KissMeData/026940/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191200	77889140	2990	2990	2990	2990	400
3	20240626	191100	77889140	2990	2990	2990	2990	0
4	20240626	191000	77889140	2990	2990	2990	2990	0
5	20240626	190900	77889140	2990	2990	2990	2990	0
6	20240626	190800	77889140	2990	2990	2990	2990	0
7	20240626	190700	77889140	2990	2990	2990	2990	0
8	20240626	190600	77889140	2990	2990	2990	2990	0
9	20240626	190500	77889140	2990	2990	2990	2990	0
10	20240626	190400	77889140	2990	2990	2990	2990	0
11	20240626	190300	77889140	2990	2990	2990	2990	0
12	20240626	190200	77889140	2990	2990	2990	2990	0
13	20240626	190100	77889140	2990	2990	2990	2990	0
14	20240626	190000	77889140	2990	2990	2990	2990	0
15	20240626	185900	77889140	2990	2990	2990	2990	0
16	20240626	185800	77889140	2990	2990	2990	2990	0
17	20240626	185700	77889140	2990	2990	2990	2990	0
18	20240626	185600	77889140	2990	2990	2990	2990	0
19	20240626	185500	77889140	2990	2990	2990	2990	0
20	20240626	185400	77889140	2990	2990	2990	2990	0
21	20240626	185300	77889140	2990	2990	2990	2990	0
22	20240626	185200	77889140	2990	2990	2990	2990	0
23	20240626	185100	77889140	2990	2990	2990	2990	0
24	20240626	185000	77889140	2990	2990	2990	2990	0
25	20240626	184900	77889140	2990	2990	2990	2990	0
26	20240626	184800	77889140	2990	2990	2990	2990	0
27	20240626	184700	77889140	2990	2990	2990	2990	0
28	20240626	184600	77889140	2990	2990	2990	2990	0
29	20240626	184500	77889140	2990	2990	2990	2990	0
30	20240626	184400	77889140	2990	2990	2990	2990	0
31	20240626	184300	77889140	2990	2990	2990	2990	0
32	20240626	184200	77889140	2990	2990	2990	2990	400
33	20240626	184100	77889140	2990	2990	2990	2990	0
34	20240626	184000	77889140	2990	2990	2990	2990	0
35	20240626	183900	77889140	2990	2990	2990	2990	0
36	20240626	183800	77889140	2990	2990	2990	2990	0
37	20240626	183700	77889140	2990	2990	2990	2990	0
38	20240626	183600	77889140	2990	2990	2990	2990	0
39	20240626	183500	77889140	2990	2990	2990	2990	0
40	20240626	183400	77889140	2990	2990	2990	2990	0
41	20240626	183300	77889140	2990	2990	2990	2990	0
42	20240626	183200	77889140	2990	2990	2990	2990	0
43	20240626	183100	77889140	2990	2990	2990	2990	0
44	20240626	183000	77889140	2990	2990	2990	2990	0
45	20240626	182900	77889140	2990	2990	2990	2990	0
46	20240626	182800	77889140	2990	2990	2990	2990	0
47	20240626	182700	77889140	2990	2990	2990	2990	0
48	20240626	182600	77889140	2990	2990	2990	2990	0
49	20240626	182500	77889140	2990	2990	2990	2990	0
50	20240626	182400	77889140	2990	2990	2990	2990	0
51	20240626	182300	77889140	2990	2990	2990	2990	0
52	20240626	182200	77889140	2990	2990	2990	2990	0
53	20240626	182100	77889140	2990	2990	2990	2990	0
54	20240626	182000	77889140	2990	2990	2990	2990	0
55	20240626	181900	77889140	2990	2990	2990	2990	0
56	20240626	181800	77889140	2990	2990	2990	2990	0
57	20240626	181700	77889140	2990	2990	2990	2990	0
58	20240626	181600	77889140	2990	2990	2990	2990	0
59	20240626	181500	77889140	2990	2990	2990	2990	0
60	20240626	181400	77889140	2990	2990	2990	2990	0
61	20240626	181300	77889140	2990	2990	2990	2990	0
62	20240626	181200	77889140	2990	2990	2990	2990	400
63	20240626	181100	77889140	2990	2990	2990	2990	0
64	20240626	181000	77889140	2990	2990	2990	2990	0
65	20240626	180900	77889140	2990	2990	2990	2990	0
66	20240626	180800	77889140	2990	2990	2990	2990	0
67	20240626	180700	77889140	2990	2990	2990	2990	0
68	20240626	180600	77889140	2990	2990	2990	2990	0
69	20240626	180500	77889140	2990	2990	2990	2990	0
70	20240626	180400	77889140	2990	2990	2990	2990	0
71	20240626	180300	77889140	2990	2990	2990	2990	0
72	20240626	180200	77889140	2990	2990	2990	2990	0
73	20240626	180100	77889140	2990	2990	2990	2990	0
74	20240626	180000	77889140	2990	2990	2990	2990	0
75	20240626	175900	77889140	2990	2990	2990	2990	0
76	20240626	175800	77889140	2990	2990	2990	2990	0
77	20240626	175700	77889140	2990	2990	2990	2990	0
78	20240626	175600	77889140	2990	2990	2990	2990	0
