KissMeData/187220/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203400	89022920	4125	4125	4125	4125	85
3	20240626	203300	89022920	4125	4125	4125	4125	0
4	20240626	203200	89022920	4125	4125	4125	4125	0
5	20240626	203100	89022920	4125	4125	4125	4125	0
6	20240626	203000	89022920	4125	4125	4125	4125	0
7	20240626	202900	89022920	4125	4125	4125	4125	0
8	20240626	202800	89022920	4125	4125	4125	4125	0
9	20240626	202700	89022920	4125	4125	4125	4125	0
10	20240626	202600	89022920	4125	4125	4125	4125	0
11	20240626	202500	89022920	4125	4125	4125	4125	0
12	20240626	202400	89022920	4125	4125	4125	4125	0
13	20240626	202300	89022920	4125	4125	4125	4125	0
14	20240626	202200	89022920	4125	4125	4125	4125	0
15	20240626	202100	89022920	4125	4125	4125	4125	0
16	20240626	202000	89022920	4125	4125	4125	4125	0
17	20240626	201900	89022920	4125	4125	4125	4125	0
18	20240626	201800	89022920	4125	4125	4125	4125	0
19	20240626	201700	89022920	4125	4125	4125	4125	0
20	20240626	201600	89022920	4125	4125	4125	4125	0
21	20240626	201500	89022920	4125	4125	4125	4125	0
22	20240626	201400	89022920	4125	4125	4125	4125	0
23	20240626	201300	89022920	4125	4125	4125	4125	0
24	20240626	201200	89022920	4125	4125	4125	4125	0
25	20240626	201100	89022920	4125	4125	4125	4125	0
26	20240626	201000	89022920	4125	4125	4125	4125	0
27	20240626	200900	89022920	4125	4125	4125	4125	0
28	20240626	200800	89022920	4125	4125	4125	4125	0
29	20240626	200700	89022920	4125	4125	4125	4125	0
30	20240626	200600	89022920	4125	4125	4125	4125	0
31	20240626	200500	89022920	4125	4125	4125	4125	0
32	20240626	200400	89022920	4125	4125	4125	4125	85
33	20240626	200300	89022920	4125	4125	4125	4125	0
34	20240626	200200	89022920	4125	4125	4125	4125	0
35	20240626	200100	89022920	4125	4125	4125	4125	0
36	20240626	200000	89022920	4125	4125	4125	4125	0
37	20240626	195900	89022920	4125	4125	4125	4125	0
38	20240626	195800	89022920	4125	4125	4125	4125	0
39	20240626	195700	89022920	4125	4125	4125	4125	0
40	20240626	195600	89022920	4125	4125	4125	4125	0
41	20240626	195500	89022920	4125	4125	4125	4125	0
42	20240626	195400	89022920	4125	4125	4125	4125	0
43	20240626	195300	89022920	4125	4125	4125	4125	0
44	20240626	195200	89022920	4125	4125	4125	4125	0
45	20240626	195100	89022920	4125	4125	4125	4125	0
46	20240626	195000	89022920	4125	4125	4125	4125	0
47	20240626	194900	89022920	4125	4125	4125	4125	0
48	20240626	194800	89022920	4125	4125	4125	4125	0
49	20240626	194700	89022920	4125	4125	4125	4125	0
50	20240626	194600	89022920	4125	4125	4125	4125	0
51	20240626	194500	89022920	4125	4125	4125	4125	0
52	20240626	194400	89022920	4125	4125	4125	4125	0
53	20240626	194300	89022920	4125	4125	4125	4125	0
54	20240626	194200	89022920	4125	4125	4125	4125	0
55	20240626	194100	89022920	4125	4125	4125	4125	0
56	20240626	194000	89022920	4125	4125	4125	4125	0
57	20240626	193900	89022920	4125	4125	4125	4125	0
58	20240626	193800	89022920	4125	4125	4125	4125	0
59	20240626	193700	89022920	4125	4125	4125	4125	0
60	20240626	193600	89022920	4125	4125	4125	4125	0
61	20240626	193500	89022920	4125	4125	4125	4125	0
62	20240626	193400	89022920	4125	4125	4125	4125	85
63	20240626	193300	89022920	4125	4125	4125	4125	0
64	20240626	193200	89022920	4125	4125	4125	4125	0
65	20240626	193100	89022920	4125	4125	4125	4125	0
66	20240626	193000	89022920	4125	4125	4125	4125	0
67	20240626	192900	89022920	4125	4125	4125	4125	0
68	20240626	192800	89022920	4125	4125	4125	4125	0
69	20240626	192700	89022920	4125	4125	4125	4125	0
70	20240626	192600	89022920	4125	4125	4125	4125	0
71	20240626	192500	89022920	4125	4125	4125	4125	0
72	20240626	192400	89022920	4125	4125	4125	4125	0
73	20240626	192300	89022920	4125	4125	4125	4125	0
74	20240626	192200	89022920	4125	4125	4125	4125	0
75	20240626	192100	89022920	4125	4125	4125	4125	0
76	20240626	192000	89022920	4125	4125	4125	4125	0
77	20240626	191900	89022920	4125	4125	4125	4125	0
78	20240626	191800	89022920	4125	4125	4125	4125	0
79	20240626	191700	89022920	4125	4125	4125	4125	0
80	20240626	191600	89022920	4125	4125	4125	4125	0
81	20240626	191500	89022920	4125	4125	4125	4125	0
82	20240626	191400	89022920	4125	4125	4125	4125	0
83	20240626	191300	89022920	4125	4125	4125	4125	0
84	20240626	191200	89022920	4125	4125	4125	4125	0
85	20240626	191100	89022920	4125	4125	4125	4125	0
86	20240626	191000	89022920	4125	4125	4125	4125	0
87	20240626	190900	89022920	4125	4125	4125	4125	0
88	20240626	190800	89022920	4125	4125	4125	4125	0
89	20240626	190700	89022920	4125	4125	4125	4125	0
