KissMeData/092440/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200000	6104495	2980	2980	2980	2980	138
3	20240613	195900	6104495	2980	2980	2980	2980	0
4	20240613	195800	6104495	2980	2980	2980	2980	0
5	20240613	195700	6104495	2980	2980	2980	2980	0
6	20240613	195600	6104495	2980	2980	2980	2980	0
7	20240613	195500	6104495	2980	2980	2980	2980	0
8	20240613	195400	6104495	2980	2980	2980	2980	0
9	20240613	195300	6104495	2980	2980	2980	2980	0
10	20240613	195200	6104495	2980	2980	2980	2980	0
11	20240613	195100	6104495	2980	2980	2980	2980	0
12	20240613	195000	6104495	2980	2980	2980	2980	0
13	20240613	194900	6104495	2980	2980	2980	2980	0
14	20240613	194800	6104495	2980	2980	2980	2980	0
15	20240613	194700	6104495	2980	2980	2980	2980	0
16	20240613	194600	6104495	2980	2980	2980	2980	0
17	20240613	194500	6104495	2980	2980	2980	2980	0
18	20240613	194400	6104495	2980	2980	2980	2980	0
19	20240613	194300	6104495	2980	2980	2980	2980	0
20	20240613	194200	6104495	2980	2980	2980	2980	0
21	20240613	194100	6104495	2980	2980	2980	2980	0
22	20240613	194000	6104495	2980	2980	2980	2980	0
23	20240613	193900	6104495	2980	2980	2980	2980	0
24	20240613	193800	6104495	2980	2980	2980	2980	0
25	20240613	193700	6104495	2980	2980	2980	2980	0
26	20240613	193600	6104495	2980	2980	2980	2980	0
27	20240613	193500	6104495	2980	2980	2980	2980	0
28	20240613	193400	6104495	2980	2980	2980	2980	0
29	20240613	193300	6104495	2980	2980	2980	2980	0
30	20240613	193200	6104495	2980	2980	2980	2980	0
31	20240613	193100	6104495	2980	2980	2980	2980	0
32	20240613	193000	6104495	2980	2980	2980	2980	138
33	20240613	192900	6104495	2980	2980	2980	2980	0
34	20240613	192800	6104495	2980	2980	2980	2980	0
35	20240613	192700	6104495	2980	2980	2980	2980	0
36	20240613	192600	6104495	2980	2980	2980	2980	0
37	20240613	192500	6104495	2980	2980	2980	2980	0
38	20240613	192400	6104495	2980	2980	2980	2980	0
39	20240613	192300	6104495	2980	2980	2980	2980	0
40	20240613	192200	6104495	2980	2980	2980	2980	0
41	20240613	192100	6104495	2980	2980	2980	2980	0
42	20240613	192000	6104495	2980	2980	2980	2980	0
43	20240613	191900	6104495	2980	2980	2980	2980	0
44	20240613	191800	6104495	2980	2980	2980	2980	0
45	20240613	191700	6104495	2980	2980	2980	2980	0
46	20240613	191600	6104495	2980	2980	2980	2980	0
47	20240613	191500	6104495	2980	2980	2980	2980	0
48	20240613	191400	6104495	2980	2980	2980	2980	0
49	20240613	191300	6104495	2980	2980	2980	2980	0
50	20240613	191200	6104495	2980	2980	2980	2980	0
51	20240613	191100	6104495	2980	2980	2980	2980	0
52	20240613	191000	6104495	2980	2980	2980	2980	0
53	20240613	190900	6104495	2980	2980	2980	2980	0
54	20240613	190800	6104495	2980	2980	2980	2980	0
55	20240613	190700	6104495	2980	2980	2980	2980	0
56	20240613	190600	6104495	2980	2980	2980	2980	0
57	20240613	190500	6104495	2980	2980	2980	2980	0
58	20240613	190400	6104495	2980	2980	2980	2980	0
59	20240613	190300	6104495	2980	2980	2980	2980	0
60	20240613	190200	6104495	2980	2980	2980	2980	0
61	20240613	190100	6104495	2980	2980	2980	2980	0
62	20240613	190000	6104495	2980	2980	2980	2980	138
63	20240613	185900	6104495	2980	2980	2980	2980	0
64	20240613	185800	6104495	2980	2980	2980	2980	0
65	20240613	185700	6104495	2980	2980	2980	2980	0
66	20240613	185600	6104495	2980	2980	2980	2980	0
67	20240613	185500	6104495	2980	2980	2980	2980	0
68	20240613	185400	6104495	2980	2980	2980	2980	0
69	20240613	185300	6104495	2980	2980	2980	2980	0
70	20240613	185200	6104495	2980	2980	2980	2980	0
71	20240613	185100	6104495	2980	2980	2980	2980	0
72	20240613	185000	6104495	2980	2980	2980	2980	0
73	20240613	184900	6104495	2980	2980	2980	2980	0
74	20240613	184800	6104495	2980	2980	2980	2980	0
75	20240613	184700	6104495	2980	2980	2980	2980	0
76	20240613	184600	6104495	2980	2980	2980	2980	0
77	20240613	184500	6104495	2980	2980	2980	2980	0
78	20240613	184400	6104495	2980	2980	2980	2980	0
79	20240613	184300	6104495	2980	2980	2980	2980	0
80	20240613	184200	6104495	2980	2980	2980	2980	0
81	20240613	184100	6104495	2980	2980	2980	2980	0
82	20240613	184000	6104495	2980	2980	2980	2980	0
83	20240613	183900	6104495	2980	2980	2980	2980	0
84	20240613	183800	6104495	2980	2980	2980	2980	0