79	20240626	175500	77889140	2990	2990	2990	2990	0
80	20240626	175400	77889140	2990	2990	2990	2990	0
81	20240626	175300	77889140	2990	2990	2990	2990	0
82	20240626	175200	77889140	2990	2990	2990	2990	0
83	20240626	175100	77889140	2990	2990	2990	2990	0
84	20240626	175000	77889140	2990	2990	2990	2990	0
85	20240626	174900	77889140	2990	2990	2990	2990	0
86	20240626	174800	77889140	2990	2990	2990	2990	0
87	20240626	174700	77889140	2990	2990	2990	2990	0
88	20240626	174600	77889140	2990	2990	2990	2990	0
89	20240626	174500	77889140	2990	2990	2990	2990	0
90	20240626	174400	77889140	2990	2990	2990	2990	0
91	20240626	174300	77889140	2990	2990	2990	2990	0
92	20240626	174200	77889140	2990	2990	2990	2990	400
93	20240626	174100	77889140	2990	2990	2990	2990	0
94	20240626	174000	77889140	2990	2990	2990	2990	0
95	20240626	173900	77889140	2990	2990	2990	2990	0
96	20240626	173800	77889140	2990	2990	2990	2990	0
97	20240626	173700	77889140	2990	2990	2990	2990	0
98	20240626	173600	77889140	2990	2990	2990	2990	0
99	20240626	173500	77889140	2990	2990	2990	2990	0
100	20240626	173400	77889140	2990	2990	2990	2990	0
101	20240626	173300	77889140	2990	2990	2990	2990	0
102	20240626	173200	77889140	2990	2990	2990	2990	0
103	20240626	173100	77889140	2990	2990	2990	2990	0
104	20240626	173000	77889140	2990	2990	2990	2990	0
105	20240626	172900	77889140	2990	2990	2990	2990	0
106	20240626	172800	77889140	2990	2990	2990	2990	0
107	20240626	172700	77889140	2990	2990	2990	2990	0
108	20240626	172600	77889140	2990	2990	2990	2990	0
109	20240626	172500	77889140	2990	2990	2990	2990	0
110	20240626	172400	77889140	2990	2990	2990	2990	0
111	20240626	172300	77889140	2990	2990	2990	2990	0
112	20240626	172200	77889140	2990	2990	2990	2990	0
113	20240626	172100	77889140	2990	2990	2990	2990	0
114	20240626	172000	77889140	2990	2990	2990	2990	0
115	20240626	171900	77889140	2990	2990	2990	2990	0
116	20240626	171800	77889140	2990	2990	2990	2990	0
117	20240626	171700	77889140	2990	2990	2990	2990	0
118	20240626	171600	77889140	2990	2990	2990	2990	0
119	20240626	171500	77889140	2990	2990	2990	2990	0
120	20240626	171400	77889140	2990	2990	2990	2990	0
121	20240626	171300	77889140	2990	2990	2990	2990	0
122	20240626	171200	77889140	2990	2990	2990	2990	400
123	20240626	171100	77889140	2990	2990	2990	2990	0
124	20240626	171000	77889140	2990	2990	2990	2990	0
125	20240626	170900	77889140	2990	2990	2990	2990	0
126	20240626	170800	77889140	2990	2990	2990	2990	0
127	20240626	170700	77889140	2990	2990	2990	2990	0
128	20240626	170600	77889140	2990	2990	2990	2990	0
129	20240626	170500	77889140	2990	2990	2990	2990	0
130	20240626	170400	77889140	2990	2990	2990	2990	0
131	20240626	170300	77889140	2990	2990	2990	2990	0
132	20240626	170200	77889140	2990	2990	2990	2990	0
133	20240626	170100	77889140	2990	2990	2990	2990	0
134	20240626	170000	77889140	2990	2990	2990	2990	0
135	20240626	165900	77889140	2990	2990	2990	2990	0
136	20240626	165800	77889140	2990	2990	2990	2990	0
137	20240626	165700	77889140	2990	2990	2990	2990	0
138	20240626	165600	77889140	2990	2990	2990	2990	0
139	20240626	165500	77889140	2990	2990	2990	2990	0
140	20240626	165400	77889140	2990	2990	2990	2990	0
141	20240626	165300	77889140	2990	2990	2990	2990	0
142	20240626	165200	77889140	2990	2990	2990	2990	0
143	20240626	165100	77889140	2990	2990	2990	2990	0
144	20240626	165000	77889140	2990	2990	2990	2990	0
145	20240626	164900	77889140	2990	2990	2990	2990	0
146	20240626	164800	77889140	2990	2990	2990	2990	0
147	20240626	164700	77889140	2990	2990	2990	2990	0
148	20240626	164600	77889140	2990	2990	2990	2990	0
149	20240626	164500	77889140	2990	2990	2990	2990	0
150	20240626	164400	77889140	2990	2990	2990	2990	0
151	20240626	164300	77889140	2990	2990	2990	2990	0
152	20240626	164200	77889140	2990	2990	2990	2990	400
153	20240626	164100	77889140	2990	2990	2990	2990	0
154	20240626	164000	77889140	2990	2990	2990	2990	0
155	20240626	163900	77889140	2990	2990	2990	2990	0
