KissMeData/408920/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	213300	61536450	2500	2500	2500	2500	546
3	20240626	213200	61536450	2500	2500	2500	2500	0
4	20240626	213100	61536450	2500	2500	2500	2500	0
5	20240626	213000	61536450	2500	2500	2500	2500	0
6	20240626	212900	61536450	2500	2500	2500	2500	0
7	20240626	212800	61536450	2500	2500	2500	2500	0
8	20240626	212700	61536450	2500	2500	2500	2500	0
9	20240626	212600	61536450	2500	2500	2500	2500	0
10	20240626	212500	61536450	2500	2500	2500	2500	0
11	20240626	212400	61536450	2500	2500	2500	2500	0
12	20240626	212300	61536450	2500	2500	2500	2500	0
13	20240626	212200	61536450	2500	2500	2500	2500	0
14	20240626	212100	61536450	2500	2500	2500	2500	0
15	20240626	212000	61536450	2500	2500	2500	2500	0
16	20240626	211900	61536450	2500	2500	2500	2500	0
17	20240626	211800	61536450	2500	2500	2500	2500	0
18	20240626	211700	61536450	2500	2500	2500	2500	0
19	20240626	211600	61536450	2500	2500	2500	2500	0
20	20240626	211500	61536450	2500	2500	2500	2500	0
21	20240626	211400	61536450	2500	2500	2500	2500	0
22	20240626	211300	61536450	2500	2500	2500	2500	0
23	20240626	211200	61536450	2500	2500	2500	2500	0
24	20240626	211100	61536450	2500	2500	2500	2500	0
25	20240626	211000	61536450	2500	2500	2500	2500	0
26	20240626	210900	61536450	2500	2500	2500	2500	0
27	20240626	210800	61536450	2500	2500	2500	2500	0
28	20240626	210700	61536450	2500	2500	2500	2500	0
29	20240626	210600	61536450	2500	2500	2500	2500	0
30	20240626	210500	61536450	2500	2500	2500	2500	0
31	20240626	210400	61536450	2500	2500	2500	2500	0
32	20240626	210300	61536450	2500	2500	2500	2500	546
33	20240626	210200	61536450	2500	2500	2500	2500	0
34	20240626	210100	61536450	2500	2500	2500	2500	0
35	20240626	210000	61536450	2500	2500	2500	2500	0
36	20240626	205900	61536450	2500	2500	2500	2500	0
37	20240626	205800	61536450	2500	2500	2500	2500	0
38	20240626	205700	61536450	2500	2500	2500	2500	0
39	20240626	205600	61536450	2500	2500	2500	2500	0
40	20240626	205500	61536450	2500	2500	2500	2500	0
41	20240626	205400	61536450	2500	2500	2500	2500	0
42	20240626	205300	61536450	2500	2500	2500	2500	0
43	20240626	205200	61536450	2500	2500	2500	2500	0
44	20240626	205100	61536450	2500	2500	2500	2500	0
45	20240626	205000	61536450	2500	2500	2500	2500	0
46	20240626	204900	61536450	2500	2500	2500	2500	0
47	20240626	204800	61536450	2500	2500	2500	2500	0
48	20240626	204700	61536450	2500	2500	2500	2500	0
49	20240626	204600	61536450	2500	2500	2500	2500	0
50	20240626	204500	61536450	2500	2500	2500	2500	0
51	20240626	204400	61536450	2500	2500	2500	2500	0
52	20240626	204300	61536450	2500	2500	2500	2500	0
53	20240626	204200	61536450	2500	2500	2500	2500	0
54	20240626	204100	61536450	2500	2500	2500	2500	0
55	20240626	204000	61536450	2500	2500	2500	2500	0
56	20240626	203900	61536450	2500	2500	2500	2500	0
57	20240626	203800	61536450	2500	2500	2500	2500	0
58	20240626	203700	61536450	2500	2500	2500	2500	0
59	20240626	203600	61536450	2500	2500	2500	2500	0
60	20240626	203500	61536450	2500	2500	2500	2500	0
61	20240626	203400	61536450	2500	2500	2500	2500	0
62	20240626	203300	61536450	2500	2500	2500	2500	546
63	20240626	203200	61536450	2500	2500	2500	2500	0
64	20240626	203100	61536450	2500	2500	2500	2500	0
65	20240626	203000	61536450	2500	2500	2500	2500	0
66	20240626	202900	61536450	2500	2500	2500	2500	0
67	20240626	202800	61536450	2500	2500	2500	2500	0
68	20240626	202700	61536450	2500	2500	2500	2500	0
69	20240626	202600	61536450	2500	2500	2500	2500	0
70	20240626	202500	61536450	2500	2500	2500	2500	0
71	20240626	202400	61536450	2500	2500	2500	2500	0
72	20240626	202300	61536450	2500	2500	2500	2500	0
73	20240626	202200	61536450	2500	2500	2500	2500	0
74	20240626	202100	61536450	2500	2500	2500	2500	0
75	20240626	202000	61536450	2500	2500	2500	2500	0
76	20240626	201900	61536450	2500	2500	2500	2500	0
77	20240626	201800	61536450	2500	2500	2500	2500	0
78	20240626	201700	61536450	2500	2500	2500	2500	0
79	20240626	201600	61536450	2500	2500	2500	2500	0
80	20240626	201500	61536450	2500	2500	2500	2500	0
81	20240626	201400	61536450	2500	2500	2500	2500	0
82	20240626	201300	61536450	2500	2500	2500	2500	0
83	20240626	201200	61536450	2500	2500	2500	2500	0
84	20240626	201100	61536450	2500	2500	2500	2500	0
85	20240626	201000	61536450	2500	2500	2500	2500	0
86	20240626	200900	61536450	2500	2500	2500	2500	0
87	20240626	200800	61536450	2500	2500	2500	2500	0
88	20240626	200700	61536450	2500	2500	2500	2500	0
89	20240626	200600	61536450	2500	2500	2500	2500	0
90	20240626	200500	61536450	2500	2500	2500	2500	0
91	20240626	200400	61536450	2500	2500	2500	2500	0
92	20240626	200300	61536450	2500	2500	2500	2500	546
93	20240626	200200	61536450	2500	2500	2500	2500	0
94	20240626	200100	61536450	2500	2500	2500	2500	0
95	20240626	200000	61536450	2500	2500	2500	2500	0
96	20240626	195900	61536450	2500	2500	2500	2500	0
