KissMeData/138070/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202500	234623145	2960	2960	2960	2960	412
3	20240626	202400	234623145	2960	2960	2960	2960	0
4	20240626	202300	234623145	2960	2960	2960	2960	0
5	20240626	202200	234623145	2960	2960	2960	2960	0
6	20240626	202100	234623145	2960	2960	2960	2960	0
7	20240626	202000	234623145	2960	2960	2960	2960	0
8	20240626	201900	234623145	2960	2960	2960	2960	0
9	20240626	201800	234623145	2960	2960	2960	2960	0
10	20240626	201700	234623145	2960	2960	2960	2960	0
11	20240626	201600	234623145	2960	2960	2960	2960	0
12	20240626	201500	234623145	2960	2960	2960	2960	0
13	20240626	201400	234623145	2960	2960	2960	2960	0
14	20240626	201300	234623145	2960	2960	2960	2960	0
15	20240626	201200	234623145	2960	2960	2960	2960	0
16	20240626	201100	234623145	2960	2960	2960	2960	0
17	20240626	201000	234623145	2960	2960	2960	2960	0
18	20240626	200900	234623145	2960	2960	2960	2960	0
19	20240626	200800	234623145	2960	2960	2960	2960	0
20	20240626	200700	234623145	2960	2960	2960	2960	0
21	20240626	200600	234623145	2960	2960	2960	2960	0
22	20240626	200500	234623145	2960	2960	2960	2960	0
23	20240626	200400	234623145	2960	2960	2960	2960	0
24	20240626	200300	234623145	2960	2960	2960	2960	0
25	20240626	200200	234623145	2960	2960	2960	2960	0
26	20240626	200100	234623145	2960	2960	2960	2960	0
27	20240626	200000	234623145	2960	2960	2960	2960	0
28	20240626	195900	234623145	2960	2960	2960	2960	0
29	20240626	195800	234623145	2960	2960	2960	2960	0
30	20240626	195700	234623145	2960	2960	2960	2960	0
31	20240626	195600	234623145	2960	2960	2960	2960	0
32	20240626	195500	234623145	2960	2960	2960	2960	412
33	20240626	195400	234623145	2960	2960	2960	2960	0
34	20240626	195300	234623145	2960	2960	2960	2960	0
35	20240626	195200	234623145	2960	2960	2960	2960	0
36	20240626	195100	234623145	2960	2960	2960	2960	0
37	20240626	195000	234623145	2960	2960	2960	2960	0
38	20240626	194900	234623145	2960	2960	2960	2960	0
39	20240626	194800	234623145	2960	2960	2960	2960	0
40	20240626	194700	234623145	2960	2960	2960	2960	0
41	20240626	194600	234623145	2960	2960	2960	2960	0
42	20240626	194500	234623145	2960	2960	2960	2960	0
43	20240626	194400	234623145	2960	2960	2960	2960	0
44	20240626	194300	234623145	2960	2960	2960	2960	0
45	20240626	194200	234623145	2960	2960	2960	2960	0
46	20240626	194100	234623145	2960	2960	2960	2960	0
47	20240626	194000	234623145	2960	2960	2960	2960	0
48	20240626	193900	234623145	2960	2960	2960	2960	0
49	20240626	193800	234623145	2960	2960	2960	2960	0
50	20240626	193700	234623145	2960	2960	2960	2960	0
51	20240626	193600	234623145	2960	2960	2960	2960	0
52	20240626	193500	234623145	2960	2960	2960	2960	0
53	20240626	193400	234623145	2960	2960	2960	2960	0
54	20240626	193300	234623145	2960	2960	2960	2960	0
55	20240626	193200	234623145	2960	2960	2960	2960	0
56	20240626	193100	234623145	2960	2960	2960	2960	0
57	20240626	193000	234623145	2960	2960	2960	2960	0
58	20240626	192900	234623145	2960	2960	2960	2960	0
59	20240626	192800	234623145	2960	2960	2960	2960	0
60	20240626	192700	234623145	2960	2960	2960	2960	0
61	20240626	192600	234623145	2960	2960	2960	2960	0
62	20240626	192500	234623145	2960	2960	2960	2960	412
63	20240626	192400	234623145	2960	2960	2960	2960	0
64	20240626	192300	234623145	2960	2960	2960	2960	0
65	20240626	192200	234623145	2960	2960	2960	2960	0
66	20240626	192100	234623145	2960	2960	2960	2960	0
67	20240626	192000	234623145	2960	2960	2960	2960	0
68	20240626	191900	234623145	2960	2960	2960	2960	0
69	20240626	191800	234623145	2960	2960	2960	2960	0
70	20240626	191700	234623145	2960	2960	2960	2960	0
71	20240626	191600	234623145	2960	2960	2960	2960	0
72	20240626	191500	234623145	2960	2960	2960	2960	0
73	20240626	191400	234623145	2960	2960	2960	2960	0
74	20240626	191300	234623145	2960	2960	2960	2960	0
75	20240626	191200	234623145	2960	2960	2960	2960	0
76	20240626	191100	234623145	2960	2960	2960	2960	0
77	20240626	191000	234623145	2960	2960	2960	2960	0
78	20240626	190900	234623145	2960	2960	2960	2960	0
79	20240626	190800	234623145	2960	2960	2960	2960	0
80	20240626	190700	234623145	2960	2960	2960	2960	0
81	20240626	190600	234623145	2960	2960	2960	2960	0
82	20240626	190500	234623145	2960	2960	2960	2960	0
83	20240626	190400	234623145	2960	2960	2960	2960	0
84	20240626	190300	234623145	2960	2960	2960	2960	0
85	20240626	190200	234623145	2960	2960	2960	2960	0
86	20240626	190100	234623145	2960	2960	2960	2960	0
87	20240626	190000	234623145	2960	2960	2960	2960	0