85	20240613	183700	6104495	2980	2980	2980	2980	0
86	20240613	183600	6104495	2980	2980	2980	2980	0
87	20240613	183500	6104495	2980	2980	2980	2980	0
88	20240613	183400	6104495	2980	2980	2980	2980	0
89	20240613	183300	6104495	2980	2980	2980	2980	0
90	20240613	183200	6104495	2980	2980	2980	2980	0
91	20240613	183100	6104495	2980	2980	2980	2980	0
92	20240613	183000	6104495	2980	2980	2980	2980	138
93	20240613	182900	6104495	2980	2980	2980	2980	0
94	20240613	182800	6104495	2980	2980	2980	2980	0
95	20240613	182700	6104495	2980	2980	2980	2980	0
96	20240613	182600	6104495	2980	2980	2980	2980	0
97	20240613	182500	6104495	2980	2980	2980	2980	0
98	20240613	182400	6104495	2980	2980	2980	2980	0
99	20240613	182300	6104495	2980	2980	2980	2980	0
100	20240613	182200	6104495	2980	2980	2980	2980	0
101	20240613	182100	6104495	2980	2980	2980	2980	0
102	20240613	182000	6104495	2980	2980	2980	2980	0
103	20240613	181900	6104495	2980	2980	2980	2980	0
104	20240613	181800	6104495	2980	2980	2980	2980	0
105	20240613	181700	6104495	2980	2980	2980	2980	0
106	20240613	181600	6104495	2980	2980	2980	2980	0
107	20240613	181500	6104495	2980	2980	2980	2980	0
108	20240613	181400	6104495	2980	2980	2980	2980	0
109	20240613	181300	6104495	2980	2980	2980	2980	0
110	20240613	181200	6104495	2980	2980	2980	2980	0
111	20240613	181100	6104495	2980	2980	2980	2980	0
112	20240613	181000	6104495	2980	2980	2980	2980	0
113	20240613	180900	6104495	2980	2980	2980	2980	0
114	20240613	180800	6104495	2980	2980	2980	2980	0
115	20240613	180700	6104495	2980	2980	2980	2980	0
116	20240613	180600	6104495	2980	2980	2980	2980	0
117	20240613	180500	6104495	2980	2980	2980	2980	0
118	20240613	180400	6104495	2980	2980	2980	2980	0
119	20240613	180300	6104495	2980	2980	2980	2980	0
120	20240613	180200	6104495	2980	2980	2980	2980	0
121	20240613	180100	6104495	2980	2980	2980	2980	0
122	20240613	180000	6104495	2980	2980	2980	2980	138
123	20240613	175900	6104495	2980	2980	2980	2980	0
124	20240613	175800	6104495	2980	2980	2980	2980	0
125	20240613	175700	6104495	2980	2980	2980	2980	0
126	20240613	175600	6104495	2980	2980	2980	2980	0
127	20240613	175500	6104495	2980	2980	2980	2980	0
128	20240613	175400	6104495	2980	2980	2980	2980	0
129	20240613	175300	6104495	2980	2980	2980	2980	0
130	20240613	175200	6104495	2980	2980	2980	2980	0
131	20240613	175100	6104495	2980	2980	2980	2980	0
132	20240613	175000	6104495	2980	2980	2980	2980	0
133	20240613	174900	6104495	2980	2980	2980	2980	0
134	20240613	174800	6104495	2980	2980	2980	2980	0
135	20240613	174700	6104495	2980	2980	2980	2980	0
136	20240613	174600	6104495	2980	2980	2980	2980	0
137	20240613	174500	6104495	2980	2980	2980	2980	0
138	20240613	174400	6104495	2980	2980	2980	2980	0
139	20240613	174300	6104495	2980	2980	2980	2980	0
140	20240613	174200	6104495	2980	2980	2980	2980	0
141	20240613	174100	6104495	2980	2980	2980	2980	0
142	20240613	174000	6104495	2980	2980	2980	2980	0
143	20240613	173900	6104495	2980	2980	2980	2980	0
144	20240613	173800	6104495	2980	2980	2980	2980	0
145	20240613	173700	6104495	2980	2980	2980	2980	0
146	20240613	173600	6104495	2980	2980	2980	2980	0
147	20240613	173500	6104495	2980	2980	2980	2980	0
148	20240613	173400	6104495	2980	2980	2980	2980	0
149	20240613	173300	6104495	2980	2980	2980	2980	0
150	20240613	173200	6104495	2980	2980	2980	2980	0
151	20240613	173100	6104495	2980	2980	2980	2980	0
152	20240613	173000	6104495	2980	2980	2980	2980	138
153	20240613	172900	6104495	2980	2980	2980	2980	0
154	20240613	172800	6104495	2980	2980	2980	2980	0
155	20240613	172700	6104495	2980	2980	2980	2980	0
156	20240613	172600	6104495	2980	2980	2980	2980	0
157	20240613	172500	6104495	2980	2980	2980	2980	0
158	20240613	172400	6104495	2980	2980	2980	2980	0
159	20240613	172300	6104495	2980	2980	2980	2980	0
160	20240613	172200	6104495	2980	2980	2980	2980	0
161	20240613	172100	6104495	2980	2980	2980	2980	0
162	20240613	172000	6104495	2980	2980	2980	2980	0
163	20240613	171900	6104495	2980	2980	2980	2980	0
164	20240613	171800	6104495	2980	2980	2980	2980	0
165	20240613	171700	6104495	2980	2980	2980	2980	0
166	20240613	171600	6104495	2980	2980	2980	2980	0
167	20240613	171500	6104495	2980	2980	2980	2980	0
