KissMeData/357430/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212400	82381930	2550	2550	2550	2550	501
3	20240626	212300	82381930	2550	2550	2550	2550	0
4	20240626	212200	82381930	2550	2550	2550	2550	0
5	20240626	212100	82381930	2550	2550	2550	2550	0
6	20240626	212000	82381930	2550	2550	2550	2550	0
7	20240626	211900	82381930	2550	2550	2550	2550	0
8	20240626	211800	82381930	2550	2550	2550	2550	0
9	20240626	211700	82381930	2550	2550	2550	2550	0
10	20240626	211600	82381930	2550	2550	2550	2550	0
11	20240626	211500	82381930	2550	2550	2550	2550	0
12	20240626	211400	82381930	2550	2550	2550	2550	0
13	20240626	211300	82381930	2550	2550	2550	2550	0
14	20240626	211200	82381930	2550	2550	2550	2550	0
15	20240626	211100	82381930	2550	2550	2550	2550	0
16	20240626	211000	82381930	2550	2550	2550	2550	0
17	20240626	210900	82381930	2550	2550	2550	2550	0
18	20240626	210800	82381930	2550	2550	2550	2550	0
19	20240626	210700	82381930	2550	2550	2550	2550	0
20	20240626	210600	82381930	2550	2550	2550	2550	0
21	20240626	210500	82381930	2550	2550	2550	2550	0
22	20240626	210400	82381930	2550	2550	2550	2550	0
23	20240626	210300	82381930	2550	2550	2550	2550	0
24	20240626	210200	82381930	2550	2550	2550	2550	0
25	20240626	210100	82381930	2550	2550	2550	2550	0
26	20240626	210000	82381930	2550	2550	2550	2550	0
27	20240626	205900	82381930	2550	2550	2550	2550	0
28	20240626	205800	82381930	2550	2550	2550	2550	0
29	20240626	205700	82381930	2550	2550	2550	2550	0
30	20240626	205600	82381930	2550	2550	2550	2550	0
31	20240626	205500	82381930	2550	2550	2550	2550	0
32	20240626	205400	82381930	2550	2550	2550	2550	501
33	20240626	205300	82381930	2550	2550	2550	2550	0
34	20240626	205200	82381930	2550	2550	2550	2550	0
35	20240626	205100	82381930	2550	2550	2550	2550	0
36	20240626	205000	82381930	2550	2550	2550	2550	0
37	20240626	204900	82381930	2550	2550	2550	2550	0
38	20240626	204800	82381930	2550	2550	2550	2550	0
39	20240626	204700	82381930	2550	2550	2550	2550	0
40	20240626	204600	82381930	2550	2550	2550	2550	0
41	20240626	204500	82381930	2550	2550	2550	2550	0
42	20240626	204400	82381930	2550	2550	2550	2550	0
43	20240626	204300	82381930	2550	2550	2550	2550	0
44	20240626	204200	82381930	2550	2550	2550	2550	0
45	20240626	204100	82381930	2550	2550	2550	2550	0
46	20240626	204000	82381930	2550	2550	2550	2550	0
47	20240626	203900	82381930	2550	2550	2550	2550	0
48	20240626	203800	82381930	2550	2550	2550	2550	0
49	20240626	203700	82381930	2550	2550	2550	2550	0
50	20240626	203600	82381930	2550	2550	2550	2550	0
51	20240626	203500	82381930	2550	2550	2550	2550	0
52	20240626	203400	82381930	2550	2550	2550	2550	0
53	20240626	203300	82381930	2550	2550	2550	2550	0
54	20240626	203200	82381930	2550	2550	2550	2550	0
55	20240626	203100	82381930	2550	2550	2550	2550	0
56	20240626	203000	82381930	2550	2550	2550	2550	0
57	20240626	202900	82381930	2550	2550	2550	2550	0
58	20240626	202800	82381930	2550	2550	2550	2550	0
59	20240626	202700	82381930	2550	2550	2550	2550	0
60	20240626	202600	82381930	2550	2550	2550	2550	0
61	20240626	202500	82381930	2550	2550	2550	2550	0
62	20240626	202400	82381930	2550	2550	2550	2550	501
63	20240626	202300	82381930	2550	2550	2550	2550	0
64	20240626	202200	82381930	2550	2550	2550	2550	0
65	20240626	202100	82381930	2550	2550	2550	2550	0
66	20240626	202000	82381930	2550	2550	2550	2550	0
67	20240626	201900	82381930	2550	2550	2550	2550	0
68	20240626	201800	82381930	2550	2550	2550	2550	0
69	20240626	201700	82381930	2550	2550	2550	2550	0
70	20240626	201600	82381930	2550	2550	2550	2550	0
71	20240626	201500	82381930	2550	2550	2550	2550	0
72	20240626	201400	82381930	2550	2550	2550	2550	0
73	20240626	201300	82381930	2550	2550	2550	2550	0
74	20240626	201200	82381930	2550	2550	2550	2550	0
75	20240626	201100	82381930	2550	2550	2550	2550	0
76	20240626	201000	82381930	2550	2550	2550	2550	0
77	20240626	200900	82381930	2550	2550	2550	2550	0
78	20240626	200800	82381930	2550	2550	2550	2550	0
79	20240626	200700	82381930	2550	2550	2550	2550	0
80	20240626	200600	82381930	2550	2550	2550	2550	0
81	20240626	200500	82381930	2550	2550	2550	2550	0
82	20240626	200400	82381930	2550	2550	2550	2550	0
83	20240626	200300	82381930	2550	2550	2550	2550	0
84	20240626	200200	82381930	2550	2550	2550	2550	0
85	20240626	200100	82381930	2550	2550	2550	2550	0
86	20240626	200000	82381930	2550	2550	2550	2550	0
87	20240626	195900	82381930	2550	2550	2550	2550	0
88	20240626	195800	82381930	2550	2550	2550	2550	0
89	20240626	195700	82381930	2550	2550	2550	2550	0
90	20240626	195600	82381930	2550	2550	2550	2550	0
91	20240626	195500	82381930	2550	2550	2550	2550	0
92	20240626	195400	82381930	2550	2550	2550	2550	501
93	20240626	195300	82381930	2550	2550	2550	2550	0
94	20240626	195200	82381930	2550	2550	2550	2550	0
95	20240626	195100	82381930	2550	2550	2550	2550	0