156	20240626	163800	77889140	2990	2990	2990	2990	0
157	20240626	163700	77889140	2990	2990	2990	2990	0
158	20240626	163600	77889140	2990	2990	2990	2990	0
159	20240626	163500	77889140	2990	2990	2990	2990	0
160	20240626	163400	77889140	2990	2990	2990	2990	0
161	20240626	163300	77889140	2990	2990	2990	2990	0
162	20240626	163200	77889140	2990	2990	2990	2990	0
163	20240626	163100	77889140	2990	2990	2990	2990	0
164	20240626	163000	77889140	2990	2990	2990	2990	0
165	20240626	162900	77889140	2990	2990	2990	2990	0
166	20240626	162800	77889140	2990	2990	2990	2990	0
167	20240626	162700	77889140	2990	2990	2990	2990	0
168	20240626	162600	77889140	2990	2990	2990	2990	0
169	20240626	162500	77889140	2990	2990	2990	2990	0
170	20240626	162400	77889140	2990	2990	2990	2990	0
171	20240626	162300	77889140	2990	2990	2990	2990	0
172	20240626	162200	77889140	2990	2990	2990	2990	0
173	20240626	162100	77889140	2990	2990	2990	2990	0
174	20240626	162000	77889140	2990	2990	2990	2990	0
175	20240626	161900	77889140	2990	2990	2990	2990	0
176	20240626	161800	77889140	2990	2990	2990	2990	0
177	20240626	161700	77889140	2990	2990	2990	2990	0
178	20240626	161600	77889140	2990	2990	2990	2990	0
179	20240626	161500	77889140	2990	2990	2990	2990	0
180	20240626	161400	77889140	2990	2990	2990	2990	0
181	20240626	161300	77889140	2990	2990	2990	2990	0
182	20240626	161200	77889140	2990	2990	2990	2990	400
183	20240626	161100	77889140	2990	2990	2990	2990	0
184	20240626	161000	77889140	2990	2990	2990	2990	0
185	20240626	160900	77889140	2990	2990	2990	2990	0
186	20240626	160800	77889140	2990	2990	2990	2990	0
187	20240626	160700	77889140	2990	2990	2990	2990	0
188	20240626	160600	77889140	2990	2990	2990	2990	0
189	20240626	160500	77889140	2990	2990	2990	2990	0
190	20240626	160400	77889140	2990	2990	2990	2990	0
191	20240626	160300	77889140	2990	2990	2990	2990	0
192	20240626	160200	77889140	2990	2990	2990	2990	0
193	20240626	160100	77889140	2990	2990	2990	2990	0
194	20240626	160000	77889140	2990	2990	2990	2990	0
195	20240626	155900	77889140	2990	2990	2990	2990	0
196	20240626	155800	77889140	2990	2990	2990	2990	0
197	20240626	155700	77889140	2990	2990	2990	2990	0
198	20240626	155600	77889140	2990	2990	2990	2990	0
199	20240626	155500	77889140	2990	2990	2990	2990	0
200	20240626	155400	77889140	2990	2990	2990	2990	0
201	20240626	155300	77889140	2990	2990	2990	2990	0
202	20240626	155200	77889140	2990	2990	2990	2990	0
203	20240626	155100	77889140	2990	2990	2990	2990	0
204	20240626	155000	77889140	2990	2990	2990	2990	0
205	20240626	154900	77889140	2990	2990	2990	2990	0
206	20240626	154800	77889140	2990	2990	2990	2990	0
207	20240626	154700	77889140	2990	2990	2990	2990	0
208	20240626	154600	77889140	2990	2990	2990	2990	0
209	20240626	154500	77889140	2990	2990	2990	2990	0
210	20240626	154400	77889140	2990	2990	2990	2990	0
211	20240626	154300	77889140	2990	2990	2990	2990	0
212	20240626	154200	77889140	2990	2990	2990	2990	400
213	20240626	154100	77889140	2990	2990	2990	2990	0
214	20240626	154000	77889140	2990	2990	2990	2990	0
215	20240626	153900	77889140	2990	2990	2990	2990	0
216	20240626	153800	77889140	2990	2990	2990	2990	0
217	20240626	153700	77889140	2990	2990	2990	2990	0
218	20240626	153600	77889140	2990	2990	2990	2990	0
219	20240626	153500	77889140	2990	2990	2990	2990	0
220	20240626	153400	77889140	2990	2990	2990	2990	0
221	20240626	153300	77889140	2990	2990	2990	2990	0
222	20240626	153200	77889140	2990	2990	2990	2990	0
223	20240626	153100	77889140	2990	2990	2990	2990	0
224	20240626	153000	77889140	2990	2990	2990	2990	400
225	20240626	152900	76693140	2990	2990	2990	2990	0
226	20240626	152800	76693140	2990	2990	2990	2990	0
227	20240626	152700	76693140	2990	2990	2990	2990	0
228	20240626	152600	76693140	2990	2990	2990	2990	0
229	20240626	152500	76693140	2990	2990	2990	2990	0
230	20240626	152400	76693140	2990	2990	2990	2990	0
231	20240626	152300	76693140	2990	2990	2990	2990	0
232	20240626	152200	76693140	2990	2990	2990	2990	0
