KissMeData/290120/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210600	77796660	2850	2850	2850	2850	871
3	20240607	210500	77796660	2850	2850	2850	2850	0
4	20240607	210400	77796660	2850	2850	2850	2850	0
5	20240607	210300	77796660	2850	2850	2850	2850	0
6	20240607	210200	77796660	2850	2850	2850	2850	0
7	20240607	210100	77796660	2850	2850	2850	2850	0
8	20240607	210000	77796660	2850	2850	2850	2850	0
9	20240607	205900	77796660	2850	2850	2850	2850	0
10	20240607	205800	77796660	2850	2850	2850	2850	0
11	20240607	205700	77796660	2850	2850	2850	2850	0
12	20240607	205600	77796660	2850	2850	2850	2850	0
13	20240607	205500	77796660	2850	2850	2850	2850	0
14	20240607	205400	77796660	2850	2850	2850	2850	0
15	20240607	205300	77796660	2850	2850	2850	2850	0
16	20240607	205200	77796660	2850	2850	2850	2850	0
17	20240607	205100	77796660	2850	2850	2850	2850	0
18	20240607	205000	77796660	2850	2850	2850	2850	0
19	20240607	204900	77796660	2850	2850	2850	2850	0
20	20240607	204800	77796660	2850	2850	2850	2850	0
21	20240607	204700	77796660	2850	2850	2850	2850	0
22	20240607	204600	77796660	2850	2850	2850	2850	0
23	20240607	204500	77796660	2850	2850	2850	2850	0
24	20240607	204400	77796660	2850	2850	2850	2850	0
25	20240607	204300	77796660	2850	2850	2850	2850	0
26	20240607	204200	77796660	2850	2850	2850	2850	0
27	20240607	204100	77796660	2850	2850	2850	2850	0
28	20240607	204000	77796660	2850	2850	2850	2850	0
29	20240607	203900	77796660	2850	2850	2850	2850	0
30	20240607	203800	77796660	2850	2850	2850	2850	0
31	20240607	203700	77796660	2850	2850	2850	2850	0
32	20240607	203600	77796660	2850	2850	2850	2850	871
33	20240607	203500	77796660	2850	2850	2850	2850	0
34	20240607	203400	77796660	2850	2850	2850	2850	0
35	20240607	203300	77796660	2850	2850	2850	2850	0
36	20240607	203200	77796660	2850	2850	2850	2850	0
37	20240607	203100	77796660	2850	2850	2850	2850	0
38	20240607	203000	77796660	2850	2850	2850	2850	0
39	20240607	202900	77796660	2850	2850	2850	2850	0
40	20240607	202800	77796660	2850	2850	2850	2850	0
41	20240607	202700	77796660	2850	2850	2850	2850	0
42	20240607	202600	77796660	2850	2850	2850	2850	0
43	20240607	202500	77796660	2850	2850	2850	2850	0
44	20240607	202400	77796660	2850	2850	2850	2850	0
45	20240607	202300	77796660	2850	2850	2850	2850	0
46	20240607	202200	77796660	2850	2850	2850	2850	0
47	20240607	202100	77796660	2850	2850	2850	2850	0
48	20240607	202000	77796660	2850	2850	2850	2850	0
49	20240607	201900	77796660	2850	2850	2850	2850	0
50	20240607	201800	77796660	2850	2850	2850	2850	0
51	20240607	201700	77796660	2850	2850	2850	2850	0
52	20240607	201600	77796660	2850	2850	2850	2850	0
53	20240607	201500	77796660	2850	2850	2850	2850	0
54	20240607	201400	77796660	2850	2850	2850	2850	0
55	20240607	201300	77796660	2850	2850	2850	2850	0
56	20240607	201200	77796660	2850	2850	2850	2850	0
57	20240607	201100	77796660	2850	2850	2850	2850	0
58	20240607	201000	77796660	2850	2850	2850	2850	0
59	20240607	200900	77796660	2850	2850	2850	2850	0
60	20240607	200800	77796660	2850	2850	2850	2850	0
61	20240607	200700	77796660	2850	2850	2850	2850	0
62	20240607	200600	77796660	2850	2850	2850	2850	871
63	20240607	200500	77796660	2850	2850	2850	2850	0
64	20240607	200400	77796660	2850	2850	2850	2850	0
65	20240607	200300	77796660	2850	2850	2850	2850	0
66	20240607	200200	77796660	2850	2850	2850	2850	0
67	20240607	200100	77796660	2850	2850	2850	2850	0
68	20240607	200000	77796660	2850	2850	2850	2850	0
69	20240607	195900	77796660	2850	2850	2850	2850	0
70	20240607	195800	77796660	2850	2850	2850	2850	0
71	20240607	195700	77796660	2850	2850	2850	2850	0
72	20240607	195600	77796660	2850	2850	2850	2850	0
73	20240607	195500	77796660	2850	2850	2850	2850	0
74	20240607	195400	77796660	2850	2850	2850	2850	0
75	20240607	195300	77796660	2850	2850	2850	2850	0
76	20240607	195200	77796660	2850	2850	2850	2850	0
77	20240607	195100	77796660	2850	2850	2850	2850	0
78	20240607	195000	77796660	2850	2850	2850	2850	0
79	20240607	194900	77796660	2850	2850	2850	2850	0
80	20240607	194800	77796660	2850	2850	2850	2850	0
81	20240607	194700	77796660	2850	2850	2850	2850	0
82	20240607	194600	77796660	2850	2850	2850	2850	0
83	20240607	194500	77796660	2850	2850	2850	2850	0
84	20240607	194400	77796660	2850	2850	2850	2850	0
85	20240607	194300	77796660	2850	2850	2850	2850	0
86	20240607	194200	77796660	2850	2850	2850	2850	0
87	20240607	194100	77796660	2850	2850	2850	2850	0
88	20240607	194000	77796660	2850	2850	2850	2850	0
89	20240607	193900	77796660	2850	2850	2850	2850	0
90	20240607	193800	77796660	2850	2850	2850	2850	0
91	20240607	193700	77796660	2850	2850	2850	2850	0
92	20240607	193600	77796660	2850	2850	2850	2850	871
93	20240607	193500	77796660	2850	2850	2850	2850	0