96	20240626	195000	82381930	2550	2550	2550	2550	0
97	20240626	194900	82381930	2550	2550	2550	2550	0
98	20240626	194800	82381930	2550	2550	2550	2550	0
99	20240626	194700	82381930	2550	2550	2550	2550	0
100	20240626	194600	82381930	2550	2550	2550	2550	0
101	20240626	194500	82381930	2550	2550	2550	2550	0
102	20240626	194400	82381930	2550	2550	2550	2550	0
103	20240626	194300	82381930	2550	2550	2550	2550	0
104	20240626	194200	82381930	2550	2550	2550	2550	0
105	20240626	194100	82381930	2550	2550	2550	2550	0
106	20240626	194000	82381930	2550	2550	2550	2550	0
107	20240626	193900	82381930	2550	2550	2550	2550	0
108	20240626	193800	82381930	2550	2550	2550	2550	0
109	20240626	193700	82381930	2550	2550	2550	2550	0
110	20240626	193600	82381930	2550	2550	2550	2550	0
111	20240626	193500	82381930	2550	2550	2550	2550	0
112	20240626	193400	82381930	2550	2550	2550	2550	0
113	20240626	193300	82381930	2550	2550	2550	2550	0
114	20240626	193200	82381930	2550	2550	2550	2550	0
115	20240626	193100	82381930	2550	2550	2550	2550	0
116	20240626	193000	82381930	2550	2550	2550	2550	0
117	20240626	192900	82381930	2550	2550	2550	2550	0
118	20240626	192800	82381930	2550	2550	2550	2550	0
119	20240626	192700	82381930	2550	2550	2550	2550	0
120	20240626	192600	82381930	2550	2550	2550	2550	0
121	20240626	192500	82381930	2550	2550	2550	2550	0
122	20240626	192400	82381930	2550	2550	2550	2550	501
123	20240626	192300	82381930	2550	2550	2550	2550	0
124	20240626	192200	82381930	2550	2550	2550	2550	0
125	20240626	192100	82381930	2550	2550	2550	2550	0
126	20240626	192000	82381930	2550	2550	2550	2550	0
127	20240626	191900	82381930	2550	2550	2550	2550	0
128	20240626	191800	82381930	2550	2550	2550	2550	0
129	20240626	191700	82381930	2550	2550	2550	2550	0
130	20240626	191600	82381930	2550	2550	2550	2550	0
131	20240626	191500	82381930	2550	2550	2550	2550	0
132	20240626	191400	82381930	2550	2550	2550	2550	0
133	20240626	191300	82381930	2550	2550	2550	2550	0
134	20240626	191200	82381930	2550	2550	2550	2550	0
135	20240626	191100	82381930	2550	2550	2550	2550	0
136	20240626	191000	82381930	2550	2550	2550	2550	0
137	20240626	190900	82381930	2550	2550	2550	2550	0
138	20240626	190800	82381930	2550	2550	2550	2550	0
139	20240626	190700	82381930	2550	2550	2550	2550	0
140	20240626	190600	82381930	2550	2550	2550	2550	0
141	20240626	190500	82381930	2550	2550	2550	2550	0
142	20240626	190400	82381930	2550	2550	2550	2550	0
143	20240626	190300	82381930	2550	2550	2550	2550	0
144	20240626	190200	82381930	2550	2550	2550	2550	0
145	20240626	190100	82381930	2550	2550	2550	2550	0
146	20240626	190000	82381930	2550	2550	2550	2550	0
147	20240626	185900	82381930	2550	2550	2550	2550	0
148	20240626	185800	82381930	2550	2550	2550	2550	0
149	20240626	185700	82381930	2550	2550	2550	2550	0
150	20240626	185600	82381930	2550	2550	2550	2550	0
151	20240626	185500	82381930	2550	2550	2550	2550	0
152	20240626	185400	82381930	2550	2550	2550	2550	501
153	20240626	185300	82381930	2550	2550	2550	2550	0
154	20240626	185200	82381930	2550	2550	2550	2550	0
155	20240626	185100	82381930	2550	2550	2550	2550	0
156	20240626	185000	82381930	2550	2550	2550	2550	0
157	20240626	184900	82381930	2550	2550	2550	2550	0
158	20240626	184800	82381930	2550	2550	2550	2550	0
159	20240626	184700	82381930	2550	2550	2550	2550	0
160	20240626	184600	82381930	2550	2550	2550	2550	0
161	20240626	184500	82381930	2550	2550	2550	2550	0
162	20240626	184400	82381930	2550	2550	2550	2550	0
163	20240626	184300	82381930	2550	2550	2550	2550	0
164	20240626	184200	82381930	2550	2550	2550	2550	0
165	20240626	184100	82381930	2550	2550	2550	2550	0
166	20240626	184000	82381930	2550	2550	2550	2550	0
167	20240626	183900	82381930	2550	2550	2550	2550	0
168	20240626	183800	82381930	2550	2550	2550	2550	0
169	20240626	183700	82381930	2550	2550	2550	2550	0
170	20240626	183600	82381930	2550	2550	2550	2550	0
171	20240626	183500	82381930	2550	2550	2550	2550	0
172	20240626	183400	82381930	2550	2550	2550	2550	0
173	20240626	183300	82381930	2550	2550	2550	2550	0
174	20240626	183200	82381930	2550	2550	2550	2550	0
175	20240626	183100	82381930	2550	2550	2550	2550	0
176	20240626	183000	82381930	2550	2550	2550	2550	0
177	20240626	182900	82381930	2550	2550	2550	2550	0
178	20240626	182800	82381930	2550	2550	2550	2550	0
179	20240626	182700	82381930	2550	2550	2550	2550	0
180	20240626	182600	82381930	2550	2550	2550	2550	0
181	20240626	182500	82381930	2550	2550	2550	2550	0
182	20240626	182400	82381930	2550	2550	2550	2550	501
183	20240626	182300	82381930	2550	2550	2550	2550	0
184	20240626	182200	82381930	2550	2550	2550	2550	0
185	20240626	182100	82381930	2550	2550	2550	2550	0
186	20240626	182000	82381930	2550	2550	2550	2550	0
187	20240626	181900	82381930	2550	2550	2550	2550	0
188	20240626	181800	82381930	2550	2550	2550	2550	0
189	20240626	181700	82381930	2550	2550	2550	2550	0
