	2960	0
163	20240607	172700	52253925	2960	2960	2960	2960	0
164	20240607	172600	52253925	2960	2960	2960	2960	0
165	20240607	172500	52253925	2960	2960	2960	2960	0
166	20240607	172400	52253925	2960	2960	2960	2960	0
167	20240607	172300	52253925	2960	2960	2960	2960	0
168	20240607	172200	52253925	2960	2960	2960	2960	0
169	20240607	172100	52253925	2960	2960	2960	2960	0
170	20240607	172000	52253925	2960	2960	2960	2960	0
171	20240607	171900	52253925	2960	2960	2960	2960	0
172	20240607	171800	52253925	2960	2960	2960	2960	0
173	20240607	171700	52253925	2960	2960	2960	2960	0
174	20240607	171600	52253925	2960	2960	2960	2960	0
175	20240607	171500	52253925	2960	2960	2960	2960	0
176	20240607	171400	52253925	2960	2960	2960	2960	0
177	20240607	171300	52253925	2960	2960	2960	2960	0
178	20240607	171200	52253925	2960	2960	2960	2960	0
179	20240607	171100	52253925	2960	2960	2960	2960	0
180	20240607	171000	52253925	2960	2960	2960	2960	0
181	20240607	170900	52253925	2960	2960	2960	2960	0
182	20240607	170800	52253925	2960	2960	2960	2960	286
183	20240607	170700	52253925	2960	2960	2960	2960	0
184	20240607	170600	52253925	2960	2960	2960	2960	0
185	20240607	170500	52253925	2960	2960	2960	2960	0
186	20240607	170400	52253925	2960	2960	2960	2960	0
187	20240607	170300	52253925	2960	2960	2960	2960	0
188	20240607	170200	52253925	2960	2960	2960	2960	0
189	20240607	170100	52253925	2960	2960	2960	2960	0
190	20240607	170000	52253925	2960	2960	2960	2960	0
191	20240607	165900	52253925	2960	2960	2960	2960	0
192	20240607	165800	52253925	2960	2960	2960	2960	0
193	20240607	165700	52253925	2960	2960	2960	2960	0
194	20240607	165600	52253925	2960	2960	2960	2960	0
195	20240607	165500	52253925	2960	2960	2960	2960	0
196	20240607	165400	52253925	2960	2960	2960	2960	0
197	20240607	165300	52253925	2960	2960	2960	2960	0
198	20240607	165200	52253925	2960	2960	2960	2960	0
199	20240607	165100	52253925	2960	2960	2960	2960	0
200	20240607	165000	52253925	2960	2960	2960	2960	0
201	20240607	164900	52253925	2960	2960	2960	2960	0
202	20240607	164800	52253925	2960	2960	2960	2960	0
203	20240607	164700	52253925	2960	2960	2960	2960	0
204	20240607	164600	52253925	2960	2960	2960	2960	0
205	20240607	164500	52253925	2960	2960	2960	2960	0
206	20240607	164400	52253925	2960	2960	2960	2960	0
207	20240607	164300	52253925	2960	2960	2960	2960	0
208	20240607	164200	52253925	2960	2960	2960	2960	0
209	20240607	164100	52253925	2960	2960	2960	2960	0
210	20240607	164000	52253925	2960	2960	2960	2960	0
211	20240607	163900	52253925	2960	2960	2960	2960	0
212	20240607	163800	52253925	2960	2960	2960	2960	286
213	20240607	163700	52253925	2960	2960	2960	2960	0
214	20240607	163600	52253925	2960	2960	2960	2960	0
215	20240607	163500	52253925	2960	2960	2960	2960	0
216	20240607	163400	52253925	2960	2960	2960	2960	0
217	20240607	163300	52253925	2960	2960	2960	2960	0
218	20240607	163200	52253925	2960	2960	2960	2960	0
219	20240607	163100	52253925	2960	2960	2960	2960	0
220	20240607	163000	52253925	2960	2960	2960	2960	0
221	20240607	162900	52253925	2960	2960	2960	2960	0
222	20240607	162800	52253925	2960	2960	2960	2960	0
223	20240607	162700	52253925	2960	2960	2960	2960	0
224	20240607	162600	52253925	2960	2960	2960	2960	0
225	20240607	162500	52253925	2960	2960	2960	2960	0