94	20240607	193400	77796660	2850	2850	2850	2850	0
95	20240607	193300	77796660	2850	2850	2850	2850	0
96	20240607	193200	77796660	2850	2850	2850	2850	0
97	20240607	193100	77796660	2850	2850	2850	2850	0
98	20240607	193000	77796660	2850	2850	2850	2850	0
99	20240607	192900	77796660	2850	2850	2850	2850	0
100	20240607	192800	77796660	2850	2850	2850	2850	0
101	20240607	192700	77796660	2850	2850	2850	2850	0
102	20240607	192600	77796660	2850	2850	2850	2850	0
103	20240607	192500	77796660	2850	2850	2850	2850	0
104	20240607	192400	77796660	2850	2850	2850	2850	0
105	20240607	192300	77796660	2850	2850	2850	2850	0
106	20240607	192200	77796660	2850	2850	2850	2850	0
107	20240607	192100	77796660	2850	2850	2850	2850	0
108	20240607	192000	77796660	2850	2850	2850	2850	0
109	20240607	191900	77796660	2850	2850	2850	2850	0
110	20240607	191800	77796660	2850	2850	2850	2850	0
111	20240607	191700	77796660	2850	2850	2850	2850	0
112	20240607	191600	77796660	2850	2850	2850	2850	0
113	20240607	191500	77796660	2850	2850	2850	2850	0
114	20240607	191400	77796660	2850	2850	2850	2850	0
115	20240607	191300	77796660	2850	2850	2850	2850	0
116	20240607	191200	77796660	2850	2850	2850	2850	0
117	20240607	191100	77796660	2850	2850	2850	2850	0
118	20240607	191000	77796660	2850	2850	2850	2850	0
119	20240607	190900	77796660	2850	2850	2850	2850	0
120	20240607	190800	77796660	2850	2850	2850	2850	0
121	20240607	190700	77796660	2850	2850	2850	2850	0
122	20240607	190600	77796660	2850	2850	2850	2850	871
123	20240607	190500	77796660	2850	2850	2850	2850	0
124	20240607	190400	77796660	2850	2850	2850	2850	0
125	20240607	190300	77796660	2850	2850	2850	2850	0
126	20240607	190200	77796660	2850	2850	2850	2850	0
127	20240607	190100	77796660	2850	2850	2850	2850	0
128	20240607	190000	77796660	2850	2850	2850	2850	0
129	20240607	185900	77796660	2850	2850	2850	2850	0
130	20240607	185800	77796660	2850	2850	2850	2850	0
131	20240607	185700	77796660	2850	2850	2850	2850	0
132	20240607	185600	77796660	2850	2850	2850	2850	0
133	20240607	185500	77796660	2850	2850	2850	2850	0
134	20240607	185400	77796660	2850	2850	2850	2850	0
135	20240607	185300	77796660	2850	2850	2850	2850	0
136	20240607	185200	77796660	2850	2850	2850	2850	0
137	20240607	185100	77796660	2850	2850	2850	2850	0
138	20240607	185000	77796660	2850	2850	2850	2850	0
139	20240607	184900	77796660	2850	2850	2850	2850	0
140	20240607	184800	77796660	2850	2850	2850	2850	0
141	20240607	184700	77796660	2850	2850	2850	2850	0
142	20240607	184600	77796660	2850	2850	2850	2850	0
143	20240607	184500	77796660	2850	2850	2850	2850	0
144	20240607	184400	77796660	2850	2850	2850	2850	0
145	20240607	184300	77796660	2850	2850	2850	2850	0
146	20240607	184200	77796660	2850	2850	2850	2850	0
147	20240607	184100	77796660	2850	2850	2850	2850	0
148	20240607	184000	77796660	2850	2850	2850	2850	0
149	20240607	183900	77796660	2850	2850	2850	2850	0
150	20240607	183800	77796660	2850	2850	2850	2850	0
151	20240607	183700	77796660	2850	2850	2850	2850	0
152	20240607	183600	77796660	2850	2850	2850	2850	871
153	20240607	183500	77796660	2850	2850	2850	2850	0
154	20240607	183400	77796660	2850	2850	2850	2850	0
155	20240607	183300	77796660	2850	2850	2850	2850	0
156	20240607	183200	77796660	2850	2850	2850	2850	0
157	20240607	183100	77796660	2850	2850	2850	2850	0
158	20240607	183000	77796660	2850	2850	2850	2850	0
159	20240607	182900	77796660	2850	2850	2850	2850	0
160	20240607	182800	77796660	2850	2850	2850	2850	0
161	20240607	182700	77796660	2850	2850	2850	2850	0
162	20240607	182600	77796660	2850	2850	2850	2850	0
163	20240607	182500	77796660	2850	2850	2850	2850	0
164	20240607	182400	77796660	2850	2850	2850	2850	0
165	20240607	182300	77796660	2850	2850	2850	2850	0
166	20240607	182200	77796660	2850	2850	2850	2850	0
167	20240607	182100	77796660	2850	2850	2850	2850	0
168	20240607	182000	77796660	2850	2850	2850	2850	0
169	20240607	181900	77796660	2850	2850	2850	2850	0
170	20240607	181800	77796660	2850	2850	2850	2850	0
171	20240607	181700	77796660	2850	2850	2850	2850	0
172	20240607	181600	77796660	2850	2850	2850	2850	0
173	20240607	181500	77796660	2850	2850	2850	2850	0
174	20240607	181400	77796660	2850	2850	2850	2850	0
175	20240607	181300	77796660	2850	2850	2850	2850	0
176	20240607	181200	77796660	2850	2850	2850	2850	0
177	20240607	181100	77796660	2850	2850	2850	2850	0
178	20240607	181000	77796660	2850	2850	2850	2850	0
179	20240607	180900	77796660	2850	2850	2850	2850	0
180	20240607	180800	77796660	2850	2850	2850	2850	0
181	20240607	180700	77796660	2850	2850	2850	2850	0
182	20240607	180600	77796660	2850	2850	2850	2850	871
183	20240607	180500	77796660	2850	2850	2850	2850	0
184	20240607	180400	77796660	2850	2850	2850	2850	0