168	20240613	171400	6104495	2980	2980	2980	2980	0
169	20240613	171300	6104495	2980	2980	2980	2980	0
170	20240613	171200	6104495	2980	2980	2980	2980	0
171	20240613	171100	6104495	2980	2980	2980	2980	0
172	20240613	171000	6104495	2980	2980	2980	2980	0
173	20240613	170900	6104495	2980	2980	2980	2980	0
174	20240613	170800	6104495	2980	2980	2980	2980	0
175	20240613	170700	6104495	2980	2980	2980	2980	0
176	20240613	170600	6104495	2980	2980	2980	2980	0
177	20240613	170500	6104495	2980	2980	2980	2980	0
178	20240613	170400	6104495	2980	2980	2980	2980	0
179	20240613	170300	6104495	2980	2980	2980	2980	0
180	20240613	170200	6104495	2980	2980	2980	2980	0
181	20240613	170100	6104495	2980	2980	2980	2980	0
182	20240613	170000	6104495	2980	2980	2980	2980	138
183	20240613	165900	6104495	2980	2980	2980	2980	0
184	20240613	165800	6104495	2980	2980	2980	2980	0
185	20240613	165700	6104495	2980	2980	2980	2980	0
186	20240613	165600	6104495	2980	2980	2980	2980	0
187	20240613	165500	6104495	2980	2980	2980	2980	0
188	20240613	165400	6104495	2980	2980	2980	2980	0
189	20240613	165300	6104495	2980	2980	2980	2980	0
190	20240613	165200	6104495	2980	2980	2980	2980	0
191	20240613	165100	6104495	2980	2980	2980	2980	0
192	20240613	165000	6104495	2980	2980	2980	2980	0
193	20240613	164900	6104495	2980	2980	2980	2980	0
194	20240613	164800	6104495	2980	2980	2980	2980	0
195	20240613	164700	6104495	2980	2980	2980	2980	0
196	20240613	164600	6104495	2980	2980	2980	2980	0
197	20240613	164500	6104495	2980	2980	2980	2980	0
198	20240613	164400	6104495	2980	2980	2980	2980	0
199	20240613	164300	6104495	2980	2980	2980	2980	0
200	20240613	164200	6104495	2980	2980	2980	2980	0
201	20240613	164100	6104495	2980	2980	2980	2980	0
202	20240613	164000	6104495	2980	2980	2980	2980	0
203	20240613	163900	6104495	2980	2980	2980	2980	0
204	20240613	163800	6104495	2980	2980	2980	2980	0
205	20240613	163700	6104495	2980	2980	2980	2980	0
206	20240613	163600	6104495	2980	2980	2980	2980	0
207	20240613	163500	6104495	2980	2980	2980	2980	0
208	20240613	163400	6104495	2980	2980	2980	2980	0
209	20240613	163300	6104495	2980	2980	2980	2980	0
210	20240613	163200	6104495	2980	2980	2980	2980	0
211	20240613	163100	6104495	2980	2980	2980	2980	0
212	20240613	163000	6104495	2980	2980	2980	2980	138
213	20240613	162900	6104495	2980	2980	2980	2980	0
214	20240613	162800	6104495	2980	2980	2980	2980	0
215	20240613	162700	6104495	2980	2980	2980	2980	0
216	20240613	162600	6104495	2980	2980	2980	2980	0
217	20240613	162500	6104495	2980	2980	2980	2980	0
218	20240613	162400	6104495	2980	2980	2980	2980	0
219	20240613	162300	6104495	2980	2980	2980	2980	0
220	20240613	162200	6104495	2980	2980	2980	2980	0
221	20240613	162100	6104495	2980	2980	2980	2980	0
222	20240613	162000	6104495	2980	2980	2980	2980	0
223	20240613	161900	6104495	2980	2980	2980	2980	0
224	20240613	161800	6104495	2980	2980	2980	2980	0
225	20240613	161700	6104495	2980	2980	2980	2980	0
226	20240613	161600	6104495	2980	2980	2980	2980	0
227	20240613	161500	6104495	2980	2980	2980	2980	0
228	20240613	161400	6104495	2980	2980	2980	2980	0
229	20240613	161300	6104495	2980	2980	2980	2980	0
230	20240613	161200	6104495	2980	2980	2980	2980	0
231	20240613	161100	6104495	2980	2980	2980	2980	0
232	20240613	161000	6104495	2980	2980	2980	2980	0
233	20240613	160900	6104495	2980	2980	2980	2980	0
234	20240613	160800	6104495	2980	2980	2980	2980	0
235	20240613	160700	6104495	2980	2980	2980	2980	0
236	20240613	160600	6104495	2980	2980	2980	2980	0
237	20240613	160500	6104495	2980	2980	2980	2980	0
238	20240613	160400	6104495	2980	2980	2980	2980	0
239	20240613	160300	6104495	2980	2980	2980	2980	0
240	20240613	160200	6104495	2980	2980	2980	2980	0
241	20240613	160100	6104495	2980	2980	2980	2980	0
242	20240613	160000	6104495	2980	2980	2980	2980	138
243	20240613	155900	6104495	2980	2980	2980	2980	0
244	20240613	155800	6104495	2980	2980	2980	2980	0
245	20240613	155700	6104495	2980	2980	2980	2980	0
246	20240613	155600	6104495	2980	2980	2980	2980	0
247	20240613	155500	6104495	2980	2980	2980	2980	0
248	20240613	155400	6104495	2980	2980	2980	2980	0
249	20240613	155300	6104495	2980	2980	2980	2980	0
