KissMeData/302550/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211000	118697180	2925	2925	2925	2925	1277
3	20240626	210900	118697180	2925	2925	2925	2925	0
4	20240626	210800	118697180	2925	2925	2925	2925	0
5	20240626	210700	118697180	2925	2925	2925	2925	0
6	20240626	210600	118697180	2925	2925	2925	2925	0
7	20240626	210500	118697180	2925	2925	2925	2925	0
8	20240626	210400	118697180	2925	2925	2925	2925	0
9	20240626	210300	118697180	2925	2925	2925	2925	0
10	20240626	210200	118697180	2925	2925	2925	2925	0
11	20240626	210100	118697180	2925	2925	2925	2925	0
12	20240626	210000	118697180	2925	2925	2925	2925	0
13	20240626	205900	118697180	2925	2925	2925	2925	0
14	20240626	205800	118697180	2925	2925	2925	2925	0
15	20240626	205700	118697180	2925	2925	2925	2925	0
16	20240626	205600	118697180	2925	2925	2925	2925	0
17	20240626	205500	118697180	2925	2925	2925	2925	0
18	20240626	205400	118697180	2925	2925	2925	2925	0
19	20240626	205300	118697180	2925	2925	2925	2925	0
20	20240626	205200	118697180	2925	2925	2925	2925	0
21	20240626	205100	118697180	2925	2925	2925	2925	0
22	20240626	205000	118697180	2925	2925	2925	2925	0
23	20240626	204900	118697180	2925	2925	2925	2925	0
24	20240626	204800	118697180	2925	2925	2925	2925	0
25	20240626	204700	118697180	2925	2925	2925	2925	0
26	20240626	204600	118697180	2925	2925	2925	2925	0
27	20240626	204500	118697180	2925	2925	2925	2925	0
28	20240626	204400	118697180	2925	2925	2925	2925	0
29	20240626	204300	118697180	2925	2925	2925	2925	0
30	20240626	204200	118697180	2925	2925	2925	2925	0
31	20240626	204100	118697180	2925	2925	2925	2925	0
32	20240626	204000	118697180	2925	2925	2925	2925	1277
33	20240626	203900	118697180	2925	2925	2925	2925	0
34	20240626	203800	118697180	2925	2925	2925	2925	0
35	20240626	203700	118697180	2925	2925	2925	2925	0
36	20240626	203600	118697180	2925	2925	2925	2925	0
37	20240626	203500	118697180	2925	2925	2925	2925	0
38	20240626	203400	118697180	2925	2925	2925	2925	0
39	20240626	203300	118697180	2925	2925	2925	2925	0
40	20240626	203200	118697180	2925	2925	2925	2925	0
41	20240626	203100	118697180	2925	2925	2925	2925	0
42	20240626	203000	118697180	2925	2925	2925	2925	0
43	20240626	202900	118697180	2925	2925	2925	2925	0
44	20240626	202800	118697180	2925	2925	2925	2925	0
45	20240626	202700	118697180	2925	2925	2925	2925	0
46	20240626	202600	118697180	2925	2925	2925	2925	0
47	20240626	202500	118697180	2925	2925	2925	2925	0
48	20240626	202400	118697180	2925	2925	2925	2925	0
49	20240626	202300	118697180	2925	2925	2925	2925	0
50	20240626	202200	118697180	2925	2925	2925	2925	0
51	20240626	202100	118697180	2925	2925	2925	2925	0
52	20240626	202000	118697180	2925	2925	2925	2925	0
53	20240626	201900	118697180	2925	2925	2925	2925	0
54	20240626	201800	118697180	2925	2925	2925	2925	0
55	20240626	201700	118697180	2925	2925	2925	2925	0
56	20240626	201600	118697180	2925	2925	2925	2925	0
57	20240626	201500	118697180	2925	2925	2925	2925	0
58	20240626	201400	118697180	2925	2925	2925	2925	0
59	20240626	201300	118697180	2925	2925	2925	2925	0
60	20240626	201200	118697180	2925	2925	2925	2925	0
61	20240626	201100	118697180	2925	2925	2925	2925	0
62	20240626	201000	118697180	2925	2925	2925	2925	1277
63	20240626	200900	118697180	2925	2925	2925	2925	0
64	20240626	200800	118697180	2925	2925	2925	2925	0
65	20240626	200700	118697180	2925	2925	2925	2925	0
66	20240626	200600	118697180	2925	2925	2925	2925	0
67	20240626	200500	118697180	2925	2925	2925	2925	0
68	20240626	200400	118697180	2925	2925	2925	2925	0
69	20240626	200300	118697180	2925	2925	2925	2925	0
70	20240626	200200	118697180	2925	2925	2925	2925	0
71	20240626	200100	118697180	2925	2925	2925	2925	0
72	20240626	200000	118697180	2925	2925	2925	2925	0
73	20240626	195900	118697180	2925	2925	2925	2925	0
74	20240626	195800	118697180	2925	2925	2925	2925	0
75	20240626	195700	118697180	2925	2925	2925	2925	0
76	20240626	195600	118697180	2925	2925	2925	2925	0
77	20240626	195500	118697180	2925	2925	2925	2925	0
78	20240626	195400	118697180	2925	2925	2925	2925	0
79	20240626	195300	118697180	2925	2925	2925	2925	0
80	20240626	195200	118697180	2925	2925	2925	2925	0
81	20240626	195100	118697180	2925	2925	2925	2925	0
82	20240626	195000	118697180	2925	2925	2925	2925	0
83	20240626	194900	118697180	2925	2925	2925	2925	0
84	20240626	194800	118697180	2925	2925	2925	2925	0
85	20240626	194700	118697180	2925	2925	2925	2925	0
86	20240626	194600	118697180	2925	2925	2925	2925	0
87	20240626	194500	118697180	2925	2925	2925	2925	0
88	20240626	194400	118697180	2925	2925	2925	2925	0
89	20240626	194300	118697180	2925	2925	2925	2925	0
90	20240626	194200	118697180	2925	2925	2925	2925	0
91	20240626	194100	118697180	2925	2925	2925	2925	0
92	20240626	194000	118697180	2925	2925	2925	2925	1277