190	20240626	181600	82381930	2550	2550	2550	2550	0
191	20240626	181500	82381930	2550	2550	2550	2550	0
192	20240626	181400	82381930	2550	2550	2550	2550	0
193	20240626	181300	82381930	2550	2550	2550	2550	0
194	20240626	181200	82381930	2550	2550	2550	2550	0
195	20240626	181100	82381930	2550	2550	2550	2550	0
196	20240626	181000	82381930	2550	2550	2550	2550	0
197	20240626	180900	82381930	2550	2550	2550	2550	0
198	20240626	180800	82381930	2550	2550	2550	2550	0
199	20240626	180700	82381930	2550	2550	2550	2550	0
200	20240626	180600	82381930	2550	2550	2550	2550	0
201	20240626	180500	82381930	2550	2550	2550	2550	0
202	20240626	180400	82381930	2550	2550	2550	2550	0
203	20240626	180300	82381930	2550	2550	2550	2550	0
204	20240626	180200	82381930	2550	2550	2550	2550	0
205	20240626	180100	82381930	2550	2550	2550	2550	0
206	20240626	180000	82381930	2550	2550	2550	2550	0
207	20240626	175900	82381930	2550	2550	2550	2550	0
208	20240626	175800	82381930	2550	2550	2550	2550	0
209	20240626	175700	82381930	2550	2550	2550	2550	0
210	20240626	175600	82381930	2550	2550	2550	2550	0
211	20240626	175500	82381930	2550	2550	2550	2550	0
212	20240626	175400	82381930	2550	2550	2550	2550	501
213	20240626	175300	82381930	2550	2550	2550	2550	0
214	20240626	175200	82381930	2550	2550	2550	2550	0
215	20240626	175100	82381930	2550	2550	2550	2550	0
216	20240626	175000	82381930	2550	2550	2550	2550	0
217	20240626	174900	82381930	2550	2550	2550	2550	0
218	20240626	174800	82381930	2550	2550	2550	2550	0
219	20240626	174700	82381930	2550	2550	2550	2550	0
220	20240626	174600	82381930	2550	2550	2550	2550	0
221	20240626	174500	82381930	2550	2550	2550	2550	0
222	20240626	174400	82381930	2550	2550	2550	2550	0
223	20240626	174300	82381930	2550	2550	2550	2550	0
224	20240626	174200	82381930	2550	2550	2550	2550	0
225	20240626	174100	82381930	2550	2550	2550	2550	0
226	20240626	174000	82381930	2550	2550	2550	2550	0
227	20240626	173900	82381930	2550	2550	2550	2550	0
228	20240626	173800	82381930	2550	2550	2550	2550	0
229	20240626	173700	82381930	2550	2550	2550	2550	0
230	20240626	173600	82381930	2550	2550	2550	2550	0
231	20240626	173500	82381930	2550	2550	2550	2550	0
232	20240626	173400	82381930	2550	2550	2550	2550	0
233	20240626	173300	82381930	2550	2550	2550	2550	0
234	20240626	173200	82381930	2550	2550	2550	2550	0
235	20240626	173100	82381930	2550	2550	2550	2550	0
236	20240626	173000	82381930	2550	2550	2550	2550	0
237	20240626	172900	82381930	2550	2550	2550	2550	0
238	20240626	172800	82381930	2550	2550	2550	2550	0
239	20240626	172700	82381930	2550	2550	2550	2550	0
240	20240626	172600	82381930	2550	2550	2550	2550	0
241	20240626	172500	82381930	2550	2550	2550	2550	0
242	20240626	172400	82381930	2550	2550	2550	2550	501
243	20240626	172300	82381930	2550	2550	2550	2550	0
244	20240626	172200	82381930	2550	2550	2550	2550	0
245	20240626	172100	82381930	2550	2550	2550	2550	0
246	20240626	172000	82381930	2550	2550	2550	2550	0
247	20240626	171900	82381930	2550	2550	2550	2550	0
248	20240626	171800	82381930	2550	2550	2550	2550	0
249	20240626	171700	82381930	2550	2550	2550	2550	0
250	20240626	171600	82381930	2550	2550	2550	2550	0
251	20240626	171500	82381930	2550	2550	2550	2550	0
252	20240626	171400	82381930	2550	2550	2550	2550	0
253	20240626	171300	82381930	2550	2550	2550	2550	0
254	20240626	171200	82381930	2550	2550	2550	2550	0
255	20240626	171100	82381930	2550	2550	2550	2550	0
256	20240626	171000	82381930	2550	2550	2550	2550	0
257	20240626	170900	82381930	2550	2550	2550	2550	0
258	20240626	170800	82381930	2550	2550	2550	2550	0
259	20240626	170700	82381930	2550	2550	2550	2550	0
260	20240626	170600	82381930	2550	2550	2550	2550	0
261	20240626	170500	82381930	2550	2550	2550	2550	0
262	20240626	170400	82381930	2550	2550	2550	2550	0
263	20240626	170300	82381930	2550	2550	2550	2550	0
264	20240626	170200	82381930	2550	2550	2550	2550	0
265	20240626	170100	82381930	2550	2550	2550	2550	0
266	20240626	170000	82381930	2550	2550	2550	2550	0
267	20240626	165900	82381930	2550	2550	2550	2550	0
268	20240626	165800	82381930	2550	2550	2550	2550	0
269	20240626	165700	82381930	2550	2550	2550	2550	0
270	20240626	165600	82381930	2550	2550	2550	2550	0
271	20240626	165500	82381930	2550	2550	2550	2550	0
272	20240626	165400	82381930	2550	2550	2550	2550	501
273	20240626	165300	82381930	2550	2550	2550	2550	0
274	20240626	165200	82381930	2550	2550	2550	2550	0
275	20240626	165100	82381930	2550	2550	2550	2550	0
276	20240626	165000	82381930	2550	2550	2550	2550	0
277	20240626	164900	82381930	2550	2550	2550	2550	0
278	20240626	164800	82381930	2550	2550	2550	2550	0
279	20240626	164700	82381930	2550	2550	2550	2550	0
280	20240626	164600	82381930	2550	2550	2550	2550	0
281	20240626	164500	82381930	2550	2550	2550	2550	0
282	20240626	164400	82381930	2550	2550	2550	2550	0