185	20240607	180300	77796660	2850	2850	2850	2850	0
186	20240607	180200	77796660	2850	2850	2850	2850	0
187	20240607	180100	77796660	2850	2850	2850	2850	0
188	20240607	180000	77796660	2850	2850	2850	2850	0
189	20240607	175900	77796660	2850	2850	2850	2850	0
190	20240607	175800	77796660	2850	2850	2850	2850	0
191	20240607	175700	77796660	2850	2850	2850	2850	0
192	20240607	175600	77796660	2850	2850	2850	2850	0
193	20240607	175500	77796660	2850	2850	2850	2850	0
194	20240607	175400	77796660	2850	2850	2850	2850	0
195	20240607	175300	77796660	2850	2850	2850	2850	0
196	20240607	175200	77796660	2850	2850	2850	2850	0
197	20240607	175100	77796660	2850	2850	2850	2850	0
198	20240607	175000	77796660	2850	2850	2850	2850	0
199	20240607	174900	77796660	2850	2850	2850	2850	0
200	20240607	174800	77796660	2850	2850	2850	2850	0
201	20240607	174700	77796660	2850	2850	2850	2850	0
202	20240607	174600	77796660	2850	2850	2850	2850	0
203	20240607	174500	77796660	2850	2850	2850	2850	0
204	20240607	174400	77796660	2850	2850	2850	2850	0
205	20240607	174300	77796660	2850	2850	2850	2850	0
206	20240607	174200	77796660	2850	2850	2850	2850	0
207	20240607	174100	77796660	2850	2850	2850	2850	0
208	20240607	174000	77796660	2850	2850	2850	2850	0
209	20240607	173900	77796660	2850	2850	2850	2850	0
210	20240607	173800	77796660	2850	2850	2850	2850	0
211	20240607	173700	77796660	2850	2850	2850	2850	0
212	20240607	173600	77796660	2850	2850	2850	2850	871
213	20240607	173500	77796660	2850	2850	2850	2850	0
214	20240607	173400	77796660	2850	2850	2850	2850	0
215	20240607	173300	77796660	2850	2850	2850	2850	0
216	20240607	173200	77796660	2850	2850	2850	2850	0
217	20240607	173100	77796660	2850	2850	2850	2850	0
218	20240607	173000	77796660	2850	2850	2850	2850	0
219	20240607	172900	77796660	2850	2850	2850	2850	0
220	20240607	172800	77796660	2850	2850	2850	2850	0
221	20240607	172700	77796660	2850	2850	2850	2850	0
222	20240607	172600	77796660	2850	2850	2850	2850	0
223	20240607	172500	77796660	2850	2850	2850	2850	0
224	20240607	172400	77796660	2850	2850	2850	2850	0
225	20240607	172300	77796660	2850	2850	2850	2850	0
226	20240607	172200	77796660	2850	2850	2850	2850	0
227	20240607	172100	77796660	2850	2850	2850	2850	0
228	20240607	172000	77796660	2850	2850	2850	2850	0
229	20240607	171900	77796660	2850	2850	2850	2850	0
230	20240607	171800	77796660	2850	2850	2850	2850	0
231	20240607	171700	77796660	2850	2850	2850	2850	0
232	20240607	171600	77796660	2850	2850	2850	2850	0
233	20240607	171500	77796660	2850	2850	2850	2850	0
234	20240607	171400	77796660	2850	2850	2850	2850	0
235	20240607	171300	77796660	2850	2850	2850	2850	0
236	20240607	171200	77796660	2850	2850	2850	2850	0
237	20240607	171100	77796660	2850	2850	2850	2850	0
238	20240607	171000	77796660	2850	2850	2850	2850	0
239	20240607	170900	77796660	2850	2850	2850	2850	0
240	20240607	170800	77796660	2850	2850	2850	2850	0
241	20240607	170700	77796660	2850	2850	2850	2850	0
242	20240607	170600	77796660	2850	2850	2850	2850	871
243	20240607	170500	77796660	2850	2850	2850	2850	0
244	20240607	170400	77796660	2850	2850	2850	2850	0
245	20240607	170300	77796660	2850	2850	2850	2850	0
246	20240607	170200	77796660	2850	2850	2850	2850	0
247	20240607	170100	77796660	2850	2850	2850	2850	0
248	20240607	170000	77796660	2850	2850	2850	2850	0
249	20240607	165900	77796660	2850	2850	2850	2850	0
250	20240607	165800	77796660	2850	2850	2850	2850	0
251	20240607	165700	77796660	2850	2850	2850	2850	0
252	20240607	165600	77796660	2850	2850	2850	2850	0
253	20240607	165500	77796660	2850	2850	2850	2850	0
254	20240607	165400	77796660	2850	2850	2850	2850	0
255	20240607	165300	77796660	2850	2850	2850	2850	0
256	20240607	165200	77796660	2850	2850	2850	2850	0
257	20240607	165100	77796660	2850	2850	2850	2850	0
258	20240607	165000	77796660	2850	2850	2850	2850	0
259	20240607	164900	77796660	2850	2850	2850	2850	0
260	20240607	164800	77796660	2850	2850	2850	2850	0
261	20240607	164700	77796660	2850	2850	2850	2850	0
262	20240607	164600	77796660	2850	2850	2850	2850	0
263	20240607	164500	77796660	2850	2850	2850	2850	0
264	20240607	164400	77796660	2850	2850	2850	2850	0
265	20240607	164300	77796660	2850	2850	2850	2850	0
266	20240607	164200	77796660	2850	2850	2850	2850	0
267	20240607	164100	77796660	2850	2850	2850	2850	0
268	20240607	164000	77796660	2850	2850	2850	2850	0
269	20240607	163900	77796660	2850	2850	2850	2850	0
270	20240607	163800	77796660	2850	2850	2850	2850	0
271	20240607	163700	77796660	2850	2850	2850	2850	0
272	20240607	163600	77796660	2850	2850	2850	2850	871
273	20240607	163500	77796660	2850	2850	2850	2850	0
274	20240607	163400	77796660	2850	2850	2850	2850	0
275	20240607	163300	77796660	2850	2850	2850	2850	0