226	20240607	162400	52253925	2960	2960	2960	2960	0
227	20240607	162300	52253925	2960	2960	2960	2960	0
228	20240607	162200	52253925	2960	2960	2960	2960	0
229	20240607	162100	52253925	2960	2960	2960	2960	0
230	20240607	162000	52253925	2960	2960	2960	2960	0
231	20240607	161900	52253925	2960	2960	2960	2960	0
232	20240607	161800	52253925	2960	2960	2960	2960	0
233	20240607	161700	52253925	2960	2960	2960	2960	0
234	20240607	161600	52253925	2960	2960	2960	2960	0
235	20240607	161500	52253925	2960	2960	2960	2960	0
236	20240607	161400	52253925	2960	2960	2960	2960	0
237	20240607	161300	52253925	2960	2960	2960	2960	0
238	20240607	161200	52253925	2960	2960	2960	2960	0
239	20240607	161100	52253925	2960	2960	2960	2960	0
240	20240607	161000	52253925	2960	2960	2960	2960	0
241	20240607	160900	52253925	2960	2960	2960	2960	0
242	20240607	160800	52253925	2960	2960	2960	2960	286
243	20240607	160700	52253925	2960	2960	2960	2960	0
244	20240607	160600	52253925	2960	2960	2960	2960	0
245	20240607	160500	52253925	2960	2960	2960	2960	0
246	20240607	160400	52253925	2960	2960	2960	2960	0
247	20240607	160300	52253925	2960	2960	2960	2960	0
248	20240607	160200	52253925	2960	2960	2960	2960	0
249	20240607	160100	52253925	2960	2960	2960	2960	0
250	20240607	160000	52253925	2960	2960	2960	2960	0
251	20240607	155900	52253925	2960	2960	2960	2960	0
252	20240607	155800	52253925	2960	2960	2960	2960	0
253	20240607	155700	52253925	2960	2960	2960	2960	0
254	20240607	155600	52253925	2960	2960	2960	2960	0
255	20240607	155500	52253925	2960	2960	2960	2960	0
256	20240607	155400	52253925	2960	2960	2960	2960	0
257	20240607	155300	52253925	2960	2960	2960	2960	0
258	20240607	155200	52253925	2960	2960	2960	2960	0
259	20240607	155100	52253925	2960	2960	2960	2960	0
260	20240607	155000	52253925	2960	2960	2960	2960	0
261	20240607	154900	52253925	2960	2960	2960	2960	0
262	20240607	154800	52253925	2960	2960	2960	2960	0
263	20240607	154700	52253925	2960	2960	2960	2960	0
264	20240607	154600	52253925	2960	2960	2960	2960	0
265	20240607	154500	52253925	2960	2960	2960	2960	0
266	20240607	154400	52253925	2960	2960	2960	2960	0
267	20240607	154300	52253925	2960	2960	2960	2960	0
268	20240607	154200	52253925	2960	2960	2960	2960	0
269	20240607	154100	52253925	2960	2960	2960	2960	0
270	20240607	154000	52253925	2960	2960	2960	2960	0
271	20240607	153900	52253925	2960	2960	2960	2960	0
272	20240607	153800	52253925	2960	2960	2960	2960	286
273	20240607	153700	52253925	2960	2960	2960	2960	0
274	20240607	153600	52253925	2960	2960	2960	2960	0
275	20240607	153500	52253925	2960	2960	2960	2960	0
276	20240607	153400	52253925	2960	2960	2960	2960	0
277	20240607	153300	52253925	2960	2960	2960	2960	0
278	20240607	153200	52253925	2960	2960	2960	2960	0
279	20240607	153100	52253925	2960	2960	2960	2960	0
280	20240607	153000	52253925	2960	2960	2960	2960	286
281	20240607	152900	51407365	2960	2960	2960	2960	0
282	20240607	152800	51407365	2960	2960	2960	2960	0
283	20240607	152700	51407365	2960	2960	2960	2960	0
284	20240607	152600	51407365	2960	2960	2960	2960	0
285	20240607	152500	51407365	2960	2960	2960	2960	0
286	20240607	152400	51407365	2960	2960	2960	2960	0
287	20240607	152300	51407365	2960	2960	2960	2960	0
288	20240607	152200	51407365	2960	2960	2960	2960	0
289	20240607	152100	51407365	2960	2960	2960	2960	0