90	20240626	190600	89022920	4125	4125	4125	4125	0
91	20240626	190500	89022920	4125	4125	4125	4125	0
92	20240626	190400	89022920	4125	4125	4125	4125	85
93	20240626	190300	89022920	4125	4125	4125	4125	0
94	20240626	190200	89022920	4125	4125	4125	4125	0
95	20240626	190100	89022920	4125	4125	4125	4125	0
96	20240626	190000	89022920	4125	4125	4125	4125	0
97	20240626	185900	89022920	4125	4125	4125	4125	0
98	20240626	185800	89022920	4125	4125	4125	4125	0
99	20240626	185700	89022920	4125	4125	4125	4125	0
100	20240626	185600	89022920	4125	4125	4125	4125	0
101	20240626	185500	89022920	4125	4125	4125	4125	0
102	20240626	185400	89022920	4125	4125	4125	4125	0
103	20240626	185300	89022920	4125	4125	4125	4125	0
104	20240626	185200	89022920	4125	4125	4125	4125	0
105	20240626	185100	89022920	4125	4125	4125	4125	0
106	20240626	185000	89022920	4125	4125	4125	4125	0
107	20240626	184900	89022920	4125	4125	4125	4125	0
108	20240626	184800	89022920	4125	4125	4125	4125	0
109	20240626	184700	89022920	4125	4125	4125	4125	0
110	20240626	184600	89022920	4125	4125	4125	4125	0
111	20240626	184500	89022920	4125	4125	4125	4125	0
112	20240626	184400	89022920	4125	4125	4125	4125	0
113	20240626	184300	89022920	4125	4125	4125	4125	0
114	20240626	184200	89022920	4125	4125	4125	4125	0
115	20240626	184100	89022920	4125	4125	4125	4125	0
116	20240626	184000	89022920	4125	4125	4125	4125	0
117	20240626	183900	89022920	4125	4125	4125	4125	0
118	20240626	183800	89022920	4125	4125	4125	4125	0
119	20240626	183700	89022920	4125	4125	4125	4125	0
120	20240626	183600	89022920	4125	4125	4125	4125	0
121	20240626	183500	89022920	4125	4125	4125	4125	0
122	20240626	183400	89022920	4125	4125	4125	4125	85
123	20240626	183300	89022920	4125	4125	4125	4125	0
124	20240626	183200	89022920	4125	4125	4125	4125	0
125	20240626	183100	89022920	4125	4125	4125	4125	0
126	20240626	183000	89022920	4125	4125	4125	4125	0
127	20240626	182900	89022920	4125	4125	4125	4125	0
128	20240626	182800	89022920	4125	4125	4125	4125	0
129	20240626	182700	89022920	4125	4125	4125	4125	0
130	20240626	182600	89022920	4125	4125	4125	4125	0
131	20240626	182500	89022920	4125	4125	4125	4125	0
132	20240626	182400	89022920	4125	4125	4125	4125	0
133	20240626	182300	89022920	4125	4125	4125	4125	0
134	20240626	182200	89022920	4125	4125	4125	4125	0
135	20240626	182100	89022920	4125	4125	4125	4125	0
136	20240626	182000	89022920	4125	4125	4125	4125	0
137	20240626	181900	89022920	4125	4125	4125	4125	0
138	20240626	181800	89022920	4125	4125	4125	4125	0
139	20240626	181700	89022920	4125	4125	4125	4125	0
140	20240626	181600	89022920	4125	4125	4125	4125	0
141	20240626	181500	89022920	4125	4125	4125	4125	0
142	20240626	181400	89022920	4125	4125	4125	4125	0
143	20240626	181300	89022920	4125	4125	4125	4125	0
144	20240626	181200	89022920	4125	4125	4125	4125	0
145	20240626	181100	89022920	4125	4125	4125	4125	0
146	20240626	181000	89022920	4125	4125	4125	4125	0
147	20240626	180900	89022920	4125	4125	4125	4125	0
148	20240626	180800	89022920	4125	4125	4125	4125	0
149	20240626	180700	89022920	4125	4125	4125	4125	0
150	20240626	180600	89022920	4125	4125	4125	4125	0
151	20240626	180500	89022920	4125	4125	4125	4125	0
152	20240626	180400	89022920	4125	4125	4125	4125	85
153	20240626	180300	89022920	4125	4125	4125	4125	0
154	20240626	180200	89022920	4125	4125	4125	4125	0
155	20240626	180100	89022920	4125	4125	4125	4125	0
156	20240626	180000	89022920	4125	4125	4125	4125	0
157	20240626	175900	89022920	4125	4125	4125	4125	0
158	20240626	175800	89022920	4125	4125	4125	4125	0
159	20240626	175700	89022920	4125	4125	4125	4125	0
160	20240626	175600	89022920	4125	4125	4125	4125	0
161	20240626	175500	89022920	4125	4125	4125	4125	0
162	20240626	175400	89022920	4125	4125	4125	4125	0
163	20240626	175300	89022920	4125	4125	4125	4125	0
164	20240626	175200	89022920	4125	4125	4125	4125	0
165	20240626	175100	89022920	4125	4125	4125	4125	0
166	20240626	175000	89022920	4125	4125	4125	4125	0
167	20240626	174900	89022920	4125	4125	4125	4125	0
168	20240626	174800	89022920	4125	4125	4125	4125	0
169	20240626	174700	89022920	4125	4125	4125	4125	0
170	20240626	174600	89022920	4125	4125	4125	4125	0
171	20240626	174500	89022920	4125	4125	4125	4125	0
172	20240626	174400	89022920	4125	4125	4125	4125	0
173	20240626	174300	89022920	4125	4125	4125	4125	0
174	20240626	174200	89022920	4125	4125	4125	4125	0
175	20240626	174100	89022920	4125	4125	4125	4125	0
176	20240626	174000	89022920	4125	4125	4125	4125	0