250	20240613	155200	6104495	2980	2980	2980	2980	0
251	20240613	155100	6104495	2980	2980	2980	2980	0
252	20240613	155000	6104495	2980	2980	2980	2980	0
253	20240613	154900	6104495	2980	2980	2980	2980	0
254	20240613	154800	6104495	2980	2980	2980	2980	0
255	20240613	154700	6104495	2980	2980	2980	2980	0
256	20240613	154600	6104495	2980	2980	2980	2980	0
257	20240613	154500	6104495	2980	2980	2980	2980	0
258	20240613	154400	6104495	2980	2980	2980	2980	0
259	20240613	154300	6104495	2980	2980	2980	2980	0
260	20240613	154200	6104495	2980	2980	2980	2980	0
261	20240613	154100	6104495	2980	2980	2980	2980	0
262	20240613	154000	6104495	2980	2980	2980	2980	0
263	20240613	153900	6104495	2980	2980	2980	2980	0
264	20240613	153800	6104495	2980	2980	2980	2980	0
265	20240613	153700	6104495	2980	2980	2980	2980	0
266	20240613	153600	6104495	2980	2980	2980	2980	0
267	20240613	153500	6104495	2980	2980	2980	2980	0
268	20240613	153400	6104495	2980	2980	2980	2980	0
269	20240613	153300	6104495	2980	2980	2980	2980	0
270	20240613	153200	6104495	2980	2980	2980	2980	0
271	20240613	153100	6104495	2980	2980	2980	2980	0
272	20240613	153000	6104495	2980	2980	2980	2980	276
273	20240613	152900	5693255	2980	2980	2980	2980	0
274	20240613	152800	5693255	2980	2980	2980	2980	0
275	20240613	152700	5693255	2980	2980	2980	2980	0
276	20240613	152600	5693255	2980	2980	2980	2980	0
277	20240613	152500	5693255	2980	2980	2980	2980	0
278	20240613	152400	5693255	2980	2980	2980	2980	0
279	20240613	152300	5693255	2980	2980	2980	2980	0
280	20240613	152200	5693255	2980	2980	2980	2980	0
281	20240613	152100	5693255	2980	2980	2980	2980	0
282	20240613	152000	5693255	2980	2980	2980	2980	0
283	20240613	151900	5693255	2980	2980	2980	2980	0
284	20240613	151800	5693255	2980	2980	2980	2980	0
285	20240613	151700	5693255	2980	2980	2980	2980	0
286	20240613	151600	5693255	2980	2980	2980	2980	192
287	20240613	151500	5121095	2985	2985	2985	2985	1
288	20240613	151400	5118110	2980	2980	2980	2980	0
289	20240613	151300	5118110	2980	2980	2980	2980	0
290	20240613	151200	5118110	2980	2980	2980	2980	0
291	20240613	151100	5118110	2980	2980	2980	2980	0
292	20240613	151000	5118110	2980	2980	2980	2980	0
293	20240613	150900	5118110	2980	2980	2980	2980	0
294	20240613	150800	5118110	2980	2980	2980	2980	0
295	20240613	150700	5118110	2980	2980	2980	2980	0
296	20240613	150600	5118110	2980	2980	2980	2980	0
297	20240613	150500	5118110	2980	2980	2980	2980	0
298	20240613	150400	5118110	2980	2980	2980	2980	0
299	20240613	150300	5118110	2980	2980	2980	2980	0
300	20240613	150200	5118110	2980	2980	2980	2980	0
301	20240613	150100	5118110	2980	2980	2980	2980	19
302	20240613	150000	5061490	2975	2975	2975	2975	0
303	20240613	145900	5061490	2975	2975	2975	2975	0
304	20240613	145800	5061490	2975	2975	2975	2975	0
305	20240613	145700	5061490	2975	2975	2975	2975	0
306	20240613	145600	5061490	2975	2975	2975	2975	6
307	20240613	145500	5043640	2980	2980	2980	2980	0
308	20240613	145400	5043640	2980	2980	2980	2980	0
309	20240613	145300	5043640	2980	2980	2980	2980	0
310	20240613	145200	5043640	2980	2980	2980	2980	4
311	20240613	145100	5031720	2975	2975	2975	2975	0
312	20240613	145000	5031720	2975	2975	2975	2975	40
313	20240613	144900	4912720	2975	2975	2975	2975	0
314	20240613	144800	4912720	2975	2975	2975	2975	0
315	20240613	144700	4912720	2975	2975	2975	2975	0
316	20240613	144600	4912720	2975	2975	2975	2975	17
317	20240613	144500	4862145	2980	2980	2980	2980	0
318	20240613	144400	4862145	2980	2980	2980	2980	0
319	20240613	144300	4862145	2980	2980	2980	2980	0
320	20240613	144200	4862145	2980	2980	2980	2980	0
321	20240613	144100	4862145	2980	2980	2980	2980	0
322	20240613	144000	4862145	2980	2980	2980	2980	0
323	20240613	143900	4862145	2980	2980	2980	2980	0
324	20240613	143800	4862145	2980	2980	2980	2980	0
325	20240613	143700	4862145	2980	2980	2980	2980	0
326	20240613	143600	4862145	2980	2980	2980	2980	0
327	20240613	143500	4862145	2980	2980	2980	2980	0
328	20240613	143400	4862145	2980	2980	2980	2980	0
329	20240613	143300	4862145	2980	2980	2980	2980	0
330	20240613	143200	4862145	2980	2980	2980	2980	0
331	20240613	143100	4862145	2980	2980	2980	2980	0