276	20240607	163200	77796660	2850	2850	2850	2850	0
277	20240607	163100	77796660	2850	2850	2850	2850	0
278	20240607	163000	77796660	2850	2850	2850	2850	0
279	20240607	162900	77796660	2850	2850	2850	2850	0
280	20240607	162800	77796660	2850	2850	2850	2850	0
281	20240607	162700	77796660	2850	2850	2850	2850	0
282	20240607	162600	77796660	2850	2850	2850	2850	0
283	20240607	162500	77796660	2850	2850	2850	2850	0
284	20240607	162400	77796660	2850	2850	2850	2850	0
285	20240607	162300	77796660	2850	2850	2850	2850	0
286	20240607	162200	77796660	2850	2850	2850	2850	0
287	20240607	162100	77796660	2850	2850	2850	2850	0
288	20240607	162000	77796660	2850	2850	2850	2850	0
289	20240607	161900	77796660	2850	2850	2850	2850	0
290	20240607	161800	77796660	2850	2850	2850	2850	0
291	20240607	161700	77796660	2850	2850	2850	2850	0
292	20240607	161600	77796660	2850	2850	2850	2850	0
293	20240607	161500	77796660	2850	2850	2850	2850	0
294	20240607	161400	77796660	2850	2850	2850	2850	0
295	20240607	161300	77796660	2850	2850	2850	2850	0
296	20240607	161200	77796660	2850	2850	2850	2850	0
297	20240607	161100	77796660	2850	2850	2850	2850	0
298	20240607	161000	77796660	2850	2850	2850	2850	0
299	20240607	160900	77796660	2850	2850	2850	2850	0
300	20240607	160800	77796660	2850	2850	2850	2850	0
301	20240607	160700	77796660	2850	2850	2850	2850	0
302	20240607	160600	77796660	2850	2850	2850	2850	871
303	20240607	160500	77796660	2850	2850	2850	2850	0
304	20240607	160400	77796660	2850	2850	2850	2850	0
305	20240607	160300	77796660	2850	2850	2850	2850	0
306	20240607	160200	77796660	2850	2850	2850	2850	0
307	20240607	160100	77796660	2850	2850	2850	2850	0
308	20240607	160000	77796660	2850	2850	2850	2850	0
309	20240607	155900	77796660	2850	2850	2850	2850	0
310	20240607	155800	77796660	2850	2850	2850	2850	0
311	20240607	155700	77796660	2850	2850	2850	2850	0
312	20240607	155600	77796660	2850	2850	2850	2850	0
313	20240607	155500	77796660	2850	2850	2850	2850	0
314	20240607	155400	77796660	2850	2850	2850	2850	0
315	20240607	155300	77796660	2850	2850	2850	2850	0
316	20240607	155200	77796660	2850	2850	2850	2850	0
317	20240607	155100	77796660	2850	2850	2850	2850	0
318	20240607	155000	77796660	2850	2850	2850	2850	0
319	20240607	154900	77796660	2850	2850	2850	2850	0
320	20240607	154800	77796660	2850	2850	2850	2850	0
321	20240607	154700	77796660	2850	2850	2850	2850	0
322	20240607	154600	77796660	2850	2850	2850	2850	0
323	20240607	154500	77796660	2850	2850	2850	2850	0
324	20240607	154400	77796660	2850	2850	2850	2850	0
325	20240607	154300	77796660	2850	2850	2850	2850	0
326	20240607	154200	77796660	2850	2850	2850	2850	0
327	20240607	154100	77796660	2850	2850	2850	2850	0
328	20240607	154000	77796660	2850	2850	2850	2850	0
329	20240607	153900	77796660	2850	2850	2850	2850	0
330	20240607	153800	77796660	2850	2850	2850	2850	0
331	20240607	153700	77796660	2850	2850	2850	2850	0
332	20240607	153600	77796660	2850	2850	2850	2850	871
333	20240607	153500	77796660	2850	2850	2850	2850	0
334	20240607	153400	77796660	2850	2850	2850	2850	0
335	20240607	153300	77796660	2850	2850	2850	2850	0
336	20240607	153200	77796660	2850	2850	2850	2850	0
337	20240607	153100	77796660	2850	2850	2850	2850	0
338	20240607	153000	77796660	2850	2850	2850	2850	871
339	20240607	152900	75314310	2850	2850	2850	2850	0
340	20240607	152800	75314310	2850	2850	2850	2850	0
341	20240607	152700	75314310	2850	2850	2850	2850	0
342	20240607	152600	75314310	2850	2850	2850	2850	0
343	20240607	152500	75314310	2850	2850	2850	2850	0
344	20240607	152400	75314310	2850	2850	2850	2850	0
345	20240607	152300	75314310	2850	2850	2850	2850	0
346	20240607	152200	75314310	2850	2850	2850	2850	0
347	20240607	152100	75314310	2850	2850	2850	2850	0
348	20240607	152000	75314310	2850	2850	2850	2850	0
349	20240607	151900	75314310	2850	2850	2850	2850	0
350	20240607	151800	75314310	2850	2845	2850	2845	136
351	20240607	151700	74927385	2845	2845	2845	2845	0
352	20240607	151600	74927385	2845	2840	2845	2840	2
353	20240607	151500	74921700	2845	2835	2845	2835	142
354	20240607	151400	74519120	2845	2845	2845	2845	0
355	20240607	151300	74519120	2845	2845	2845	2845	0
356	20240607	151200	74519120	2845	2845	2845	2845	0
357	20240607	151100	74519120	2845	2845	2845	2845	0
358	20240607	151000	74519120	2845	2835	2845	2835	231
359	20240607	150900	73864225	2845	2845	2845	2845	1
360	20240607	150800	73861380	2835	2835	2835	2835	103
361	20240607	150700	73569375	2835	2835	2835	2835	1
362	20240607	150600	73566540	2835	2835	2835	2835	0
363	20240607	150500	73566540	2835	2835	2835	2835	0
364	20240607	150400	73566540	2835	2835	2835	2835	0
365	20240607	150300	73566540	2835	2835	2835	2835	0