290	20240607	152000	51407365	2960	2960	2960	2960	0
291	20240607	151900	51407365	2960	2955	2960	2955	60
292	20240607	151800	51230060	2960	2955	2960	2955	211
293	20240607	151700	50606550	2960	2950	2960	2950	456
294	20240607	151600	49261050	2950	2935	2950	2910	207
295	20240607	151500	48652715	2935	2925	2935	2905	2935
296	20240607	151400	40097355	2960	2960	2960	2960	0
297	20240607	151300	40097355	2960	2960	2960	2960	0
298	20240607	151200	40097355	2960	2960	2960	2960	0
299	20240607	151100	40097355	2960	2960	2960	2960	0
300	20240607	151000	40097355	2960	2960	2960	2960	0
301	20240607	150900	40097355	2960	2960	2960	2960	0
302	20240607	150800	40097355	2960	2960	2960	2960	0
303	20240607	150700	40097355	2960	2960	2960	2960	0
304	20240607	150600	40097355	2960	2960	2960	2960	0
305	20240607	150500	40097355	2960	2955	2960	2955	68
306	20240607	150400	39896300	2955	2955	2955	2955	0
307	20240607	150300	39896300	2955	2955	2955	2955	0
308	20240607	150200	39896300	2955	2955	2955	2955	0
309	20240607	150100	39896300	2955	2945	2955	2945	94
310	20240607	150000	39619450	2940	2940	2940	2940	0
311	20240607	145900	39619450	2940	2940	2940	2940	1
312	20240607	145800	39616510	2945	2945	2945	2945	1
313	20240607	145700	39613565	2920	2920	2920	2920	0
314	20240607	145600	39613565	2920	2920	2920	2920	0
315	20240607	145500	39613565	2920	2930	2930	2920	34
316	20240607	145400	39514270	2935	2935	2935	2935	0
317	20240607	145300	39514270	2935	2935	2935	2935	0
318	20240607	145200	39514270	2935	2935	2935	2935	0
319	20240607	145100	39514270	2935	2935	2935	2935	0
320	20240607	145000	39514270	2935	2935	2935	2935	0
321	20240607	144900	39514270	2935	2935	2935	2935	10
322	20240607	144800	39484920	2935	2935	2935	2935	0
323	20240607	144700	39484920	2935	2935	2935	2935	2
324	20240607	144600	39479050	2935	2935	2935	2935	33
325	20240607	144500	39382195	2960	2960	2960	2960	0
326	20240607	144400	39382195	2960	2960	2960	2960	0
327	20240607	144300	39382195	2960	2960	2960	2960	0
328	20240607	144200	39382195	2960	2960	2960	2960	0
329	20240607	144100	39382195	2960	2960	2960	2960	0
330	20240607	144000	39382195	2960	2960	2960	2960	0
331	20240607	143900	39382195	2960	2960	2960	2960	0
332	20240607	143800	39382195	2960	2960	2960	2960	0
333	20240607	143700	39382195	2960	2960	2960	2960	0
334	20240607	143600	39382195	2960	2960	2960	2960	0
335	20240607	143500	39382195	2960	2960	2960	2960	0
336	20240607	143400	39382195	2960	2960	2960	2960	0
337	20240607	143300	39382195	2960	2960	2960	2960	0
338	20240607	143200	39382195	2960	2960	2960	2960	0
339	20240607	143100	39382195	2960	2960	2960	2960	0
340	20240607	143000	39382195	2960	2960	2960	2960	0
341	20240607	142900	39382195	2960	2960	2960	2960	0
342	20240607	142800	39382195	2960	2960	2960	2960	0
343	20240607	142700	39382195	2960	2960	2960	2960	0
344	20240607	142600	39382195	2960	2960	2960	2960	0
345	20240607	142500	39382195	2960	2960	2960	2960	0
346	20240607	142400	39382195	2960	2960	2960	2960	0
347	20240607	142300	39382195	2960	2960	2960	2960	0
348	20240607	142200	39382195	2960	2960	2960	2960	0
349	20240607	142100	39382195	2960	2960	2960	2960	0
350	20240607	142000	39382195	2960	2960	2960	2960	0
351	20240607	141900	39382195	2960	2945	2960	2945	130
352	20240607	141800	38999155	2945	2945	2945	2945	0