93	20240626	193900	118697180	2925	2925	2925	2925	0
94	20240626	193800	118697180	2925	2925	2925	2925	0
95	20240626	193700	118697180	2925	2925	2925	2925	0
96	20240626	193600	118697180	2925	2925	2925	2925	0
97	20240626	193500	118697180	2925	2925	2925	2925	0
98	20240626	193400	118697180	2925	2925	2925	2925	0
99	20240626	193300	118697180	2925	2925	2925	2925	0
100	20240626	193200	118697180	2925	2925	2925	2925	0
101	20240626	193100	118697180	2925	2925	2925	2925	0
102	20240626	193000	118697180	2925	2925	2925	2925	0
103	20240626	192900	118697180	2925	2925	2925	2925	0
104	20240626	192800	118697180	2925	2925	2925	2925	0
105	20240626	192700	118697180	2925	2925	2925	2925	0
106	20240626	192600	118697180	2925	2925	2925	2925	0
107	20240626	192500	118697180	2925	2925	2925	2925	0
108	20240626	192400	118697180	2925	2925	2925	2925	0
109	20240626	192300	118697180	2925	2925	2925	2925	0
110	20240626	192200	118697180	2925	2925	2925	2925	0
111	20240626	192100	118697180	2925	2925	2925	2925	0
112	20240626	192000	118697180	2925	2925	2925	2925	0
113	20240626	191900	118697180	2925	2925	2925	2925	0
114	20240626	191800	118697180	2925	2925	2925	2925	0
115	20240626	191700	118697180	2925	2925	2925	2925	0
116	20240626	191600	118697180	2925	2925	2925	2925	0
117	20240626	191500	118697180	2925	2925	2925	2925	0
118	20240626	191400	118697180	2925	2925	2925	2925	0
119	20240626	191300	118697180	2925	2925	2925	2925	0
120	20240626	191200	118697180	2925	2925	2925	2925	0
121	20240626	191100	118697180	2925	2925	2925	2925	0
122	20240626	191000	118697180	2925	2925	2925	2925	1277
123	20240626	190900	118697180	2925	2925	2925	2925	0
124	20240626	190800	118697180	2925	2925	2925	2925	0
125	20240626	190700	118697180	2925	2925	2925	2925	0
126	20240626	190600	118697180	2925	2925	2925	2925	0
127	20240626	190500	118697180	2925	2925	2925	2925	0
128	20240626	190400	118697180	2925	2925	2925	2925	0
129	20240626	190300	118697180	2925	2925	2925	2925	0
130	20240626	190200	118697180	2925	2925	2925	2925	0
131	20240626	190100	118697180	2925	2925	2925	2925	0
132	20240626	190000	118697180	2925	2925	2925	2925	0
133	20240626	185900	118697180	2925	2925	2925	2925	0
134	20240626	185800	118697180	2925	2925	2925	2925	0
135	20240626	185700	118697180	2925	2925	2925	2925	0
136	20240626	185600	118697180	2925	2925	2925	2925	0
137	20240626	185500	118697180	2925	2925	2925	2925	0
138	20240626	185400	118697180	2925	2925	2925	2925	0
139	20240626	185300	118697180	2925	2925	2925	2925	0
140	20240626	185200	118697180	2925	2925	2925	2925	0
141	20240626	185100	118697180	2925	2925	2925	2925	0
142	20240626	185000	118697180	2925	2925	2925	2925	0
143	20240626	184900	118697180	2925	2925	2925	2925	0
144	20240626	184800	118697180	2925	2925	2925	2925	0
145	20240626	184700	118697180	2925	2925	2925	2925	0
146	20240626	184600	118697180	2925	2925	2925	2925	0
147	20240626	184500	118697180	2925	2925	2925	2925	0
148	20240626	184400	118697180	2925	2925	2925	2925	0
149	20240626	184300	118697180	2925	2925	2925	2925	0
150	20240626	184200	118697180	2925	2925	2925	2925	0
151	20240626	184100	118697180	2925	2925	2925	2925	0
152	20240626	184000	118697180	2925	2925	2925	2925	1277
153	20240626	183900	118697180	2925	2925	2925	2925	0
154	20240626	183800	118697180	2925	2925	2925	2925	0
155	20240626	183700	118697180	2925	2925	2925	2925	0
156	20240626	183600	118697180	2925	2925	2925	2925	0
157	20240626	183500	118697180	2925	2925	2925	2925	0
158	20240626	183400	118697180	2925	2925	2925	2925	0
159	20240626	183300	118697180	2925	2925	2925	2925	0
160	20240626	183200	118697180	2925	2925	2925	2925	0
161	20240626	183100	118697180	2925	2925	2925	2925	0
162	20240626	183000	118697180	2925	2925	2925	2925	0
163	20240626	182900	118697180	2925	2925	2925	2925	0
164	20240626	182800	118697180	2925	2925	2925	2925	0
165	20240626	182700	118697180	2925	2925	2925	2925	0
166	20240626	182600	118697180	2925	2925	2925	2925	0
167	20240626	182500	118697180	2925	2925	2925	2925	0
168	20240626	182400	118697180	2925	2925	2925	2925	0
169	20240626	182300	118697180	2925	2925	2925	2925	0
170	20240626	182200	118697180	2925	2925	2925	2925	0
171	20240626	182100	118697180	2925	2925	2925	2925	0
172	20240626	182000	118697180	2925	2925	2925	2925	0
173	20240626	181900	118697180	2925	2925	2925	2925	0
174	20240626	181800	118697180	2925	2925	2925	2925	0
175	20240626	181700	118697180	2925	2925	2925	2925	0
176	20240626	181600	118697180	2925	2925	2925	2925	0
177	20240626	181500	118697180	2925	2925	2925	2925	0
178	20240626	181400	118697180	2925	2925	2925	2925	0
179	20240626	181300	118697180	2925	2925	2925	2925	0
180	20240626	181200	118697180	2925	2925	2925	2925	0
181	20240626	181100	118697180	2925	2925	2925	2925	0
182	20240626	181000	118697180	2925	2925	2925	2925	1277