283	20240626	164300	82381930	2550	2550	2550	2550	0
284	20240626	164200	82381930	2550	2550	2550	2550	0
285	20240626	164100	82381930	2550	2550	2550	2550	0
286	20240626	164000	82381930	2550	2550	2550	2550	0
287	20240626	163900	82381930	2550	2550	2550	2550	0
288	20240626	163800	82381930	2550	2550	2550	2550	0
289	20240626	163700	82381930	2550	2550	2550	2550	0
290	20240626	163600	82381930	2550	2550	2550	2550	0
291	20240626	163500	82381930	2550	2550	2550	2550	0
292	20240626	163400	82381930	2550	2550	2550	2550	0
293	20240626	163300	82381930	2550	2550	2550	2550	0
294	20240626	163200	82381930	2550	2550	2550	2550	0
295	20240626	163100	82381930	2550	2550	2550	2550	0
296	20240626	163000	82381930	2550	2550	2550	2550	0
297	20240626	162900	82381930	2550	2550	2550	2550	0
298	20240626	162800	82381930	2550	2550	2550	2550	0
299	20240626	162700	82381930	2550	2550	2550	2550	0
300	20240626	162600	82381930	2550	2550	2550	2550	0
301	20240626	162500	82381930	2550	2550	2550	2550	0
302	20240626	162400	82381930	2550	2550	2550	2550	501
303	20240626	162300	82381930	2550	2550	2550	2550	0
304	20240626	162200	82381930	2550	2550	2550	2550	0
305	20240626	162100	82381930	2550	2550	2550	2550	0
306	20240626	162000	82381930	2550	2550	2550	2550	0
307	20240626	161900	82381930	2550	2550	2550	2550	0
308	20240626	161800	82381930	2550	2550	2550	2550	0
309	20240626	161700	82381930	2550	2550	2550	2550	0
310	20240626	161600	82381930	2550	2550	2550	2550	0
311	20240626	161500	82381930	2550	2550	2550	2550	0
312	20240626	161400	82381930	2550	2550	2550	2550	0
313	20240626	161300	82381930	2550	2550	2550	2550	0
314	20240626	161200	82381930	2550	2550	2550	2550	0
315	20240626	161100	82381930	2550	2550	2550	2550	0
316	20240626	161000	82381930	2550	2550	2550	2550	0
317	20240626	160900	82381930	2550	2550	2550	2550	0
318	20240626	160800	82381930	2550	2550	2550	2550	0
319	20240626	160700	82381930	2550	2550	2550	2550	0
320	20240626	160600	82381930	2550	2550	2550	2550	0
321	20240626	160500	82381930	2550	2550	2550	2550	0
322	20240626	160400	82381930	2550	2550	2550	2550	0
323	20240626	160300	82381930	2550	2550	2550	2550	0
324	20240626	160200	82381930	2550	2550	2550	2550	0
325	20240626	160100	82381930	2550	2550	2550	2550	0
326	20240626	160000	82381930	2550	2550	2550	2550	0
327	20240626	155900	82381930	2550	2550	2550	2550	0
328	20240626	155800	82381930	2550	2550	2550	2550	0
329	20240626	155700	82381930	2550	2550	2550	2550	0
330	20240626	155600	82381930	2550	2550	2550	2550	0
331	20240626	155500	82381930	2550	2550	2550	2550	0
332	20240626	155400	82381930	2550	2550	2550	2550	501
333	20240626	155300	82381930	2550	2550	2550	2550	0
334	20240626	155200	82381930	2550	2550	2550	2550	0
335	20240626	155100	82381930	2550	2550	2550	2550	0
336	20240626	155000	82381930	2550	2550	2550	2550	0
337	20240626	154900	82381930	2550	2550	2550	2550	0
338	20240626	154800	82381930	2550	2550	2550	2550	0
339	20240626	154700	82381930	2550	2550	2550	2550	0
340	20240626	154600	82381930	2550	2550	2550	2550	0
341	20240626	154500	82381930	2550	2550	2550	2550	0
342	20240626	154400	82381930	2550	2550	2550	2550	0
343	20240626	154300	82381930	2550	2550	2550	2550	0
344	20240626	154200	82381930	2550	2550	2550	2550	0
345	20240626	154100	82381930	2550	2550	2550	2550	0
346	20240626	154000	82381930	2550	2550	2550	2550	0
347	20240626	153900	82381930	2550	2550	2550	2550	0
348	20240626	153800	82381930	2550	2550	2550	2550	0
349	20240626	153700	82381930	2550	2550	2550	2550	0
350	20240626	153600	82381930	2550	2550	2550	2550	0
351	20240626	153500	82381930	2550	2550	2550	2550	0
352	20240626	153400	82381930	2550	2550	2550	2550	0
353	20240626	153300	82381930	2550	2550	2550	2550	0
354	20240626	153200	82381930	2550	2550	2550	2550	0
355	20240626	153100	82381930	2550	2550	2550	2550	0
356	20240626	153000	82381930	2550	2550	2550	2550	501
357	20240626	152900	81104380	2545	2545	2545	2545	0
358	20240626	152800	81104380	2545	2545	2545	2545	0
359	20240626	152700	81104380	2545	2545	2545	2545	0
360	20240626	152600	81104380	2545	2545	2545	2545	0
361	20240626	152500	81104380	2545	2545	2545	2545	0
362	20240626	152400	81104380	2545	2545	2545	2545	0
363	20240626	152300	81104380	2545	2545	2545	2545	0
364	20240626	152200	81104380	2545	2545	2545	2545	0
365	20240626	152100	81104380	2545	2545	2545	2545	0
366	20240626	152000	81104380	2545	2545	2545	2545	0
367	20240626	151900	81104380	2545	2545	2545	2545	0
368	20240626	151800	81104380	2545	2545	2545	2545	0
369	20240626	151700	81104380	2545	2545	2545	2545	61
370	20240626	151600	80949135	2545	2550	2550	2545	69
371	20240626	151500	80773485	2550	2550	2550	2545	72
372	20240626	151400	80590185	2545	2545	2545	2545	121
373	20240626	151300	80282240	2545	2545	2545	2545	61
374	20240626	151200	80126995	2545	2545	2545	2545	121
375	20240626	151100	79819050	2545	2545	2545	2545	60