366	20240607	150200	73566540	2835	2835	2835	2835	10
367	20240607	150100	73538190	2830	2830	2830	2830	0
368	20240607	150000	73538190	2830	2830	2830	2830	0
369	20240607	145900	73538190	2830	2830	2830	2830	0
370	20240607	145800	73538190	2830	2830	2830	2830	0
371	20240607	145700	73538190	2830	2830	2830	2830	0
372	20240607	145600	73538190	2830	2830	2830	2830	178
373	20240607	145500	73034450	2835	2835	2835	2835	100
374	20240607	145400	72750950	2835	2835	2835	2835	0
375	20240607	145300	72750950	2835	2835	2835	2835	3
376	20240607	145200	72742445	2835	2835	2835	2835	3
377	20240607	145100	72733940	2835	2835	2835	2835	0
378	20240607	145000	72733940	2835	2835	2835	2835	10
379	20240607	144900	72705590	2835	2835	2835	2835	0
380	20240607	144800	72705590	2835	2835	2835	2835	0
381	20240607	144700	72705590	2835	2835	2835	2835	0
382	20240607	144600	72705590	2835	2835	2835	2835	5
383	20240607	144500	72691415	2835	2835	2835	2835	7
384	20240607	144400	72671570	2825	2830	2830	2825	171
385	20240607	144300	72188480	2835	2835	2835	2835	1
386	20240607	144200	72185645	2825	2835	2835	2825	500
387	20240607	144100	70770455	2840	2840	2840	2840	0
388	20240607	144000	70770455	2840	2840	2840	2840	0
389	20240607	143900	70770455	2840	2840	2840	2840	0
390	20240607	143800	70770455	2840	2840	2840	2840	0
391	20240607	143700	70770455	2840	2840	2840	2840	0
392	20240607	143600	70770455	2840	2840	2840	2840	0
393	20240607	143500	70770455	2840	2840	2840	2840	0
394	20240607	143400	70770455	2840	2840	2840	2840	0
395	20240607	143300	70770455	2840	2840	2840	2840	0
396	20240607	143200	70770455	2840	2840	2840	2840	0
397	20240607	143100	70770455	2840	2840	2840	2840	0
398	20240607	143000	70770455	2840	2840	2840	2840	0
399	20240607	142900	70770455	2840	2840	2840	2840	0
400	20240607	142800	70770455	2840	2840	2840	2840	0
401	20240607	142700	70770455	2840	2840	2840	2840	101
402	20240607	142600	70483615	2830	2835	2835	2830	3033
403	20240607	142500	61894210	2840	2840	2840	2840	0
404	20240607	142400	61894210	2840	2840	2840	2840	0
405	20240607	142300	61894210	2840	2840	2840	2840	0
406	20240607	142200	61894210	2840	2840	2840	2840	5
407	20240607	142100	61880010	2840	2840	2840	2840	0
408	20240607	142000	61880010	2840	2840	2840	2840	0
409	20240607	141900	61880010	2840	2840	2840	2840	0
410	20240607	141800	61880010	2840	2840	2840	2840	0
411	20240607	141700	61880010	2840	2840	2840	2840	0
412	20240607	141600	61880010	2840	2840	2840	2840	6
413	20240607	141500	61862970	2835	2835	2835	2835	97
414	20240607	141400	61587975	2840	2840	2840	2840	1
415	20240607	141300	61585135	2830	2830	2830	2830	0
416	20240607	141200	61585135	2830	2830	2830	2830	0
417	20240607	141100	61585135	2830	2830	2830	2830	0
418	20240607	141000	61585135	2830	2830	2830	2830	0
419	20240607	140900	61585135	2830	2830	2830	2830	0
420	20240607	140800	61585135	2830	2830	2830	2830	0
421	20240607	140700	61585135	2830	2830	2830	2830	0
422	20240607	140600	61585135	2830	2830	2830	2830	0
423	20240607	140500	61585135	2830	2830	2830	2830	0
424	20240607	140400	61585135	2830	2830	2830	2830	0
425	20240607	140300	61585135	2830	2830	2830	2830	0
426	20240607	140200	61585135	2830	2830	2830	2830	0
427	20240607	140100	61585135	2830	2830	2830	2830	0
428	20240607	140000	61585135	2830	2830	2830	2830	0
429	20240607	135900	61585135	2830	2830	2830	2830	0
430	20240607	135800	61585135	2830	2830	2830	2830	0
431	20240607	135700	61585135	2830	2830	2830	2830	0
432	20240607	135600	61585135	2830	2830	2830	2830	0
433	20240607	135500	61585135	2830	2830	2830	2830	0
434	20240607	135400	61585135	2830	2830	2830	2830	500
435	20240607	135300	60170135	2830	2830	2830	2830	0
436	20240607	135200	60170135	2830	2830	2830	2830	0
437	20240607	135100	60170135	2830	2835	2835	2830	154
438	20240607	135000	59734310	2840	2840	2840	2840	47
439	20240607	134900	59600830	2850	2850	2850	2850	0
440	20240607	134800	59600830	2850	2850	2850	2850	0
441	20240607	134700	59600830	2850	2850	2850	2850	0
442	20240607	134600	59600830	2850	2850	2850	2850	0
443	20240607	134500	59600830	2850	2850	2850	2850	0
444	20240607	134400	59600830	2850	2850	2850	2850	100
445	20240607	134300	59315830	2850	2850	2850	2850	0
446	20240607	134200	59315830	2850	2850	2850	2850	0
447	20240607	134100	59315830	2850	2850	2850	2850	0
448	20240607	134000	59315830	2850	2850	2850	2850	0
449	20240607	133900	59315830	2850	2850	2850	2850	0
450	20240607	133800	59315830	2850	2850	2850	2850	63
451	20240607	133700	59136280	2850	2850	2850	2850	0
452	20240607	133600	59136280	2850	2850	2850	2850	0
453	20240607	133500	59136280	2850	2850	2850	2850	0
454	20240607	133400	59136280	2850	2850	2850	2850	0
455	20240607	133300	59136280	2850	2840	2850	2840	64
456	20240607	133200	58953900	2840	2840	2840	2840	0