332	20240613	143000	4862145	2980	2980	2980	2980	0
333	20240613	142900	4862145	2980	2980	2980	2980	0
334	20240613	142800	4862145	2980	2980	2980	2980	0
335	20240613	142700	4862145	2980	2980	2980	2980	0
336	20240613	142600	4862145	2980	2980	2980	2980	0
337	20240613	142500	4862145	2980	2980	2980	2980	0
338	20240613	142400	4862145	2980	2980	2980	2980	0
339	20240613	142300	4862145	2980	2980	2980	2980	0
340	20240613	142200	4862145	2980	2980	2980	2980	0
341	20240613	142100	4862145	2980	2980	2980	2980	0
342	20240613	142000	4862145	2980	2980	2980	2980	0
343	20240613	141900	4862145	2980	2980	2980	2980	0
344	20240613	141800	4862145	2980	2980	2980	2980	0
345	20240613	141700	4862145	2980	2980	2980	2980	0
346	20240613	141600	4862145	2980	2980	2980	2980	0
347	20240613	141500	4862145	2980	2980	2980	2980	0
348	20240613	141400	4862145	2980	2980	2980	2980	0
349	20240613	141300	4862145	2980	2980	2980	2980	0
350	20240613	141200	4862145	2980	2980	2980	2980	0
351	20240613	141100	4862145	2980	2980	2980	2980	0
352	20240613	141000	4862145	2980	2980	2980	2980	0
353	20240613	140900	4862145	2980	2980	2980	2980	0
354	20240613	140800	4862145	2980	2980	2980	2980	0
355	20240613	140700	4862145	2980	2980	2980	2980	0
356	20240613	140600	4862145	2980	2980	2980	2980	0
357	20240613	140500	4862145	2980	2980	2980	2980	2
358	20240613	140400	4856185	2980	2980	2980	2980	0
359	20240613	140300	4856185	2980	2980	2980	2980	0
360	20240613	140200	4856185	2980	2980	2980	2980	166
361	20240613	140100	4361505	2980	2980	2980	2980	0
362	20240613	140000	4361505	2980	2980	2980	2980	0
363	20240613	135900	4361505	2980	2980	2980	2980	0
364	20240613	135800	4361505	2980	2980	2980	2980	0
365	20240613	135700	4361505	2980	2980	2980	2980	0
366	20240613	135600	4361505	2980	2980	2980	2980	0
367	20240613	135500	4361505	2980	2980	2980	2980	0
368	20240613	135400	4361505	2980	2980	2980	2980	0
369	20240613	135300	4361505	2980	2980	2980	2980	0
370	20240613	135200	4361505	2980	2980	2980	2980	0
371	20240613	135100	4361505	2980	2980	2980	2980	0
372	20240613	135000	4361505	2980	2980	2980	2980	0
373	20240613	134900	4361505	2980	2980	2980	2980	0
374	20240613	134800	4361505	2980	2980	2980	2980	0
375	20240613	134700	4361505	2980	2980	2980	2980	0
376	20240613	134600	4361505	2980	2980	2980	2980	0
377	20240613	134500	4361505	2980	2980	2980	2980	0
378	20240613	134400	4361505	2980	2980	2980	2980	0
379	20240613	134300	4361505	2980	2980	2980	2980	100
380	20240613	134200	4063505	2980	2980	2980	2980	0
381	20240613	134100	4063505	2980	2980	2980	2980	0
382	20240613	134000	4063505	2980	2980	2980	2980	0
383	20240613	133900	4063505	2980	2980	2980	2980	0
384	20240613	133800	4063505	2980	2980	2980	2980	0
385	20240613	133700	4063505	2980	2980	2980	2980	0
386	20240613	133600	4063505	2980	2980	2980	2980	0
387	20240613	133500	4063505	2980	2980	2980	2980	0
388	20240613	133400	4063505	2980	2980	2980	2980	0
389	20240613	133300	4063505	2980	2980	2980	2980	0
390	20240613	133200	4063505	2980	2980	2980	2980	8
391	20240613	133100	4039665	2985	2985	2985	2985	0
392	20240613	133000	4039665	2985	2985	2985	2985	0
393	20240613	132900	4039665	2985	2985	2985	2985	0
394	20240613	132800	4039665	2985	2985	2985	2985	0
395	20240613	132700	4039665	2985	2985	2985	2985	0
396	20240613	132600	4039665	2985	2985	2985	2985	0
397	20240613	132500	4039665	2985	2985	2985	2985	0
398	20240613	132400	4039665	2985	2985	2985	2985	0
399	20240613	132300	4039665	2985	2985	2985	2985	0
400	20240613	132200	4039665	2985	2985	2985	2985	0
401	20240613	132100	4039665	2985	2985	2985	2985	0
402	20240613	132000	4039665	2985	2985	2985	2985	0
403	20240613	131900	4039665	2985	2985	2985	2985	0
404	20240613	131800	4039665	2985	2985	2985	2985	0
405	20240613	131700	4039665	2985	2985	2985	2985	0
406	20240613	131600	4039665	2985	2985	2985	2985	0
407	20240613	131500	4039665	2985	2985	2985	2985	0
408	20240613	131400	4039665	2985	2985	2985	2985	0
409	20240613	131300	4039665	2985	2985	2985	2985	0
410	20240613	131200	4039665	2985	2985	2985	2985	0
411	20240613	131100	4039665	2985	2985	2985	2985	0
412	20240613	131000	4039665	2985	2985	2985	2985	0
413	20240613	130900	4039665	2985	2985	2985	2985	0
414	20240613	130800	4039665	2985	2985	2985	2985	0