177	20240626	173900	89022920	4125	4125	4125	4125	0
178	20240626	173800	89022920	4125	4125	4125	4125	0
179	20240626	173700	89022920	4125	4125	4125	4125	0
180	20240626	173600	89022920	4125	4125	4125	4125	0
181	20240626	173500	89022920	4125	4125	4125	4125	0
182	20240626	173400	89022920	4125	4125	4125	4125	85
183	20240626	173300	89022920	4125	4125	4125	4125	0
184	20240626	173200	89022920	4125	4125	4125	4125	0
185	20240626	173100	89022920	4125	4125	4125	4125	0
186	20240626	173000	89022920	4125	4125	4125	4125	0
187	20240626	172900	89022920	4125	4125	4125	4125	0
188	20240626	172800	89022920	4125	4125	4125	4125	0
189	20240626	172700	89022920	4125	4125	4125	4125	0
190	20240626	172600	89022920	4125	4125	4125	4125	0
191	20240626	172500	89022920	4125	4125	4125	4125	0
192	20240626	172400	89022920	4125	4125	4125	4125	0
193	20240626	172300	89022920	4125	4125	4125	4125	0
194	20240626	172200	89022920	4125	4125	4125	4125	0
195	20240626	172100	89022920	4125	4125	4125	4125	0
196	20240626	172000	89022920	4125	4125	4125	4125	0
197	20240626	171900	89022920	4125	4125	4125	4125	0
198	20240626	171800	89022920	4125	4125	4125	4125	0
199	20240626	171700	89022920	4125	4125	4125	4125	0
200	20240626	171600	89022920	4125	4125	4125	4125	0
201	20240626	171500	89022920	4125	4125	4125	4125	0
202	20240626	171400	89022920	4125	4125	4125	4125	0
203	20240626	171300	89022920	4125	4125	4125	4125	0
204	20240626	171200	89022920	4125	4125	4125	4125	0
205	20240626	171100	89022920	4125	4125	4125	4125	0
206	20240626	171000	89022920	4125	4125	4125	4125	0
207	20240626	170900	89022920	4125	4125	4125	4125	0
208	20240626	170800	89022920	4125	4125	4125	4125	0
209	20240626	170700	89022920	4125	4125	4125	4125	0
210	20240626	170600	89022920	4125	4125	4125	4125	0
211	20240626	170500	89022920	4125	4125	4125	4125	0
212	20240626	170400	89022920	4125	4125	4125	4125	85
213	20240626	170300	89022920	4125	4125	4125	4125	0
214	20240626	170200	89022920	4125	4125	4125	4125	0
215	20240626	170100	89022920	4125	4125	4125	4125	0
216	20240626	170000	89022920	4125	4125	4125	4125	0
217	20240626	165900	89022920	4125	4125	4125	4125	0
218	20240626	165800	89022920	4125	4125	4125	4125	0
219	20240626	165700	89022920	4125	4125	4125	4125	0
220	20240626	165600	89022920	4125	4125	4125	4125	0
221	20240626	165500	89022920	4125	4125	4125	4125	0
222	20240626	165400	89022920	4125	4125	4125	4125	0
223	20240626	165300	89022920	4125	4125	4125	4125	0
224	20240626	165200	89022920	4125	4125	4125	4125	0
225	20240626	165100	89022920	4125	4125	4125	4125	0
226	20240626	165000	89022920	4125	4125	4125	4125	0
227	20240626	164900	89022920	4125	4125	4125	4125	0
228	20240626	164800	89022920	4125	4125	4125	4125	0
229	20240626	164700	89022920	4125	4125	4125	4125	0
230	20240626	164600	89022920	4125	4125	4125	4125	0
231	20240626	164500	89022920	4125	4125	4125	4125	0
232	20240626	164400	89022920	4125	4125	4125	4125	0
233	20240626	164300	89022920	4125	4125	4125	4125	0
234	20240626	164200	89022920	4125	4125	4125	4125	0
235	20240626	164100	89022920	4125	4125	4125	4125	0
236	20240626	164000	89022920	4125	4125	4125	4125	0
237	20240626	163900	89022920	4125	4125	4125	4125	0
238	20240626	163800	89022920	4125	4125	4125	4125	0
239	20240626	163700	89022920	4125	4125	4125	4125	0
240	20240626	163600	89022920	4125	4125	4125	4125	0
241	20240626	163500	89022920	4125	4125	4125	4125	0
242	20240626	163400	89022920	4125	4125	4125	4125	85
243	20240626	163300	89022920	4125	4125	4125	4125	0
244	20240626	163200	89022920	4125	4125	4125	4125	0
245	20240626	163100	89022920	4125	4125	4125	4125	0
246	20240626	163000	89022920	4125	4125	4125	4125	0
247	20240626	162900	89022920	4125	4125	4125	4125	0
248	20240626	162800	89022920	4125	4125	4125	4125	0
249	20240626	162700	89022920	4125	4125	4125	4125	0
250	20240626	162600	89022920	4125	4125	4125	4125	0
251	20240626	162500	89022920	4125	4125	4125	4125	0
252	20240626	162400	89022920	4125	4125	4125	4125	0
253	20240626	162300	89022920	4125	4125	4125	4125	0
254	20240626	162200	89022920	4125	4125	4125	4125	0
255	20240626	162100	89022920	4125	4125	4125	4125	0
256	20240626	162000	89022920	4125	4125	4125	4125	0
257	20240626	161900	89022920	4125	4125	4125	4125	0
258	20240626	161800	89022920	4125	4125	4125	4125	0
259	20240626	161700	89022920	4125	4125	4125	4125	0
260	20240626	161600	89022920	4125	4125	4125	4125	0
261	20240626	161500	89022920	4125	4125	4125	4125	0
262	20240626	161400	89022920	4125	4125	4125	4125	0
263	20240626	161300	89022920	4125	4125	4125	4125	0