233	20240626	152100	76693140	2990	2990	2990	2990	0
234	20240626	152000	76693140	2990	2990	2990	2990	0
235	20240626	151900	76693140	2990	2990	2990	2990	44
236	20240626	151800	76561580	2990	2990	2990	2990	0
237	20240626	151700	76561580	2990	2990	2990	2990	140
238	20240626	151600	76142980	2980	2980	2980	2980	116
239	20240626	151500	75797300	2990	2990	2990	2990	0
240	20240626	151400	75797300	2990	2990	2990	2990	0
241	20240626	151300	75797300	2990	2990	2990	2990	0
242	20240626	151200	75797300	2990	2990	2990	2990	0
243	20240626	151100	75797300	2990	2990	2990	2990	0
244	20240626	151000	75797300	2990	2990	2990	2990	0
245	20240626	150900	75797300	2990	2990	2990	2990	0
246	20240626	150800	75797300	2990	2990	2990	2990	0
247	20240626	150700	75797300	2990	2990	2990	2990	24
248	20240626	150600	75725540	2990	2990	2990	2990	0
249	20240626	150500	75725540	2990	2990	2990	2990	23
250	20240626	150400	75656770	2990	2990	2990	2990	0
251	20240626	150300	75656770	2990	2990	2990	2990	0
252	20240626	150200	75656770	2990	2990	2990	2990	0
253	20240626	150100	75656770	2990	2990	2990	2990	352
254	20240626	150000	74604290	2990	2990	2990	2990	531
255	20240626	145900	73016600	2985	2985	2985	2985	0
256	20240626	145800	73016600	2985	2985	2985	2985	0
257	20240626	145700	73016600	2985	2985	2985	2985	0
258	20240626	145600	73016600	2985	2985	2985	2985	0
259	20240626	145500	73016600	2985	2985	2985	2985	0
260	20240626	145400	73016600	2985	2985	2985	2985	0
261	20240626	145300	73016600	2985	2985	2985	2985	140
262	20240626	145200	72598700	2985	2985	2985	2985	0
263	20240626	145100	72598700	2985	2985	2985	2985	0
264	20240626	145000	72598700	2985	2985	2985	2985	0
265	20240626	144900	72598700	2985	2985	2985	2985	0
266	20240626	144800	72598700	2985	2985	2985	2985	0
267	20240626	144700	72598700	2985	2985	2985	2985	0
268	20240626	144600	72598700	2985	2985	2985	2985	0
269	20240626	144500	72598700	2985	2985	2985	2985	0
270	20240626	144400	72598700	2985	2985	2985	2985	0
271	20240626	144300	72598700	2985	2985	2985	2985	0
272	20240626	144200	72598700	2985	2985	2985	2985	9
273	20240626	144100	72571835	2985	2985	2985	2985	0
274	20240626	144000	72571835	2985	2985	2985	2985	0
275	20240626	143900	72571835	2985	2985	2985	2985	0
276	20240626	143800	72571835	2985	2985	2985	2985	0
277	20240626	143700	72571835	2985	2985	2985	2985	0
278	20240626	143600	72571835	2985	2985	2985	2985	0
279	20240626	143500	72571835	2985	2985	2985	2985	5
280	20240626	143400	72556910	2985	2985	2985	2985	0
281	20240626	143300	72556910	2985	2985	2985	2985	0
282	20240626	143200	72556910	2985	2985	2985	2985	0
283	20240626	143100	72556910	2985	2985	2985	2985	0
284	20240626	143000	72556910	2985	2985	2985	2985	0
285	20240626	142900	72556910	2985	2985	2985	2985	0
286	20240626	142800	72556910	2985	2985	2985	2985	0
287	20240626	142700	72556910	2985	2985	2985	2985	25
288	20240626	142600	72482285	2985	2985	2985	2985	0
289	20240626	142500	72482285	2985	2985	2985	2985	33
290	20240626	142400	72383780	2990	2990	2990	2990	0
291	20240626	142300	72383780	2990	2990	2990	2990	0
292	20240626	142200	72383780	2990	2990	2990	2990	0
293	20240626	142100	72383780	2990	2990	2990	2990	0
294	20240626	142000	72383780	2990	2990	2990	2990	37
295	20240626	141900	72273150	2990	2990	2990	2990	0
296	20240626	141800	72273150	2990	2990	2990	2990	0
297	20240626	141700	72273150	2990	2985	2990	2985	347
298	20240626	141600	71235645	2990	2990	2990	2990	0
299	20240626	141500	71235645	2990	2990	2990	2990	0
300	20240626	141400	71235645	2990	2990	2990	2990	0
301	20240626	141300	71235645	2990	2990	2990	2990	0
302	20240626	141200	71235645	2990	2990	2990	2990	50
303	20240626	141100	71086145	2995	2995	2995	2995	0
304	20240626	141000	71086145	2995	2995	2995	2995	0
305	20240626	140900	71086145	2995	2995	2995	2995	2
306	20240626	140800	71080155	2990	2990	2990	2990	0
307	20240626	140700	71080155	2990	2990	2990	2990	0
308	20240626	140600	71080155	2990	2990	2990	2990	0
309	20240626	140500	71080155	2990	2990	2990	2990	0