183	20240626	180900	118697180	2925	2925	2925	2925	0
184	20240626	180800	118697180	2925	2925	2925	2925	0
185	20240626	180700	118697180	2925	2925	2925	2925	0
186	20240626	180600	118697180	2925	2925	2925	2925	0
187	20240626	180500	118697180	2925	2925	2925	2925	0
188	20240626	180400	118697180	2925	2925	2925	2925	0
189	20240626	180300	118697180	2925	2925	2925	2925	0
190	20240626	180200	118697180	2925	2925	2925	2925	0
191	20240626	180100	118697180	2925	2925	2925	2925	0
192	20240626	180000	118697180	2925	2925	2925	2925	0
193	20240626	175900	118697180	2925	2925	2925	2925	0
194	20240626	175800	118697180	2925	2925	2925	2925	0
195	20240626	175700	118697180	2925	2925	2925	2925	0
196	20240626	175600	118697180	2925	2925	2925	2925	0
197	20240626	175500	118697180	2925	2925	2925	2925	0
198	20240626	175400	118697180	2925	2925	2925	2925	0
199	20240626	175300	118697180	2925	2925	2925	2925	0
200	20240626	175200	118697180	2925	2925	2925	2925	0
201	20240626	175100	118697180	2925	2925	2925	2925	0
202	20240626	175000	118697180	2925	2925	2925	2925	0
203	20240626	174900	118697180	2925	2925	2925	2925	0
204	20240626	174800	118697180	2925	2925	2925	2925	0
205	20240626	174700	118697180	2925	2925	2925	2925	0
206	20240626	174600	118697180	2925	2925	2925	2925	0
207	20240626	174500	118697180	2925	2925	2925	2925	0
208	20240626	174400	118697180	2925	2925	2925	2925	0
209	20240626	174300	118697180	2925	2925	2925	2925	0
210	20240626	174200	118697180	2925	2925	2925	2925	0
211	20240626	174100	118697180	2925	2925	2925	2925	0
212	20240626	174000	118697180	2925	2925	2925	2925	1277
213	20240626	173900	118697180	2925	2925	2925	2925	0
214	20240626	173800	118697180	2925	2925	2925	2925	0
215	20240626	173700	118697180	2925	2925	2925	2925	0
216	20240626	173600	118697180	2925	2925	2925	2925	0
217	20240626	173500	118697180	2925	2925	2925	2925	0
218	20240626	173400	118697180	2925	2925	2925	2925	0
219	20240626	173300	118697180	2925	2925	2925	2925	0
220	20240626	173200	118697180	2925	2925	2925	2925	0
221	20240626	173100	118697180	2925	2925	2925	2925	0
222	20240626	173000	118697180	2925	2925	2925	2925	0
223	20240626	172900	118697180	2925	2925	2925	2925	0
224	20240626	172800	118697180	2925	2925	2925	2925	0
225	20240626	172700	118697180	2925	2925	2925	2925	0
226	20240626	172600	118697180	2925	2925	2925	2925	0
227	20240626	172500	118697180	2925	2925	2925	2925	0
228	20240626	172400	118697180	2925	2925	2925	2925	0
229	20240626	172300	118697180	2925	2925	2925	2925	0
230	20240626	172200	118697180	2925	2925	2925	2925	0
231	20240626	172100	118697180	2925	2925	2925	2925	0
232	20240626	172000	118697180	2925	2925	2925	2925	0
233	20240626	171900	118697180	2925	2925	2925	2925	0
234	20240626	171800	118697180	2925	2925	2925	2925	0
235	20240626	171700	118697180	2925	2925	2925	2925	0
236	20240626	171600	118697180	2925	2925	2925	2925	0
237	20240626	171500	118697180	2925	2925	2925	2925	0
238	20240626	171400	118697180	2925	2925	2925	2925	0
239	20240626	171300	118697180	2925	2925	2925	2925	0
240	20240626	171200	118697180	2925	2925	2925	2925	0
241	20240626	171100	118697180	2925	2925	2925	2925	0
242	20240626	171000	118697180	2925	2925	2925	2925	1277
243	20240626	170900	118697180	2925	2925	2925	2925	0
244	20240626	170800	118697180	2925	2925	2925	2925	0
245	20240626	170700	118697180	2925	2925	2925	2925	0
246	20240626	170600	118697180	2925	2925	2925	2925	0
247	20240626	170500	118697180	2925	2925	2925	2925	0
248	20240626	170400	118697180	2925	2925	2925	2925	0
249	20240626	170300	118697180	2925	2925	2925	2925	0
250	20240626	170200	118697180	2925	2925	2925	2925	0
251	20240626	170100	118697180	2925	2925	2925	2925	0
252	20240626	170000	118697180	2925	2925	2925	2925	0
253	20240626	165900	118697180	2925	2925	2925	2925	0
254	20240626	165800	118697180	2925	2925	2925	2925	0
255	20240626	165700	118697180	2925	2925	2925	2925	0
256	20240626	165600	118697180	2925	2925	2925	2925	0
257	20240626	165500	118697180	2925	2925	2925	2925	0
258	20240626	165400	118697180	2925	2925	2925	2925	0
259	20240626	165300	118697180	2925	2925	2925	2925	0
260	20240626	165200	118697180	2925	2925	2925	2925	0
261	20240626	165100	118697180	2925	2925	2925	2925	0
262	20240626	165000	118697180	2925	2925	2925	2925	0
263	20240626	164900	118697180	2925	2925	2925	2925	0
264	20240626	164800	118697180	2925	2925	2925	2925	0
265	20240626	164700	118697180	2925	2925	2925	2925	0
266	20240626	164600	118697180	2925	2925	2925	2925	0
267	20240626	164500	118697180	2925	2925	2925	2925	0
268	20240626	164400	118697180	2925	2925	2925	2925	0
269	20240626	164300	118697180	2925	2925	2925	2925	0
270	20240626	164200	118697180	2925	2925	2925	2925	0
271	20240626	164100	118697180	2925	2925	2925	2925	0
272	20240626	164000	118697180	2925	2925	2925	2925	1277
273	20240626	163900	118697180	2925	2925	2925	2925	0