376	20240626	151000	79666350	2545	2545	2550	2545	141
377	20240626	150900	79307405	2545	2545	2550	2545	68
378	20240626	150800	79134320	2545	2545	2550	2545	3120
379	20240626	150700	71178920	2545	2545	2545	2545	61
380	20240626	150600	71023675	2545	2545	2550	2545	122
381	20240626	150500	70713180	2545	2545	2545	2545	60
382	20240626	150400	70560480	2545	2545	2545	2545	121
383	20240626	150300	70252535	2545	2545	2545	2545	61
384	20240626	150200	70097290	2545	2545	2545	2545	60
385	20240626	150100	69944590	2545	2545	2545	2545	121
386	20240626	150000	69636645	2545	2545	2545	2545	61
387	20240626	145900	69481400	2545	2545	2545	2545	121
388	20240626	145800	69173455	2545	2545	2545	2545	76
389	20240626	145700	68980035	2545	2545	2545	2545	122
390	20240626	145600	68669545	2545	2545	2545	2545	61
391	20240626	145500	68514300	2545	2545	2545	2545	136
392	20240626	145400	68168180	2545	2545	2545	2545	60
393	20240626	145300	68015480	2545	2545	2545	2545	137
394	20240626	145200	67666815	2545	2545	2545	2545	61
395	20240626	145100	67511570	2545	2545	2545	2545	136
396	20240626	145000	67165450	2550	2545	2550	2545	80
397	20240626	144900	66961755	2545	2545	2545	2545	76
398	20240626	144800	66768335	2545	2550	2550	2545	126
399	20240626	144700	66447640	2545	2545	2545	2545	61
400	20240626	144600	66292395	2545	2545	2545	2545	137
401	20240626	144500	65943730	2545	2545	2545	2545	3693
402	20240626	144400	56545045	2545	2545	2545	2545	136
403	20240626	144300	56198925	2545	2545	2545	2545	61
404	20240626	144200	56043680	2545	2545	2545	2545	137
405	20240626	144100	55695015	2545	2545	2545	2545	60
406	20240626	144000	55542315	2545	2545	2545	2545	137
407	20240626	143900	55193650	2545	2545	2545	2545	61
408	20240626	143800	55038405	2545	2545	2545	2545	121
409	20240626	143700	54730460	2545	2545	2545	2545	76
410	20240626	143600	54537040	2545	2545	2545	2545	61
411	20240626	143500	54381795	2545	2545	2545	2545	137
412	20240626	143400	54033130	2545	2545	2545	2545	60
413	20240626	143300	53880430	2545	2550	2550	2545	159
414	20240626	143200	53475665	2545	2545	2545	2545	60
415	20240626	143100	53322965	2545	2545	2550	2545	3137
416	20240626	143000	45324300	2545	2550	2550	2545	261
417	20240626	142900	44659055	2545	2545	2545	2545	121
418	20240626	142800	44351110	2545	2545	2545	2545	76
419	20240626	142700	44157690	2545	2545	2545	2545	121
420	20240626	142600	43849745	2545	2545	2550	2545	127
421	20240626	142500	43526280	2545	2545	2545	2545	121
422	20240626	142400	43218335	2545	2545	2545	2545	76
423	20240626	142300	43024915	2545	2545	2545	2545	61
424	20240626	142200	42869670	2545	2545	2545	2545	136
425	20240626	142100	42523550	2545	2545	2545	2545	60
426	20240626	142000	42370850	2545	2545	2545	2545	137
427	20240626	141900	42022185	2545	2545	2545	2545	61
428	20240626	141800	41866940	2545	2545	2545	2545	121
429	20240626	141700	41558995	2545	2545	2545	2545	76
430	20240626	141600	41365575	2545	2545	2545	2545	121
431	20240626	141500	41057630	2545	2545	2545	2545	76
432	20240626	141400	40864210	2545	2545	2550	2545	125
433	20240626	141300	40546065	2545	2545	2545	2545	77
434	20240626	141200	40350100	2545	2545	2545	2545	121
435	20240626	141100	40042155	2545	2545	2545	2545	76
436	20240626	141000	39848735	2545	2545	2545	2545	61
437	20240626	140900	39693490	2545	2545	2545	2545	121
438	20240626	140800	39385545	2545	2545	2545	2545	16
439	20240626	140700	39344825	2545	2545	2545	2545	0
440	20240626	140600	39344825	2545	2545	2545	2545	16
441	20240626	140500	39304105	2550	2550	2550	2550	72
442	20240626	140400	39120505	2545	2545	2545	2545	16
443	20240626	140300	39079785	2545	2545	2545	2545	0
444	20240626	140200	39079785	2545	2545	2545	2545	16
445	20240626	140100	39039065	2545	2545	2545	2545	0
446	20240626	140000	39039065	2545	2545	2545	2545	0
447	20240626	135900	39039065	2545	2545	2545	2545	15
448	20240626	135800	39000890	2545	2545	2545	2545	0
449	20240626	135700	39000890	2545	2545	2545	2545	16
450	20240626	135600	38960170	2545	2545	2545	2545	0
451	20240626	135500	38960170	2545	2545	2545	2545	16
452	20240626	135400	38919450	2545	2545	2545	2545	0
453	20240626	135300	38919450	2545	2545	2545	2545	16
454	20240626	135200	38878730	2545	2545	2545	2545	0
455	20240626	135100	38878730	2545	2545	2545	2545	0
456	20240626	135000	38878730	2545	2545	2545	2545	16
457	20240626	134900	38838010	2545	2545	2545	2545	0
458	20240626	134800	38838010	2545	2545	2545	2545	16
459	20240626	134700	38797290	2545	2545	2545	2545	611
460	20240626	134600	37242295	2545	2545	2545	2545	16
461	20240626	134500	37201575	2545	2545	2545	2545	0
462	20240626	134400	37201575	2545	2545	2545	2545	16
463	20240626	134300	37160855	2545	2545	2545	2545	0
464	20240626	134200	37160855	2545	2545	2545	2545	16
465	20240626	134100	37120135	2545	2545	2545	2545	0
466	20240626	134000	37120135	2545	2545	2545	2545	0
467	20240626	133900	37120135	2545	2545	2545	2545	16