457	20240607	133100	58953900	2840	2840	2840	2840	2
458	20240607	133000	58948220	2840	2840	2840	2840	0
459	20240607	132900	58948220	2840	2840	2840	2840	0
460	20240607	132800	58948220	2840	2840	2840	2840	50
461	20240607	132700	58806220	2840	2840	2840	2840	0
462	20240607	132600	58806220	2840	2840	2840	2840	200
463	20240607	132500	58238220	2840	2840	2840	2840	0
464	20240607	132400	58238220	2840	2840	2840	2840	0
465	20240607	132300	58238220	2840	2840	2840	2840	0
466	20240607	132200	58238220	2840	2840	2840	2840	0
467	20240607	132100	58238220	2840	2840	2840	2840	143
468	20240607	132000	57832100	2830	2830	2830	2830	0
469	20240607	131900	57832100	2830	2830	2830	2830	0
470	20240607	131800	57832100	2830	2830	2830	2830	2810
471	20240607	131700	49879800	2825	2835	2835	2825	6409
472	20240607	131600	31732910	2840	2840	2840	2840	0
473	20240607	131500	31732910	2840	2840	2840	2840	0
474	20240607	131400	31732910	2840	2840	2840	2840	0
475	20240607	131300	31732910	2840	2840	2840	2840	10
476	20240607	131200	31704510	2840	2840	2840	2840	0
477	20240607	131100	31704510	2840	2840	2840	2840	30
478	20240607	131000	31619310	2840	2840	2840	2840	350
479	20240607	130900	30625310	2840	2840	2840	2840	0
480	20240607	130800	30625310	2840	2840	2840	2840	0
481	20240607	130700	30625310	2840	2840	2840	2840	0
482	20240607	130600	30625310	2840	2840	2840	2840	0
483	20240607	130500	30625310	2840	2840	2840	2840	0
484	20240607	130400	30625310	2840	2840	2840	2840	0
485	20240607	130300	30625310	2840	2840	2840	2840	20
486	20240607	130200	30568510	2840	2840	2840	2840	1
487	20240607	130100	30565670	2835	2835	2835	2835	0
488	20240607	130000	30565670	2835	2835	2835	2835	0
489	20240607	125900	30565670	2835	2840	2840	2835	2
490	20240607	125800	30559995	2840	2840	2840	2840	0
491	20240607	125700	30559995	2840	2840	2840	2840	0
492	20240607	125600	30559995	2840	2840	2840	2840	0
493	20240607	125500	30559995	2840	2840	2840	2840	10
494	20240607	125400	30531595	2840	2840	2840	2840	0
495	20240607	125300	30531595	2840	2840	2840	2840	0
496	20240607	125200	30531595	2840	2840	2840	2840	0
497	20240607	125100	30531595	2840	2840	2840	2840	0
498	20240607	125000	30531595	2840	2840	2840	2840	0
499	20240607	124900	30531595	2840	2840	2840	2840	0
500	20240607	124800	30531595	2840	2840	2840	2840	0
501	20240607	124700	30531595	2840	2840	2840	2840	6
502	20240607	124600	30514555	2840	2840	2840	2840	0
503	20240607	124500	30514555	2840	2840	2840	2840	0
504	20240607	124400	30514555	2840	2840	2840	2840	10
505	20240607	124300	30486155	2840	2840	2840	2840	0
506	20240607	124200	30486155	2840	2840	2840	2840	0
507	20240607	124100	30486155	2840	2840	2840	2840	0
508	20240607	124000	30486155	2840	2840	2840	2840	0
509	20240607	123900	30486155	2840	2840	2840	2840	0
510	20240607	123800	30486155	2840	2840	2840	2840	0
511	20240607	123700	30486155	2840	2840	2840	2840	0
512	20240607	123600	30486155	2840	2840	2840	2840	25
513	20240607	123500	30415155	2840	2840	2840	2840	3
514	20240607	123400	30406635	2840	2840	2840	2840	10
515	20240607	123300	30378235	2840	2840	2840	2840	9
516	20240607	123200	30352675	2840	2840	2840	2840	0
517	20240607	123100	30352675	2840	2840	2840	2840	3
518	20240607	123000	30344155	2840	2840	2840	2840	2
519	20240607	122900	30338475	2840	2840	2840	2840	0
520	20240607	122800	30338475	2840	2840	2840	2840	99
521	20240607	122700	30057315	2840	2840	2840	2840	0
522	20240607	122600	30057315	2840	2840	2840	2840	0
523	20240607	122500	30057315	2840	2840	2840	2840	0
524	20240607	122400	30057315	2840	2840	2840	2840	0
525	20240607	122300	30057315	2840	2840	2840	2840	39
526	20240607	122200	29946555	2845	2845	2845	2845	0
527	20240607	122100	29946555	2845	2845	2845	2845	0
528	20240607	122000	29946555	2845	2845	2845	2845	0
529	20240607	121900	29946555	2845	2845	2845	2845	0
530	20240607	121800	29946555	2845	2845	2845	2845	0
531	20240607	121700	29946555	2845	2845	2845	2845	0
532	20240607	121600	29946555	2845	2845	2845	2845	0
533	20240607	121500	29946555	2845	2845	2845	2845	0
534	20240607	121400	29946555	2845	2845	2845	2845	0
535	20240607	121300	29946555	2845	2845	2845	2845	0
536	20240607	121200	29946555	2845	2845	2845	2845	5
537	20240607	121100	29932330	2845	2845	2845	2845	50
538	20240607	121000	29790080	2845	2845	2845	2845	0
539	20240607	120900	29790080	2845	2845	2845	2845	0
540	20240607	120800	29790080	2845	2845	2845	2845	0
541	20240607	120700	29790080	2845	2845	2845	2845	0
542	20240607	120600	29790080	2845	2845	2845	2845	0
543	20240607	120500	29790080	2845	2845	2845	2845	0
544	20240607	120400	29790080	2845	2845	2845	2845	98
545	20240607	120300	29511270	2845	2845	2845	2845	2
546	20240607	120200	29505580	2845	2845	2845	2845	20