264	20240626	161200	89022920	4125	4125	4125	4125	0
265	20240626	161100	89022920	4125	4125	4125	4125	0
266	20240626	161000	89022920	4125	4125	4125	4125	0
267	20240626	160900	89022920	4125	4125	4125	4125	0
268	20240626	160800	89022920	4125	4125	4125	4125	0
269	20240626	160700	89022920	4125	4125	4125	4125	0
270	20240626	160600	89022920	4125	4125	4125	4125	0
271	20240626	160500	89022920	4125	4125	4125	4125	0
272	20240626	160400	89022920	4125	4125	4125	4125	85
273	20240626	160300	89022920	4125	4125	4125	4125	0
274	20240626	160200	89022920	4125	4125	4125	4125	0
275	20240626	160100	89022920	4125	4125	4125	4125	0
276	20240626	160000	89022920	4125	4125	4125	4125	0
277	20240626	155900	89022920	4125	4125	4125	4125	0
278	20240626	155800	89022920	4125	4125	4125	4125	0
279	20240626	155700	89022920	4125	4125	4125	4125	0
280	20240626	155600	89022920	4125	4125	4125	4125	0
281	20240626	155500	89022920	4125	4125	4125	4125	0
282	20240626	155400	89022920	4125	4125	4125	4125	0
283	20240626	155300	89022920	4125	4125	4125	4125	0
284	20240626	155200	89022920	4125	4125	4125	4125	0
285	20240626	155100	89022920	4125	4125	4125	4125	0
286	20240626	155000	89022920	4125	4125	4125	4125	0
287	20240626	154900	89022920	4125	4125	4125	4125	0
288	20240626	154800	89022920	4125	4125	4125	4125	0
289	20240626	154700	89022920	4125	4125	4125	4125	0
290	20240626	154600	89022920	4125	4125	4125	4125	0
291	20240626	154500	89022920	4125	4125	4125	4125	0
292	20240626	154400	89022920	4125	4125	4125	4125	0
293	20240626	154300	89022920	4125	4125	4125	4125	0
294	20240626	154200	89022920	4125	4125	4125	4125	0
295	20240626	154100	89022920	4125	4125	4125	4125	0
296	20240626	154000	89022920	4125	4125	4125	4125	0
297	20240626	153900	89022920	4125	4125	4125	4125	0
298	20240626	153800	89022920	4125	4125	4125	4125	0
299	20240626	153700	89022920	4125	4125	4125	4125	0
300	20240626	153600	89022920	4125	4125	4125	4125	0
301	20240626	153500	89022920	4125	4125	4125	4125	0
302	20240626	153400	89022920	4125	4125	4125	4125	85
303	20240626	153300	89022920	4125	4125	4125	4125	0
304	20240626	153200	89022920	4125	4125	4125	4125	0
305	20240626	153100	89022920	4125	4125	4125	4125	0
306	20240626	153000	89022920	4125	4125	4125	4125	85
307	20240626	152900	88672295	4125	4125	4125	4125	0
308	20240626	152800	88672295	4125	4125	4125	4125	0
309	20240626	152700	88672295	4125	4125	4125	4125	0
310	20240626	152600	88672295	4125	4125	4125	4125	0
311	20240626	152500	88672295	4125	4125	4125	4125	0
312	20240626	152400	88672295	4125	4125	4125	4125	0
313	20240626	152300	88672295	4125	4125	4125	4125	0
314	20240626	152200	88672295	4125	4125	4125	4125	0
315	20240626	152100	88672295	4125	4125	4125	4125	0
316	20240626	152000	88672295	4125	4125	4125	4125	0
317	20240626	151900	88672295	4125	4115	4125	4115	36
318	20240626	151800	88524145	4115	4115	4115	4115	0
319	20240626	151700	88524145	4115	4115	4115	4115	0
320	20240626	151600	88524145	4115	4115	4115	4115	0
321	20240626	151500	88524145	4115	4120	4125	4115	159
322	20240626	151400	87869320	4120	4120	4120	4120	0
323	20240626	151300	87869320	4120	4120	4120	4120	0
324	20240626	151200	87869320	4120	4120	4120	4120	0
325	20240626	151100	87869320	4120	4120	4120	4120	0
326	20240626	151000	87869320	4120	4125	4125	4120	173
327	20240626	150900	87156550	4125	4125	4125	4125	0
328	20240626	150800	87156550	4125	4125	4125	4125	1
329	20240626	150700	87152425	4125	4120	4125	4120	110
330	20240626	150600	86699175	4120	4120	4120	4120	0
331	20240626	150500	86699175	4120	4120	4120	4120	0
332	20240626	150400	86699175	4120	4120	4120	4120	270
333	20240626	150300	85586775	4120	4120	4120	4120	0
334	20240626	150200	85586775	4120	4120	4120	4120	0
335	20240626	150100	85586775	4120	4120	4120	4120	0
336	20240626	150000	85586775	4120	4120	4120	4120	70
337	20240626	145900	85298375	4115	4115	4115	4115	0
338	20240626	145800	85298375	4115	4115	4115	4115	0
339	20240626	145700	85298375	4115	4115	4115	4115	0
340	20240626	145600	85298375	4115	4115	4115	4115	0
341	20240626	145500	85298375	4115	4115	4115	4115	0
342	20240626	145400	85298375	4115	4115	4115	4115	263
343	20240626	145300	84216130	4115	4120	4120	4115	100
344	20240626	145200	83804570	4125	4125	4125	4125	0
345	20240626	145100	83804570	4125	4125	4125	4125	0
346	20240626	145000	83804570	4125	4125	4125	4125	152
347	20240626	144900	83177570	4120	4120	4120	4120	0
348	20240626	144800	83177570	4120	4120	4120	4120	181
349	20240626	144700	82431850	4120	4120	4120	4120	0
350	20240626	144600	82431850	4120	4120	4120	4120	0