97	20240626	195800	61536450	2500	2500	2500	2500	0
98	20240626	195700	61536450	2500	2500	2500	2500	0
99	20240626	195600	61536450	2500	2500	2500	2500	0
100	20240626	195500	61536450	2500	2500	2500	2500	0
101	20240626	195400	61536450	2500	2500	2500	2500	0
102	20240626	195300	61536450	2500	2500	2500	2500	0
103	20240626	195200	61536450	2500	2500	2500	2500	0
104	20240626	195100	61536450	2500	2500	2500	2500	0
105	20240626	195000	61536450	2500	2500	2500	2500	0
106	20240626	194900	61536450	2500	2500	2500	2500	0
107	20240626	194800	61536450	2500	2500	2500	2500	0
108	20240626	194700	61536450	2500	2500	2500	2500	0
109	20240626	194600	61536450	2500	2500	2500	2500	0
110	20240626	194500	61536450	2500	2500	2500	2500	0
111	20240626	194400	61536450	2500	2500	2500	2500	0
112	20240626	194300	61536450	2500	2500	2500	2500	0
113	20240626	194200	61536450	2500	2500	2500	2500	0
114	20240626	194100	61536450	2500	2500	2500	2500	0
115	20240626	194000	61536450	2500	2500	2500	2500	0
116	20240626	193900	61536450	2500	2500	2500	2500	0
117	20240626	193800	61536450	2500	2500	2500	2500	0
118	20240626	193700	61536450	2500	2500	2500	2500	0
119	20240626	193600	61536450	2500	2500	2500	2500	0
120	20240626	193500	61536450	2500	2500	2500	2500	0
121	20240626	193400	61536450	2500	2500	2500	2500	0
122	20240626	193300	61536450	2500	2500	2500	2500	546
123	20240626	193200	61536450	2500	2500	2500	2500	0
124	20240626	193100	61536450	2500	2500	2500	2500	0
125	20240626	193000	61536450	2500	2500	2500	2500	0
126	20240626	192900	61536450	2500	2500	2500	2500	0
127	20240626	192800	61536450	2500	2500	2500	2500	0
128	20240626	192700	61536450	2500	2500	2500	2500	0
129	20240626	192600	61536450	2500	2500	2500	2500	0
130	20240626	192500	61536450	2500	2500	2500	2500	0
131	20240626	192400	61536450	2500	2500	2500	2500	0
132	20240626	192300	61536450	2500	2500	2500	2500	0
133	20240626	192200	61536450	2500	2500	2500	2500	0
134	20240626	192100	61536450	2500	2500	2500	2500	0
135	20240626	192000	61536450	2500	2500	2500	2500	0
136	20240626	191900	61536450	2500	2500	2500	2500	0
137	20240626	191800	61536450	2500	2500	2500	2500	0
138	20240626	191700	61536450	2500	2500	2500	2500	0
139	20240626	191600	61536450	2500	2500	2500	2500	0
140	20240626	191500	61536450	2500	2500	2500	2500	0
141	20240626	191400	61536450	2500	2500	2500	2500	0
142	20240626	191300	61536450	2500	2500	2500	2500	0
143	20240626	191200	61536450	2500	2500	2500	2500	0
144	20240626	191100	61536450	2500	2500	2500	2500	0
145	20240626	191000	61536450	2500	2500	2500	2500	0
146	20240626	190900	61536450	2500	2500	2500	2500	0
147	20240626	190800	61536450	2500	2500	2500	2500	0
148	20240626	190700	61536450	2500	2500	2500	2500	0
149	20240626	190600	61536450	2500	2500	2500	2500	0
150	20240626	190500	61536450	2500	2500	2500	2500	0
151	20240626	190400	61536450	2500	2500	2500	2500	0
152	20240626	190300	61536450	2500	2500	2500	2500	546
153	20240626	190200	61536450	2500	2500	2500	2500	0
154	20240626	190100	61536450	2500	2500	2500	2500	0
155	20240626	190000	61536450	2500	2500	2500	2500	0
156	20240626	185900	61536450	2500	2500	2500	2500	0
157	20240626	185800	61536450	2500	2500	2500	2500	0
158	20240626	185700	61536450	2500	2500	2500	2500	0
159	20240626	185600	61536450	2500	2500	2500	2500	0
160	20240626	185500	61536450	2500	2500	2500	2500	0
161	20240626	185400	61536450	2500	2500	2500	2500	0
162	20240626	185300	61536450	2500	2500	2500	2500	0
163	20240626	185200	61536450	2500	2500	2500	2500	0
164	20240626	185100	61536450	2500	2500	2500	2500	0
165	20240626	185000	61536450	2500	2500	2500	2500	0
166	20240626	184900	61536450	2500	2500	2500	2500	0
167	20240626	184800	61536450	2500	2500	2500	2500	0
168	20240626	184700	61536450	2500	2500	2500	2500	0
169	20240626	184600	61536450	2500	2500	2500	2500	0
170	20240626	184500	61536450	2500	2500	2500	2500	0
171	20240626	184400	61536450	2500	2500	2500	2500	0
172	20240626	184300	61536450	2500	2500	2500	2500	0
173	20240626	184200	61536450	2500	2500	2500	2500	0
174	20240626	184100	61536450	2500	2500	2500	2500	0
175	20240626	184000	61536450	2500	2500	2500	2500	0
176	20240626	183900	61536450	2500	2500	2500	2500	0
177	20240626	183800	61536450	2500	2500	2500	2500	0
178	20240626	183700	61536450	2500	2500	2500	2500	0
179	20240626	183600	61536450	2500	2500	2500	2500	0
180	20240626	183500	61536450	2500	2500	2500	2500	0
181	20240626	183400	61536450	2500	2500	2500	2500	0
182	20240626	183300	61536450	2500	2500	2500	2500	546
183	20240626	183200	61536450	2500	2500	2500	2500	0
184	20240626	183100	61536450	2500	2500	2500	2500	0
185	20240626	183000	61536450	2500	2500	2500	2500	0
186	20240626	182900	61536450	2500	2500	2500	2500	0
187	20240626	182800	61536450	2500	2500	2500	2500	0
188	20240626	182700	61536450	2500	2500	2500	2500	0
189	20240626	182600	61536450	2500	2500	2500	2500	0
190	20240626	182500	61536450	2500	2500	2500	2500	0