88	20240626	185900	234623145	2960	2960	2960	2960	0
89	20240626	185800	234623145	2960	2960	2960	2960	0
90	20240626	185700	234623145	2960	2960	2960	2960	0
91	20240626	185600	234623145	2960	2960	2960	2960	0
92	20240626	185500	234623145	2960	2960	2960	2960	412
93	20240626	185400	234623145	2960	2960	2960	2960	0
94	20240626	185300	234623145	2960	2960	2960	2960	0
95	20240626	185200	234623145	2960	2960	2960	2960	0
96	20240626	185100	234623145	2960	2960	2960	2960	0
97	20240626	185000	234623145	2960	2960	2960	2960	0
98	20240626	184900	234623145	2960	2960	2960	2960	0
99	20240626	184800	234623145	2960	2960	2960	2960	0
100	20240626	184700	234623145	2960	2960	2960	2960	0
101	20240626	184600	234623145	2960	2960	2960	2960	0
102	20240626	184500	234623145	2960	2960	2960	2960	0
103	20240626	184400	234623145	2960	2960	2960	2960	0
104	20240626	184300	234623145	2960	2960	2960	2960	0
105	20240626	184200	234623145	2960	2960	2960	2960	0
106	20240626	184100	234623145	2960	2960	2960	2960	0
107	20240626	184000	234623145	2960	2960	2960	2960	0
108	20240626	183900	234623145	2960	2960	2960	2960	0
109	20240626	183800	234623145	2960	2960	2960	2960	0
110	20240626	183700	234623145	2960	2960	2960	2960	0
111	20240626	183600	234623145	2960	2960	2960	2960	0
112	20240626	183500	234623145	2960	2960	2960	2960	0
113	20240626	183400	234623145	2960	2960	2960	2960	0
114	20240626	183300	234623145	2960	2960	2960	2960	0
115	20240626	183200	234623145	2960	2960	2960	2960	0
116	20240626	183100	234623145	2960	2960	2960	2960	0
117	20240626	183000	234623145	2960	2960	2960	2960	0
118	20240626	182900	234623145	2960	2960	2960	2960	0
119	20240626	182800	234623145	2960	2960	2960	2960	0
120	20240626	182700	234623145	2960	2960	2960	2960	0
121	20240626	182600	234623145	2960	2960	2960	2960	0
122	20240626	182500	234623145	2960	2960	2960	2960	412
123	20240626	182400	234623145	2960	2960	2960	2960	0
124	20240626	182300	234623145	2960	2960	2960	2960	0
125	20240626	182200	234623145	2960	2960	2960	2960	0
126	20240626	182100	234623145	2960	2960	2960	2960	0
127	20240626	182000	234623145	2960	2960	2960	2960	0
128	20240626	181900	234623145	2960	2960	2960	2960	0
129	20240626	181800	234623145	2960	2960	2960	2960	0
130	20240626	181700	234623145	2960	2960	2960	2960	0
131	20240626	181600	234623145	2960	2960	2960	2960	0
132	20240626	181500	234623145	2960	2960	2960	2960	0
133	20240626	181400	234623145	2960	2960	2960	2960	0
134	20240626	181300	234623145	2960	2960	2960	2960	0
135	20240626	181200	234623145	2960	2960	2960	2960	0
136	20240626	181100	234623145	2960	2960	2960	2960	0
137	20240626	181000	234623145	2960	2960	2960	2960	0
138	20240626	180900	234623145	2960	2960	2960	2960	0
139	20240626	180800	234623145	2960	2960	2960	2960	0
140	20240626	180700	234623145	2960	2960	2960	2960	0
141	20240626	180600	234623145	2960	2960	2960	2960	0
142	20240626	180500	234623145	2960	2960	2960	2960	0
143	20240626	180400	234623145	2960	2960	2960	2960	0
144	20240626	180300	234623145	2960	2960	2960	2960	0
145	20240626	180200	234623145	2960	2960	2960	2960	0
146	20240626	180100	234623145	2960	2960	2960	2960	0
147	20240626	180000	234623145	2960	2960	2960	2960	0
148	20240626	175900	234623145	2960	2960	2960	2960	0
149	20240626	175800	234623145	2960	2960	2960	2960	0
150	20240626	175700	234623145	2960	2960	2960	2960	0
151	20240626	175600	234623145	2960	2960	2960	2960	0
152	20240626	175500	234623145	2960	2960	2960	2960	412
153	20240626	175400	234623145	2960	2960	2960	2960	0
154	20240626	175300	234623145	2960	2960	2960	2960	0
155	20240626	175200	234623145	2960	2960	2960	2960	0
156	20240626	175100	234623145	2960	2960	2960	2960	0
157	20240626	175000	234623145	2960	2960	2960	2960	0
158	20240626	174900	234623145	2960	2960	2960	2960	0
159	20240626	174800	234623145	2960	2960	2960	2960	0
160	20240626	174700	234623145	2960	2960	2960	2960	0
161	20240626	174600	234623145	2960	2960	2960	2960	0
162	20240626	174500	234623145	2960	2960	2960	2960	0
163	20240626	174400	234623145	2960	2960	2960	2960	0
164	20240626	174300	234623145	2960	2960	2960	2960	0
165	20240626	174200	234623145	2960	2960	2960	2960	0
166	20240626	174100	234623145	2960	2960	2960	2960	0
167	20240626	174000	234623145	2960	2960	2960	2960	0
168	20240626	173900	234623145	2960	2960	2960	2960	0
169	20240626	173800	234623145	2960	2960	2960	2960	0
170	20240626	173700	234623145	2960	2960	2960	2960	0
171	20240626	173600	234623145	2960	2960	2960	2960	0
172	20240626	173500	234623145	2960	2960	2960	2960	0
173	20240626	173400	234623145	2960	2960	2960	2960	0