353	20240607	141700	38999155	2945	2945	2945	2945	0
354	20240607	141600	38999155	2945	2945	2945	2945	0
355	20240607	141500	38999155	2945	2945	2945	2945	5
356	20240607	141400	38984430	2955	2955	2955	2955	0
357	20240607	141300	38984430	2955	2945	2955	2945	52
358	20240607	141200	38831270	2940	2940	2940	2940	50
359	20240607	141100	38684270	2940	2940	2940	2940	0
360	20240607	141000	38684270	2940	2940	2940	2940	115
361	20240607	140900	38346170	2950	2950	2950	2950	0
362	20240607	140800	38346170	2950	2950	2950	2950	0
363	20240607	140700	38346170	2950	2950	2950	2950	3
364	20240607	140600	38337320	2950	2950	2950	2950	2
365	20240607	140500	38331420	2930	2935	2935	2930	353
366	20240607	140400	37296090	2955	2955	2955	2955	15
367	20240607	140300	37251765	2955	2955	2955	2955	3
368	20240607	140200	37242900	2950	2950	2950	2950	0
369	20240607	140100	37242900	2950	2950	2950	2950	1
370	20240607	140000	37239950	2960	2930	2960	2930	691
371	20240607	135900	35215290	2920	2920	2920	2920	0
372	20240607	135800	35215290	2920	2920	2920	2920	1
373	20240607	135700	35212370	2930	2930	2930	2930	0
374	20240607	135600	35212370	2930	2930	2930	2930	0
375	20240607	135500	35212370	2930	2930	2930	2930	0
376	20240607	135400	35212370	2930	2930	2930	2930	1
377	20240607	135300	35209440	2960	2960	2960	2960	0
378	20240607	135200	35209440	2960	2960	2960	2960	0
379	20240607	135100	35209440	2960	2960	2960	2960	0
380	20240607	135000	35209440	2960	2960	2960	2960	0
381	20240607	134900	35209440	2960	2960	2960	2960	0
382	20240607	134800	35209440	2960	2910	2960	2910	600
383	20240607	134700	33459890	2910	2910	2910	2910	0
384	20240607	134600	33459890	2910	2910	2910	2910	1
385	20240607	134500	33456980	2895	2895	2895	2895	943
386	20240607	134400	30726995	2890	2890	2890	2890	0
387	20240607	134300	30726995	2890	2890	2890	2890	0
388	20240607	134200	30726995	2890	2890	2890	2890	0
389	20240607	134100	30726995	2890	2890	2890	2890	0
390	20240607	134000	30726995	2890	2890	2890	2890	0
391	20240607	133900	30726995	2890	2890	2890	2890	0
392	20240607	133800	30726995	2890	2890	2890	2890	0
393	20240607	133700	30726995	2890	2890	2890	2890	0
394	20240607	133600	30726995	2890	2890	2890	2890	0
395	20240607	133500	30726995	2890	2890	2890	2890	0
396	20240607	133400	30726995	2890	2890	2890	2890	0
397	20240607	133300	30726995	2890	2890	2890	2890	0
398	20240607	133200	30726995	2890	2890	2890	2890	0
399	20240607	133100	30726995	2890	2890	2890	2890	0
400	20240607	133000	30726995	2890	2890	2890	2890	0
401	20240607	132900	30726995	2890	2890	2890	2890	0
402	20240607	132800	30726995	2890	2890	2890	2890	0
403	20240607	132700	30726995	2890	2890	2890	2890	0
404	20240607	132600	30726995	2890	2890	2890	2890	0
405	20240607	132500	30726995	2890	2890	2890	2890	256
406	20240607	132400	29987155	2890	2890	2890	2890	1
407	20240607	132300	29984265	2875	2875	2875	2875	0
408	20240607	132200	29984265	2875	2875	2875	2875	0
409	20240607	132100	29984265	2875	2875	2875	2875	0
410	20240607	132000	29984265	2875	2875	2875	2875	0
411	20240607	131900	29984265	2875	2875	2875	2875	0
412	20240607	131800	29984265	2875	2875	2875	2875	0
413	20240607	131700	29984265	2875	2875	2875	2875	0
414	20240607	131600	29984265	2875	2875	2875	2875	0
415	20240607	131500	29984265	2875	2875	2875	2875	0
416	20240607	131400	29984265	2875	2875	2875	2875	0