310	20240626	140400	71080155	2990	2990	2990	2990	0
311	20240626	140300	71080155	2990	2990	2990	2990	0
312	20240626	140200	71080155	2990	2990	2990	2990	0
313	20240626	140100	71080155	2990	2990	2990	2990	12
314	20240626	140000	71044275	2990	2990	2990	2990	0
315	20240626	135900	71044275	2990	2990	2990	2990	13
316	20240626	135800	71005405	2990	2990	2990	2990	40
317	20240626	135700	70885805	2990	2995	2995	2990	2
318	20240626	135600	70879820	2990	2990	2990	2990	0
319	20240626	135500	70879820	2990	2990	2990	2990	12
320	20240626	135400	70843940	2990	2995	2995	2990	13
321	20240626	135300	70805065	2995	2990	2995	2990	27
322	20240626	135200	70724280	2990	2990	2995	2990	109
323	20240626	135100	70398355	2990	2990	2990	2990	28
324	20240626	135000	70314635	2995	2995	2995	2995	0
325	20240626	134900	70314635	2995	2995	2995	2995	1
326	20240626	134800	70311640	2995	2995	2995	2980	222
327	20240626	134700	69649225	2995	2990	2995	2990	127
328	20240626	134600	69269365	2995	2990	2995	2990	162
329	20240626	134500	68784825	2995	2985	2995	2985	331
330	20240626	134400	67795525	2995	2995	2995	2995	0
331	20240626	134300	67795525	2995	2995	2995	2995	0
332	20240626	134200	67795525	2995	2995	2995	2995	0
333	20240626	134100	67795525	2995	2995	2995	2995	0
334	20240626	134000	67795525	2995	2990	2995	2990	10
335	20240626	133900	67765595	2990	2990	2990	2990	0
336	20240626	133800	67765595	2990	2990	2990	2990	0
337	20240626	133700	67765595	2990	2990	2990	2990	100
338	20240626	133600	67466595	2990	2990	2990	2990	619
339	20240626	133500	65615785	2990	2985	2990	2985	88
340	20240626	133400	65352695	2980	2980	2980	2980	0
341	20240626	133300	65352695	2980	2980	2980	2980	0
342	20240626	133200	65352695	2980	2980	2980	2980	0
343	20240626	133100	65352695	2980	2980	2980	2980	0
344	20240626	133000	65352695	2980	2980	2980	2980	0
345	20240626	132900	65352695	2980	2990	2990	2980	84
346	20240626	132800	65101625	2990	2990	2990	2990	0
347	20240626	132700	65101625	2990	2990	2990	2990	0
348	20240626	132600	65101625	2990	2990	2990	2990	1
349	20240626	132500	65098635	2980	2980	2980	2980	0
350	20240626	132400	65098635	2980	2980	2980	2980	0
351	20240626	132300	65098635	2980	2980	2980	2980	0
352	20240626	132200	65098635	2980	2980	2980	2980	0
353	20240626	132100	65098635	2980	2980	2980	2980	0
354	20240626	132000	65098635	2980	2980	2980	2980	0
355	20240626	131900	65098635	2980	2980	2980	2980	0
356	20240626	131800	65098635	2980	2980	2980	2980	0
357	20240626	131700	65098635	2980	2980	2980	2980	0
358	20240626	131600	65098635	2980	2980	2980	2980	0
359	20240626	131500	65098635	2980	2980	2980	2980	0
360	20240626	131400	65098635	2980	2980	2980	2980	100
361	20240626	131300	64800635	2980	2980	2980	2980	200
362	20240626	131200	64204635	2990	2990	2990	2990	0
363	20240626	131100	64204635	2990	2990	2990	2990	1
364	20240626	131000	64201645	2990	2990	2990	2990	0
365	20240626	130900	64201645	2990	2990	2990	2990	0
366	20240626	130800	64201645	2990	2990	2990	2990	0
367	20240626	130700	64201645	2990	2990	2990	2990	0
368	20240626	130600	64201645	2990	2990	2990	2990	0
369	20240626	130500	64201645	2990	2985	2990	2985	9
370	20240626	130400	64174760	2980	2980	2980	2980	0
371	20240626	130300	64174760	2980	2980	2980	2980	0
372	20240626	130200	64174760	2980	2980	2980	2980	0
373	20240626	130100	64174760	2980	2980	2980	2980	0
374	20240626	130000	64174760	2980	2985	2985	2980	173
375	20240626	125900	63658575	2985	2985	2985	2985	0
376	20240626	125800	63658575	2985	2985	2985	2985	197
377	20240626	125700	63070530	2985	2985	2985	2985	0
378	20240626	125600	63070530	2985	2985	2985	2985	0
379	20240626	125500	63070530	2985	2985	2985	2985	138
380	20240626	125400	62658600	2985	2985	2985	2985	0
381	20240626	125300	62658600	2985	2985	2985	2985	0
382	20240626	125200	62658600	2985	2985	2985	2985	10
383	20240626	125100	62628750	2985	2985	2985	2985	0
384	20240626	125000	62628750	2985	2985	2985	2985	0
385	20240626	124900	62628750	2985	2985	2985	2985	0