174	20240626	173300	234623145	2960	2960	2960	2960	0
175	20240626	173200	234623145	2960	2960	2960	2960	0
176	20240626	173100	234623145	2960	2960	2960	2960	0
177	20240626	173000	234623145	2960	2960	2960	2960	0
178	20240626	172900	234623145	2960	2960	2960	2960	0
179	20240626	172800	234623145	2960	2960	2960	2960	0
180	20240626	172700	234623145	2960	2960	2960	2960	0
181	20240626	172600	234623145	2960	2960	2960	2960	0
182	20240626	172500	234623145	2960	2960	2960	2960	412
183	20240626	172400	234623145	2960	2960	2960	2960	0
184	20240626	172300	234623145	2960	2960	2960	2960	0
185	20240626	172200	234623145	2960	2960	2960	2960	0
186	20240626	172100	234623145	2960	2960	2960	2960	0
187	20240626	172000	234623145	2960	2960	2960	2960	0
188	20240626	171900	234623145	2960	2960	2960	2960	0
189	20240626	171800	234623145	2960	2960	2960	2960	0
190	20240626	171700	234623145	2960	2960	2960	2960	0
191	20240626	171600	234623145	2960	2960	2960	2960	0
192	20240626	171500	234623145	2960	2960	2960	2960	0
193	20240626	171400	234623145	2960	2960	2960	2960	0
194	20240626	171300	234623145	2960	2960	2960	2960	0
195	20240626	171200	234623145	2960	2960	2960	2960	0
196	20240626	171100	234623145	2960	2960	2960	2960	0
197	20240626	171000	234623145	2960	2960	2960	2960	0
198	20240626	170900	234623145	2960	2960	2960	2960	0
199	20240626	170800	234623145	2960	2960	2960	2960	0
200	20240626	170700	234623145	2960	2960	2960	2960	0
201	20240626	170600	234623145	2960	2960	2960	2960	0
202	20240626	170500	234623145	2960	2960	2960	2960	0
203	20240626	170400	234623145	2960	2960	2960	2960	0
204	20240626	170300	234623145	2960	2960	2960	2960	0
205	20240626	170200	234623145	2960	2960	2960	2960	0
206	20240626	170100	234623145	2960	2960	2960	2960	0
207	20240626	170000	234623145	2960	2960	2960	2960	0
208	20240626	165900	234623145	2960	2960	2960	2960	0
209	20240626	165800	234623145	2960	2960	2960	2960	0
210	20240626	165700	234623145	2960	2960	2960	2960	0
211	20240626	165600	234623145	2960	2960	2960	2960	0
212	20240626	165500	234623145	2960	2960	2960	2960	412
213	20240626	165400	234623145	2960	2960	2960	2960	0
214	20240626	165300	234623145	2960	2960	2960	2960	0
215	20240626	165200	234623145	2960	2960	2960	2960	0
216	20240626	165100	234623145	2960	2960	2960	2960	0
217	20240626	165000	234623145	2960	2960	2960	2960	0
218	20240626	164900	234623145	2960	2960	2960	2960	0
219	20240626	164800	234623145	2960	2960	2960	2960	0
220	20240626	164700	234623145	2960	2960	2960	2960	0
221	20240626	164600	234623145	2960	2960	2960	2960	0
222	20240626	164500	234623145	2960	2960	2960	2960	0
223	20240626	164400	234623145	2960	2960	2960	2960	0
224	20240626	164300	234623145	2960	2960	2960	2960	0
225	20240626	164200	234623145	2960	2960	2960	2960	0
226	20240626	164100	234623145	2960	2960	2960	2960	0
227	20240626	164000	234623145	2960	2960	2960	2960	0
228	20240626	163900	234623145	2960	2960	2960	2960	0
229	20240626	163800	234623145	2960	2960	2960	2960	0
230	20240626	163700	234623145	2960	2960	2960	2960	0
231	20240626	163600	234623145	2960	2960	2960	2960	0
232	20240626	163500	234623145	2960	2960	2960	2960	0
233	20240626	163400	234623145	2960	2960	2960	2960	0
234	20240626	163300	234623145	2960	2960	2960	2960	0
235	20240626	163200	234623145	2960	2960	2960	2960	0
236	20240626	163100	234623145	2960	2960	2960	2960	0
237	20240626	163000	234623145	2960	2960	2960	2960	0
238	20240626	162900	234623145	2960	2960	2960	2960	0
239	20240626	162800	234623145	2960	2960	2960	2960	0
240	20240626	162700	234623145	2960	2960	2960	2960	0
241	20240626	162600	234623145	2960	2960	2960	2960	0
242	20240626	162500	234623145	2960	2960	2960	2960	412
243	20240626	162400	234623145	2960	2960	2960	2960	0
244	20240626	162300	234623145	2960	2960	2960	2960	0
245	20240626	162200	234623145	2960	2960	2960	2960	0
246	20240626	162100	234623145	2960	2960	2960	2960	0
247	20240626	162000	234623145	2960	2960	2960	2960	0
248	20240626	161900	234623145	2960	2960	2960	2960	0
249	20240626	161800	234623145	2960	2960	2960	2960	0
250	20240626	161700	234623145	2960	2960	2960	2960	0
251	20240626	161600	234623145	2960	2960	2960	2960	0
252	20240626	161500	234623145	2960	2960	2960	2960	0
253	20240626	161400	234623145	2960	2960	2960	2960	0
254	20240626	161300	234623145	2960	2960	2960	2960	0
255	20240626	161200	234623145	2960	2960	2960	2960	0
256	20240626	161100	234623145	2960	2960	2960	2960	0
257	20240626	161000	234623145	2960	2960	2960	2960	0
258	20240626	160900	234623145	2960	2960	2960	2960	0
259	20240626	160800	234623145	2960	2960	2960	2960	0