468	20240626	133800	37079415	2545	2545	2545	2545	0
469	20240626	133700	37079415	2545	2545	2545	2545	16
470	20240626	133600	37038695	2545	2545	2545	2545	0
471	20240626	133500	37038695	2545	2545	2545	2545	15
472	20240626	133400	37000520	2545	2545	2545	2545	0
473	20240626	133300	37000520	2545	2545	2545	2545	16
474	20240626	133200	36959800	2550	2550	2550	2550	0
475	20240626	133100	36959800	2550	2550	2550	2550	1
476	20240626	133000	36957250	2545	2545	2545	2545	16
477	20240626	132900	36916530	2545	2545	2545	2545	0
478	20240626	132800	36916530	2545	2545	2545	2545	16
479	20240626	132700	36875810	2545	2545	2545	2545	0
480	20240626	132600	36875810	2545	2545	2545	2545	16
481	20240626	132500	36835090	2545	2545	2545	2545	1000
482	20240626	132400	34290090	2545	2545	2545	2545	16
483	20240626	132300	34249370	2545	2545	2545	2545	0
484	20240626	132200	34249370	2545	2545	2545	2545	0
485	20240626	132100	34249370	2545	2545	2545	2545	133
486	20240626	132000	33910885	2550	2550	2550	2550	2
487	20240626	131900	33905785	2545	2545	2545	2545	16
488	20240626	131800	33865065	2545	2545	2545	2545	0
489	20240626	131700	33865065	2545	2545	2545	2545	16
490	20240626	131600	33824345	2545	2545	2545	2545	95
491	20240626	131500	33582570	2545	2550	2550	2545	46
492	20240626	131400	33465350	2545	2545	2545	2545	0
493	20240626	131300	33465350	2545	2545	2545	2545	0
494	20240626	131200	33465350	2545	2545	2545	2545	15
495	20240626	131100	33427175	2545	2545	2545	2545	0
496	20240626	131000	33427175	2545	2545	2545	2545	16
497	20240626	130900	33386455	2545	2545	2545	2545	0
498	20240626	130800	33386455	2545	2545	2545	2545	16
499	20240626	130700	33345735	2545	2545	2545	2545	0
500	20240626	130600	33345735	2545	2545	2545	2545	16
501	20240626	130500	33305015	2545	2545	2545	2545	0
502	20240626	130400	33305015	2545	2545	2545	2545	16
503	20240626	130300	33264295	2545	2545	2545	2545	0
504	20240626	130200	33264295	2545	2545	2545	2545	0
505	20240626	130100	33264295	2545	2545	2545	2545	16
506	20240626	130000	33223575	2545	2545	2545	2545	0
507	20240626	125900	33223575	2545	2550	2550	2545	20
508	20240626	125800	33172655	2550	2550	2550	2550	3751
509	20240626	125700	23607605	2550	2550	2550	2550	16
510	20240626	125600	23566805	2550	2550	2550	2550	0
511	20240626	125500	23566805	2550	2550	2550	2550	16
512	20240626	125400	23526005	2550	2550	2550	2550	0
513	20240626	125300	23526005	2550	2550	2550	2550	0
514	20240626	125200	23526005	2550	2550	2550	2550	16
515	20240626	125100	23485205	2550	2550	2550	2550	0
516	20240626	125000	23485205	2550	2550	2550	2550	15
517	20240626	124900	23446955	2550	2550	2550	2550	0
518	20240626	124800	23446955	2550	2550	2550	2550	16
519	20240626	124700	23406155	2550	2550	2550	2550	0
520	20240626	124600	23406155	2550	2550	2550	2550	16
521	20240626	124500	23365355	2550	2550	2550	2550	0
522	20240626	124400	23365355	2550	2550	2550	2550	0
523	20240626	124300	23365355	2550	2550	2550	2550	16
524	20240626	124200	23324555	2550	2550	2550	2550	0
525	20240626	124100	23324555	2550	2550	2550	2550	16
526	20240626	124000	23283755	2550	2550	2550	2550	0
527	20240626	123900	23283755	2550	2550	2550	2550	16
528	20240626	123800	23242955	2550	2550	2550	2550	0
529	20240626	123700	23242955	2550	2550	2550	2550	16
530	20240626	123600	23202155	2550	2550	2550	2550	0
531	20240626	123500	23202155	2550	2550	2550	2550	0
532	20240626	123400	23202155	2550	2550	2550	2550	16
533	20240626	123300	23161355	2550	2550	2550	2550	0
534	20240626	123200	23161355	2550	2550	2550	2550	16
535	20240626	123100	23120555	2555	2555	2555	2555	15
536	20240626	123000	23082230	2550	2550	2550	2550	16
537	20240626	122900	23041430	2550	2550	2550	2550	0
538	20240626	122800	23041430	2550	2550	2550	2550	15
539	20240626	122700	23003180	2550	2550	2550	2550	0
540	20240626	122600	23003180	2550	2550	2550	2550	16
541	20240626	122500	22962380	2555	2555	2555	2555	54
542	20240626	122400	22824410	2555	2555	2555	2555	19
543	20240626	122300	22775865	2550	2550	2555	2550	24
544	20240626	122200	22714660	2550	2550	2550	2550	0
545	20240626	122100	22714660	2550	2550	2550	2550	16
546	20240626	122000	22673860	2550	2550	2550	2550	0
547	20240626	121900	22673860	2550	2550	2550	2550	16
548	20240626	121800	22633060	2550	2550	2550	2550	0
549	20240626	121700	22633060	2550	2550	2550	2550	16
550	20240626	121600	22592260	2550	2550	2550	2550	0
551	20240626	121500	22592260	2550	2550	2550	2550	0
552	20240626	121400	22592260	2550	2550	2550	2550	16
553	20240626	121300	22551460	2550	2550	2550	2550	0
554	20240626	121200	22551460	2550	2550	2550	2550	16
555	20240626	121100	22510660	2550	2550	2550	2550	0
556	20240626	121000	22510660	2550	2550	2550	2550	16
557	20240626	120900	22469860	2550	2550	2550	2550	0
558	20240626	120800	22469860	2550	2550	2550	2550	16
559	20240626	120700	22429060	2550	2550	2550	2550	0