191	20240626	182400	61536450	2500	2500	2500	2500	0
192	20240626	182300	61536450	2500	2500	2500	2500	0
193	20240626	182200	61536450	2500	2500	2500	2500	0
194	20240626	182100	61536450	2500	2500	2500	2500	0
195	20240626	182000	61536450	2500	2500	2500	2500	0
196	20240626	181900	61536450	2500	2500	2500	2500	0
197	20240626	181800	61536450	2500	2500	2500	2500	0
198	20240626	181700	61536450	2500	2500	2500	2500	0
199	20240626	181600	61536450	2500	2500	2500	2500	0
200	20240626	181500	61536450	2500	2500	2500	2500	0
201	20240626	181400	61536450	2500	2500	2500	2500	0
202	20240626	181300	61536450	2500	2500	2500	2500	0
203	20240626	181200	61536450	2500	2500	2500	2500	0
204	20240626	181100	61536450	2500	2500	2500	2500	0
205	20240626	181000	61536450	2500	2500	2500	2500	0
206	20240626	180900	61536450	2500	2500	2500	2500	0
207	20240626	180800	61536450	2500	2500	2500	2500	0
208	20240626	180700	61536450	2500	2500	2500	2500	0
209	20240626	180600	61536450	2500	2500	2500	2500	0
210	20240626	180500	61536450	2500	2500	2500	2500	0
211	20240626	180400	61536450	2500	2500	2500	2500	0
212	20240626	180300	61536450	2500	2500	2500	2500	546
213	20240626	180200	61536450	2500	2500	2500	2500	0
214	20240626	180100	61536450	2500	2500	2500	2500	0
215	20240626	180000	61536450	2500	2500	2500	2500	0
216	20240626	175900	61536450	2500	2500	2500	2500	0
217	20240626	175800	61536450	2500	2500	2500	2500	0
218	20240626	175700	61536450	2500	2500	2500	2500	0
219	20240626	175600	61536450	2500	2500	2500	2500	0
220	20240626	175500	61536450	2500	2500	2500	2500	0
221	20240626	175400	61536450	2500	2500	2500	2500	0
222	20240626	175300	61536450	2500	2500	2500	2500	0
223	20240626	175200	61536450	2500	2500	2500	2500	0
224	20240626	175100	61536450	2500	2500	2500	2500	0
225	20240626	175000	61536450	2500	2500	2500	2500	0
226	20240626	174900	61536450	2500	2500	2500	2500	0
227	20240626	174800	61536450	2500	2500	2500	2500	0
228	20240626	174700	61536450	2500	2500	2500	2500	0
229	20240626	174600	61536450	2500	2500	2500	2500	0
230	20240626	174500	61536450	2500	2500	2500	2500	0
231	20240626	174400	61536450	2500	2500	2500	2500	0
232	20240626	174300	61536450	2500	2500	2500	2500	0
233	20240626	174200	61536450	2500	2500	2500	2500	0
234	20240626	174100	61536450	2500	2500	2500	2500	0
235	20240626	174000	61536450	2500	2500	2500	2500	0
236	20240626	173900	61536450	2500	2500	2500	2500	0
237	20240626	173800	61536450	2500	2500	2500	2500	0
238	20240626	173700	61536450	2500	2500	2500	2500	0
239	20240626	173600	61536450	2500	2500	2500	2500	0
240	20240626	173500	61536450	2500	2500	2500	2500	0
241	20240626	173400	61536450	2500	2500	2500	2500	0
242	20240626	173300	61536450	2500	2500	2500	2500	546
243	20240626	173200	61536450	2500	2500	2500	2500	0
244	20240626	173100	61536450	2500	2500	2500	2500	0
245	20240626	173000	61536450	2500	2500	2500	2500	0
246	20240626	172900	61536450	2500	2500	2500	2500	0
247	20240626	172800	61536450	2500	2500	2500	2500	0
248	20240626	172700	61536450	2500	2500	2500	2500	0
249	20240626	172600	61536450	2500	2500	2500	2500	0
250	20240626	172500	61536450	2500	2500	2500	2500	0
251	20240626	172400	61536450	2500	2500	2500	2500	0
252	20240626	172300	61536450	2500	2500	2500	2500	0
253	20240626	172200	61536450	2500	2500	2500	2500	0
254	20240626	172100	61536450	2500	2500	2500	2500	0
255	20240626	172000	61536450	2500	2500	2500	2500	0
256	20240626	171900	61536450	2500	2500	2500	2500	0
257	20240626	171800	61536450	2500	2500	2500	2500	0
258	20240626	171700	61536450	2500	2500	2500	2500	0
259	20240626	171600	61536450	2500	2500	2500	2500	0
260	20240626	171500	61536450	2500	2500	2500	2500	0
261	20240626	171400	61536450	2500	2500	2500	2500	0
262	20240626	171300	61536450	2500	2500	2500	2500	0
263	20240626	171200	61536450	2500	2500	2500	2500	0
264	20240626	171100	61536450	2500	2500	2500	2500	0
265	20240626	171000	61536450	2500	2500	2500	2500	0
266	20240626	170900	61536450	2500	2500	2500	2500	0
267	20240626	170800	61536450	2500	2500	2500	2500	0
268	20240626	170700	61536450	2500	2500	2500	2500	0
269	20240626	170600	61536450	2500	2500	2500	2500	0
270	20240626	170500	61536450	2500	2500	2500	2500	0
271	20240626	170400	61536450	2500	2500	2500	2500	0
272	20240626	170300	61536450	2500	2500	2500	2500	546
273	20240626	170200	61536450	2500	2500	2500	2500	0
274	20240626	170100	61536450	2500	2500	2500	2500	0
275	20240626	170000	61536450	2500	2500	2500	2500	0
276	20240626	165900	61536450	2500	2500	2500	2500	0
277	20240626	165800	61536450	2500	2500	2500	2500	0
278	20240626	165700	61536450	2500	2500	2500	2500	0
279	20240626	165600	61536450	2500	2500	2500	2500	0
280	20240626	165500	61536450	2500	2500	2500	2500	0
281	20240626	165400	61536450	2500	2500	2500	2500	0
282	20240626	165300	61536450	2500	2500	2500	2500	0
283	20240626	165200	61536450	2500	2500	2500	2500	0
284	20240626	165100	61536450	2500	2500	2500	2500	0