260	20240626	160700	234623145	2960	2960	2960	2960	0
261	20240626	160600	234623145	2960	2960	2960	2960	0
262	20240626	160500	234623145	2960	2960	2960	2960	0
263	20240626	160400	234623145	2960	2960	2960	2960	0
264	20240626	160300	234623145	2960	2960	2960	2960	0
265	20240626	160200	234623145	2960	2960	2960	2960	0
266	20240626	160100	234623145	2960	2960	2960	2960	0
267	20240626	160000	234623145	2960	2960	2960	2960	0
268	20240626	155900	234623145	2960	2960	2960	2960	0
269	20240626	155800	234623145	2960	2960	2960	2960	0
270	20240626	155700	234623145	2960	2960	2960	2960	0
271	20240626	155600	234623145	2960	2960	2960	2960	0
272	20240626	155500	234623145	2960	2960	2960	2960	412
273	20240626	155400	234623145	2960	2960	2960	2960	0
274	20240626	155300	234623145	2960	2960	2960	2960	0
275	20240626	155200	234623145	2960	2960	2960	2960	0
276	20240626	155100	234623145	2960	2960	2960	2960	0
277	20240626	155000	234623145	2960	2960	2960	2960	0
278	20240626	154900	234623145	2960	2960	2960	2960	0
279	20240626	154800	234623145	2960	2960	2960	2960	0
280	20240626	154700	234623145	2960	2960	2960	2960	0
281	20240626	154600	234623145	2960	2960	2960	2960	0
282	20240626	154500	234623145	2960	2960	2960	2960	0
283	20240626	154400	234623145	2960	2960	2960	2960	0
284	20240626	154300	234623145	2960	2960	2960	2960	0
285	20240626	154200	234623145	2960	2960	2960	2960	0
286	20240626	154100	234623145	2960	2960	2960	2960	0
287	20240626	154000	234623145	2960	2960	2960	2960	0
288	20240626	153900	234623145	2960	2960	2960	2960	0
289	20240626	153800	234623145	2960	2960	2960	2960	0
290	20240626	153700	234623145	2960	2960	2960	2960	0
291	20240626	153600	234623145	2960	2960	2960	2960	0
292	20240626	153500	234623145	2960	2960	2960	2960	0
293	20240626	153400	234623145	2960	2960	2960	2960	0
294	20240626	153300	234623145	2960	2960	2960	2960	0
295	20240626	153200	234623145	2960	2960	2960	2960	0
296	20240626	153100	234623145	2960	2960	2960	2960	0
297	20240626	153000	234623145	2960	2960	2960	2960	412
298	20240626	152900	233403625	2960	2960	2960	2960	0
299	20240626	152800	233403625	2960	2960	2960	2960	0
300	20240626	152700	233403625	2960	2960	2960	2960	0
301	20240626	152600	233403625	2960	2960	2960	2960	0
302	20240626	152500	233403625	2960	2960	2960	2960	0
303	20240626	152400	233403625	2960	2960	2960	2960	0
304	20240626	152300	233403625	2960	2960	2960	2960	0
305	20240626	152200	233403625	2960	2960	2960	2960	0
306	20240626	152100	233403625	2960	2960	2960	2960	0
307	20240626	152000	233403625	2960	2960	2960	2960	0
308	20240626	151900	233403625	2960	2940	2960	2940	400
309	20240626	151800	232225415	2940	2940	2940	2940	0
310	20240626	151700	232225415	2940	2940	2940	2940	170
311	20240626	151600	231725615	2940	2940	2940	2940	220
312	20240626	151500	231078815	2960	2960	2960	2960	1914
313	20240626	151400	225413375	2960	2960	2960	2960	507
314	20240626	151300	223912655	2960	2960	2960	2960	0
315	20240626	151200	223912655	2960	2950	2960	2950	1500
316	20240626	151100	219479065	2960	2960	2960	2960	0
317	20240626	151000	219479065	2960	2960	2960	2960	0
318	20240626	150900	219479065	2960	2960	2960	2960	0
319	20240626	150800	219479065	2960	2960	2960	2960	0
320	20240626	150700	219479065	2960	2960	2960	2960	0
321	20240626	150600	219479065	2960	2940	2960	2940	500
322	20240626	150500	218003860	2945	2945	2945	2945	0
323	20240626	150400	218003860	2945	2945	2945	2945	0
324	20240626	150300	218003860	2945	2945	2945	2945	0
325	20240626	150200	218003860	2945	2945	2945	2945	0
326	20240626	150100	218003860	2945	2945	2945	2945	0
327	20240626	150000	218003860	2945	2945	2945	2945	0
328	20240626	145900	218003860	2945	2945	2945	2945	0
329	20240626	145800	218003860	2945	2945	2945	2945	0
330	20240626	145700	218003860	2945	2945	2945	2945	0
331	20240626	145600	218003860	2945	2945	2945	2945	0
332	20240626	145500	218003860	2945	2945	2945	2945	0
333	20240626	145400	218003860	2945	2945	2945	2945	0
334	20240626	145300	218003860	2945	2945	2945	2945	0
335	20240626	145200	218003860	2945	2945	2945	2945	0
336	20240626	145100	218003860	2945	2945	2945	2945	1
337	20240626	145000	218000915	2940	2940	2940	2940	125
338	20240626	144900	217633415	2940	2940	2940	2940	0
339	20240626	144800	217633415	2940	2940	2940	2940	0
340	20240626	144700	217633415	2940	2940	2940	2940	0
341	20240626	144600	217633415	2940	2940	2940	2940	0
342	20240626	144500	217633415	2940	2940	2940	2940	0
343	20240626	144400	217633415	2940	2940	2940	2940	0
344	20240626	144300	217633415	2940	2940	2940	2940	0
345	20240626	144200	217633415	2940	2940	2940	2940	0