560	20240626	120600	22429060	2550	2550	2550	2550	0
561	20240626	120500	22429060	2550	2550	2550	2550	15
562	20240626	120400	22390810	2550	2550	2550	2550	0
563	20240626	120300	22390810	2550	2550	2550	2550	16
564	20240626	120200	22350010	2550	2550	2550	2550	0
565	20240626	120100	22350010	2550	2550	2550	2550	16
566	20240626	120000	22309210	2550	2550	2550	2550	0
567	20240626	115900	22309210	2550	2550	2550	2550	16
568	20240626	115800	22268410	2550	2550	2550	2550	0
569	20240626	115700	22268410	2550	2550	2550	2550	0
570	20240626	115600	22268410	2550	2550	2550	2550	16
571	20240626	115500	22227610	2550	2550	2550	2550	0
572	20240626	115400	22227610	2550	2550	2550	2550	16
573	20240626	115300	22186810	2555	2555	2555	2555	10
574	20240626	115200	22161260	2550	2550	2550	2550	16
575	20240626	115100	22120460	2550	2550	2550	2550	0
576	20240626	115000	22120460	2550	2550	2550	2550	16
577	20240626	114900	22079660	2550	2550	2550	2550	0
578	20240626	114800	22079660	2550	2550	2550	2550	16
579	20240626	114700	22038860	2550	2550	2550	2550	0
580	20240626	114600	22038860	2550	2550	2550	2550	0
581	20240626	114500	22038860	2550	2550	2550	2550	16
582	20240626	114400	21998060	2550	2550	2550	2550	0
583	20240626	114300	21998060	2550	2550	2550	2550	16
584	20240626	114200	21957260	2550	2550	2550	2550	0
585	20240626	114100	21957260	2550	2550	2550	2550	15
586	20240626	114000	21919010	2550	2550	2550	2550	0
587	20240626	113900	21919010	2550	2550	2550	2550	16
588	20240626	113800	21878210	2550	2550	2550	2550	0
589	20240626	113700	21878210	2550	2550	2550	2550	0
590	20240626	113600	21878210	2550	2550	2550	2550	30
591	20240626	113500	21801710	2550	2550	2550	2550	0
592	20240626	113400	21801710	2550	2550	2550	2550	16
593	20240626	113300	21760910	2550	2550	2550	2550	0
594	20240626	113200	21760910	2550	2550	2550	2550	16
595	20240626	113100	21720110	2550	2550	2550	2550	0
596	20240626	113000	21720110	2550	2550	2550	2550	16
597	20240626	112900	21679310	2550	2550	2550	2550	0
598	20240626	112800	21679310	2550	2550	2550	2550	0
599	20240626	112700	21679310	2550	2550	2550	2550	16
600	20240626	112600	21638510	2555	2555	2555	2555	10
601	20240626	112500	21612960	2550	2550	2550	2550	16
602	20240626	112400	21572160	2555	2555	2555	2555	0
603	20240626	112300	21572160	2555	2550	2555	2550	26
604	20240626	112200	21505810	2550	2550	2550	2550	0
605	20240626	112100	21505810	2550	2550	2550	2550	16
606	20240626	112000	21465010	2550	2550	2550	2550	0
607	20240626	111900	21465010	2550	2550	2550	2550	0
608	20240626	111800	21465010	2550	2550	2550	2550	15
609	20240626	111700	21426760	2550	2550	2550	2550	0
610	20240626	111600	21426760	2550	2550	2550	2550	16
611	20240626	111500	21385960	2550	2550	2550	2550	0
612	20240626	111400	21385960	2550	2550	2550	2550	287
613	20240626	111300	20654110	2550	2550	2550	2550	0
614	20240626	111200	20654110	2550	2550	2550	2550	16
615	20240626	111100	20613310	2550	2550	2550	2550	0
616	20240626	111000	20613310	2550	2550	2550	2550	0
617	20240626	110900	20613310	2550	2550	2550	2550	69
618	20240626	110800	20437360	2555	2555	2555	2555	0
619	20240626	110700	20437360	2555	2550	2555	2550	66
620	20240626	110600	20268810	2555	2555	2555	2555	10
621	20240626	110500	20243260	2550	2550	2550	2550	16
622	20240626	110400	20202460	2550	2550	2550	2550	0
623	20240626	110300	20202460	2550	2550	2550	2550	16
624	20240626	110200	20161660	2550	2550	2550	2550	0
625	20240626	110100	20161660	2550	2550	2550	2550	16
626	20240626	110000	20120860	2550	2550	2550	2550	0
627	20240626	105900	20120860	2550	2550	2550	2550	0
628	20240626	105800	20120860	2550	2550	2550	2550	16
629	20240626	105700	20080060	2550	2550	2550	2550	0
630	20240626	105600	20080060	2550	2550	2550	2550	20
631	20240626	105500	20029060	2550	2550	2550	2550	0
632	20240626	105400	20029060	2550	2550	2550	2550	16
633	20240626	105300	19988260	2550	2550	2550	2550	0
634	20240626	105200	19988260	2550	2550	2550	2550	16
635	20240626	105100	19947460	2550	2550	2550	2550	0
636	20240626	105000	19947460	2550	2550	2550	2550	2000
637	20240626	104900	14847460	2550	2550	2550	2550	16
638	20240626	104800	14806660	2555	2555	2555	2555	3
639	20240626	104700	14798995	2550	2550	2550	2550	16
640	20240626	104600	14758195	2550	2550	2550	2550	0
641	20240626	104500	14758195	2550	2550	2550	2550	16
642	20240626	104400	14717395	2550	2550	2550	2550	0
643	20240626	104300	14717395	2550	2550	2550	2550	16
644	20240626	104200	14676595	2550	2550	2550	2550	0
645	20240626	104100	14676595	2550	2550	2550	2550	0
646	20240626	104000	14676595	2550	2550	2550	2550	16
647	20240626	103900	14635795	2550	2550	2550	2550	0
648	20240626	103800	14635795	2550	2550	2550	2550	16
649	20240626	103700	14594995	2555	2555	2555	2555	1
650	20240626	103600	14592440	2550	2550	2550	2550	141
651	20240626	103500	14232890	2550	2550	2550	2550	0
652	20240626	103400	14232890	2550	2550	2550	2550	15