417	20240607	131300	29984265	2875	2875	2875	2875	0
418	20240607	131200	29984265	2875	2875	2875	2875	0
419	20240607	131100	29984265	2875	2875	2875	2875	0
420	20240607	131000	29984265	2875	2875	2875	2875	0
421	20240607	130900	29984265	2875	2875	2875	2875	0
422	20240607	130800	29984265	2875	2875	2875	2875	25
423	20240607	130700	29912390	2875	2875	2875	2875	0
424	20240607	130600	29912390	2875	2875	2875	2875	57
425	20240607	130500	29748515	2895	2895	2895	2895	0
426	20240607	130400	29748515	2895	2895	2895	2895	0
427	20240607	130300	29748515	2895	2895	2895	2895	0
428	20240607	130200	29748515	2895	2895	2895	2895	0
429	20240607	130100	29748515	2895	2895	2895	2895	0
430	20240607	130000	29748515	2895	2895	2895	2895	0
431	20240607	125900	29748515	2895	2895	2895	2895	0
432	20240607	125800	29748515	2895	2895	2895	2895	0
433	20240607	125700	29748515	2895	2895	2895	2895	0
434	20240607	125600	29748515	2895	2895	2895	2895	0
435	20240607	125500	29748515	2895	2895	2895	2895	0
436	20240607	125400	29748515	2895	2895	2895	2895	0
437	20240607	125300	29748515	2895	2895	2895	2895	0
438	20240607	125200	29748515	2895	2895	2895	2895	0
439	20240607	125100	29748515	2895	2895	2895	2895	0
440	20240607	125000	29748515	2895	2895	2895	2895	0
441	20240607	124900	29748515	2895	2895	2895	2895	0
442	20240607	124800	29748515	2895	2895	2895	2895	0
443	20240607	124700	29748515	2895	2895	2895	2895	0
444	20240607	124600	29748515	2895	2895	2895	2895	0
445	20240607	124500	29748515	2895	2895	2895	2895	0
446	20240607	124400	29748515	2895	2895	2895	2895	0
447	20240607	124300	29748515	2895	2895	2895	2895	0
448	20240607	124200	29748515	2895	2895	2895	2895	0
449	20240607	124100	29748515	2895	2895	2895	2895	0
450	20240607	124000	29748515	2895	2895	2895	2895	0
451	20240607	123900	29748515	2895	2895	2895	2895	0
452	20240607	123800	29748515	2895	2895	2895	2895	0
453	20240607	123700	29748515	2895	2895	2895	2895	0
454	20240607	123600	29748515	2895	2895	2895	2895	0
455	20240607	123500	29748515	2895	2895	2895	2895	0
456	20240607	123400	29748515	2895	2895	2895	2895	0
457	20240607	123300	29748515	2895	2895	2895	2895	0
458	20240607	123200	29748515	2895	2895	2895	2895	0
459	20240607	123100	29748515	2895	2895	2895	2895	0
460	20240607	123000	29748515	2895	2895	2895	2895	0
461	20240607	122900	29748515	2895	2895	2895	2895	0
462	20240607	122800	29748515	2895	2895	2895	2895	0
463	20240607	122700	29748515	2895	2895	2895	2895	0
464	20240607	122600	29748515	2895	2895	2895	2895	0
465	20240607	122500	29748515	2895	2895	2895	2895	0
466	20240607	122400	29748515	2895	2895	2895	2895	0
467	20240607	122300	29748515	2895	2895	2895	2895	0
468	20240607	122200	29748515	2895	2895	2895	2895	0
469	20240607	122100	29748515	2895	2895	2895	2895	0
470	20240607	122000	29748515	2895	2895	2895	2895	0
471	20240607	121900	29748515	2895	2895	2895	2895	0
472	20240607	121800	29748515	2895	2895	2895	2895	0
473	20240607	121700	29748515	2895	2895	2895	2895	0
474	20240607	121600	29748515	2895	2895	2895	2895	0
475	20240607	121500	29748515	2895	2895	2895	2895	0
476	20240607	121400	29748515	2895	2895	2895	2895	0
477	20240607	121300	29748515	2895	2895	2895	2895	0
478	20240607	121200	29748515	2895	2895	2895	2895	0
479	20240607	121100	29748515	2895	2895	2895	2895	1
480	20240607	121000	29745620	2895	2895	2895	2895	0