415	20240613	130700	4039665	2985	2985	2985	2985	0
416	20240613	130600	4039665	2985	2985	2985	2985	0
417	20240613	130500	4039665	2985	2985	2985	2985	0
418	20240613	130400	4039665	2985	2985	2985	2985	0
419	20240613	130300	4039665	2985	2985	2985	2985	0
420	20240613	130200	4039665	2985	2985	2985	2985	0
421	20240613	130100	4039665	2985	2985	2985	2985	0
422	20240613	130000	4039665	2985	2985	2985	2985	0
423	20240613	125900	4039665	2985	2985	2985	2985	0
424	20240613	125800	4039665	2985	2985	2985	2985	0
425	20240613	125700	4039665	2985	2985	2985	2985	0
426	20240613	125600	4039665	2985	2985	2985	2985	0
427	20240613	125500	4039665	2985	2985	2985	2985	0
428	20240613	125400	4039665	2985	2985	2985	2985	0
429	20240613	125300	4039665	2985	2985	2985	2985	0
430	20240613	125200	4039665	2985	2985	2985	2985	0
431	20240613	125100	4039665	2985	2985	2985	2985	0
432	20240613	125000	4039665	2985	2985	2985	2985	0
433	20240613	124900	4039665	2985	2985	2985	2985	0
434	20240613	124800	4039665	2985	2985	2985	2985	0
435	20240613	124700	4039665	2985	2985	2985	2985	0
436	20240613	124600	4039665	2985	2985	2985	2985	0
437	20240613	124500	4039665	2985	2985	2985	2985	0
438	20240613	124400	4039665	2985	2985	2985	2985	0
439	20240613	124300	4039665	2985	2985	2985	2985	0
440	20240613	124200	4039665	2985	2985	2985	2985	0
441	20240613	124100	4039665	2985	2985	2985	2985	0
442	20240613	124000	4039665	2985	2985	2985	2985	0
443	20240613	123900	4039665	2985	2985	2985	2985	0
444	20240613	123800	4039665	2985	2985	2985	2985	0
445	20240613	123700	4039665	2985	2985	2985	2985	0
446	20240613	123600	4039665	2985	2985	2985	2985	0
447	20240613	123500	4039665	2985	2985	2985	2985	0
448	20240613	123400	4039665	2985	2985	2985	2985	0
449	20240613	123300	4039665	2985	2985	2985	2985	1
450	20240613	123200	4036680	2980	2980	2980	2980	0
451	20240613	123100	4036680	2980	2980	2980	2980	0
452	20240613	123000	4036680	2980	2980	2980	2980	0
453	20240613	122900	4036680	2980	2980	2980	2980	0
454	20240613	122800	4036680	2980	2980	2980	2980	0
455	20240613	122700	4036680	2980	2980	2980	2980	0
456	20240613	122600	4036680	2980	2980	2980	2980	0
457	20240613	122500	4036680	2980	2980	2980	2980	0
458	20240613	122400	4036680	2980	2980	2980	2980	0
459	20240613	122300	4036680	2980	2980	2980	2980	0
460	20240613	122200	4036680	2980	2980	2980	2980	0
461	20240613	122100	4036680	2980	2980	2980	2980	0
462	20240613	122000	4036680	2980	2980	2980	2980	0
463	20240613	121900	4036680	2980	2980	2980	2980	0
464	20240613	121800	4036680	2980	2980	2980	2980	0
465	20240613	121700	4036680	2980	2980	2980	2980	0
466	20240613	121600	4036680	2980	2980	2980	2980	0
467	20240613	121500	4036680	2980	2980	2980	2980	0
468	20240613	121400	4036680	2980	2980	2980	2980	0
469	20240613	121300	4036680	2980	2980	2980	2980	0
470	20240613	121200	4036680	2980	2980	2980	2980	0
471	20240613	121100	4036680	2980	2980	2980	2980	2
472	20240613	121000	4030720	2975	2980	2980	2975	61
473	20240613	120900	3849105	2980	2980	2980	2980	0
474	20240613	120800	3849105	2980	2980	2980	2980	0
475	20240613	120700	3849105	2980	2980	2980	2980	0
476	20240613	120600	3849105	2980	2980	2980	2980	0
477	20240613	120500	3849105	2980	2980	2980	2980	0
478	20240613	120400	3849105	2980	2980	2980	2980	0
479	20240613	120300	3849105	2980	2980	2980	2980	0
480	20240613	120200	3849105	2980	2980	2980	2980	0
481	20240613	120100	3849105	2980	2980	2980	2980	0
482	20240613	120000	3849105	2980	2980	2980	2980	0
483	20240613	115900	3849105	2980	2980	2980	2980	0
484	20240613	115800	3849105	2980	2980	2980	2980	0
485	20240613	115700	3849105	2980	2980	2980	2980	0
486	20240613	115600	3849105	2980	2980	2980	2980	0
487	20240613	115500	3849105	2980	2980	2980	2980	0
488	20240613	115400	3849105	2980	2980	2980	2980	0
489	20240613	115300	3849105	2980	2980	2980	2980	0
490	20240613	115200	3849105	2980	2980	2980	2980	0
491	20240613	115100	3849105	2980	2980	2980	2980	0
492	20240613	115000	3849105	2980	2980	2980	2980	0
493	20240613	114900	3849105	2980	2980	2980	2980	0
494	20240613	114800	3849105	2980	2980	2980	2980	0
495	20240613	114700	3849105	2980	2980	2980	2980	0
496	20240613	114600	3849105	2980	2980	2980	2980	0