386	20240626	124800	62628750	2985	2985	2985	2985	0
387	20240626	124700	62628750	2985	2985	2985	2985	0
388	20240626	124600	62628750	2985	2985	2985	2985	0
389	20240626	124500	62628750	2985	2985	2985	2985	0
390	20240626	124400	62628750	2985	2985	2985	2985	152
391	20240626	124300	62175030	2985	2985	2985	2985	0
392	20240626	124200	62175030	2985	2985	2985	2985	0
393	20240626	124100	62175030	2985	2985	2985	2985	13
394	20240626	124000	62136225	2985	2985	2985	2985	0
395	20240626	123900	62136225	2985	2985	2985	2985	0
396	20240626	123800	62136225	2985	2985	2985	2985	0
397	20240626	123700	62136225	2985	2985	2985	2985	0
398	20240626	123600	62136225	2985	2985	2985	2985	0
399	20240626	123500	62136225	2985	2985	2985	2985	0
400	20240626	123400	62136225	2985	2985	2985	2985	0
401	20240626	123300	62136225	2985	2985	2985	2985	0
402	20240626	123200	62136225	2985	2985	2985	2985	0
403	20240626	123100	62136225	2985	2985	2985	2985	50
404	20240626	123000	61986975	2980	2980	2980	2980	300
405	20240626	122900	61092975	2985	2985	2985	2985	0
406	20240626	122800	61092975	2985	2985	2985	2985	0
407	20240626	122700	61092975	2985	2985	2985	2985	0
408	20240626	122600	61092975	2985	2985	2985	2985	0
409	20240626	122500	61092975	2985	2985	2985	2985	0
410	20240626	122400	61092975	2985	2985	2985	2985	0
411	20240626	122300	61092975	2985	2985	2985	2985	0
412	20240626	122200	61092975	2985	2985	2985	2985	0
413	20240626	122100	61092975	2985	2985	2985	2985	0
414	20240626	122000	61092975	2985	2985	2985	2985	0
415	20240626	121900	61092975	2985	2985	2985	2985	0
416	20240626	121800	61092975	2985	2985	2985	2985	0
417	20240626	121700	61092975	2985	2985	2985	2985	0
418	20240626	121600	61092975	2985	2985	2985	2985	0
419	20240626	121500	61092975	2985	2985	2985	2985	0
420	20240626	121400	61092975	2985	2985	2985	2985	0
421	20240626	121300	61092975	2985	2985	2985	2985	0
422	20240626	121200	61092975	2985	2985	2985	2985	0
423	20240626	121100	61092975	2985	2985	2985	2985	70
424	20240626	121000	60884025	2985	2985	2985	2985	0
425	20240626	120900	60884025	2985	2985	2985	2985	0
426	20240626	120800	60884025	2985	2985	2985	2985	0
427	20240626	120700	60884025	2985	2985	2985	2985	13
428	20240626	120600	60845220	2985	2985	2985	2985	0
429	20240626	120500	60845220	2985	2985	2985	2985	0
430	20240626	120400	60845220	2985	2985	2985	2985	0
431	20240626	120300	60845220	2985	2985	2985	2985	0
432	20240626	120200	60845220	2985	2985	2985	2985	0
433	20240626	120100	60845220	2985	2985	2985	2985	0
434	20240626	120000	60845220	2985	2985	2985	2985	0
435	20240626	115900	60845220	2985	2985	2985	2985	0
436	20240626	115800	60845220	2985	2985	2985	2985	0
437	20240626	115700	60845220	2985	2985	2985	2985	0
438	20240626	115600	60845220	2985	2985	2985	2985	675
439	20240626	115500	58830345	2990	2990	2990	2990	0
440	20240626	115400	58830345	2990	2990	2990	2990	0
441	20240626	115300	58830345	2990	2990	2990	2990	4
442	20240626	115200	58818385	2985	2985	2985	2985	478
443	20240626	115100	57391555	2985	2990	2990	2985	107
444	20240626	115000	57072125	2985	2985	2985	2985	1
445	20240626	114900	57069140	2985	2985	2985	2985	0
446	20240626	114800	57069140	2985	2985	2985	2985	0
447	20240626	114700	57069140	2985	2985	2985	2985	0
448	20240626	114600	57069140	2985	2985	2985	2985	0
449	20240626	114500	57069140	2985	2985	2985	2985	0
450	20240626	114400	57069140	2985	2985	2985	2985	0
451	20240626	114300	57069140	2985	2985	2985	2985	0
452	20240626	114200	57069140	2985	2985	2985	2985	0
453	20240626	114100	57069140	2985	2985	2985	2985	159
454	20240626	114000	56594525	2990	2990	2990	2990	50
455	20240626	113900	56445025	2990	2990	2990	2990	0
456	20240626	113800	56445025	2990	2990	2990	2990	0
457	20240626	113700	56445025	2990	2990	2990	2990	0
458	20240626	113600	56445025	2990	2990	2990	2990	0
459	20240626	113500	56445025	2990	2990	2990	2990	3
460	20240626	113400	56436055	2985	2990	2990	2985	45
461	20240626	113300	56301530	2990	2990	2990	2990	0