285	20240626	165000	61536450	2500	2500	2500	2500	0
286	20240626	164900	61536450	2500	2500	2500	2500	0
287	20240626	164800	61536450	2500	2500	2500	2500	0
288	20240626	164700	61536450	2500	2500	2500	2500	0
289	20240626	164600	61536450	2500	2500	2500	2500	0
290	20240626	164500	61536450	2500	2500	2500	2500	0
291	20240626	164400	61536450	2500	2500	2500	2500	0
292	20240626	164300	61536450	2500	2500	2500	2500	0
293	20240626	164200	61536450	2500	2500	2500	2500	0
294	20240626	164100	61536450	2500	2500	2500	2500	0
295	20240626	164000	61536450	2500	2500	2500	2500	0
296	20240626	163900	61536450	2500	2500	2500	2500	0
297	20240626	163800	61536450	2500	2500	2500	2500	0
298	20240626	163700	61536450	2500	2500	2500	2500	0
299	20240626	163600	61536450	2500	2500	2500	2500	0
300	20240626	163500	61536450	2500	2500	2500	2500	0
301	20240626	163400	61536450	2500	2500	2500	2500	0
302	20240626	163300	61536450	2500	2500	2500	2500	546
303	20240626	163200	61536450	2500	2500	2500	2500	0
304	20240626	163100	61536450	2500	2500	2500	2500	0
305	20240626	163000	61536450	2500	2500	2500	2500	0
306	20240626	162900	61536450	2500	2500	2500	2500	0
307	20240626	162800	61536450	2500	2500	2500	2500	0
308	20240626	162700	61536450	2500	2500	2500	2500	0
309	20240626	162600	61536450	2500	2500	2500	2500	0
310	20240626	162500	61536450	2500	2500	2500	2500	0
311	20240626	162400	61536450	2500	2500	2500	2500	0
312	20240626	162300	61536450	2500	2500	2500	2500	0
313	20240626	162200	61536450	2500	2500	2500	2500	0
314	20240626	162100	61536450	2500	2500	2500	2500	0
315	20240626	162000	61536450	2500	2500	2500	2500	0
316	20240626	161900	61536450	2500	2500	2500	2500	0
317	20240626	161800	61536450	2500	2500	2500	2500	0
318	20240626	161700	61536450	2500	2500	2500	2500	0
319	20240626	161600	61536450	2500	2500	2500	2500	0
320	20240626	161500	61536450	2500	2500	2500	2500	0
321	20240626	161400	61536450	2500	2500	2500	2500	0
322	20240626	161300	61536450	2500	2500	2500	2500	0
323	20240626	161200	61536450	2500	2500	2500	2500	0
324	20240626	161100	61536450	2500	2500	2500	2500	0
325	20240626	161000	61536450	2500	2500	2500	2500	0
326	20240626	160900	61536450	2500	2500	2500	2500	0
327	20240626	160800	61536450	2500	2500	2500	2500	0
328	20240626	160700	61536450	2500	2500	2500	2500	0
329	20240626	160600	61536450	2500	2500	2500	2500	0
330	20240626	160500	61536450	2500	2500	2500	2500	0
331	20240626	160400	61536450	2500	2500	2500	2500	0
332	20240626	160300	61536450	2500	2500	2500	2500	546
333	20240626	160200	61536450	2500	2500	2500	2500	0
334	20240626	160100	61536450	2500	2500	2500	2500	0
335	20240626	160000	61536450	2500	2500	2500	2500	0
336	20240626	155900	61536450	2500	2500	2500	2500	0
337	20240626	155800	61536450	2500	2500	2500	2500	0
338	20240626	155700	61536450	2500	2500	2500	2500	0
339	20240626	155600	61536450	2500	2500	2500	2500	0
340	20240626	155500	61536450	2500	2500	2500	2500	0
341	20240626	155400	61536450	2500	2500	2500	2500	0
342	20240626	155300	61536450	2500	2500	2500	2500	0
343	20240626	155200	61536450	2500	2500	2500	2500	0
344	20240626	155100	61536450	2500	2500	2500	2500	0
345	20240626	155000	61536450	2500	2500	2500	2500	0
346	20240626	154900	61536450	2500	2500	2500	2500	0
347	20240626	154800	61536450	2500	2500	2500	2500	0
348	20240626	154700	61536450	2500	2500	2500	2500	0
349	20240626	154600	61536450	2500	2500	2500	2500	0
350	20240626	154500	61536450	2500	2500	2500	2500	0
351	20240626	154400	61536450	2500	2500	2500	2500	0
352	20240626	154300	61536450	2500	2500	2500	2500	0
353	20240626	154200	61536450	2500	2500	2500	2500	0
354	20240626	154100	61536450	2500	2500	2500	2500	0
355	20240626	154000	61536450	2500	2500	2500	2500	0
356	20240626	153900	61536450	2500	2500	2500	2500	0
357	20240626	153800	61536450	2500	2500	2500	2500	0
358	20240626	153700	61536450	2500	2500	2500	2500	0
359	20240626	153600	61536450	2500	2500	2500	2500	0
360	20240626	153500	61536450	2500	2500	2500	2500	0
361	20240626	153400	61536450	2500	2500	2500	2500	0
362	20240626	153300	61536450	2500	2500	2500	2500	546
363	20240626	153200	61536450	2500	2500	2500	2500	0
364	20240626	153100	61536450	2500	2500	2500	2500	0
365	20240626	153000	61536450	2500	2500	2500	2500	546
366	20240626	152900	60171450	2505	2505	2505	2505	0
367	20240626	152800	60171450	2505	2505	2505	2505	0
368	20240626	152700	60171450	2505	2505	2505	2505	0
369	20240626	152600	60171450	2505	2505	2505	2505	0
370	20240626	152500	60171450	2505	2505	2505	2505	0
371	20240626	152400	60171450	2505	2505	2505	2505	0
372	20240626	152300	60171450	2505	2505	2505	2505	0
373	20240626	152200	60171450	2505	2505	2505	2505	0
374	20240626	152100	60171450	2505	2505	2505	2505	0
375	20240626	152000	60171450	2505	2505	2505	2505	0
376	20240626	151900	60171450	2505	2500	2505	2500	433
377	20240626	151800	59088945	2500	2500	2500	2500	0
378	20240626	151700	59088945	2500	2500	2500	2500	0