497	20240613	114500	3849105	2980	2980	2980	2980	0
498	20240613	114400	3849105	2980	2980	2980	2980	0
499	20240613	114300	3849105	2980	2980	2980	2980	0
500	20240613	114200	3849105	2980	2980	2980	2980	0
501	20240613	114100	3849105	2980	2980	2980	2980	324
502	20240613	114000	2883585	2980	2980	2980	2980	0
503	20240613	113900	2883585	2980	2980	2980	2980	0
504	20240613	113800	2883585	2980	2980	2980	2980	0
505	20240613	113700	2883585	2980	2980	2980	2980	0
506	20240613	113600	2883585	2980	2980	2980	2980	0
507	20240613	113500	2883585	2980	2980	2980	2980	0
508	20240613	113400	2883585	2980	2980	2980	2980	0
509	20240613	113300	2883585	2980	2980	2980	2980	0
510	20240613	113200	2883585	2980	2980	2980	2980	0
511	20240613	113100	2883585	2980	2980	2980	2980	0
512	20240613	113000	2883585	2980	2980	2980	2980	0
513	20240613	112900	2883585	2980	2980	2980	2980	1
514	20240613	112800	2880605	2980	2980	2980	2980	0
515	20240613	112700	2880605	2980	2980	2980	2980	0
516	20240613	112600	2880605	2980	2980	2980	2980	0
517	20240613	112500	2880605	2980	2980	2980	2980	0
518	20240613	112400	2880605	2980	2980	2980	2980	0
519	20240613	112300	2880605	2980	2980	2980	2980	0
520	20240613	112200	2880605	2980	2980	2980	2980	0
521	20240613	112100	2880605	2980	2980	2980	2980	0
522	20240613	112000	2880605	2980	2980	2980	2980	0
523	20240613	111900	2880605	2980	2980	2980	2980	0
524	20240613	111800	2880605	2980	2980	2980	2980	0
525	20240613	111700	2880605	2980	2980	2980	2980	0
526	20240613	111600	2880605	2980	2980	2980	2980	0
527	20240613	111500	2880605	2980	2980	2980	2980	0
528	20240613	111400	2880605	2980	2980	2980	2980	0
529	20240613	111300	2880605	2980	2980	2980	2980	0
530	20240613	111200	2880605	2980	2980	2980	2980	0
531	20240613	111100	2880605	2980	2980	2980	2980	0
532	20240613	111000	2880605	2980	2980	2980	2980	0
533	20240613	110900	2880605	2980	2980	2980	2980	0
534	20240613	110800	2880605	2980	2980	2980	2980	0
535	20240613	110700	2880605	2980	2980	2980	2980	0
536	20240613	110600	2880605	2980	2980	2980	2980	0
537	20240613	110500	2880605	2980	2980	2980	2980	0
538	20240613	110400	2880605	2980	2980	2980	2980	1
539	20240613	110300	2877625	2980	2980	2980	2980	0
540	20240613	110200	2877625	2980	2980	2980	2980	0
541	20240613	110100	2877625	2980	2980	2980	2980	0
542	20240613	110000	2877625	2980	2980	2980	2980	0
543	20240613	105900	2877625	2980	2980	2980	2980	0
544	20240613	105800	2877625	2980	2980	2980	2980	0
545	20240613	105700	2877625	2980	2980	2980	2980	0
546	20240613	105600	2877625	2980	2980	2980	2980	0
547	20240613	105500	2877625	2980	2980	2980	2980	0
548	20240613	105400	2877625	2980	2980	2980	2980	0
549	20240613	105300	2877625	2980	2980	2980	2980	0
550	20240613	105200	2877625	2980	2980	2980	2980	0
551	20240613	105100	2877625	2980	2980	2980	2980	0
552	20240613	105000	2877625	2980	2980	2980	2980	0
553	20240613	104900	2877625	2980	2980	2980	2980	0
554	20240613	104800	2877625	2980	2980	2980	2980	0
555	20240613	104700	2877625	2980	2980	2980	2980	0
556	20240613	104600	2877625	2980	2980	2980	2980	0
557	20240613	104500	2877625	2980	2980	2980	2980	0
558	20240613	104400	2877625	2980	2980	2980	2980	0
559	20240613	104300	2877625	2980	2980	2980	2980	0
560	20240613	104200	2877625	2980	2980	2980	2980	0
561	20240613	104100	2877625	2980	2980	2980	2980	0
562	20240613	104000	2877625	2980	2980	2980	2980	0
563	20240613	103900	2877625	2980	2980	2980	2980	0
564	20240613	103800	2877625	2980	2980	2980	2980	0
565	20240613	103700	2877625	2980	2980	2980	2980	0
566	20240613	103600	2877625	2980	2980	2980	2980	310
567	20240613	103500	1953825	2985	2985	2985	2985	0
568	20240613	103400	1953825	2985	2985	2985	2985	0
569	20240613	103300	1953825	2985	2985	2985	2985	0
570	20240613	103200	1953825	2985	2985	2985	2985	0
571	20240613	103100	1953825	2985	2985	2985	2985	0
572	20240613	103000	1953825	2985	2985	2985	2985	0
573	20240613	102900	1953825	2985	2985	2985	2985	0
574	20240613	102800	1953825	2985	2985	2985	2985	0
575	20240613	102700	1953825	2985	2985	2985	2985	0
576	20240613	102600	1953825	2985	2985	2985	2985	0
577	20240613	102500	1953825	2985	2985	2985	2985	0
578	20240613	102400	1953825	2985	2985	2985	2985	0
579	20240613	102300	1953825	2985	2985	2985	2985	0