274	20240626	163800	118697180	2925	2925	2925	2925	0
275	20240626	163700	118697180	2925	2925	2925	2925	0
276	20240626	163600	118697180	2925	2925	2925	2925	0
277	20240626	163500	118697180	2925	2925	2925	2925	0
278	20240626	163400	118697180	2925	2925	2925	2925	0
279	20240626	163300	118697180	2925	2925	2925	2925	0
280	20240626	163200	118697180	2925	2925	2925	2925	0
281	20240626	163100	118697180	2925	2925	2925	2925	0
282	20240626	163000	118697180	2925	2925	2925	2925	0
283	20240626	162900	118697180	2925	2925	2925	2925	0
284	20240626	162800	118697180	2925	2925	2925	2925	0
285	20240626	162700	118697180	2925	2925	2925	2925	0
286	20240626	162600	118697180	2925	2925	2925	2925	0
287	20240626	162500	118697180	2925	2925	2925	2925	0
288	20240626	162400	118697180	2925	2925	2925	2925	0
289	20240626	162300	118697180	2925	2925	2925	2925	0
290	20240626	162200	118697180	2925	2925	2925	2925	0
291	20240626	162100	118697180	2925	2925	2925	2925	0
292	20240626	162000	118697180	2925	2925	2925	2925	0
293	20240626	161900	118697180	2925	2925	2925	2925	0
294	20240626	161800	118697180	2925	2925	2925	2925	0
295	20240626	161700	118697180	2925	2925	2925	2925	0
296	20240626	161600	118697180	2925	2925	2925	2925	0
297	20240626	161500	118697180	2925	2925	2925	2925	0
298	20240626	161400	118697180	2925	2925	2925	2925	0
299	20240626	161300	118697180	2925	2925	2925	2925	0
300	20240626	161200	118697180	2925	2925	2925	2925	0
301	20240626	161100	118697180	2925	2925	2925	2925	0
302	20240626	161000	118697180	2925	2925	2925	2925	1277
303	20240626	160900	118697180	2925	2925	2925	2925	0
304	20240626	160800	118697180	2925	2925	2925	2925	0
305	20240626	160700	118697180	2925	2925	2925	2925	0
306	20240626	160600	118697180	2925	2925	2925	2925	0
307	20240626	160500	118697180	2925	2925	2925	2925	0
308	20240626	160400	118697180	2925	2925	2925	2925	0
309	20240626	160300	118697180	2925	2925	2925	2925	0
310	20240626	160200	118697180	2925	2925	2925	2925	0
311	20240626	160100	118697180	2925	2925	2925	2925	0
312	20240626	160000	118697180	2925	2925	2925	2925	0
313	20240626	155900	118697180	2925	2925	2925	2925	0
314	20240626	155800	118697180	2925	2925	2925	2925	0
315	20240626	155700	118697180	2925	2925	2925	2925	0
316	20240626	155600	118697180	2925	2925	2925	2925	0
317	20240626	155500	118697180	2925	2925	2925	2925	0
318	20240626	155400	118697180	2925	2925	2925	2925	0
319	20240626	155300	118697180	2925	2925	2925	2925	0
320	20240626	155200	118697180	2925	2925	2925	2925	0
321	20240626	155100	118697180	2925	2925	2925	2925	0
322	20240626	155000	118697180	2925	2925	2925	2925	0
323	20240626	154900	118697180	2925	2925	2925	2925	0
324	20240626	154800	118697180	2925	2925	2925	2925	0
325	20240626	154700	118697180	2925	2925	2925	2925	0
326	20240626	154600	118697180	2925	2925	2925	2925	0
327	20240626	154500	118697180	2925	2925	2925	2925	0
328	20240626	154400	118697180	2925	2925	2925	2925	0
329	20240626	154300	118697180	2925	2925	2925	2925	0
330	20240626	154200	118697180	2925	2925	2925	2925	0
331	20240626	154100	118697180	2925	2925	2925	2925	0
332	20240626	154000	118697180	2925	2925	2925	2925	1277
333	20240626	153900	118697180	2925	2925	2925	2925	0
334	20240626	153800	118697180	2925	2925	2925	2925	0
335	20240626	153700	118697180	2925	2925	2925	2925	0
336	20240626	153600	118697180	2925	2925	2925	2925	0
337	20240626	153500	118697180	2925	2925	2925	2925	0
338	20240626	153400	118697180	2925	2925	2925	2925	0
339	20240626	153300	118697180	2925	2925	2925	2925	0
340	20240626	153200	118697180	2925	2925	2925	2925	0
341	20240626	153100	118697180	2925	2925	2925	2925	0
342	20240626	153000	118697180	2925	2925	2925	2925	1277
343	20240626	152900	114961955	2960	2960	2960	2960	0
344	20240626	152800	114961955	2960	2960	2960	2960	0
345	20240626	152700	114961955	2960	2960	2960	2960	0
346	20240626	152600	114961955	2960	2960	2960	2960	0
347	20240626	152500	114961955	2960	2960	2960	2960	0
348	20240626	152400	114961955	2960	2960	2960	2960	0
349	20240626	152300	114961955	2960	2960	2960	2960	0
350	20240626	152200	114961955	2960	2960	2960	2960	0
351	20240626	152100	114961955	2960	2960	2960	2960	0
352	20240626	152000	114961955	2960	2960	2960	2960	0
353	20240626	151900	114961955	2960	2960	2960	2960	1
354	20240626	151800	114958995	2975	2960	2975	2960	146
355	20240626	151700	114525995	2950	2950	2950	2950	0
356	20240626	151600	114525995	2950	2950	2950	2950	0
357	20240626	151500	114525995	2950	2950	2950	2950	210
358	20240626	151400	113906495	2955	2955	2955	2955	1
359	20240626	151300	113903540	2960	2960	2960	2960	0
360	20240626	151200	113903540	2960	2960	2960	2960	1
361	20240626	151100	113900580	2965	2965	2965	2965	765
362	20240626	151000	111632355	2965	2960	2965	2960	15
363	20240626	150900	111587925	2950	2950	2950	2950	0