462	20240626	113200	56301530	2990	2990	2990	2990	0
463	20240626	113100	56301530	2990	2990	2990	2990	0
464	20240626	113000	56301530	2990	2990	2990	2990	10
465	20240626	112900	56271630	2990	2990	2990	2990	0
466	20240626	112800	56271630	2990	2990	2990	2990	25
467	20240626	112700	56196880	2985	2985	2985	2985	0
468	20240626	112600	56196880	2985	2985	2985	2985	0
469	20240626	112500	56196880	2985	2985	2985	2985	0
470	20240626	112400	56196880	2985	2985	2985	2985	0
471	20240626	112300	56196880	2985	2985	2985	2985	0
472	20240626	112200	56196880	2985	2985	2985	2985	0
473	20240626	112100	56196880	2985	2985	2985	2985	0
474	20240626	112000	56196880	2985	2985	2985	2985	100
475	20240626	111900	55898380	2985	2985	2985	2985	1
476	20240626	111800	55895395	2980	2980	2980	2980	0
477	20240626	111700	55895395	2980	2980	2980	2980	0
478	20240626	111600	55895395	2980	2980	2980	2980	0
479	20240626	111500	55895395	2980	2980	2980	2980	0
480	20240626	111400	55895395	2980	2980	2980	2980	0
481	20240626	111300	55895395	2980	2980	2980	2980	0
482	20240626	111200	55895395	2980	2980	2980	2980	937
483	20240626	111100	53103135	2990	2990	2990	2990	0
484	20240626	111000	53103135	2990	2990	2990	2990	0
485	20240626	110900	53103135	2990	2990	2990	2990	25
486	20240626	110800	53028385	2985	2985	2985	2985	1500
487	20240626	110700	48550885	2990	2990	2990	2990	30
488	20240626	110600	48461185	2995	2995	2995	2995	0
489	20240626	110500	48461185	2995	2995	2995	2995	0
490	20240626	110400	48461185	2995	2995	2995	2995	0
491	20240626	110300	48461185	2995	2995	2995	2995	0
492	20240626	110200	48461185	2995	2995	2995	2995	0
493	20240626	110100	48461185	2995	2995	2995	2995	0
494	20240626	110000	48461185	2995	2995	2995	2995	0
495	20240626	105900	48461185	2995	2995	2995	2995	0
496	20240626	105800	48461185	2995	2995	2995	2995	0
497	20240626	105700	48461185	2995	2995	2995	2995	0
498	20240626	105600	48461185	2995	2995	2995	2995	0
499	20240626	105500	48461185	2995	2995	2995	2995	0
500	20240626	105400	48461185	2995	2995	2995	2995	0
501	20240626	105300	48461185	2995	2995	2995	2995	0
502	20240626	105200	48461185	2995	2995	2995	2995	0
503	20240626	105100	48461185	2995	2995	2995	2995	0
504	20240626	105000	48461185	2995	2995	2995	2995	0
505	20240626	104900	48461185	2995	2995	2995	2995	0
506	20240626	104800	48461185	2995	2995	2995	2995	0
507	20240626	104700	48461185	2995	2995	2995	2995	0
508	20240626	104600	48461185	2995	2995	2995	2995	0
509	20240626	104500	48461185	2995	2995	2995	2995	60
510	20240626	104400	48281485	3000	3000	3000	3000	0
511	20240626	104300	48281485	3000	3000	3000	3000	1
512	20240626	104200	48278485	2995	2995	2995	2995	0
513	20240626	104100	48278485	2995	2995	2995	2995	275
514	20240626	104000	47454860	2985	2985	2985	2985	0
515	20240626	103900	47454860	2985	2985	2985	2985	0
516	20240626	103800	47454860	2985	2985	2985	2985	0
517	20240626	103700	47454860	2985	2985	2985	2985	500
518	20240626	103600	45962360	2985	2990	2990	2985	160
519	20240626	103500	45484750	2995	2990	2995	2990	559
520	20240626	103400	43813010	2980	2980	2980	2980	0
521	20240626	103300	43813010	2980	2980	2980	2980	0
522	20240626	103200	43813010	2980	2980	2980	2980	0
523	20240626	103100	43813010	2980	2980	2980	2980	0
524	20240626	103000	43813010	2980	2980	2980	2980	0
525	20240626	102900	43813010	2980	2980	2980	2980	0
526	20240626	102800	43813010	2980	2980	2980	2980	0
527	20240626	102700	43813010	2980	2980	2980	2980	0
528	20240626	102600	43813010	2980	2980	2980	2980	0
529	20240626	102500	43813010	2980	2980	2980	2980	0
530	20240626	102400	43813010	2980	2980	2980	2980	20
531	20240626	102300	43753410	2990	2990	2990	2990	0
532	20240626	102200	43753410	2990	2990	2990	2990	0
533	20240626	102100	43753410	2990	2990	2990	2990	2
534	20240626	102000	43747430	2990	2990	2990	2990	419
535	20240626	101900	42494620	2980	2980	2980	2980	0
536	20240626	101800	42494620	2980	2980	2980	2980	0
537	20240626	101700	42494620	2980	2980	2980	2980	0
538	20240626	101600	42494620	2980	2980	2980	2980	0