580	20240613	102200	1953825	2985	2985	2985	2985	0
581	20240613	102100	1953825	2985	2985	2985	2985	0
582	20240613	102000	1953825	2985	2985	2985	2985	0
583	20240613	101900	1953825	2985	2985	2985	2985	0
584	20240613	101800	1953825	2985	2985	2985	2985	0
585	20240613	101700	1953825	2985	2985	2985	2985	0
586	20240613	101600	1953825	2985	2985	2985	2985	0
587	20240613	101500	1953825	2985	2985	2985	2985	0
588	20240613	101400	1953825	2985	2985	2985	2985	0
589	20240613	101300	1953825	2985	2985	2985	2985	0
590	20240613	101200	1953825	2985	2985	2985	2985	0
591	20240613	101100	1953825	2985	2985	2985	2985	0
592	20240613	101000	1953825	2985	2985	2985	2985	0
593	20240613	100900	1953825	2985	2985	2985	2985	0
594	20240613	100800	1953825	2985	2985	2985	2985	0
595	20240613	100700	1953825	2985	2985	2985	2985	0
596	20240613	100600	1953825	2985	2985	2985	2985	5
597	20240613	100500	1938900	2985	2985	2985	2985	0
598	20240613	100400	1938900	2985	2985	2985	2985	0
599	20240613	100300	1938900	2985	2985	2985	2985	0
600	20240613	100200	1938900	2985	2985	2985	2985	0
601	20240613	100100	1938900	2985	2985	2985	2985	0
602	20240613	100000	1938900	2985	2985	2985	2985	0
603	20240613	095900	1938900	2985	2985	2985	2985	0
604	20240613	095800	1938900	2985	2985	2985	2985	0
605	20240613	095700	1938900	2985	2985	2985	2985	0
606	20240613	095600	1938900	2985	2985	2985	2985	0
607	20240613	095500	1938900	2985	2990	2990	2985	115
608	20240613	095400	1595615	2995	2995	2995	2995	0
609	20240613	095300	1595615	2995	2995	2995	2995	0
610	20240613	095200	1595615	2995	2995	2995	2995	0
611	20240613	095100	1595615	2995	2995	2995	2995	0
612	20240613	095000	1595615	2995	2995	2995	2995	2
613	20240613	094900	1589625	2990	2990	2990	2990	0
614	20240613	094800	1589625	2990	2990	2990	2990	0
615	20240613	094700	1589625	2990	2990	2990	2990	0
616	20240613	094600	1589625	2990	2990	2990	2990	0
617	20240613	094500	1589625	2990	2990	2990	2990	0
618	20240613	094400	1589625	2990	2990	2990	2990	9
619	20240613	094300	1562715	2995	2995	2995	2995	2
620	20240613	094200	1556725	2990	2990	2990	2990	0
621	20240613	094100	1556725	2990	2990	2990	2990	0
622	20240613	094000	1556725	2990	2985	2990	2985	209
623	20240613	093900	932755	2980	2980	2980	2980	0
624	20240613	093800	932755	2980	2980	2980	2980	0
625	20240613	093700	932755	2980	2980	2980	2980	0
626	20240613	093600	932755	2980	2980	2980	2980	0
627	20240613	093500	932755	2980	2980	2980	2980	0
628	20240613	093400	932755	2980	2980	2980	2980	0
629	20240613	093300	932755	2980	2980	2980	2980	0
630	20240613	093200	932755	2980	2980	2980	2980	0
631	20240613	093100	932755	2980	2980	2980	2980	0
632	20240613	093000	932755	2980	2980	2980	2980	0
633	20240613	092900	932755	2980	2980	2980	2980	0
634	20240613	092800	932755	2980	2980	2980	2980	0
635	20240613	092700	932755	2980	2980	2980	2980	0
636	20240613	092600	932755	2980	2980	2980	2980	0
637	20240613	092500	932755	2980	2980	2980	2980	0
638	20240613	092400	932755	2980	2980	2980	2980	0
639	20240613	092300	932755	2980	2980	2980	2980	0
640	20240613	092200	932755	2980	2980	2980	2980	30
641	20240613	092100	843355	2995	2995	2995	2995	0
642	20240613	092000	843355	2995	2995	2995	2995	0
643	20240613	091900	843355	2995	2995	2995	2995	0
644	20240613	091800	843355	2995	2995	2995	2995	0
645	20240613	091700	843355	2995	2995	2995	2995	0
646	20240613	091600	843355	2995	2995	2995	2995	0
647	20240613	091500	843355	2995	2995	2995	2995	0
648	20240613	091400	843355	2995	2995	2995	2995	0
649	20240613	091300	843355	2995	2995	2995	2995	0
650	20240613	091200	843355	2995	2995	2995	2995	0
651	20240613	091100	843355	2995	2995	2995	2995	0
652	20240613	091000	843355	2995	2995	2995	2995	0
653	20240613	090900	843355	2995	2995	2995	2995	0
654	20240613	090800	843355	2995	2995	2995	2995	0
655	20240613	090700	843355	2995	2995	2995	2995	0
656	20240613	090600	843355	2995	2995	2995	2995	1
657	20240613	090500	840360	2980	2980	2980	2980	0
658	20240613	090400	840360	2980	2980	2980	2980	0
659	20240613	090300	840360	2980	2980	2980	2980	0
660	20240613	090200	840360	2980	2980	2980	2980	0
661	20240613	090100	840360	2980	2980	2980	2980	0
662	20240613	090000	840360	2980	2980	2980	2980	282