481	20240607	120900	29745620	2895	2895	2895	2895	0
482	20240607	120800	29745620	2895	2895	2895	2895	0
483	20240607	120700	29745620	2895	2895	2895	2895	0
484	20240607	120600	29745620	2895	2895	2895	2895	0
485	20240607	120500	29745620	2895	2895	2895	2895	0
486	20240607	120400	29745620	2895	2895	2895	2895	0
487	20240607	120300	29745620	2895	2895	2895	2895	0
488	20240607	120200	29745620	2895	2895	2895	2895	2
489	20240607	120100	29739830	2890	2890	2890	2890	0
490	20240607	120000	29739830	2890	2890	2890	2890	0
491	20240607	115900	29739830	2890	2890	2890	2890	3
492	20240607	115800	29731160	2870	2870	2870	2870	0
493	20240607	115700	29731160	2870	2870	2870	2870	0
494	20240607	115600	29731160	2870	2870	2870	2870	0
495	20240607	115500	29731160	2870	2870	2870	2870	0
496	20240607	115400	29731160	2870	2870	2870	2870	1
497	20240607	115300	29728290	2890	2875	2890	2875	380
498	20240607	115200	28635730	2880	2880	2880	2880	0
499	20240607	115100	28635730	2880	2880	2880	2880	0
500	20240607	115000	28635730	2880	2880	2880	2880	0
501	20240607	114900	28635730	2880	2880	2880	2880	8
502	20240607	114800	28612690	2860	2860	2860	2860	1
503	20240607	114700	28609830	2860	2870	2870	2860	523
504	20240607	114600	27108840	2870	2880	2880	2870	28
505	20240607	114500	27028300	2875	2875	2875	2875	490
506	20240607	114400	25619550	2875	2875	2875	2875	0
507	20240607	114300	25619550	2875	2880	2880	2875	467
508	20240607	114200	24276920	2880	2880	2880	2880	0
509	20240607	114100	24276920	2880	2880	2880	2880	0
510	20240607	114000	24276920	2880	2880	2880	2880	0
511	20240607	113900	24276920	2880	2880	2880	2880	0
512	20240607	113800	24276920	2880	2880	2880	2880	277
513	20240607	113700	23479160	2880	2880	2880	2880	1001
514	20240607	113600	20596280	2880	2880	2880	2880	0
515	20240607	113500	20596280	2880	2880	2880	2880	0
516	20240607	113400	20596280	2880	2880	2880	2880	0
517	20240607	113300	20596280	2880	2880	2880	2880	0
518	20240607	113200	20596280	2880	2880	2880	2880	1
519	20240607	113100	20593400	2885	2885	2885	2885	45
520	20240607	113000	20463575	2885	2885	2885	2885	0
521	20240607	112900	20463575	2885	2885	2885	2885	0
522	20240607	112800	20463575	2885	2885	2885	2885	0
523	20240607	112700	20463575	2885	2885	2885	2885	0
524	20240607	112600	20463575	2885	2885	2885	2885	1
525	20240607	112500	20460690	2885	2885	2885	2885	0
526	20240607	112400	20460690	2885	2885	2885	2885	0
527	20240607	112300	20460690	2885	2885	2885	2885	0
528	20240607	112200	20460690	2885	2885	2885	2885	0
529	20240607	112100	20460690	2885	2885	2885	2885	0
530	20240607	112000	20460690	2885	2885	2885	2885	1
531	20240607	111900	20457805	2885	2885	2885	2885	0
532	20240607	111800	20457805	2885	2885	2885	2885	0
533	20240607	111700	20457805	2885	2885	2885	2885	0
534	20240607	111600	20457805	2885	2885	2885	2885	0
535	20240607	111500	20457805	2885	2885	2885	2885	1
536	20240607	111400	20454920	2910	2910	2910	2910	0
537	20240607	111300	20454920	2910	2895	2910	2895	481
538	20240607	111200	19058010	2880	2880	2880	2880	3
539	20240607	111100	19049370	2880	2880	2880	2880	0
540	20240607	111000	19049370	2880	2880	2880	2880	16
541	20240607	110900	19003290	2885	2885	2885	2885	1
542	20240607	110800	19000405	2895	2895	2895	2895	0
543	20240607	110700	19000405	2895	2895	2895	2895	1