346	20240626	144100	217633415	2940	2940	2940	2940	100
347	20240626	144000	217339415	2940	2940	2940	2940	0
348	20240626	143900	217339415	2940	2940	2940	2940	15
349	20240626	143800	217295315	2925	2925	2925	2925	0
350	20240626	143700	217295315	2925	2925	2925	2925	0
351	20240626	143600	217295315	2925	2925	2925	2925	0
352	20240626	143500	217295315	2925	2930	2930	2925	227
353	20240626	143400	216631090	2940	2940	2940	2940	1
354	20240626	143300	216628150	2940	2940	2940	2940	0
355	20240626	143200	216628150	2940	2940	2940	2940	0
356	20240626	143100	216628150	2940	2940	2940	2940	0
357	20240626	143000	216628150	2940	2940	2940	2940	0
358	20240626	142900	216628150	2940	2940	2940	2940	0
359	20240626	142800	216628150	2940	2940	2940	2940	113
360	20240626	142700	216295930	2930	2930	2930	2930	0
361	20240626	142600	216295930	2930	2925	2930	2925	104
362	20240626	142500	215991560	2925	2925	2925	2925	0
363	20240626	142400	215991560	2925	2930	2930	2925	2374
364	20240626	142300	209042635	2940	2940	2940	2940	0
365	20240626	142200	209042635	2940	2940	2940	2940	0
366	20240626	142100	209042635	2940	2940	2940	2940	0
367	20240626	142000	209042635	2940	2940	2940	2940	100
368	20240626	141900	208748635	2940	2940	2940	2940	0
369	20240626	141800	208748635	2940	2940	2940	2940	387
370	20240626	141700	207610855	2940	2940	2940	2940	0
371	20240626	141600	207610855	2940	2940	2940	2940	0
372	20240626	141500	207610855	2940	2940	2940	2940	1
373	20240626	141400	207607915	2930	2930	2930	2930	450
374	20240626	141300	206289415	2930	2930	2930	2930	0
375	20240626	141200	206289415	2930	2930	2930	2930	308
376	20240626	141100	205386975	2930	2935	2935	2930	3792
377	20240626	141000	194275515	2940	2940	2940	2940	6
378	20240626	140900	194257875	2940	2940	2940	2940	6
379	20240626	140800	194240235	2940	2940	2940	2940	0
380	20240626	140700	194240235	2940	2940	2940	2940	0
381	20240626	140600	194240235	2940	2940	2940	2940	0
382	20240626	140500	194240235	2940	2940	2940	2940	0
383	20240626	140400	194240235	2940	2940	2940	2940	0
384	20240626	140300	194240235	2940	2940	2940	2940	0
385	20240626	140200	194240235	2940	2940	2940	2940	0
386	20240626	140100	194240235	2940	2940	2940	2940	0
387	20240626	140000	194240235	2940	2940	2940	2940	0
388	20240626	135900	194240235	2940	2940	2940	2940	0
389	20240626	135800	194240235	2940	2940	2940	2940	113
390	20240626	135700	193908015	2925	2925	2925	2925	292
391	20240626	135600	193053915	2930	2930	2930	2930	0
392	20240626	135500	193053915	2930	2930	2930	2930	0
393	20240626	135400	193053915	2930	2935	2935	2930	5231
394	20240626	135300	177727070	2940	2940	2940	2940	1
395	20240626	135200	177724130	2930	2930	2930	2930	0
396	20240626	135100	177724130	2930	2930	2930	2930	0
397	20240626	135000	177724130	2930	2930	2930	2930	40
398	20240626	134900	177606930	2930	2930	2930	2930	0
399	20240626	134800	177606930	2930	2930	2930	2930	0
400	20240626	134700	177606930	2930	2930	2930	2930	0
401	20240626	134600	177606930	2930	2930	2930	2930	0
402	20240626	134500	177606930	2930	2930	2930	2930	0
403	20240626	134400	177606930	2930	2930	2930	2930	0
404	20240626	134300	177606930	2930	2930	2930	2930	0
405	20240626	134200	177606930	2930	2930	2930	2930	109
406	20240626	134100	177287560	2930	2930	2930	2930	0
407	20240626	134000	177287560	2930	2930	2930	2930	0
408	20240626	133900	177287560	2930	2930	2930	2930	0
409	20240626	133800	177287560	2930	2945	2945	2930	3010
410	20240626	133700	168465735	2945	2945	2945	2945	0
411	20240626	133600	168465735	2945	2945	2945	2945	85
412	20240626	133500	168215410	2935	2935	2935	2935	350
413	20240626	133400	167188160	2945	2945	2945	2945	0
414	20240626	133300	167188160	2945	2945	2945	2945	0
415	20240626	133200	167188160	2945	2945	2945	2945	0
416	20240626	133100	167188160	2945	2945	2945	2945	0
417	20240626	133000	167188160	2945	2945	2945	2945	0
418	20240626	132900	167188160	2945	2945	2945	2945	113
419	20240626	132800	166855375	2935	2935	2935	2935	250
420	20240626	132700	166121625	2935	2935	2935	2935	0
421	20240626	132600	166121625	2935	2935	2935	2935	0
422	20240626	132500	166121625	2935	2935	2935	2935	13
423	20240626	132400	166083470	2945	2945	2945	2945	0
424	20240626	132300	166083470	2945	2940	2945	2940	5
425	20240626	132200	166068755	2930	2930	2930	2930	0
426	20240626	132100	166068755	2930	2930	2930	2930	0
427	20240626	132000	166068755	2930	2930	2930	2930	0
428	20240626	131900	166068755	2930	2930	2930	2930	0
429	20240626	131800	166068755	2930	2930	2930	2930	300
430	20240626	131700	165189755	2930	2930	2930	2930	0