364	20240626	150800	111587925	2950	2950	2950	2950	0
365	20240626	150700	111587925	2950	2950	2950	2950	0
366	20240626	150600	111587925	2950	2950	2950	2950	2000
367	20240626	150500	105687925	2950	2950	2950	2950	0
368	20240626	150400	105687925	2950	2950	2950	2950	0
369	20240626	150300	105687925	2950	2950	2950	2950	0
370	20240626	150200	105687925	2950	2950	2950	2950	0
371	20240626	150100	105687925	2950	2950	2950	2950	0
372	20240626	150000	105687925	2950	2950	2950	2950	10
373	20240626	145900	105658425	2940	2940	2940	2940	1
374	20240626	145800	105655485	2950	2950	2950	2950	0
375	20240626	145700	105655485	2950	2950	2950	2950	136
376	20240626	145600	105254285	2940	2940	2940	2940	0
377	20240626	145500	105254285	2940	2940	2940	2940	0
378	20240626	145400	105254285	2940	2940	2940	2940	0
379	20240626	145300	105254285	2940	2940	2940	2940	0
380	20240626	145200	105254285	2940	2950	2950	2940	2
381	20240626	145100	105248395	2945	2945	2945	2945	1
382	20240626	145000	105245450	2945	2945	2945	2945	30
383	20240626	144900	105157100	2950	2950	2950	2950	0
384	20240626	144800	105157100	2950	2950	2950	2950	0
385	20240626	144700	105157100	2950	2950	2950	2950	0
386	20240626	144600	105157100	2950	2950	2950	2950	0
387	20240626	144500	105157100	2950	2950	2950	2950	0
388	20240626	144400	105157100	2950	2950	2950	2950	0
389	20240626	144300	105157100	2950	2945	2950	2945	91
390	20240626	144200	104889100	2950	2950	2950	2950	0
391	20240626	144100	104889100	2950	2945	2950	2945	92
392	20240626	144000	104618150	2935	2935	2935	2935	0
393	20240626	143900	104618150	2935	2935	2935	2935	0
394	20240626	143800	104618150	2935	2935	2935	2935	0
395	20240626	143700	104618150	2935	2935	2935	2935	20
396	20240626	143600	104559450	2930	2925	2945	2925	143
397	20240626	143500	104138350	2925	2925	2925	2925	0
398	20240626	143400	104138350	2925	2925	2925	2925	0
399	20240626	143300	104138350	2925	2925	2925	2925	10
400	20240626	143200	104109100	2945	2945	2945	2945	0
401	20240626	143100	104109100	2945	2945	2945	2945	0
402	20240626	143000	104109100	2945	2945	2945	2945	20
403	20240626	142900	104050200	2945	2945	2945	2945	5
404	20240626	142800	104035475	2940	2940	2940	2940	0
405	20240626	142700	104035475	2940	2940	2940	2940	0
406	20240626	142600	104035475	2940	2930	2940	2930	98
407	20240626	142500	103747875	2915	2935	2935	2915	1000
408	20240626	142400	100824420	2930	2930	2930	2930	0
409	20240626	142300	100824420	2930	2930	2930	2930	0
410	20240626	142200	100824420	2930	2930	2930	2930	28
411	20240626	142100	100742380	2935	2935	2935	2935	1
412	20240626	142000	100739445	2940	2940	2940	2940	0
413	20240626	141900	100739445	2940	2940	2940	2940	41
414	20240626	141800	100618905	2940	2940	2940	2940	762
415	20240626	141700	98378625	2940	2940	2940	2940	0
416	20240626	141600	98378625	2940	2940	2940	2940	1
417	20240626	141500	98375685	2940	2940	2940	2940	0
418	20240626	141400	98375685	2940	2940	2940	2940	0
419	20240626	141300	98375685	2940	2940	2940	2940	0
420	20240626	141200	98375685	2940	2940	2940	2940	0
421	20240626	141100	98375685	2940	2940	2940	2940	0
422	20240626	141000	98375685	2940	2940	2940	2940	0
423	20240626	140900	98375685	2940	2940	2940	2940	459
424	20240626	140800	97026225	2940	2940	2940	2940	249
425	20240626	140700	96294165	2940	2915	2940	2910	11139
426	20240626	140600	63843735	2930	2930	2930	2930	300
427	20240626	140500	62964735	2935	2935	2935	2935	114
428	20240626	140400	62630145	2935	2945	2945	2910	5266
429	20240626	140300	47269145	2945	2945	2945	2945	0
430	20240626	140200	47269145	2945	2945	2945	2945	0
431	20240626	140100	47269145	2945	2945	2945	2945	1
432	20240626	140000	47266200	2945	2945	2945	2945	1
433	20240626	135900	47263255	2945	2950	2950	2945	389
434	20240626	135800	46115835	2950	2950	2950	2950	20
435	20240626	135700	46056835	2950	2950	2950	2950	51
436	20240626	135600	45906385	2955	2955	2955	2955	98
437	20240626	135500	45616795	2960	2960	2960	2960	0
438	20240626	135400	45616795	2960	2960	2960	2960	0
439	20240626	135300	45616795	2960	2960	2960	2960	0
440	20240626	135200	45616795	2960	2960	2960	2960	0
441	20240626	135100	45616795	2960	2960	2960	2960	0
442	20240626	135000	45616795	2960	2960	2960	2960	42
443	20240626	134900	45492475	2960	2975	2975	2955	3967
444	20240626	134800	33748340	2975	2975	2975	2975	0
445	20240626	134700	33748340	2975	2975	2975	2975	0
446	20240626	134600	33748340	2975	2975	2975	2975	0
447	20240626	134500	33748340	2975	2975	2975	2975	0
448	20240626	134400	33748340	2975	2975	2975	2975	0
449	20240626	134300	33748340	2975	2975	2975	2975	0
450	20240626	134200	33748340	2975	2975	2975	2975	32
451	20240626	134100	33653140	3000	3000	3000	3000	0
452	20240626	134000	33653140	3000	3000	3000	3000	0
453	20240626	133900	33653140	3000	3000	3000	3000	0