544	20240607	110600	18997510	2890	2895	2895	2890	2
545	20240607	110500	18991725	2885	2885	2885	2885	0
546	20240607	110400	18991725	2885	2885	2885	2885	0
547	20240607	110300	18991725	2885	2885	2885	2885	360
548	20240607	110200	17953125	2885	2885	2885	2885	0
549	20240607	110100	17953125	2885	2885	2885	2885	0
550	20240607	110000	17953125	2885	2885	2885	2885	0
551	20240607	105900	17953125	2885	2885	2885	2885	0
552	20240607	105800	17953125	2885	2885	2885	2885	1
553	20240607	105700	17950240	2890	2890	2890	2890	0
554	20240607	105600	17950240	2890	2890	2890	2890	11
555	20240607	105500	17918450	2885	2885	2885	2885	0
556	20240607	105400	17918450	2885	2885	2885	2885	390
557	20240607	105300	16793300	2885	2885	2885	2885	0
558	20240607	105200	16793300	2885	2895	2895	2885	665
559	20240607	105100	14872905	2895	2895	2895	2895	0
560	20240607	105000	14872905	2895	2895	2895	2895	0
561	20240607	104900	14872905	2895	2895	2895	2895	0
562	20240607	104800	14872905	2895	2895	2895	2895	0
563	20240607	104700	14872905	2895	2895	2895	2895	0
564	20240607	104600	14872905	2895	2895	2895	2895	1
565	20240607	104500	14870010	2895	2895	2895	2895	0
566	20240607	104400	14870010	2895	2895	2895	2895	0
567	20240607	104300	14870010	2895	2895	2895	2895	0
568	20240607	104200	14870010	2895	2895	2895	2895	0
569	20240607	104100	14870010	2895	2895	2895	2895	1
570	20240607	104000	14867115	2895	2895	2895	2895	0
571	20240607	103900	14867115	2895	2895	2895	2895	0
572	20240607	103800	14867115	2895	2895	2895	2895	0
573	20240607	103700	14867115	2895	2895	2895	2895	0
574	20240607	103600	14867115	2895	2895	2895	2895	0
575	20240607	103500	14867115	2895	2895	2895	2895	1
576	20240607	103400	14864220	2915	2915	2915	2915	0
577	20240607	103300	14864220	2915	2915	2915	2915	0
578	20240607	103200	14864220	2915	2915	2915	2915	1
579	20240607	103100	14861305	2890	2890	2890	2890	0
580	20240607	103000	14861305	2890	2905	2905	2890	666
581	20240607	102900	12933940	2920	2920	2920	2920	1
582	20240607	102800	12931020	2905	2905	2905	2905	0
583	20240607	102700	12931020	2905	2905	2905	2905	0
584	20240607	102600	12931020	2905	2905	2905	2905	0
585	20240607	102500	12931020	2905	2905	2905	2905	0
586	20240607	102400	12931020	2905	2905	2905	2905	1
587	20240607	102300	12928115	2925	2920	2925	2920	42
588	20240607	102200	12805470	2920	2920	2920	2920	0
589	20240607	102100	12805470	2920	2920	2920	2920	1
590	20240607	102000	12802550	2900	2900	2900	2900	0
591	20240607	101900	12802550	2900	2900	2900	2900	0
592	20240607	101800	12802550	2900	2900	2900	2900	1
593	20240607	101700	12799650	2915	2915	2915	2915	0
594	20240607	101600	12799650	2915	2915	2915	2915	0
595	20240607	101500	12799650	2915	2915	2915	2915	0
596	20240607	101400	12799650	2915	2915	2915	2915	0
597	20240607	101300	12799650	2915	2910	2915	2910	3
598	20240607	101200	12790915	2890	2890	2890	2890	1
599	20240607	101100	12788025	2910	2910	2910	2910	0
600	20240607	101000	12788025	2910	2910	2910	2910	0
601	20240607	100900	12788025	2910	2910	2910	2910	0
602	20240607	100800	12788025	2910	2910	2910	2910	0
603	20240607	100700	12788025	2910	2910	2910	2910	26
604	20240607	100600	12712365	2910	2920	2940	2910	139
605	20240607	100500	12307025	2955	2920	2955	2905	448
606	20240607	100400	11003925	2920	2920	2920	2920	0