431	20240626	131600	165189755	2930	2930	2930	2930	0
432	20240626	131500	165189755	2930	2930	2930	2930	0
433	20240626	131400	165189755	2930	2930	2930	2930	0
434	20240626	131300	165189755	2930	2930	2930	2930	4
435	20240626	131200	165178035	2925	2925	2925	2925	0
436	20240626	131100	165178035	2925	2925	2925	2925	0
437	20240626	131000	165178035	2925	2925	2925	2925	0
438	20240626	130900	165178035	2925	2925	2925	2925	0
439	20240626	130800	165178035	2925	2930	2930	2925	200
440	20240626	130700	164592750	2930	2930	2930	2930	443
441	20240626	130600	163294760	2930	2930	2930	2930	380
442	20240626	130500	162181360	2930	2930	2930	2930	30
443	20240626	130400	162093460	2930	2930	2930	2930	4347
444	20240626	130300	149356750	2930	2930	2930	2930	0
445	20240626	130200	149356750	2930	2930	2930	2930	3500
446	20240626	130100	139101750	2930	2930	2930	2930	0
447	20240626	130000	139101750	2930	2930	2930	2930	0
448	20240626	125900	139101750	2930	2935	2935	2930	193
449	20240626	125800	138535760	2930	2930	2930	2930	0
450	20240626	125700	138535760	2930	2930	2930	2930	0
451	20240626	125600	138535760	2930	2930	2930	2930	0
452	20240626	125500	138535760	2930	2930	2930	2930	0
453	20240626	125400	138535760	2930	2930	2930	2930	0
454	20240626	125300	138535760	2930	2930	2930	2930	0
455	20240626	125200	138535760	2930	2930	2930	2930	21
456	20240626	125100	138474230	2945	2945	2945	2945	0
457	20240626	125000	138474230	2945	2945	2945	2945	0
458	20240626	124900	138474230	2945	2945	2945	2945	0
459	20240626	124800	138474230	2945	2945	2945	2945	100
460	20240626	124700	138179730	2930	2930	2930	2930	300
461	20240626	124600	137300730	2930	2930	2930	2930	0
462	20240626	124500	137300730	2930	2930	2930	2930	50
463	20240626	124400	137154230	2930	2930	2930	2930	308
464	20240626	124300	136251790	2930	2930	2930	2930	1000
465	20240626	124200	133321790	2930	2930	2930	2930	200
466	20240626	124100	132735790	2935	2935	2935	2935	2842
467	20240626	124000	124394520	2935	2935	2935	2935	215
468	20240626	123900	123763495	2940	2940	2940	2940	1000
469	20240626	123800	120823495	2940	2940	2940	2940	0
470	20240626	123700	120823495	2940	2940	2940	2940	0
471	20240626	123600	120823495	2940	2940	2940	2940	0
472	20240626	123500	120823495	2940	2940	2940	2940	0
473	20240626	123400	120823495	2940	2940	2940	2940	1
474	20240626	123300	120820555	2935	2935	2935	2935	0
475	20240626	123200	120820555	2935	2935	2935	2935	0
476	20240626	123100	120820555	2935	2935	2935	2935	0
477	20240626	123000	120820555	2935	2940	2940	2935	1173
478	20240626	122900	117372320	2940	2940	2940	2940	0
479	20240626	122800	117372320	2940	2940	2940	2940	0
480	20240626	122700	117372320	2940	2940	2940	2940	0
481	20240626	122600	117372320	2940	2940	2940	2940	13
482	20240626	122500	117334100	2945	2945	2945	2945	0
483	20240626	122400	117334100	2945	2940	2945	2940	153
484	20240626	122300	116883765	2940	2940	2940	2940	0
485	20240626	122200	116883765	2940	2940	2940	2940	0
486	20240626	122100	116883765	2940	2940	2940	2940	0
487	20240626	122000	116883765	2940	2940	2940	2940	0
488	20240626	121900	116883765	2940	2940	2940	2940	0
489	20240626	121800	116883765	2940	2940	2940	2940	0
490	20240626	121700	116883765	2940	2940	2940	2940	0
491	20240626	121600	116883765	2940	2940	2940	2940	0
492	20240626	121500	116883765	2940	2940	2940	2940	0
493	20240626	121400	116883765	2940	2940	2940	2940	0
494	20240626	121300	116883765	2940	2940	2940	2940	0
495	20240626	121200	116883765	2940	2940	2940	2940	0
496	20240626	121100	116883765	2940	2940	2940	2940	23
497	20240626	121000	116816145	2955	2955	2955	2955	0
498	20240626	120900	116816145	2955	2955	2955	2955	0
499	20240626	120800	116816145	2955	2955	2955	2955	0
500	20240626	120700	116816145	2955	2955	2955	2955	0
501	20240626	120600	116816145	2955	2955	2955	2955	0
502	20240626	120500	116816145	2955	2955	2955	2955	0
503	20240626	120400	116816145	2955	2955	2955	2955	0
504	20240626	120300	116816145	2955	2955	2955	2955	0
505	20240626	120200	116816145	2955	2955	2955	2955	16
506	20240626	120100	116768865	2940	2940	2940	2940	0
507	20240626	120000	116768865	2940	2940	2940	2940	0
508	20240626	115900	116768865	2940	2940	2940	2940	0
509	20240626	115800	116768865	2940	2940	2940	2940	0
510	20240626	115700	116768865	2940	2940	2940	2940	0
511	20240626	115600	116768865	2940	2940	2940	2940	754
512	20240626	115500	114552105	2940	2945	2945	2940	34
513	20240626	115400	114451995	2955	2955	2955	2955	0
514	20240626	115300	114451995	2955	2955	2955	2955	0
515	20240626	115200	114451995	2955	2955	2955	2955	0