351	20240626	144500	82431850	4120	4120	4120	4120	284
352	20240626	144400	81261770	4120	4120	4120	4120	0
353	20240626	144300	81261770	4120	4120	4120	4120	0
354	20240626	144200	81261770	4120	4120	4120	4120	0
355	20240626	144100	81261770	4120	4120	4120	4120	0
356	20240626	144000	81261770	4120	4120	4120	4120	0
357	20240626	143900	81261770	4120	4120	4120	4120	0
358	20240626	143800	81261770	4120	4120	4120	4120	25
359	20240626	143700	81158770	4120	4120	4120	4120	1
360	20240626	143600	81154650	4125	4130	4130	4125	1234
361	20240626	143500	76059735	4135	4135	4135	4135	0
362	20240626	143400	76059735	4135	4135	4135	4135	54
363	20240626	143300	75836445	4135	4135	4135	4135	0
364	20240626	143200	75836445	4135	4135	4135	4135	0
365	20240626	143100	75836445	4135	4135	4135	4135	20
366	20240626	143000	75753745	4135	4135	4135	4135	127
367	20240626	142900	75228600	4130	4135	4135	4130	719
368	20240626	142800	72257570	4140	4140	4140	4140	80
369	20240626	142700	71926370	4135	4135	4135	4135	0
370	20240626	142600	71926370	4135	4135	4135	4135	0
371	20240626	142500	71926370	4135	4135	4135	4135	0
372	20240626	142400	71926370	4135	4135	4135	4135	0
373	20240626	142300	71926370	4135	4135	4135	4135	0
374	20240626	142200	71926370	4135	4135	4135	4135	0
375	20240626	142100	71926370	4135	4135	4135	4135	1
376	20240626	142000	71922235	4135	4135	4135	4135	0
377	20240626	141900	71922235	4135	4135	4135	4135	0
378	20240626	141800	71922235	4135	4140	4140	4135	61
379	20240626	141700	71669995	4140	4140	4140	4140	0
380	20240626	141600	71669995	4140	4140	4140	4140	0
381	20240626	141500	71669995	4140	4140	4140	4140	0
382	20240626	141400	71669995	4140	4140	4140	4140	3101
383	20240626	141300	58831855	4140	4140	4140	4140	0
384	20240626	141200	58831855	4140	4140	4140	4140	0
385	20240626	141100	58831855	4140	4140	4140	4140	0
386	20240626	141000	58831855	4140	4140	4140	4140	0
387	20240626	140900	58831855	4140	4140	4140	4140	0
388	20240626	140800	58831855	4140	4140	4140	4140	0
389	20240626	140700	58831855	4140	4140	4140	4140	215
390	20240626	140600	57941755	4140	4140	4140	4140	1500
391	20240626	140500	51731755	4145	4145	4145	4145	0
392	20240626	140400	51731755	4145	4145	4145	4145	0
393	20240626	140300	51731755	4145	4145	4145	4145	0
394	20240626	140200	51731755	4145	4145	4145	4145	0
395	20240626	140100	51731755	4145	4145	4145	4145	0
396	20240626	140000	51731755	4145	4145	4145	4145	0
397	20240626	135900	51731755	4145	4145	4145	4145	0
398	20240626	135800	51731755	4145	4145	4145	4145	80
399	20240626	135700	51400155	4145	4145	4145	4145	0
400	20240626	135600	51400155	4145	4145	4145	4145	29
401	20240626	135500	51279950	4145	4145	4145	4145	50
402	20240626	135400	51072700	4150	4150	4150	4150	0
403	20240626	135300	51072700	4150	4150	4150	4150	0
404	20240626	135200	51072700	4150	4150	4150	4150	0
405	20240626	135100	51072700	4150	4150	4150	4150	0
406	20240626	135000	51072700	4150	4150	4150	4150	142
407	20240626	134900	50483400	4150	4150	4150	4150	60
408	20240626	134800	50234400	4155	4155	4155	4155	0
409	20240626	134700	50234400	4155	4155	4155	4155	10
410	20240626	134600	50192850	4160	4160	4160	4160	0
411	20240626	134500	50192850	4160	4160	4160	4160	0
412	20240626	134400	50192850	4160	4160	4160	4160	0
413	20240626	134300	50192850	4160	4160	4160	4160	0
414	20240626	134200	50192850	4160	4160	4160	4160	0
415	20240626	134100	50192850	4160	4160	4160	4160	0
416	20240626	134000	50192850	4160	4160	4160	4160	50
417	20240626	133900	49984850	4160	4160	4160	4160	0
418	20240626	133800	49984850	4160	4160	4160	4160	30
419	20240626	133700	49860050	4160	4160	4160	4160	0
420	20240626	133600	49860050	4160	4160	4160	4160	1
421	20240626	133500	49855890	4155	4155	4155	4155	1
422	20240626	133400	49851735	4160	4160	4160	4160	0
423	20240626	133300	49851735	4160	4160	4160	4160	0
424	20240626	133200	49851735	4160	4160	4160	4160	0
425	20240626	133100	49851735	4160	4160	4160	4160	0
426	20240626	133000	49851735	4160	4160	4160	4160	0
427	20240626	132900	49851735	4160	4160	4160	4160	80
428	20240626	132800	49518935	4155	4155	4155	4155	0
429	20240626	132700	49518935	4155	4155	4155	4155	0
430	20240626	132600	49518935	4155	4155	4155	4155	0
431	20240626	132500	49518935	4155	4155	4155	4155	0
432	20240626	132400	49518935	4155	4155	4155	4155	0
433	20240626	132300	49518935	4155	4155	4155	4155	0
434	20240626	132200	49518935	4155	4155	4155	4155	0
435	20240626	132100	49518935	4155	4155	4155	4155	0
436	20240626	132000	49518935	4155	4155	4155	4155	0