454	20240626	133800	33653140	3000	3000	3000	3000	0
455	20240626	133700	33653140	3000	3000	3000	3000	0
456	20240626	133600	33653140	3000	3000	3000	3000	0
457	20240626	133500	33653140	3000	3000	3000	3000	0
458	20240626	133400	33653140	3000	3000	3000	3000	0
459	20240626	133300	33653140	3000	3000	3000	3000	1
460	20240626	133200	33650140	2975	2975	2975	2975	0
461	20240626	133100	33650140	2975	2975	2975	2975	0
462	20240626	133000	33650140	2975	2975	2975	2975	0
463	20240626	132900	33650140	2975	2975	2975	2975	6
464	20240626	132800	33632290	3000	3000	3000	3000	0
465	20240626	132700	33632290	3000	3000	3000	3000	0
466	20240626	132600	33632290	3000	3000	3000	3000	0
467	20240626	132500	33632290	3000	3000	3000	3000	0
468	20240626	132400	33632290	3000	3000	3000	3000	1
469	20240626	132300	33629290	2995	2995	2995	2995	0
470	20240626	132200	33629290	2995	2995	2995	2995	0
471	20240626	132100	33629290	2995	2995	2995	2995	0
472	20240626	132000	33629290	2995	2995	2995	2995	1001
473	20240626	131900	30631295	2970	2970	2970	2970	0
474	20240626	131800	30631295	2970	2995	2995	2970	505
475	20240626	131700	29118945	2995	2995	2995	2995	1
476	20240626	131600	29115950	2995	2970	2995	2970	4
477	20240626	131500	29104035	2970	2970	2970	2970	0
478	20240626	131400	29104035	2970	2970	2970	2970	0
479	20240626	131300	29104035	2970	2970	2970	2970	0
480	20240626	131200	29104035	2970	2970	2970	2970	0
481	20240626	131100	29104035	2970	2970	2970	2970	0
482	20240626	131000	29104035	2970	2970	2970	2970	0
483	20240626	130900	29104035	2970	2970	2970	2970	0
484	20240626	130800	29104035	2970	2970	2970	2970	0
485	20240626	130700	29104035	2970	2970	2970	2970	0
486	20240626	130600	29104035	2970	2970	2970	2970	0
487	20240626	130500	29104035	2970	2970	2970	2970	0
488	20240626	130400	29104035	2970	2970	2970	2970	0
489	20240626	130300	29104035	2970	2970	2970	2970	1
490	20240626	130200	29101065	2970	2970	2970	2970	0
491	20240626	130100	29101065	2970	2970	2970	2970	105
492	20240626	130000	28789215	2990	2990	2990	2990	0
493	20240626	125900	28789215	2990	3000	3000	2990	26
494	20240626	125800	28711315	3000	3000	3000	3000	0
495	20240626	125700	28711315	3000	3000	3000	3000	6
496	20240626	125600	28693315	2985	2985	2985	2985	0
497	20240626	125500	28693315	2985	2985	2985	2985	0
498	20240626	125400	28693315	2985	2985	2985	2985	161
499	20240626	125300	28212730	2980	2980	2980	2980	671
500	20240626	125200	26213150	2980	2980	2980	2980	2
501	20240626	125100	26207190	2970	2970	2970	2970	0
502	20240626	125000	26207190	2970	2970	2970	2970	0
503	20240626	124900	26207190	2970	2970	2970	2970	0
504	20240626	124800	26207190	2970	2970	2970	2970	1
505	20240626	124700	26204220	2970	2970	2970	2970	0
506	20240626	124600	26204220	2970	2970	2970	2970	0
507	20240626	124500	26204220	2970	2970	2970	2970	0
508	20240626	124400	26204220	2970	2970	2970	2970	0
509	20240626	124300	26204220	2970	2970	2970	2970	0
510	20240626	124200	26204220	2970	2970	2970	2970	1
511	20240626	124100	26201250	2980	2980	2980	2980	0
512	20240626	124000	26201250	2980	2980	2980	2980	1
513	20240626	123900	26198270	2980	2980	2980	2980	0
514	20240626	123800	26198270	2980	2980	2980	2980	0
515	20240626	123700	26198270	2980	2980	2980	2980	0
516	20240626	123600	26198270	2980	2980	2980	2980	0
517	20240626	123500	26198270	2980	2980	2980	2980	0
518	20240626	123400	26198270	2980	2980	2980	2980	0
519	20240626	123300	26198270	2980	2975	2980	2975	9
520	20240626	123200	26171490	2940	2940	2940	2940	0
521	20240626	123100	26171490	2940	2940	2940	2940	0
522	20240626	123000	26171490	2940	2940	2940	2940	8
523	20240626	122900	26147970	2980	2940	2980	2935	905
524	20240626	122800	23489955	2950	2950	2950	2950	0
525	20240626	122700	23489955	2950	2950	2950	2950	0
526	20240626	122600	23489955	2950	2970	2980	2940	3619
527	20240626	122500	12801815	2995	2995	2995	2995	0
528	20240626	122400	12801815	2995	2995	2995	2995	0
529	20240626	122300	12801815	2995	2995	2995	2995	1
530	20240626	122200	12798820	2970	2970	2970	2970	0
531	20240626	122100	12798820	2970	2970	2970	2970	400
532	20240626	122000	11610820	2995	2995	2995	2995	3
533	20240626	121900	11601835	2995	2995	2995	2995	0
534	20240626	121800	11601835	2995	2995	2995	2995	0
535	20240626	121700	11601835	2995	2995	2995	2995	0
536	20240626	121600	11601835	2995	2995	2995	2995	0
537	20240626	121500	11601835	2995	2995	2995	2995	0
538	20240626	121400	11601835	2995	2995	2995	2995	0
539	20240626	121300	11601835	2995	2995	2995	2995	0
540	20240626	121200	11601835	2995	2995	2995	2995	0
541	20240626	121100	11601835	2995	2995	2995	2995	0
542	20240626	121000	11601835	2995	2995	2995	2995	0
543	20240626	120900	11601835	2995	2970	2995	2970	3
544	20240626	120800	11592900	2970	2970	2970	2970	0
545	20240626	120700	11592900	2970	2970	2970	2970	0