547	20240607	120100	29448680	2845	2845	2845	2845	8
548	20240607	120000	29425920	2845	2840	2845	2840	107
549	20240607	115900	29122005	2845	2845	2845	2845	130
550	20240607	115800	28752155	2845	2845	2845	2845	175
551	20240607	115700	28254280	2845	2845	2845	2845	16
552	20240607	115600	28208760	2845	2845	2845	2845	11
553	20240607	115500	28177465	2845	2845	2845	2845	5
554	20240607	115400	28163240	2845	2845	2845	2845	17
555	20240607	115300	28114875	2845	2845	2845	2845	6
556	20240607	115200	28097805	2845	2845	2845	2845	1
557	20240607	115100	28094960	2845	2845	2845	2845	8
558	20240607	115000	28072200	2845	2845	2845	2845	8
559	20240607	114900	28049440	2845	2845	2845	2845	18
560	20240607	114800	27998230	2845	2845	2845	2845	12
561	20240607	114700	27964090	2845	2845	2845	2845	17
562	20240607	114600	27915725	2845	2845	2845	2845	0
563	20240607	114500	27915725	2845	2845	2845	2845	1
564	20240607	114400	27912880	2845	2845	2845	2845	29
565	20240607	114300	27830375	2845	2845	2845	2845	0
566	20240607	114200	27830375	2845	2845	2845	2845	1
567	20240607	114100	27827530	2845	2845	2845	2845	0
568	20240607	114000	27827530	2845	2845	2845	2845	0
569	20240607	113900	27827530	2845	2845	2845	2845	0
570	20240607	113800	27827530	2845	2845	2845	2845	192
571	20240607	113700	27281290	2845	2845	2845	2845	0
572	20240607	113600	27281290	2845	2845	2845	2845	0
573	20240607	113500	27281290	2845	2845	2845	2845	0
574	20240607	113400	27281290	2845	2845	2845	2845	4
575	20240607	113300	27269910	2845	2845	2845	2845	293
576	20240607	113200	26436325	2845	2845	2845	2845	0
577	20240607	113100	26436325	2845	2845	2845	2845	2
578	20240607	113000	26430635	2845	2845	2845	2845	3
579	20240607	112900	26422100	2840	2840	2840	2840	0
580	20240607	112800	26422100	2840	2840	2840	2840	0
581	20240607	112700	26422100	2840	2840	2840	2840	0
582	20240607	112600	26422100	2840	2840	2840	2840	0
583	20240607	112500	26422100	2840	2840	2840	2840	0
584	20240607	112400	26422100	2840	2840	2840	2840	0
585	20240607	112300	26422100	2840	2840	2840	2840	0
586	20240607	112200	26422100	2840	2840	2840	2840	0
587	20240607	112100	26422100	2840	2840	2840	2840	10
588	20240607	112000	26393700	2845	2845	2845	2845	1
589	20240607	111900	26390855	2845	2845	2845	2845	0
590	20240607	111800	26390855	2845	2845	2845	2845	3
591	20240607	111700	26382320	2845	2845	2845	2845	1
592	20240607	111600	26379475	2845	2845	2845	2845	0
593	20240607	111500	26379475	2845	2845	2845	2845	4
594	20240607	111400	26368095	2845	2845	2845	2845	4
595	20240607	111300	26356715	2845	2845	2845	2845	13
596	20240607	111200	26319730	2845	2845	2845	2845	1
597	20240607	111100	26316885	2835	2835	2835	2835	0
598	20240607	111000	26316885	2835	2835	2835	2835	0
599	20240607	110900	26316885	2835	2835	2835	2835	0
600	20240607	110800	26316885	2835	2850	2850	2835	1353
601	20240607	110700	22477675	2840	2840	2840	2840	0
602	20240607	110600	22477675	2840	2840	2840	2840	0
603	20240607	110500	22477675	2840	2840	2840	2840	0
604	20240607	110400	22477675	2840	2840	2840	2840	0
605	20240607	110300	22477675	2840	2840	2840	2840	0
606	20240607	110200	22477675	2840	2840	2840	2840	0
607	20240607	110100	22477675	2840	2840	2840	2840	0
608	20240607	110000	22477675	2840	2840	2840	2840	0
609	20240607	105900	22477675	2840	2840	2840	2840	0
610	20240607	105800	22477675	2840	2845	2845	2840	151
611	20240607	105700	22048705	2840	2840	2840	2840	0
612	20240607	105600	22048705	2840	2840	2840	2840	0
613	20240607	105500	22048705	2840	2840	2840	2840	0
614	20240607	105400	22048705	2840	2840	2840	2840	0
615	20240607	105300	22048705	2840	2840	2840	2840	0
616	20240607	105200	22048705	2840	2840	2840	2840	0
617	20240607	105100	22048705	2840	2840	2840	2840	0
618	20240607	105000	22048705	2840	2850	2850	2840	430
619	20240607	104900	20826135	2855	2855	2855	2855	0
620	20240607	104800	20826135	2855	2855	2855	2855	0
621	20240607	104700	20826135	2855	2855	2855	2855	0
622	20240607	104600	20826135	2855	2855	2855	2855	130
623	20240607	104500	20454985	2855	2855	2855	2855	0
624	20240607	104400	20454985	2855	2855	2855	2855	0
625	20240607	104300	20454985	2855	2855	2855	2855	0
626	20240607	104200	20454985	2855	2855	2855	2855	0
627	20240607	104100	20454985	2855	2855	2855	2855	0
628	20240607	104000	20454985	2855	2855	2855	2855	0
629	20240607	103900	20454985	2855	2855	2855	2855	0
630	20240607	103800	20454985	2855	2855	2855	2855	0
631	20240607	103700	20454985	2855	2855	2855	2855	0
632	20240607	103600	20454985	2855	2855	2855	2855	97
633	20240607	103500	20178050	2855	2855	2855	2855	0
634	20240607	103400	20178050	2855	2855	2855	2855	0
635	20240607	103300	20178050	2855	2855	2855	2855	0
636	20240607	103200	20178050	2855	2855	2855	2855	0
637	20240607	103100	20178050	2855	2855	2855	2855	0