437	20240626	131900	49518935	4155	4155	4155	4155	0
438	20240626	131800	49518935	4155	4155	4155	4155	0
439	20240626	131700	49518935	4155	4155	4155	4155	0
440	20240626	131600	49518935	4155	4155	4155	4155	0
441	20240626	131500	49518935	4155	4140	4155	4140	133
442	20240626	131400	48968280	4145	4145	4145	4145	20
443	20240626	131300	48885380	4155	4155	4155	4155	0
444	20240626	131200	48885380	4155	4155	4155	4155	0
445	20240626	131100	48885380	4155	4155	4155	4155	0
446	20240626	131000	48885380	4155	4155	4155	4155	0
447	20240626	130900	48885380	4155	4155	4155	4155	0
448	20240626	130800	48885380	4155	4155	4155	4155	2
449	20240626	130700	48877070	4145	4145	4145	4145	130
450	20240626	130600	48338220	4150	4150	4150	4150	0
451	20240626	130500	48338220	4150	4150	4150	4150	5
452	20240626	130400	48317470	4155	4155	4155	4155	0
453	20240626	130300	48317470	4155	4155	4155	4155	0
454	20240626	130200	48317470	4155	4155	4155	4155	0
455	20240626	130100	48317470	4155	4155	4155	4155	1
456	20240626	130000	48313315	4140	4140	4140	4140	0
457	20240626	125900	48313315	4140	4140	4140	4140	0
458	20240626	125800	48313315	4140	4140	4140	4140	0
459	20240626	125700	48313315	4140	4140	4140	4140	0
460	20240626	125600	48313315	4140	4140	4140	4140	0
461	20240626	125500	48313315	4140	4140	4140	4140	0
462	20240626	125400	48313315	4140	4140	4140	4140	0
463	20240626	125300	48313315	4140	4140	4140	4140	0
464	20240626	125200	48313315	4140	4140	4140	4140	0
465	20240626	125100	48313315	4140	4140	4140	4140	0
466	20240626	125000	48313315	4140	4140	4140	4140	200
467	20240626	124900	47485315	4155	4145	4155	4145	416
468	20240626	124800	45758125	4140	4140	4140	4140	0
469	20240626	124700	45758125	4140	4140	4140	4140	0
470	20240626	124600	45758125	4140	4140	4140	4140	0
471	20240626	124500	45758125	4140	4140	4140	4140	0
472	20240626	124400	45758125	4140	4140	4140	4140	0
473	20240626	124300	45758125	4140	4140	4140	4140	0
474	20240626	124200	45758125	4140	4140	4140	4140	0
475	20240626	124100	45758125	4140	4140	4140	4140	0
476	20240626	124000	45758125	4140	4140	4140	4140	0
477	20240626	123900	45758125	4140	4140	4140	4140	0
478	20240626	123800	45758125	4140	4140	4140	4140	0
479	20240626	123700	45758125	4140	4140	4140	4140	0
480	20240626	123600	45758125	4140	4140	4140	4140	0
481	20240626	123500	45758125	4140	4140	4140	4140	0
482	20240626	123400	45758125	4140	4140	4140	4140	0
483	20240626	123300	45758125	4140	4140	4140	4140	1
484	20240626	123200	45753985	4135	4135	4135	4135	0
485	20240626	123100	45753985	4135	4135	4135	4135	0
486	20240626	123000	45753985	4135	4135	4135	4135	0
487	20240626	122900	45753985	4135	4135	4135	4135	0
488	20240626	122800	45753985	4135	4135	4135	4135	0
489	20240626	122700	45753985	4135	4135	4135	4135	0
490	20240626	122600	45753985	4135	4135	4135	4135	0
491	20240626	122500	45753985	4135	4135	4135	4135	85
492	20240626	122400	45402510	4140	4140	4140	4140	35
493	20240626	122300	45257610	4145	4145	4145	4145	7
494	20240626	122200	45228595	4145	4145	4145	4145	40
495	20240626	122100	45062795	4145	4145	4145	4145	0
496	20240626	122000	45062795	4145	4145	4145	4145	0
497	20240626	121900	45062795	4145	4145	4145	4145	0
498	20240626	121800	45062795	4145	4145	4145	4145	1
499	20240626	121700	45058650	4140	4140	4140	4140	0
500	20240626	121600	45058650	4140	4140	4140	4140	0
501	20240626	121500	45058650	4140	4140	4140	4140	0
502	20240626	121400	45058650	4140	4140	4140	4140	100
503	20240626	121300	44644650	4140	4140	4140	4140	133
504	20240626	121200	44094030	4140	4140	4140	4140	0
505	20240626	121100	44094030	4140	4140	4140	4140	0
506	20240626	121000	44094030	4140	4140	4140	4140	0
507	20240626	120900	44094030	4140	4140	4140	4140	0
508	20240626	120800	44094030	4140	4140	4140	4140	0
509	20240626	120700	44094030	4140	4140	4140	4140	0
510	20240626	120600	44094030	4140	4140	4140	4140	0
511	20240626	120500	44094030	4140	4145	4145	4140	1136
512	20240626	120400	39390310	4140	4140	4140	4140	1
513	20240626	120300	39386170	4140	4140	4140	4140	100
514	20240626	120200	38972170	4145	4145	4145	4145	0
515	20240626	120100	38972170	4145	4145	4145	4145	0
516	20240626	120000	38972170	4145	4145	4145	4145	0
517	20240626	115900	38972170	4145	4145	4145	4145	0
518	20240626	115800	38972170	4145	4145	4145	4145	30
519	20240626	115700	38847820	4140	4140	4140	4140	19
520	20240626	115600	38769160	4140	4140	4140	4140	0
521	20240626	115500	38769160	4140	4140	4140	4140	0
522	20240626	115400	38769160	4140	4140	4140	4140	0
523	20240626	115300	38769160	4140	4140	4140	4140	0