539	20240626	101500	42494620	2980	2980	2980	2980	0
540	20240626	101400	42494620	2980	2980	2980	2980	10
541	20240626	101300	42464820	2985	2985	2985	2985	0
542	20240626	101200	42464820	2985	2985	2985	2985	0
543	20240626	101100	42464820	2985	2985	2985	2985	0
544	20240626	101000	42464820	2985	2985	2985	2985	100
545	20240626	100900	42166320	2985	2985	2985	2985	0
546	20240626	100800	42166320	2985	2985	2985	2985	0
547	20240626	100700	42166320	2985	2985	2985	2985	0
548	20240626	100600	42166320	2985	2985	2985	2985	219
549	20240626	100500	41512605	2985	2985	2985	2985	1
550	20240626	100400	41509620	2985	2980	2985	2980	621
551	20240626	100300	39657040	2980	2980	2980	2980	40
552	20240626	100200	39537840	2980	2975	2980	2975	331
553	20240626	100100	38552965	2975	2975	2975	2975	0
554	20240626	100000	38552965	2975	2975	2975	2975	0
555	20240626	095900	38552965	2975	2975	2975	2975	130
556	20240626	095800	38166215	2975	2975	2975	2975	0
557	20240626	095700	38166215	2975	2975	2975	2975	20
558	20240626	095600	38106715	2975	2975	2975	2975	0
559	20240626	095500	38106715	2975	2975	2975	2975	0
560	20240626	095400	38106715	2975	2975	2975	2975	0
561	20240626	095300	38106715	2975	2975	2975	2975	0
562	20240626	095200	38106715	2975	2975	2975	2975	64
563	20240626	095100	37916315	2970	2970	2970	2970	10
564	20240626	095000	37886615	2980	2980	2980	2980	470
565	20240626	094900	36486015	2975	2975	2975	2975	4939
566	20240626	094800	21792490	2980	2980	2980	2980	0
567	20240626	094700	21792490	2980	2980	2980	2975	281
568	20240626	094600	20955160	2980	2980	2980	2980	0
569	20240626	094500	20955160	2980	2970	2980	2970	1301
570	20240626	094400	17079190	2980	2980	2980	2980	0
571	20240626	094300	17079190	2980	2980	2980	2980	0
572	20240626	094200	17079190	2980	2980	2980	2980	113
573	20240626	094100	16742450	2985	2985	2985	2985	40
574	20240626	094000	16623050	2985	2985	2985	2985	1
575	20240626	093900	16620065	2980	2985	2985	2980	1001
576	20240626	093800	13637080	2970	2975	2975	2970	1400
577	20240626	093700	9478085	2985	2985	2985	2985	12
578	20240626	093600	9442265	2985	2985	2985	2985	3
579	20240626	093500	9433310	2985	2980	2985	2980	10
580	20240626	093400	9403490	2980	2980	2980	2980	3
581	20240626	093300	9394550	2980	2980	2980	2980	16
582	20240626	093200	9346870	2980	2980	2980	2980	682
583	20240626	093100	7314510	2980	2980	2980	2980	16
584	20240626	093000	7266830	2980	2980	2980	2980	2
585	20240626	092900	7260870	2965	2965	2965	2965	0
586	20240626	092800	7260870	2965	2965	2965	2965	0
587	20240626	092700	7260870	2965	2965	2965	2965	0
588	20240626	092600	7260870	2965	2980	2980	2965	450
589	20240626	092500	5921815	2980	2985	2985	2980	22
590	20240626	092400	5856150	2980	2980	2980	2980	0
591	20240626	092300	5856150	2980	2980	2980	2980	0
592	20240626	092200	5856150	2980	2980	2980	2980	0
593	20240626	092100	5856150	2980	2980	2980	2980	0
594	20240626	092000	5856150	2980	2980	2980	2980	0
595	20240626	091900	5856150	2980	2980	2980	2980	0
596	20240626	091800	5856150	2980	2980	2980	2980	0
597	20240626	091700	5856150	2980	2980	2980	2980	10
598	20240626	091600	5826350	2985	2985	2985	2985	35
599	20240626	091500	5721875	2985	2985	2985	2985	0
600	20240626	091400	5721875	2985	2985	2985	2985	11
601	20240626	091300	5689040	2985	2985	2985	2985	0
602	20240626	091200	5689040	2985	2985	2985	2985	100
603	20240626	091100	5390540	2980	2980	2980	2980	0
604	20240626	091000	5390540	2980	2980	2980	2980	0
605	20240626	090900	5390540	2980	2980	2980	2980	245
606	20240626	090800	4660440	2980	2980	2980	2980	0
607	20240626	090700	4660440	2980	2980	2980	2980	0
608	20240626	090600	4660440	2980	2980	2980	2980	200
609	20240626	090500	4064440	2990	2990	2990	2990	0
610	20240626	090400	4064440	2990	2990	2990	2990	3
611	20240626	090300	4055470	2980	2985	2985	2980	500
612	20240626	090200	2565120	2985	2985	2985	2985	0
613	20240626	090100	2565120	2985	2985	2985	2985	60
614	20240626	090000	2386020	2990	2990	2990	2990	798