638	20240607	103000	20178050	2855	2855	2855	2855	0
639	20240607	102900	20178050	2855	2855	2855	2855	0
640	20240607	102800	20178050	2855	2855	2855	2855	0
641	20240607	102700	20178050	2855	2855	2855	2855	0
642	20240607	102600	20178050	2855	2855	2855	2855	0
643	20240607	102500	20178050	2855	2855	2855	2855	0
644	20240607	102400	20178050	2855	2855	2855	2855	0
645	20240607	102300	20178050	2855	2855	2855	2855	2
646	20240607	102200	20172340	2855	2855	2855	2855	0
647	20240607	102100	20172340	2855	2855	2855	2855	0
648	20240607	102000	20172340	2855	2855	2855	2855	0
649	20240607	101900	20172340	2855	2855	2855	2855	0
650	20240607	101800	20172340	2855	2855	2855	2855	0
651	20240607	101700	20172340	2855	2855	2855	2855	0
652	20240607	101600	20172340	2855	2855	2855	2855	0
653	20240607	101500	20172340	2855	2855	2855	2855	0
654	20240607	101400	20172340	2855	2855	2855	2855	28
655	20240607	101300	20092400	2855	2855	2855	2855	0
656	20240607	101200	20092400	2855	2855	2855	2855	0
657	20240607	101100	20092400	2855	2855	2855	2855	0
658	20240607	101000	20092400	2855	2855	2855	2855	1
659	20240607	100900	20089545	2860	2860	2860	2860	0
660	20240607	100800	20089545	2860	2860	2860	2860	0
661	20240607	100700	20089545	2860	2860	2860	2860	4
662	20240607	100600	20078105	2850	2850	2850	2850	201
663	20240607	100500	19505255	2855	2860	2860	2855	346
664	20240607	100400	18515925	2860	2860	2860	2860	200
665	20240607	100300	17943925	2860	2860	2860	2860	0
666	20240607	100200	17943925	2860	2860	2860	2860	0
667	20240607	100100	17943925	2860	2860	2860	2860	0
668	20240607	100000	17943925	2860	2860	2860	2860	2
669	20240607	095900	17938205	2860	2860	2860	2860	1
670	20240607	095800	17935345	2860	2860	2860	2860	1
671	20240607	095700	17932485	2860	2865	2865	2855	13
672	20240607	095600	17895345	2850	2850	2850	2850	0
673	20240607	095500	17895345	2850	2855	2855	2850	90
674	20240607	095400	17638790	2855	2855	2855	2855	261
675	20240607	095300	16893635	2850	2860	2860	2850	356
676	20240607	095200	15877035	2850	2860	2860	2850	166
677	20240607	095100	15403605	2860	2860	2860	2860	2
678	20240607	095000	15397885	2855	2855	2855	2855	0
679	20240607	094900	15397885	2855	2855	2855	2855	50
680	20240607	094800	15255135	2860	2860	2860	2860	241
681	20240607	094700	14565875	2860	2865	2865	2860	3
682	20240607	094600	14557285	2865	2865	2865	2865	94
683	20240607	094500	14287975	2865	2870	2870	2865	300
684	20240607	094400	13427975	2865	2865	2865	2865	79
685	20240607	094300	13201640	2865	2875	2875	2865	52
686	20240607	094200	13052650	2870	2870	2870	2870	0
687	20240607	094100	13052650	2870	2875	2875	2870	403
688	20240607	094000	11895315	2880	2880	2880	2880	77
689	20240607	093900	11673555	2880	2880	2880	2880	0
690	20240607	093800	11673555	2880	2880	2880	2880	0
691	20240607	093700	11673555	2880	2880	2880	2880	1
692	20240607	093600	11670675	2885	2885	2885	2885	0
693	20240607	093500	11670675	2885	2885	2885	2885	0
694	20240607	093400	11670675	2885	2885	2885	2885	0
695	20240607	093300	11670675	2885	2885	2885	2885	1
696	20240607	093200	11667790	2880	2880	2880	2880	0
697	20240607	093100	11667790	2880	2880	2880	2880	0
698	20240607	093000	11667790	2880	2880	2880	2880	644
699	20240607	092900	9813070	2880	2875	2880	2875	387
700	20240607	092800	8700440	2875	2875	2875	2875	0
701	20240607	092700	8700440	2875	2875	2875	2875	0
702	20240607	092600	8700440	2875	2875	2875	2875	0
703	20240607	092500	8700440	2875	2875	2875	2875	0
704	20240607	092400	8700440	2875	2875	2875	2875	0
705	20240607	092300	8700440	2875	2875	2875	2875	76
706	20240607	092200	8481940	2875	2875	2875	2875	0
707	20240607	092100	8481940	2875	2875	2875	2875	0
708	20240607	092000	8481940	2875	2875	2875	2875	1
709	20240607	091900	8479065	2875	2880	2880	2875	1066
710	20240607	091800	5414230	2880	2880	2880	2880	100
711	20240607	091700	5126230	2880	2880	2880	2880	10
712	20240607	091600	5097430	2880	2880	2880	2880	0
713	20240607	091500	5097430	2880	2880	2880	2880	322
714	20240607	091400	4170070	2880	2880	2880	2880	0
715	20240607	091300	4170070	2880	2880	2880	2880	100
716	20240607	091200	3882070	2880	2880	2880	2880	0
717	20240607	091100	3882070	2880	2880	2880	2880	0
718	20240607	091000	3882070	2880	2880	2880	2880	0
719	20240607	090900	3882070	2880	2900	2900	2880	1330
720	20240607	090800	49390	2900	2900	2900	2900	0
721	20240607	090700	49390	2900	2900	2900	2900	0
722	20240607	090600	49390	2900	2900	2900	2900	1
723	20240607	090500	46490	2900	2910	2910	2900	4
724	20240607	090400	34870	2900	2900	2900	2900	1
725	20240607	090300	31970	2900	2900	2900	2900	1
726	20240607	090200	29070	2910	2900	2910	2900	2
727	20240607	090100	23260	2900	2900	2900	2900	1
728	20240607	090000	20360	2900	2910	2910	2900	7