516	20240626	115100	114451995	2955	2955	2955	2955	0
517	20240626	115000	114451995	2955	2955	2955	2955	0
518	20240626	114900	114451995	2955	2955	2955	2955	0
519	20240626	114800	114451995	2955	2955	2955	2955	0
520	20240626	114700	114451995	2955	2955	2955	2955	0
521	20240626	114600	114451995	2955	2955	2955	2955	1
522	20240626	114500	114449040	2940	2940	2940	2940	0
523	20240626	114400	114449040	2940	2940	2940	2940	10
524	20240626	114300	114419640	2940	2945	2945	2940	134
525	20240626	114200	114025180	2945	2945	2945	2945	0
526	20240626	114100	114025180	2945	2945	2945	2945	0
527	20240626	114000	114025180	2945	2945	2945	2945	0
528	20240626	113900	114025180	2945	2945	2945	2945	134
529	20240626	113800	113630550	2945	2945	2945	2945	36
530	20240626	113700	113524530	2945	2945	2945	2945	0
531	20240626	113600	113524530	2945	2945	2945	2945	20
532	20240626	113500	113465630	2945	2945	2945	2945	310
533	20240626	113400	112552680	2940	2940	2940	2940	0
534	20240626	113300	112552680	2940	2945	2945	2940	1533
535	20240626	113200	108038145	2955	2955	2955	2955	0
536	20240626	113100	108038145	2955	2955	2955	2955	0
537	20240626	113000	108038145	2955	2955	2955	2955	0
538	20240626	112900	108038145	2955	2955	2955	2955	15
539	20240626	112800	107993820	2955	2955	2955	2955	377
540	20240626	112700	106879785	2945	2945	2945	2945	0
541	20240626	112600	106879785	2945	2945	2945	2945	0
542	20240626	112500	106879785	2945	2945	2945	2945	0
543	20240626	112400	106879785	2945	2945	2945	2945	0
544	20240626	112300	106879785	2945	2945	2945	2945	0
545	20240626	112200	106879785	2945	2945	2945	2945	0
546	20240626	112100	106879785	2945	2945	2945	2945	0
547	20240626	112000	106879785	2945	2945	2945	2945	0
548	20240626	111900	106879785	2945	2945	2945	2945	0
549	20240626	111800	106879785	2945	2945	2945	2945	0
550	20240626	111700	106879785	2945	2945	2945	2945	0
551	20240626	111600	106879785	2945	2945	2945	2945	500
552	20240626	111500	105407285	2945	2945	2945	2945	0
553	20240626	111400	105407285	2945	2945	2945	2945	0
554	20240626	111300	105407285	2945	2945	2945	2945	0
555	20240626	111200	105407285	2945	2945	2945	2945	0
556	20240626	111100	105407285	2945	2945	2945	2945	0
557	20240626	111000	105407285	2945	2965	2965	2945	2572
558	20240626	110900	97796570	2980	2980	2980	2980	0
559	20240626	110800	97796570	2980	2980	2980	2980	0
560	20240626	110700	97796570	2980	2970	2980	2970	1346
561	20240626	110600	93791490	2970	2970	2970	2970	1
562	20240626	110500	93788520	2970	2970	2970	2970	1
563	20240626	110400	93785550	2970	2970	2970	2970	0
564	20240626	110300	93785550	2970	2970	2970	2970	748
565	20240626	110200	91563990	2970	2970	2970	2970	936
566	20240626	110100	88784070	2970	2970	2970	2970	0
567	20240626	110000	88784070	2970	2970	2970	2970	232
568	20240626	105900	88095030	2965	2965	2965	2965	0
569	20240626	105800	88095030	2965	2965	2965	2965	0
570	20240626	105700	88095030	2965	2965	2965	2965	0
571	20240626	105600	88095030	2965	2965	2965	2965	0
572	20240626	105500	88095030	2965	2965	2965	2965	1
573	20240626	105400	88092065	2960	2960	2960	2960	0
574	20240626	105300	88092065	2960	2960	2960	2960	0
575	20240626	105200	88092065	2960	2960	2960	2960	0
576	20240626	105100	88092065	2960	2960	2960	2960	0
577	20240626	105000	88092065	2960	2960	2960	2960	0
578	20240626	104900	88092065	2960	2960	2960	2960	2
579	20240626	104800	88086145	2950	2950	2950	2950	0
580	20240626	104700	88086145	2950	2950	2950	2950	0
581	20240626	104600	88086145	2950	2950	2950	2950	0
582	20240626	104500	88086145	2950	2950	2950	2950	0
583	20240626	104400	88086145	2950	2950	2950	2950	0
584	20240626	104300	88086145	2950	2950	2950	2950	0
585	20240626	104200	88086145	2950	2950	2950	2950	0
586	20240626	104100	88086145	2950	2950	2950	2950	0
587	20240626	104000	88086145	2950	2950	2950	2950	0
588	20240626	103900	88086145	2950	2950	2950	2950	0
589	20240626	103800	88086145	2950	2950	2950	2950	0
590	20240626	103700	88086145	2950	2975	2975	2950	251
591	20240626	103600	87344830	2975	2975	2975	2975	0
592	20240626	103500	87344830	2975	2975	2975	2975	0
593	20240626	103400	87344830	2975	2975	2975	2975	300
594	20240626	103300	86452330	2975	2975	2975	2975	11
595	20240626	103200	86419605	2970	2970	2970	2970	0
596	20240626	103100	86419605	2970	2955	2970	2955	661
597	20240626	103000	84463055	2955	2955	2955	2955	76
598	20240626	102900	84238475	2955	2955	2955	2955	0
599	20240626	102800	84238475	2955	2955	2955	2955	0
600	20240626	102700	84238475	2955	2955	2955	2955	0
601	20240626	102600	84238475	2955	2955	2955	2955	0