379	20240626	151600	59088945	2500	2500	2500	2500	0
380	20240626	151500	59088945	2500	2500	2500	2500	0
381	20240626	151400	59088945	2500	2500	2500	2500	1
382	20240626	151300	59086445	2490	2490	2490	2485	315
383	20240626	151200	58302170	2500	2500	2500	2500	0
384	20240626	151100	58302170	2500	2500	2500	2500	0
385	20240626	151000	58302170	2500	2500	2500	2500	0
386	20240626	150900	58302170	2500	2490	2500	2490	298
387	20240626	150800	57560140	2500	2500	2500	2500	0
388	20240626	150700	57560140	2500	2500	2500	2500	0
389	20240626	150600	57560140	2500	2500	2500	2500	0
390	20240626	150500	57560140	2500	2495	2500	2490	1819
391	20240626	150400	53026085	2495	2490	2495	2490	835
392	20240626	150300	50946930	2495	2495	2495	2495	0
393	20240626	150200	50946930	2495	2495	2495	2495	0
394	20240626	150100	50946930	2495	2495	2495	2495	0
395	20240626	150000	50946930	2495	2495	2495	2495	16
396	20240626	145900	50907010	2500	2500	2500	2500	0
397	20240626	145800	50907010	2500	2500	2500	2500	0
398	20240626	145700	50907010	2500	2500	2500	2500	3
399	20240626	145600	50899510	2495	2490	2495	2490	2507
400	20240626	145500	44652580	2500	2500	2500	2500	2
401	20240626	145400	44647580	2495	2495	2495	2495	0
402	20240626	145300	44647580	2495	2495	2495	2495	669
403	20240626	145200	42978425	2495	2495	2495	2495	458
404	20240626	145100	41835715	2495	2495	2495	2495	0
405	20240626	145000	41835715	2495	2490	2495	2490	81
406	20240626	144900	41634015	2490	2490	2490	2490	0
407	20240626	144800	41634015	2490	2490	2490	2490	181
408	20240626	144700	41183325	2500	2500	2500	2500	20
409	20240626	144600	41133325	2500	2500	2500	2500	0
410	20240626	144500	41133325	2500	2500	2500	2500	0
411	20240626	144400	41133325	2500	2500	2500	2500	0
412	20240626	144300	41133325	2500	2500	2500	2500	0
413	20240626	144200	41133325	2500	2500	2500	2500	0
414	20240626	144100	41133325	2500	2500	2500	2500	0
415	20240626	144000	41133325	2500	2500	2500	2500	0
416	20240626	143900	41133325	2500	2500	2500	2500	0
417	20240626	143800	41133325	2500	2500	2500	2500	0
418	20240626	143700	41133325	2500	2500	2500	2500	0
419	20240626	143600	41133325	2500	2500	2500	2500	0
420	20240626	143500	41133325	2500	2500	2500	2500	0
421	20240626	143400	41133325	2500	2500	2500	2500	0
422	20240626	143300	41133325	2500	2500	2500	2500	0
423	20240626	143200	41133325	2500	2500	2500	2500	0
424	20240626	143100	41133325	2500	2500	2500	2500	0
425	20240626	143000	41133325	2500	2500	2500	2500	0
426	20240626	142900	41133325	2500	2500	2500	2500	44
427	20240626	142800	41023325	2500	2500	2500	2500	0
428	20240626	142700	41023325	2500	2500	2500	2500	0
429	20240626	142600	41023325	2500	2500	2500	2500	0
430	20240626	142500	41023325	2500	2500	2500	2500	0
431	20240626	142400	41023325	2500	2500	2500	2500	0
432	20240626	142300	41023325	2500	2500	2500	2500	0
433	20240626	142200	41023325	2500	2500	2500	2500	0
434	20240626	142100	41023325	2500	2500	2500	2500	0
435	20240626	142000	41023325	2500	2495	2500	2495	531
436	20240626	141900	39698430	2495	2495	2495	2495	0
437	20240626	141800	39698430	2495	2495	2495	2495	280
438	20240626	141700	38999830	2495	2495	2495	2495	7
439	20240626	141600	38982365	2495	2495	2495	2495	0
440	20240626	141500	38982365	2495	2495	2495	2495	0
441	20240626	141400	38982365	2495	2495	2495	2495	0
442	20240626	141300	38982365	2495	2495	2495	2495	0
443	20240626	141200	38982365	2495	2495	2495	2495	0
444	20240626	141100	38982365	2495	2495	2495	2495	19
445	20240626	141000	38934960	2495	2495	2495	2495	0
446	20240626	140900	38934960	2495	2495	2495	2495	0
447	20240626	140800	38934960	2495	2495	2495	2495	2073
448	20240626	140700	33762825	2500	2500	2500	2500	0
449	20240626	140600	33762825	2500	2500	2500	2500	1
450	20240626	140500	33760325	2495	2495	2495	2495	0
451	20240626	140400	33760325	2495	2495	2495	2495	100
452	20240626	140300	33510825	2500	2500	2500	2500	0
453	20240626	140200	33510825	2500	2500	2500	2500	0
454	20240626	140100	33510825	2500	2500	2500	2500	0
455	20240626	140000	33510825	2500	2500	2500	2500	2
456	20240626	135900	33505825	2495	2495	2495	2495	9
457	20240626	135800	33483370	2500	2500	2500	2500	184
458	20240626	135700	33023370	2505	2505	2505	2505	0
459	20240626	135600	33023370	2505	2505	2505	2505	0
460	20240626	135500	33023370	2505	2505	2505	2505	0
461	20240626	135400	33023370	2505	2505	2505	2505	0
462	20240626	135300	33023370	2505	2505	2505	2505	0
463	20240626	135200	33023370	2505	2505	2505	2505	0
464	20240626	135100	33023370	2505	2505	2505	2505	0
465	20240626	135000	33023370	2505	2505	2505	2505	0
466	20240626	134900	33023370	2505	2505	2505	2505	0
467	20240626	134800	33023370	2505	2505	2505	2505	0
468	20240626	134700	33023370	2505	2505	2505	2505	0
469	20240626	134600	33023370	2505	2505	2505	2505	0
470	20240626	134500	33023370	2505	2505	2505	2505	0
471	20240626	134400	33023370	2505	2500	2505	2500	5