607	20240607	100300	11003925	2920	2915	2920	2915	31
608	20240607	100200	10913555	2890	2890	2890	2890	0
609	20240607	100100	10913555	2890	2890	2890	2890	1
610	20240607	100000	10910665	2915	2915	2915	2915	1
611	20240607	095900	10907750	2915	2915	2915	2915	0
612	20240607	095800	10907750	2915	2915	2915	2915	1
613	20240607	095700	10904835	2880	2880	2880	2880	0
614	20240607	095600	10904835	2880	2880	2880	2880	0
615	20240607	095500	10904835	2880	2880	2880	2880	1
616	20240607	095400	10901955	2915	2915	2915	2915	0
617	20240607	095300	10901955	2915	2915	2915	2915	0
618	20240607	095200	10901955	2915	2915	2915	2915	0
619	20240607	095100	10901955	2915	2910	2915	2910	2
620	20240607	095000	10896130	2880	2880	2880	2880	1
621	20240607	094900	10893250	2880	2880	2880	2880	0
622	20240607	094800	10893250	2880	2880	2880	2880	0
623	20240607	094700	10893250	2880	2880	2880	2880	0
624	20240607	094600	10893250	2880	2880	2880	2880	0
625	20240607	094500	10893250	2880	2880	2880	2880	0
626	20240607	094400	10893250	2880	2880	2880	2880	1
627	20240607	094300	10890370	2880	2880	2880	2880	0
628	20240607	094200	10890370	2880	2880	2880	2880	0
629	20240607	094100	10890370	2880	2880	2880	2880	9
630	20240607	094000	10864450	2880	2880	2880	2880	19
631	20240607	093900	10809730	2880	2880	2880	2880	0
632	20240607	093800	10809730	2880	2880	2880	2880	2
633	20240607	093700	10803970	2910	2910	2910	2910	0
634	20240607	093600	10803970	2910	2910	2910	2910	0
635	20240607	093500	10803970	2910	2910	2910	2910	0
636	20240607	093400	10803970	2910	2910	2910	2910	1
637	20240607	093300	10801060	2880	2880	2880	2880	2
638	20240607	093200	10795300	2880	2880	2880	2880	0
639	20240607	093100	10795300	2880	2880	2880	2880	0
640	20240607	093000	10795300	2880	2880	2880	2880	0
641	20240607	092900	10795300	2880	2880	2880	2880	0
642	20240607	092800	10795300	2880	2880	2880	2880	0
643	20240607	092700	10795300	2880	2880	2880	2880	2
644	20240607	092600	10789540	2905	2905	2905	2905	0
645	20240607	092500	10789540	2905	2905	2905	2905	0
646	20240607	092400	10789540	2905	2905	2905	2905	0
647	20240607	092300	10789540	2905	2905	2905	2905	1
648	20240607	092200	10786635	2880	2880	2880	2880	2
649	20240607	092100	10780875	2915	2915	2915	2915	0
650	20240607	092000	10780875	2915	2915	2915	2915	0
651	20240607	091900	10780875	2915	2915	2915	2915	0
652	20240607	091800	10780875	2915	2915	2915	2915	0
653	20240607	091700	10780875	2915	2915	2915	2915	0
654	20240607	091600	10780875	2915	2880	2915	2880	84
655	20240607	091500	10538110	2885	2885	2885	2885	2
656	20240607	091400	10532340	2890	2890	2890	2890	0
657	20240607	091300	10532340	2890	2890	2890	2890	0
658	20240607	091200	10532340	2890	2890	2890	2890	1318
659	20240607	091100	6723320	2890	2895	2895	2890	76
660	20240607	091000	6503500	2885	2885	2885	2885	2
661	20240607	090900	6497730	2900	2900	2900	2900	0
662	20240607	090800	6497730	2900	2900	2900	2900	27
663	20240607	090700	6419430	2900	2900	2900	2900	6
664	20240607	090600	6402030	2915	2915	2915	2915	0
665	20240607	090500	6402030	2915	2915	2915	2915	0
666	20240607	090400	6402030	2915	2915	2915	2915	400
667	20240607	090300	5236030	2915	2905	2915	2905	813
668	20240607	090200	2872755	2910	2910	2910	2910	0
669	20240607	090100	2872755	2910	2870	2910	2870	25
670	20240607	090000	2800165	2830	2915	2915	2830	970