546	20240626	120600	11592900	2970	2970	2970	2970	0
547	20240626	120500	11592900	2970	2970	2970	2970	0
548	20240626	120400	11592900	2970	2970	2970	2970	0
549	20240626	120300	11592900	2970	2970	2970	2970	0
550	20240626	120200	11592900	2970	2970	2970	2970	0
551	20240626	120100	11592900	2970	2970	2970	2970	0
552	20240626	120000	11592900	2970	2970	2970	2970	0
553	20240626	115900	11592900	2970	2970	2970	2970	0
554	20240626	115800	11592900	2970	2970	2970	2970	0
555	20240626	115700	11592900	2970	2970	2970	2970	0
556	20240626	115600	11592900	2970	2970	2970	2970	0
557	20240626	115500	11592900	2970	2970	2970	2970	0
558	20240626	115400	11592900	2970	2970	2970	2970	0
559	20240626	115300	11592900	2970	2970	2970	2970	0
560	20240626	115200	11592900	2970	2970	2970	2970	9
561	20240626	115100	11566170	2970	2970	2970	2970	0
562	20240626	115000	11566170	2970	2970	2970	2970	0
563	20240626	114900	11566170	2970	2975	2975	2970	283
564	20240626	114800	10725100	2970	2970	2970	2970	0
565	20240626	114700	10725100	2970	2970	2970	2970	0
566	20240626	114600	10725100	2970	2970	2970	2970	0
567	20240626	114500	10725100	2970	2970	2970	2970	0
568	20240626	114400	10725100	2970	2970	2970	2970	0
569	20240626	114300	10725100	2970	2970	2970	2970	0
570	20240626	114200	10725100	2970	2965	2970	2965	1230
571	20240626	114100	7074550	2965	2980	2980	2965	827
572	20240626	114000	4616670	2995	2995	2995	2995	0
573	20240626	113900	4616670	2995	2995	2995	2995	0
574	20240626	113800	4616670	2995	2995	2995	2995	0
575	20240626	113700	4616670	2995	2995	2995	2995	0
576	20240626	113600	4616670	2995	2995	2995	2995	0
577	20240626	113500	4616670	2995	2995	2995	2995	0
578	20240626	113400	4616670	2995	2995	2995	2995	0
579	20240626	113300	4616670	2995	2995	2995	2995	0
580	20240626	113200	4616670	2995	2995	2995	2995	0
581	20240626	113100	4616670	2995	2995	2995	2995	0
582	20240626	113000	4616670	2995	2995	2995	2995	0
583	20240626	112900	4616670	2995	2995	2995	2995	3
584	20240626	112800	4607685	2995	2995	2995	2995	0
585	20240626	112700	4607685	2995	2995	2995	2995	0
586	20240626	112600	4607685	2995	2995	2995	2995	82
587	20240626	112500	4362095	2995	2995	2995	2995	0
588	20240626	112400	4362095	2995	2995	2995	2995	0
589	20240626	112300	4362095	2995	2995	2995	2995	0
590	20240626	112200	4362095	2995	2995	2995	2995	0
591	20240626	112100	4362095	2995	2995	2995	2995	16
592	20240626	112000	4314175	2995	2995	2995	2995	0
593	20240626	111900	4314175	2995	2995	2995	2995	30
594	20240626	111800	4224325	2995	2995	2995	2995	0
595	20240626	111700	4224325	2995	2995	2995	2995	0
596	20240626	111600	4224325	2995	2995	2995	2995	0
597	20240626	111500	4224325	2995	2995	2995	2995	0
598	20240626	111400	4224325	2995	2995	2995	2995	0
599	20240626	111300	4224325	2995	2995	2995	2995	0
600	20240626	111200	4224325	2995	2995	2995	2995	0
601	20240626	111100	4224325	2995	2995	2995	2995	0
602	20240626	111000	4224325	2995	2995	2995	2995	0
603	20240626	110900	4224325	2995	2995	2995	2995	0
604	20240626	110800	4224325	2995	2995	2995	2995	0
605	20240626	110700	4224325	2995	2995	2995	2995	0
606	20240626	110600	4224325	2995	2995	2995	2995	0
607	20240626	110500	4224325	2995	2995	2995	2995	1
608	20240626	110400	4221330	2995	2995	2995	2995	0
609	20240626	110300	4221330	2995	2995	2995	2995	0
610	20240626	110200	4221330	2995	2995	2995	2995	0
611	20240626	110100	4221330	2995	2995	2995	2995	0
612	20240626	110000	4221330	2995	2995	2995	2995	0
613	20240626	105900	4221330	2995	2995	2995	2995	0
614	20240626	105800	4221330	2995	2995	2995	2995	0
615	20240626	105700	4221330	2995	2995	2995	2995	1
616	20240626	105600	4218335	2995	2995	2995	2995	0
617	20240626	105500	4218335	2995	2995	2995	2995	0
618	20240626	105400	4218335	2995	2995	2995	2995	0
619	20240626	105300	4218335	2995	2995	2995	2995	0
620	20240626	105200	4218335	2995	2995	2995	2995	0
621	20240626	105100	4218335	2995	2995	2995	2995	1
622	20240626	105000	4215340	2985	2985	2985	2985	0
623	20240626	104900	4215340	2985	2985	2985	2985	0
624	20240626	104800	4215340	2985	2985	2985	2985	0
625	20240626	104700	4215340	2985	2985	2985	2985	0
626	20240626	104600	4215340	2985	2985	2985	2985	123
627	20240626	104500	3848185	3010	3010	3010	3010	0
628	20240626	104400	3848185	3010	3010	3010	3010	0
629	20240626	104300	3848185	3010	3010	3010	3010	0
630	20240626	104200	3848185	3010	3010	3010	3010	0
631	20240626	104100	3848185	3010	3010	3010	3010	0
632	20240626	104000	3848185	3010	3010	3010	3010	0
633	20240626	103900	3848185	3010	3010	3010	3010	0
634	20240626	103800	3848185	3010	3010	3010	3010	0
635	20240626	103700	3848185	3010	3010	3010	3010	0
636	20240626	103600	3848185	3010	3010	3010	3010	0
637	20240626	103500	3848185	3010	3010	3010	3010	0
638	20240626	103400	3848185	3010	3010	3010	3010	0