524	20240626	115200	38769160	4140	4140	4140	4140	0
525	20240626	115100	38769160	4140	4140	4140	4140	0
526	20240626	115000	38769160	4140	4140	4140	4140	0
527	20240626	114900	38769160	4140	4140	4140	4140	0
528	20240626	114800	38769160	4140	4140	4140	4140	0
529	20240626	114700	38769160	4140	4140	4140	4140	0
530	20240626	114600	38769160	4140	4140	4140	4140	0
531	20240626	114500	38769160	4140	4140	4140	4140	0
532	20240626	114400	38769160	4140	4140	4140	4140	0
533	20240626	114300	38769160	4140	4140	4140	4140	0
534	20240626	114200	38769160	4140	4140	4140	4140	93
535	20240626	114100	38384140	4140	4145	4145	4140	272
536	20240626	114000	37257890	4145	4145	4145	4145	0
537	20240626	113900	37257890	4145	4145	4145	4145	7
538	20240626	113800	37228875	4145	4145	4145	4145	0
539	20240626	113700	37228875	4145	4145	4145	4145	0
540	20240626	113600	37228875	4145	4145	4145	4145	0
541	20240626	113500	37228875	4145	4145	4145	4145	21
542	20240626	113400	37141830	4145	4145	4145	4145	0
543	20240626	113300	37141830	4145	4145	4145	4145	0
544	20240626	113200	37141830	4145	4145	4145	4145	5
545	20240626	113100	37121105	4150	4150	4150	4150	0
546	20240626	113000	37121105	4150	4150	4150	4150	0
547	20240626	112900	37121105	4150	4150	4150	4150	0
548	20240626	112800	37121105	4150	4150	4150	4150	0
549	20240626	112700	37121105	4150	4150	4150	4150	0
550	20240626	112600	37121105	4150	4150	4150	4150	0
551	20240626	112500	37121105	4150	4145	4150	4145	377
552	20240626	112400	35558395	4145	4145	4145	4145	0
553	20240626	112300	35558395	4145	4145	4145	4145	89
554	20240626	112200	35189490	4145	4145	4145	4145	0
555	20240626	112100	35189490	4145	4145	4145	4145	0
556	20240626	112000	35189490	4145	4145	4145	4145	36
557	20240626	111900	35040270	4150	4150	4150	4150	0
558	20240626	111800	35040270	4150	4150	4150	4150	0
559	20240626	111700	35040270	4150	4150	4150	4150	0
560	20240626	111600	35040270	4150	4150	4150	4150	0
561	20240626	111500	35040270	4150	4150	4150	4150	0
562	20240626	111400	35040270	4150	4150	4150	4150	0
563	20240626	111300	35040270	4150	4150	4150	4150	0
564	20240626	111200	35040270	4150	4150	4150	4150	0
565	20240626	111100	35040270	4150	4150	4150	4150	0
566	20240626	111000	35040270	4150	4150	4150	4150	101
567	20240626	110900	34621120	4150	4150	4150	4150	0
568	20240626	110800	34621120	4150	4150	4150	4150	0
569	20240626	110700	34621120	4150	4150	4150	4150	0
570	20240626	110600	34621120	4150	4150	4150	4150	0
571	20240626	110500	34621120	4150	4150	4150	4150	0
572	20240626	110400	34621120	4150	4150	4150	4150	0
573	20240626	110300	34621120	4150	4150	4150	4150	30
574	20240626	110200	34496620	4150	4150	4150	4150	10
575	20240626	110100	34455120	4155	4155	4155	4155	0
576	20240626	110000	34455120	4155	4155	4155	4155	0
577	20240626	105900	34455120	4155	4155	4155	4155	0
578	20240626	105800	34455120	4155	4155	4155	4155	0
579	20240626	105700	34455120	4155	4155	4155	4155	0
580	20240626	105600	34455120	4155	4155	4155	4155	0
581	20240626	105500	34455120	4155	4155	4155	4155	0
582	20240626	105400	34455120	4155	4155	4155	4155	0
583	20240626	105300	34455120	4155	4155	4155	4155	250
584	20240626	105200	33416370	4150	4150	4150	4150	0
585	20240626	105100	33416370	4150	4150	4150	4150	0
586	20240626	105000	33416370	4150	4150	4150	4150	0
587	20240626	104900	33416370	4150	4150	4150	4150	0
588	20240626	104800	33416370	4150	4150	4150	4150	0
589	20240626	104700	33416370	4150	4150	4150	4150	0
590	20240626	104600	33416370	4150	4150	4150	4150	0
591	20240626	104500	33416370	4150	4150	4150	4150	0
592	20240626	104400	33416370	4150	4150	4150	4150	0
593	20240626	104300	33416370	4150	4150	4150	4150	0
594	20240626	104200	33416370	4150	4150	4150	4150	0
595	20240626	104100	33416370	4150	4150	4150	4150	0
596	20240626	104000	33416370	4150	4150	4150	4150	0
597	20240626	103900	33416370	4150	4150	4150	4150	0
598	20240626	103800	33416370	4150	4150	4150	4150	0
599	20240626	103700	33416370	4150	4150	4150	4150	10
600	20240626	103600	33374870	4150	4150	4150	4150	150
601	20240626	103500	32752370	4150	4155	4155	4150	251
602	20240626	103400	31709760	4155	4155	4155	4155	1
603	20240626	103300	31705605	4155	4155	4155	4155	0
604	20240626	103200	31705605	4155	4155	4155	4155	0
605	20240626	103100	31705605	4155	4155	4155	4155	0
606	20240626	103000	31705605	4155	4155	4155	4155	0
607	20240626	102900	31705605	4155	4155	4155	4155	0
608	20240626	102800	31705605	4155	4155	4155	4155	57
609	20240626	102700	31468770	4155	4155	4155	4155	250
610	20240626	102600	30430020	4155	4155	4155	4155	0