472	20240626	134300	33010865	2505	2505	2505	2505	0
473	20240626	134200	33010865	2505	2505	2505	2505	0
474	20240626	134100	33010865	2505	2505	2505	2505	0
475	20240626	134000	33010865	2505	2505	2505	2505	0
476	20240626	133900	33010865	2505	2505	2505	2505	0
477	20240626	133800	33010865	2505	2505	2505	2505	0
478	20240626	133700	33010865	2505	2505	2505	2505	0
479	20240626	133600	33010865	2505	2505	2505	2505	0
480	20240626	133500	33010865	2505	2505	2505	2505	0
481	20240626	133400	33010865	2505	2505	2505	2505	0
482	20240626	133300	33010865	2505	2505	2505	2505	0
483	20240626	133200	33010865	2505	2505	2505	2505	0
484	20240626	133100	33010865	2505	2505	2505	2505	0
485	20240626	133000	33010865	2505	2505	2505	2505	0
486	20240626	132900	33010865	2505	2505	2505	2505	0
487	20240626	132800	33010865	2505	2505	2505	2505	0
488	20240626	132700	33010865	2505	2505	2505	2505	0
489	20240626	132600	33010865	2505	2505	2505	2505	0
490	20240626	132500	33010865	2505	2505	2505	2505	0
491	20240626	132400	33010865	2505	2505	2505	2505	0
492	20240626	132300	33010865	2505	2505	2505	2505	0
493	20240626	132200	33010865	2505	2505	2505	2505	0
494	20240626	132100	33010865	2505	2505	2505	2505	0
495	20240626	132000	33010865	2505	2505	2505	2505	0
496	20240626	131900	33010865	2505	2505	2505	2505	0
497	20240626	131800	33010865	2505	2505	2505	2505	100
498	20240626	131700	32760365	2505	2505	2505	2505	0
499	20240626	131600	32760365	2505	2505	2505	2505	0
500	20240626	131500	32760365	2505	2505	2505	2505	0
501	20240626	131400	32760365	2505	2505	2505	2505	0
502	20240626	131300	32760365	2505	2505	2505	2505	32
503	20240626	131200	32680205	2505	2505	2505	2505	0
504	20240626	131100	32680205	2505	2505	2505	2505	0
505	20240626	131000	32680205	2505	2505	2505	2505	0
506	20240626	130900	32680205	2505	2505	2505	2505	0
507	20240626	130800	32680205	2505	2505	2505	2505	0
508	20240626	130700	32680205	2505	2505	2505	2505	0
509	20240626	130600	32680205	2505	2505	2505	2505	0
510	20240626	130500	32680205	2505	2505	2505	2505	0
511	20240626	130400	32680205	2505	2500	2505	2500	121
512	20240626	130300	32377700	2505	2505	2505	2505	0
513	20240626	130200	32377700	2505	2505	2505	2505	0
514	20240626	130100	32377700	2505	2505	2505	2505	0
515	20240626	130000	32377700	2505	2505	2505	2505	0
516	20240626	125900	32377700	2505	2505	2505	2505	0
517	20240626	125800	32377700	2505	2505	2505	2505	0
518	20240626	125700	32377700	2505	2505	2505	2505	0
519	20240626	125600	32377700	2505	2505	2505	2505	0
520	20240626	125500	32377700	2505	2505	2505	2505	0
521	20240626	125400	32377700	2505	2505	2505	2505	0
522	20240626	125300	32377700	2505	2505	2505	2505	0
523	20240626	125200	32377700	2505	2505	2505	2505	0
524	20240626	125100	32377700	2505	2505	2505	2505	0
525	20240626	125000	32377700	2505	2505	2505	2505	0
526	20240626	124900	32377700	2505	2505	2505	2505	297
527	20240626	124800	31633715	2505	2505	2505	2505	0
528	20240626	124700	31633715	2505	2505	2505	2505	0
529	20240626	124600	31633715	2505	2505	2505	2505	0
530	20240626	124500	31633715	2505	2505	2505	2505	300
531	20240626	124400	30882215	2510	2510	2510	2510	0
532	20240626	124300	30882215	2510	2510	2510	2510	0
533	20240626	124200	30882215	2510	2510	2510	2510	0
534	20240626	124100	30882215	2510	2510	2510	2510	0
535	20240626	124000	30882215	2510	2510	2510	2510	0
536	20240626	123900	30882215	2510	2510	2510	2510	0
537	20240626	123800	30882215	2510	2510	2510	2510	0
538	20240626	123700	30882215	2510	2510	2510	2510	0
539	20240626	123600	30882215	2510	2510	2510	2510	1
540	20240626	123500	30879705	2505	2505	2505	2505	1
541	20240626	123400	30877200	2510	2510	2510	2510	0
542	20240626	123300	30877200	2510	2510	2510	2510	0
543	20240626	123200	30877200	2510	2505	2510	2505	281
544	20240626	123100	30173290	2510	2510	2510	2510	0
545	20240626	123000	30173290	2510	2510	2510	2510	0
546	20240626	122900	30173290	2510	2505	2510	2505	2
547	20240626	122800	30168275	2510	2510	2510	2510	0
548	20240626	122700	30168275	2510	2510	2510	2510	0
549	20240626	122600	30168275	2510	2510	2510	2510	0
550	20240626	122500	30168275	2510	2510	2510	2510	0
551	20240626	122400	30168275	2510	2510	2510	2510	0
552	20240626	122300	30168275	2510	2510	2510	2510	0
553	20240626	122200	30168275	2510	2510	2510	2510	0
554	20240626	122100	30168275	2510	2510	2510	2510	0
555	20240626	122000	30168275	2510	2510	2510	2510	0
556	20240626	121900	30168275	2510	2510	2510	2510	0
557	20240626	121800	30168275	2510	2510	2510	2510	0
558	20240626	121700	30168275	2510	2510	2510	2510	0
559	20240626	121600	30168275	2510	2510	2510	2510	0
560	20240626	121500	30168275	2510	2510	2510	2510	0
561	20240626	121400	30168275	2510	2510	2510	2510	0
562	20240626	121300	30168275	2510	2510	2510	2510	11
563	20240626	121200	30140665	2510	2510	2510	2510	0
564	20240626	121100	30140665	2510	2510	2510	2510	0
565	20240626	121000	30140665	2510	2510	2510	2510	0