602	20240626	102500	84238475	2955	2955	2955	2955	0
603	20240626	102400	84238475	2955	2955	2955	2950	1234
604	20240626	102300	80596190	2960	2960	2960	2960	170
605	20240626	102200	80092990	2970	2970	2970	2970	0
606	20240626	102100	80092990	2970	2970	2970	2970	0
607	20240626	102000	80092990	2970	2970	2970	2970	0
608	20240626	101900	80092990	2970	2970	2970	2970	0
609	20240626	101800	80092990	2970	2970	2970	2970	1
610	20240626	101700	80090020	2960	2970	2970	2960	4500
611	20240626	101600	66766460	2970	2975	2980	2970	501
612	20240626	101500	65275375	2975	2975	2975	2975	0
613	20240626	101400	65275375	2975	2975	2975	2975	0
614	20240626	101300	65275375	2975	2975	2975	2975	0
615	20240626	101200	65275375	2975	2975	2975	2975	0
616	20240626	101100	65275375	2975	2975	2975	2975	0
617	20240626	101000	65275375	2975	2975	2975	2975	33
618	20240626	100900	65177200	2975	2975	2975	2975	0
619	20240626	100800	65177200	2975	2975	2975	2975	90
620	20240626	100700	64909450	2975	2975	2975	2975	14
621	20240626	100600	64867800	2980	2980	2980	2975	626
622	20240626	100500	63004450	2980	2980	2980	2980	1
623	20240626	100400	63001470	2980	2980	2980	2980	500
624	20240626	100300	61511470	2980	2980	2980	2980	0
625	20240626	100200	61511470	2980	2980	2980	2980	0
626	20240626	100100	61511470	2980	2980	2980	2980	0
627	20240626	100000	61511470	2980	2980	2980	2980	53
628	20240626	095900	61353530	2980	2985	2985	2980	2601
629	20240626	095800	53600285	2985	2980	2985	2980	3829
630	20240626	095700	42174530	2970	2970	2970	2970	0
631	20240626	095600	42174530	2970	2970	2970	2970	224
632	20240626	095500	41509250	2980	2980	2980	2980	0
633	20240626	095400	41509250	2980	2980	2980	2980	0
634	20240626	095300	41509250	2980	2980	2980	2980	0
635	20240626	095200	41509250	2980	2980	2980	2980	167
636	20240626	095100	41011590	2985	2985	2985	2985	0
637	20240626	095000	41011590	2985	2985	2985	2985	40
638	20240626	094900	40892190	2970	2970	2970	2970	0
639	20240626	094800	40892190	2970	2970	2970	2970	0
640	20240626	094700	40892190	2970	2970	2970	2970	0
641	20240626	094600	40892190	2970	2970	2970	2970	0
642	20240626	094500	40892190	2970	2970	2970	2970	400
643	20240626	094400	39704190	2990	2990	2990	2990	100
644	20240626	094300	39405190	2970	2970	2995	2970	1012
645	20240626	094200	36382745	2945	2950	2975	2945	1024
646	20240626	094100	33346110	2950	2950	2950	2950	0
647	20240626	094000	33346110	2950	2950	2950	2950	0
648	20240626	093900	33346110	2950	2950	2950	2950	0
649	20240626	093800	33346110	2950	2950	2950	2950	6
650	20240626	093700	33328410	2940	2940	2940	2940	0
651	20240626	093600	33328410	2940	2940	2940	2940	0
652	20240626	093500	33328410	2940	2940	2940	2940	0
653	20240626	093400	33328410	2940	2940	2940	2940	0
654	20240626	093300	33328410	2940	2940	2940	2940	0
655	20240626	093200	33328410	2940	2940	2940	2940	500
656	20240626	093100	31858410	2940	2950	2950	2940	676
657	20240626	093000	29869140	2960	2960	2960	2960	0
658	20240626	092900	29869140	2960	2960	2960	2960	50
659	20240626	092800	29721140	2960	2960	2960	2960	0
660	20240626	092700	29721140	2960	2960	2960	2960	0
661	20240626	092600	29721140	2960	2960	2960	2960	169
662	20240626	092500	29220900	2945	2950	2950	2945	1551
663	20240626	092400	24645500	2960	2960	2960	2960	450
664	20240626	092300	23313500	2955	2955	2955	2955	76
665	20240626	092200	23088920	2955	2955	2955	2955	400
666	20240626	092100	21906920	2955	2955	2955	2955	0
667	20240626	092000	21906920	2955	2955	2955	2955	26
668	20240626	091900	21830090	2955	2955	2955	2955	2
669	20240626	091800	21824180	2960	2960	2960	2960	0
670	20240626	091700	21824180	2960	2960	2960	2960	0
671	20240626	091600	21824180	2960	2960	2960	2960	0
672	20240626	091500	21824180	2960	2955	2960	2955	222
673	20240626	091400	21167330	2950	2950	2950	2950	46
674	20240626	091300	21031630	2950	2945	2950	2945	500
675	20240626	091200	19556640	2940	2940	2940	2940	0
676	20240626	091100	19556640	2940	2940	2940	2940	14
677	20240626	091000	19515480	2940	2940	2940	2940	12
678	20240626	090900	19480200	2925	2925	2925	2925	0
679	20240626	090800	19480200	2925	2930	2930	2925	180
680	20240626	090700	18952955	2930	2930	2930	2930	0
681	20240626	090600	18952955	2930	2930	2930	2930	0
682	20240626	090500	18952955	2930	2930	2930	2930	0
683	20240626	090400	18952955	2930	2930	2930	2930	0
684	20240626	090300	18952955	2930	2930	2930	2925	5555
685	20240626	090200	2692025	2930	2940	2940	2930	500
686	20240626	090100	1225240	2940	2935	2940	2935	141
687	20240626	090000	811340	2940	2940	2940	2940	133