611	20240626	102500	30430020	4155	4155	4155	4155	0
612	20240626	102400	30430020	4155	4155	4155	4155	0
613	20240626	102300	30430020	4155	4155	4155	4155	0
614	20240626	102200	30430020	4155	4155	4155	4155	0
615	20240626	102100	30430020	4155	4155	4155	4155	89
616	20240626	102000	30060225	4150	4150	4150	4150	0
617	20240626	101900	30060225	4150	4150	4150	4150	0
618	20240626	101800	30060225	4150	4150	4150	4150	4
619	20240626	101700	30043625	4150	4150	4150	4150	0
620	20240626	101600	30043625	4150	4150	4150	4150	0
621	20240626	101500	30043625	4150	4150	4150	4150	30
622	20240626	101400	29919125	4150	4150	4150	4150	200
623	20240626	101300	29089125	4155	4155	4155	4155	0
624	20240626	101200	29089125	4155	4155	4155	4155	0
625	20240626	101100	29089125	4155	4155	4155	4155	1
626	20240626	101000	29084970	4160	4160	4160	4160	0
627	20240626	100900	29084970	4160	4160	4160	4160	0
628	20240626	100800	29084970	4160	4160	4160	4160	0
629	20240626	100700	29084970	4160	4160	4160	4160	8
630	20240626	100600	29051690	4160	4160	4160	4160	0
631	20240626	100500	29051690	4160	4160	4160	4160	0
632	20240626	100400	29051690	4160	4160	4160	4160	1
633	20240626	100300	29047530	4155	4155	4155	4155	142
634	20240626	100200	28457520	4155	4155	4155	4155	58
635	20240626	100100	28216530	4155	4155	4155	4155	0
636	20240626	100000	28216530	4155	4155	4155	4155	0
637	20240626	095900	28216530	4155	4160	4160	4155	2
638	20240626	095800	28208215	4160	4160	4160	4160	0
639	20240626	095700	28208215	4160	4160	4160	4160	100
640	20240626	095600	27792215	4160	4160	4160	4160	0
641	20240626	095500	27792215	4160	4160	4160	4160	1
642	20240626	095400	27788055	4160	4160	4160	4160	10
643	20240626	095300	27746455	4155	4155	4155	4155	0
644	20240626	095200	27746455	4155	4155	4155	4155	0
645	20240626	095100	27746455	4155	4155	4155	4155	101
646	20240626	095000	27326800	4160	4160	4160	4160	0
647	20240626	094900	27326800	4160	4160	4160	4160	0
648	20240626	094800	27326800	4160	4160	4160	4160	10
649	20240626	094700	27285200	4160	4160	4160	4160	0
650	20240626	094600	27285200	4160	4160	4160	4160	0
651	20240626	094500	27285200	4160	4160	4160	4160	0
652	20240626	094400	27285200	4160	4160	4160	4160	0
653	20240626	094300	27285200	4160	4160	4160	4160	0
654	20240626	094200	27285200	4160	4155	4160	4155	1012
655	20240626	094100	23076825	4145	4145	4145	4145	260
656	20240626	094000	21999125	4145	4145	4145	4145	0
657	20240626	093900	21999125	4145	4145	4145	4145	0
658	20240626	093800	21999125	4145	4145	4145	4145	600
659	20240626	093700	19512125	4145	4150	4155	4145	646
660	20240626	093600	16829000	4155	4150	4155	4150	163
661	20240626	093500	16152525	4145	4145	4145	4145	0
662	20240626	093400	16152525	4145	4140	4145	4140	147
663	20240626	093300	15543225	4145	4145	4145	4145	200
664	20240626	093200	14714225	4150	4150	4150	4150	0
665	20240626	093100	14714225	4150	4150	4150	4150	0
666	20240626	093000	14714225	4150	4155	4155	4150	240
667	20240626	092900	13717525	4150	4150	4150	4150	100
668	20240626	092800	13302525	4155	4155	4155	4155	10
669	20240626	092700	13260975	4155	4155	4155	4155	0
670	20240626	092600	13260975	4155	4155	4155	4155	0
671	20240626	092500	13260975	4155	4155	4155	4155	0
672	20240626	092400	13260975	4155	4155	4155	4155	2
673	20240626	092300	13252665	4155	4155	4155	4155	3
674	20240626	092200	13240200	4150	4150	4150	4150	0
675	20240626	092100	13240200	4150	4150	4150	4150	0
676	20240626	092000	13240200	4150	4150	4150	4150	0
677	20240626	091900	13240200	4150	4150	4150	4150	0
678	20240626	091800	13240200	4150	4150	4150	4150	0
679	20240626	091700	13240200	4150	4150	4150	4150	0
680	20240626	091600	13240200	4150	4150	4150	4150	31
681	20240626	091500	13111550	4155	4155	4155	4155	10
682	20240626	091400	13070000	4155	4155	4155	4155	1
683	20240626	091300	13065845	4145	4145	4145	4145	0
684	20240626	091200	13065845	4145	4145	4145	4145	65
685	20240626	091100	12796420	4145	4130	4145	4130	83
686	20240626	091000	12453615	4145	4145	4145	4145	2
687	20240626	090900	12445325	4180	4180	4180	4180	0
688	20240626	090800	12445325	4180	4180	4180	4180	10
689	20240626	090700	12403525	4180	4175	4180	4175	84
690	20240626	090600	12052790	4180	4130	4180	4130	465
691	20240626	090500	10123740	4125	4135	4135	4125	300
692	20240626	090400	8884435	4185	4170	4185	4170	181
693	20240626	090300	8127810	4165	4145	4165	4140	1618
694	20240626	090200	1416035	4145	4145	4145	4145	113
695	20240626	090100	947650	4120	4120	4120	4120	168
696	20240626	090000	255490	4145	4120	4145	4120	62