653	20240626	103300	14194640	2550	2550	2550	2550	5
654	20240626	103200	14181890	2550	2550	2550	2550	0
655	20240626	103100	14181890	2550	2550	2550	2550	159
656	20240626	103000	13776440	2545	2545	2545	2545	0
657	20240626	102900	13776440	2545	2545	2545	2545	16
658	20240626	102800	13735720	2545	2545	2545	2545	0
659	20240626	102700	13735720	2545	2545	2545	2545	16
660	20240626	102600	13695000	2545	2545	2545	2545	0
661	20240626	102500	13695000	2545	2545	2545	2545	16
662	20240626	102400	13654280	2545	2545	2545	2545	360
663	20240626	102300	12738080	2545	2545	2545	2545	16
664	20240626	102200	12697360	2545	2545	2545	2545	0
665	20240626	102100	12697360	2545	2545	2545	2545	0
666	20240626	102000	12697360	2545	2545	2545	2545	16
667	20240626	101900	12656640	2545	2545	2545	2545	0
668	20240626	101800	12656640	2545	2545	2545	2545	16
669	20240626	101700	12615920	2545	2545	2545	2545	0
670	20240626	101600	12615920	2545	2545	2545	2545	16
671	20240626	101500	12575200	2545	2545	2545	2545	0
672	20240626	101400	12575200	2545	2545	2545	2545	16
673	20240626	101300	12534480	2545	2545	2545	2545	72
674	20240626	101200	12351240	2540	2540	2540	2540	0
675	20240626	101100	12351240	2540	2540	2540	2540	16
676	20240626	101000	12310600	2540	2540	2540	2540	0
677	20240626	100900	12310600	2540	2545	2545	2540	1060
678	20240626	100800	9612975	2545	2550	2550	2545	2883
679	20240626	100700	2268910	2555	2550	2555	2550	17
680	20240626	100600	2225555	2550	2550	2550	2550	0
681	20240626	100500	2225555	2550	2550	2550	2550	16
682	20240626	100400	2184755	2555	2555	2555	2555	0
683	20240626	100300	2184755	2555	2555	2555	2555	51
684	20240626	100200	2054450	2550	2550	2550	2550	16
685	20240626	100100	2013650	2550	2550	2550	2550	0
686	20240626	100000	2013650	2550	2550	2550	2550	16
687	20240626	095900	1972850	2550	2550	2550	2550	0
688	20240626	095800	1972850	2550	2550	2550	2550	16
689	20240626	095700	1932050	2555	2555	2555	2555	10
690	20240626	095600	1906500	2550	2550	2550	2550	16
691	20240626	095500	1865700	2555	2555	2555	2555	10
692	20240626	095400	1840150	2555	2555	2555	2555	10
693	20240626	095300	1814600	2550	2555	2555	2550	38
694	20240626	095200	1717590	2555	2555	2555	2555	15
695	20240626	095100	1679265	2550	2550	2550	2550	16
696	20240626	095000	1638465	2550	2550	2550	2550	0
697	20240626	094900	1638465	2550	2555	2555	2550	17
698	20240626	094800	1595110	2555	2555	2555	2555	0
699	20240626	094700	1595110	2555	2550	2555	2550	23
700	20240626	094600	1536420	2555	2555	2555	2555	32
701	20240626	094500	1454660	2555	2555	2555	2555	16
702	20240626	094400	1413780	2555	2555	2555	2555	0
703	20240626	094300	1413780	2555	2555	2555	2555	16
704	20240626	094200	1372900	2560	2560	2560	2555	24
705	20240626	094100	1311530	2555	2555	2555	2555	0
706	20240626	094000	1311530	2555	2555	2555	2555	16
707	20240626	093900	1270650	2560	2560	2560	2560	1
708	20240626	093800	1268090	2560	2555	2560	2555	27
709	20240626	093700	1199050	2555	2555	2555	2555	0
710	20240626	093600	1199050	2555	2555	2555	2555	16
711	20240626	093500	1158170	2555	2555	2555	2555	0
712	20240626	093400	1158170	2555	2555	2555	2555	0
713	20240626	093300	1158170	2555	2560	2560	2555	82
714	20240626	093200	948330	2555	2555	2555	2555	0
715	20240626	093100	948330	2555	2560	2560	2555	17
716	20240626	093000	904890	2555	2555	2555	2555	0
717	20240626	092900	904890	2555	2555	2555	2555	16
718	20240626	092800	864010	2560	2555	2560	2555	25
719	20240626	092700	800085	2555	2555	2560	2555	11
720	20240626	092600	771935	2550	2550	2550	2550	0
721	20240626	092500	771935	2550	2550	2550	2550	0
722	20240626	092400	771935	2550	2550	2550	2550	31
723	20240626	092300	692885	2560	2560	2560	2560	0
724	20240626	092200	692885	2560	2560	2560	2560	0
725	20240626	092100	692885	2560	2560	2560	2560	0
726	20240626	092000	692885	2560	2550	2560	2550	26
727	20240626	091900	626490	2550	2550	2550	2550	0
728	20240626	091800	626490	2550	2550	2550	2550	31
729	20240626	091700	547440	2555	2555	2555	2555	1
730	20240626	091600	544885	2550	2550	2550	2550	0
731	20240626	091500	544885	2550	2550	2550	2550	0
732	20240626	091400	544885	2550	2550	2550	2550	0
733	20240626	091300	544885	2550	2550	2550	2550	16
734	20240626	091200	504085	2565	2565	2565	2565	0
735	20240626	091100	504085	2565	2565	2565	2565	0
736	20240626	091000	504085	2565	2565	2565	2565	0
737	20240626	090900	504085	2565	2565	2565	2565	0
738	20240626	090800	504085	2565	2565	2565	2565	25
739	20240626	090700	439960	2550	2550	2550	2550	0
740	20240626	090600	439960	2550	2550	2550	2550	2
741	20240626	090500	434860	2550	2550	2550	2550	98
742	20240626	090400	184960	2550	2550	2550	2550	3
743	20240626	090300	177310	2555	2555	2555	2555	1
744	20240626	090200	174755	2565	2565	2565	2565	1
745	20240626	090100	172190	2570	2570	2570	2570	0
746	20240626	090000	172190	2570	2570	2570	2570	67