566	20240626	120900	30140665	2510	2510	2510	2510	0
567	20240626	120800	30140665	2510	2510	2510	2510	0
568	20240626	120700	30140665	2510	2510	2510	2510	0
569	20240626	120600	30140665	2510	2510	2510	2510	0
570	20240626	120500	30140665	2510	2510	2510	2510	0
571	20240626	120400	30140665	2510	2510	2510	2510	0
572	20240626	120300	30140665	2510	2510	2510	2510	250
573	20240626	120200	29513165	2510	2510	2510	2510	0
574	20240626	120100	29513165	2510	2510	2510	2510	0
575	20240626	120000	29513165	2510	2510	2510	2510	0
576	20240626	115900	29513165	2510	2510	2510	2510	0
577	20240626	115800	29513165	2510	2510	2510	2510	181
578	20240626	115700	29058855	2510	2510	2510	2510	0
579	20240626	115600	29058855	2510	2510	2510	2510	0
580	20240626	115500	29058855	2510	2510	2510	2510	0
581	20240626	115400	29058855	2510	2510	2510	2510	0
582	20240626	115300	29058855	2510	2510	2510	2510	0
583	20240626	115200	29058855	2510	2510	2510	2510	0
584	20240626	115100	29058855	2510	2510	2510	2510	200
585	20240626	115000	28556855	2515	2515	2515	2515	0
586	20240626	114900	28556855	2515	2510	2515	2510	1003
587	20240626	114800	26034320	2515	2515	2515	2515	0
588	20240626	114700	26034320	2515	2515	2515	2515	0
589	20240626	114600	26034320	2515	2515	2515	2515	0
590	20240626	114500	26034320	2515	2515	2515	2515	0
591	20240626	114400	26034320	2515	2515	2515	2515	0
592	20240626	114300	26034320	2515	2515	2515	2515	0
593	20240626	114200	26034320	2515	2515	2515	2515	0
594	20240626	114100	26034320	2515	2515	2515	2515	0
595	20240626	114000	26034320	2515	2515	2515	2515	0
596	20240626	113900	26034320	2515	2515	2515	2515	0
597	20240626	113800	26034320	2515	2505	2515	2505	3002
598	20240626	113700	18514290	2515	2515	2515	2515	0
599	20240626	113600	18514290	2515	2515	2515	2515	25
600	20240626	113500	18451415	2515	2515	2515	2515	0
601	20240626	113400	18451415	2515	2515	2515	2515	0
602	20240626	113300	18451415	2515	2515	2515	2515	0
603	20240626	113200	18451415	2515	2515	2515	2515	159
604	20240626	113100	18051530	2515	2515	2515	2515	0
605	20240626	113000	18051530	2515	2510	2515	2510	537
606	20240626	112900	16703620	2510	2510	2510	2510	0
607	20240626	112800	16703620	2510	2510	2510	2510	0
608	20240626	112700	16703620	2510	2510	2510	2510	1
609	20240626	112600	16701110	2510	2510	2510	2510	0
610	20240626	112500	16701110	2510	2505	2510	2505	8
611	20240626	112400	16681065	2510	2510	2510	2510	0
612	20240626	112300	16681065	2510	2510	2510	2510	0
613	20240626	112200	16681065	2510	2510	2510	2510	0
614	20240626	112100	16681065	2510	2510	2510	2510	0
615	20240626	112000	16681065	2510	2510	2510	2510	0
616	20240626	111900	16681065	2510	2510	2510	2510	0
617	20240626	111800	16681065	2510	2510	2510	2510	0
618	20240626	111700	16681065	2510	2510	2510	2510	50
619	20240626	111600	16555565	2510	2510	2510	2510	95
620	20240626	111500	16317115	2510	2510	2510	2510	0
621	20240626	111400	16317115	2510	2510	2510	2510	0
622	20240626	111300	16317115	2510	2510	2510	2510	0
623	20240626	111200	16317115	2510	2510	2510	2510	0
624	20240626	111100	16317115	2510	2510	2510	2510	0
625	20240626	111000	16317115	2510	2510	2510	2510	0
626	20240626	110900	16317115	2510	2510	2510	2510	1
627	20240626	110800	16314605	2510	2510	2510	2510	0
628	20240626	110700	16314605	2510	2510	2510	2510	0
629	20240626	110600	16314605	2510	2510	2510	2510	3
630	20240626	110500	16307075	2505	2505	2505	2505	0
631	20240626	110400	16307075	2505	2500	2505	2500	2008
632	20240626	110300	11278725	2500	2500	2500	2500	2
633	20240626	110200	11273725	2495	2495	2495	2495	0
634	20240626	110100	11273725	2495	2495	2495	2495	20
635	20240626	110000	11223825	2500	2500	2500	2500	0
636	20240626	105900	11223825	2500	2500	2500	2500	0
637	20240626	105800	11223825	2500	2500	2500	2500	0
638	20240626	105700	11223825	2500	2500	2500	2500	0
639	20240626	105600	11223825	2500	2500	2500	2500	0
640	20240626	105500	11223825	2500	2500	2500	2500	666
641	20240626	105400	9558825	2505	2505	2505	2505	0
642	20240626	105300	9558825	2505	2505	2505	2505	0
643	20240626	105200	9558825	2505	2505	2505	2505	0
644	20240626	105100	9558825	2505	2505	2505	2505	0
645	20240626	105000	9558825	2505	2505	2505	2505	0
646	20240626	104900	9558825	2505	2505	2505	2505	0
647	20240626	104800	9558825	2505	2505	2505	2505	0
648	20240626	104700	9558825	2505	2505	2505	2505	0
649	20240626	104600	9558825	2505	2505	2505	2505	0
650	20240626	104500	9558825	2505	2505	2505	2505	0
651	20240626	104400	9558825	2505	2505	2505	2505	0
652	20240626	104300	9558825	2505	2505	2505	2505	0
653	20240626	104200	9558825	2505	2505	2505	2505	0
654	20240626	104100	9558825	2505	2505	2505	2505	0
655	20240626	104000	9558825	2505	2505	2505	2505	195
656	20240626	103900	9070350	2505	2500	2505	2500	577
657	20240626	103800	7626350	2500	2500	2500	2500	1300
658	20240626	103700	4376350	2505	2505	2505	2505	0
659	20240626	103600	4376350	2505	2505	2505	2505	0