639	20240626	103300	3848185	3010	3010	3010	3010	0
640	20240626	103200	3848185	3010	3010	3010	3010	0
641	20240626	103100	3848185	3010	3010	3010	3010	0
642	20240626	103000	3848185	3010	3010	3010	3010	0
643	20240626	102900	3848185	3010	3010	3010	3010	0
644	20240626	102800	3848185	3010	3010	3010	3010	0
645	20240626	102700	3848185	3010	3010	3010	3010	0
646	20240626	102600	3848185	3010	3010	3010	3010	0
647	20240626	102500	3848185	3010	3010	3010	3010	0
648	20240626	102400	3848185	3010	3010	3010	3010	0
649	20240626	102300	3848185	3010	3010	3010	3010	0
650	20240626	102200	3848185	3010	3010	3010	3010	0
651	20240626	102100	3848185	3010	3010	3010	3010	0
652	20240626	102000	3848185	3010	3010	3010	3010	0
653	20240626	101900	3848185	3010	3010	3010	3010	0
654	20240626	101800	3848185	3010	3010	3010	3010	0
655	20240626	101700	3848185	3010	3010	3010	3010	0
656	20240626	101600	3848185	3010	3010	3010	3010	0
657	20240626	101500	3848185	3010	3010	3010	3010	0
658	20240626	101400	3848185	3010	3010	3010	3010	0
659	20240626	101300	3848185	3010	3010	3010	3010	2
660	20240626	101200	3842165	3010	3010	3010	3010	0
661	20240626	101100	3842165	3010	3010	3010	3010	0
662	20240626	101000	3842165	3010	3010	3010	3010	0
663	20240626	100900	3842165	3010	3010	3010	3010	0
664	20240626	100800	3842165	3010	3010	3010	3010	0
665	20240626	100700	3842165	3010	3010	3010	3010	0
666	20240626	100600	3842165	3010	3010	3010	3010	0
667	20240626	100500	3842165	3010	3010	3010	3010	0
668	20240626	100400	3842165	3010	3010	3010	3010	1
669	20240626	100300	3839155	3010	3010	3010	3010	0
670	20240626	100200	3839155	3010	3010	3010	3010	0
671	20240626	100100	3839155	3010	3010	3010	3010	0
672	20240626	100000	3839155	3010	3010	3010	3010	0
673	20240626	095900	3839155	3010	3010	3010	3010	1
674	20240626	095800	3836145	3010	3010	3010	3010	0
675	20240626	095700	3836145	3010	3010	3010	3010	0
676	20240626	095600	3836145	3010	3010	3010	3010	1
677	20240626	095500	3833135	3010	3010	3010	3010	0
678	20240626	095400	3833135	3010	3010	3010	3010	0
679	20240626	095300	3833135	3010	3010	3010	3010	1
680	20240626	095200	3830125	3000	3000	3000	3000	0
681	20240626	095100	3830125	3000	3000	3000	3000	0
682	20240626	095000	3830125	3000	3000	3000	3000	112
683	20240626	094900	3494125	3010	3010	3010	3010	0
684	20240626	094800	3494125	3010	3000	3010	3000	10
685	20240626	094700	3464075	3000	3000	3000	3000	1
686	20240626	094600	3461075	3015	3015	3015	3015	0
687	20240626	094500	3461075	3015	3015	3015	3015	0
688	20240626	094400	3461075	3015	3015	3015	3015	0
689	20240626	094300	3461075	3015	3015	3015	3015	0
690	20240626	094200	3461075	3015	3015	3015	3015	0
691	20240626	094100	3461075	3015	3015	3015	3015	0
692	20240626	094000	3461075	3015	3015	3015	3015	0
693	20240626	093900	3461075	3015	3015	3015	3015	0
694	20240626	093800	3461075	3015	3015	3015	3015	5
695	20240626	093700	3446000	3015	3015	3015	3015	0
696	20240626	093600	3446000	3015	3015	3015	3015	0
697	20240626	093500	3446000	3015	3015	3015	3015	0
698	20240626	093400	3446000	3015	3010	3015	3010	2
699	20240626	093300	3439975	2975	2975	2975	2975	14
700	20240626	093200	3398325	3025	3025	3025	3025	0
701	20240626	093100	3398325	3025	3015	3025	3015	500
702	20240626	093000	1886570	3020	3020	3020	3020	0
703	20240626	092900	1886570	3020	3010	3020	3010	101
704	20240626	092800	1582055	3010	3010	3010	3010	1
705	20240626	092700	1579045	2975	2975	2975	2975	0
706	20240626	092600	1579045	2975	2975	2975	2975	0
707	20240626	092500	1579045	2975	2975	2975	2975	1
708	20240626	092400	1576070	3010	3010	3010	3010	0
709	20240626	092300	1576070	3010	3010	3010	3010	0
710	20240626	092200	1576070	3010	2975	3010	2975	2
711	20240626	092100	1570085	2970	2970	2970	2970	0
712	20240626	092000	1570085	2970	2970	2970	2970	0
713	20240626	091900	1570085	2970	2970	2970	2970	0
714	20240626	091800	1570085	2970	2970	2970	2970	0
715	20240626	091700	1570085	2970	2970	2970	2970	0
716	20240626	091600	1570085	2970	2970	2970	2970	0
717	20240626	091500	1570085	2970	2970	2970	2970	0
718	20240626	091400	1570085	2970	2970	2970	2970	0
719	20240626	091300	1570085	2970	2970	2970	2970	0
720	20240626	091200	1570085	2970	2970	2970	2970	0
721	20240626	091100	1570085	2970	2970	2970	2970	1
722	20240626	091000	1567115	3015	3015	3015	3015	1
723	20240626	090900	1564100	3015	3015	3015	3015	1
724	20240626	090800	1561085	3010	3010	3010	3010	0
725	20240626	090700	1561085	3010	3010	3010	3010	0
726	20240626	090600	1561085	3010	3010	3010	3010	0
727	20240626	090500	1561085	3010	3010	3010	3010	0
728	20240626	090400	1561085	3010	3010	3010	3010	0
729	20240626	090300	1561085	3010	3010	3010	3010	133
730	20240626	090200	1160755	3015	3015	3015	3015	0
731	20240626	090100	1160755	3015	2995	3015	2995	51
732	20240626	090000	1007990	2995	2945	2995	2945	342