660	20240626	103500	4376350	2505	2505	2505	2505	0
661	20240626	103400	4376350	2505	2505	2505	2505	0
662	20240626	103300	4376350	2505	2505	2505	2505	0
663	20240626	103200	4376350	2505	2505	2505	2505	0
664	20240626	103100	4376350	2505	2505	2505	2505	1
665	20240626	103000	4373845	2500	2500	2500	2500	0
666	20240626	102900	4373845	2500	2500	2500	2500	0
667	20240626	102800	4373845	2500	2500	2500	2500	161
668	20240626	102700	3971345	2505	2505	2505	2505	0
669	20240626	102600	3971345	2505	2505	2505	2505	0
670	20240626	102500	3971345	2505	2505	2505	2505	0
671	20240626	102400	3971345	2505	2505	2505	2505	0
672	20240626	102300	3971345	2505	2505	2505	2505	0
673	20240626	102200	3971345	2505	2505	2505	2505	0
674	20240626	102100	3971345	2505	2505	2505	2505	0
675	20240626	102000	3971345	2505	2505	2505	2505	0
676	20240626	101900	3971345	2505	2505	2505	2505	0
677	20240626	101800	3971345	2505	2505	2505	2505	0
678	20240626	101700	3971345	2505	2505	2505	2505	0
679	20240626	101600	3971345	2505	2505	2505	2505	0
680	20240626	101500	3971345	2505	2505	2505	2505	0
681	20240626	101400	3971345	2505	2505	2505	2505	0
682	20240626	101300	3971345	2505	2505	2505	2505	0
683	20240626	101200	3971345	2505	2505	2505	2505	1
684	20240626	101100	3968840	2495	2495	2495	2495	688
685	20240626	101000	2252280	2505	2505	2505	2505	0
686	20240626	100900	2252280	2505	2505	2505	2505	0
687	20240626	100800	2252280	2505	2505	2505	2505	0
688	20240626	100700	2252280	2505	2505	2505	2505	0
689	20240626	100600	2252280	2505	2505	2505	2505	0
690	20240626	100500	2252280	2505	2505	2505	2505	0
691	20240626	100400	2252280	2505	2505	2505	2505	0
692	20240626	100300	2252280	2505	2505	2505	2505	0
693	20240626	100200	2252280	2505	2505	2505	2505	0
694	20240626	100100	2252280	2505	2505	2505	2505	0
695	20240626	100000	2252280	2505	2505	2505	2505	0
696	20240626	095900	2252280	2505	2505	2505	2505	1
697	20240626	095800	2249775	2505	2505	2505	2505	0
698	20240626	095700	2249775	2505	2505	2505	2505	0
699	20240626	095600	2249775	2505	2505	2505	2505	0
700	20240626	095500	2249775	2505	2505	2505	2505	0
701	20240626	095400	2249775	2505	2505	2505	2505	0
702	20240626	095300	2249775	2505	2505	2505	2505	0
703	20240626	095200	2249775	2505	2505	2505	2505	0
704	20240626	095100	2249775	2505	2505	2505	2505	0
705	20240626	095000	2249775	2505	2505	2505	2505	2
706	20240626	094900	2244765	2495	2495	2495	2495	0
707	20240626	094800	2244765	2495	2495	2495	2495	55
708	20240626	094700	2107540	2505	2505	2505	2505	0
709	20240626	094600	2107540	2505	2505	2505	2505	11
710	20240626	094500	2079985	2505	2505	2505	2505	0
711	20240626	094400	2079985	2505	2505	2505	2505	0
712	20240626	094300	2079985	2505	2505	2505	2505	0
713	20240626	094200	2079985	2505	2505	2505	2505	0
714	20240626	094100	2079985	2505	2505	2505	2505	0
715	20240626	094000	2079985	2505	2505	2505	2505	0
716	20240626	093900	2079985	2505	2505	2505	2505	0
717	20240626	093800	2079985	2505	2505	2505	2505	0
718	20240626	093700	2079985	2505	2505	2505	2505	0
719	20240626	093600	2079985	2505	2505	2505	2505	1
720	20240626	093500	2077480	2495	2500	2500	2495	315
721	20240626	093400	1290115	2505	2505	2505	2505	0
722	20240626	093300	1290115	2505	2505	2505	2505	0
723	20240626	093200	1290115	2505	2505	2505	2505	0
724	20240626	093100	1290115	2505	2505	2505	2505	0
725	20240626	093000	1290115	2505	2505	2505	2505	0
726	20240626	092900	1290115	2505	2505	2505	2505	0
727	20240626	092800	1290115	2505	2505	2505	2505	0
728	20240626	092700	1290115	2505	2505	2505	2505	0
729	20240626	092600	1290115	2505	2505	2505	2505	0
730	20240626	092500	1290115	2505	2505	2505	2505	0
731	20240626	092400	1290115	2505	2505	2505	2505	0
732	20240626	092300	1290115	2505	2505	2505	2505	0
733	20240626	092200	1290115	2505	2505	2505	2505	0
734	20240626	092100	1290115	2505	2505	2505	2505	0
735	20240626	092000	1290115	2505	2505	2505	2505	1
736	20240626	091900	1287610	2495	2495	2495	2495	0
737	20240626	091800	1287610	2495	2495	2495	2495	1
738	20240626	091700	1285115	2505	2505	2505	2505	0
739	20240626	091600	1285115	2505	2505	2505	2505	491
740	20240626	091500	55160	2510	2510	2510	2510	0
741	20240626	091400	55160	2510	2510	2510	2510	0
742	20240626	091300	55160	2510	2510	2510	2510	0
743	20240626	091200	55160	2510	2510	2510	2510	0
744	20240626	091100	55160	2510	2510	2510	2510	0
745	20240626	091000	55160	2510	2510	2510	2510	0
746	20240626	090900	55160	2510	2510	2510	2510	0
747	20240626	090800	55160	2510	2510	2510	2510	0
748	20240626	090700	55160	2510	2510	2510	2510	0
749	20240626	090600	55160	2510	2510	2510	2510	0
750	20240626	090500	55160	2510	2510	2510	2510	0
751	20240626	090400	55160	2510	2510	2510	2510	0
752	20240626	090300	55160	2510	2510	2510	2510	0
753	20240626	090200	55160	2510	2510	2510	2510	0
754	20240626	090100	55160	2510	2505	2510	2500	21
755	20240626	090000	2510	2510	2510	2510	2510	1