KissMeData/066900/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	194900	24412220	2960	2960	2960	2960	1200
3	20240628	194800	24412220	2960	2960	2960	2960	0
4	20240628	194700	24412220	2960	2960	2960	2960	0
5	20240628	194600	24412220	2960	2960	2960	2960	0
6	20240628	194500	24412220	2960	2960	2960	2960	0
7	20240628	194400	24412220	2960	2960	2960	2960	0
8	20240628	194300	24412220	2960	2960	2960	2960	0
9	20240628	194200	24412220	2960	2960	2960	2960	0
10	20240628	194100	24412220	2960	2960	2960	2960	0
11	20240628	194000	24412220	2960	2960	2960	2960	0
12	20240628	193900	24412220	2960	2960	2960	2960	0
13	20240628	193800	24412220	2960	2960	2960	2960	0
14	20240628	193700	24412220	2960	2960	2960	2960	0
15	20240628	193600	24412220	2960	2960	2960	2960	0
16	20240628	193500	24412220	2960	2960	2960	2960	0
17	20240628	193400	24412220	2960	2960	2960	2960	0
18	20240628	193300	24412220	2960	2960	2960	2960	0
19	20240628	193200	24412220	2960	2960	2960	2960	0
20	20240628	193100	24412220	2960	2960	2960	2960	0
21	20240628	193000	24412220	2960	2960	2960	2960	0
22	20240628	192900	24412220	2960	2960	2960	2960	0
23	20240628	192800	24412220	2960	2960	2960	2960	0
24	20240628	192700	24412220	2960	2960	2960	2960	0
25	20240628	192600	24412220	2960	2960	2960	2960	0
26	20240628	192500	24412220	2960	2960	2960	2960	0
27	20240628	192400	24412220	2960	2960	2960	2960	0
28	20240628	192300	24412220	2960	2960	2960	2960	0
29	20240628	192200	24412220	2960	2960	2960	2960	0
30	20240628	192100	24412220	2960	2960	2960	2960	0
31	20240628	192000	24412220	2960	2960	2960	2960	0
32	20240628	191900	24412220	2960	2960	2960	2960	1200
33	20240628	191800	24412220	2960	2960	2960	2960	0
34	20240628	191700	24412220	2960	2960	2960	2960	0
35	20240628	191600	24412220	2960	2960	2960	2960	0
36	20240628	191500	24412220	2960	2960	2960	2960	0
37	20240628	191400	24412220	2960	2960	2960	2960	0
38	20240628	191300	24412220	2960	2960	2960	2960	0
39	20240628	191200	24412220	2960	2960	2960	2960	0
40	20240628	191100	24412220	2960	2960	2960	2960	0
41	20240628	191000	24412220	2960	2960	2960	2960	0
42	20240628	190900	24412220	2960	2960	2960	2960	0
43	20240628	190800	24412220	2960	2960	2960	2960	0
44	20240628	190700	24412220	2960	2960	2960	2960	0
45	20240628	190600	24412220	2960	2960	2960	2960	0
46	20240628	190500	24412220	2960	2960	2960	2960	0
47	20240628	190400	24412220	2960	2960	2960	2960	0
48	20240628	190300	24412220	2960	2960	2960	2960	0
49	20240628	190200	24412220	2960	2960	2960	2960	0
50	20240628	190100	24412220	2960	2960	2960	2960	0
51	20240628	190000	24412220	2960	2960	2960	2960	0
52	20240628	185900	24412220	2960	2960	2960	2960	0
53	20240628	185800	24412220	2960	2960	2960	2960	0
54	20240628	185700	24412220	2960	2960	2960	2960	0
55	20240628	185600	24412220	2960	2960	2960	2960	0
56	20240628	185500	24412220	2960	2960	2960	2960	0
57	20240628	185400	24412220	2960	2960	2960	2960	0
58	20240628	185300	24412220	2960	2960	2960	2960	0
59	20240628	185200	24412220	2960	2960	2960	2960	0
60	20240628	185100	24412220	2960	2960	2960	2960	0
61	20240628	185000	24412220	2960	2960	2960	2960	0
62	20240628	184900	24412220	2960	2960	2960	2960	1200
63	20240628	184800	24412220	2960	2960	2960	2960	0
64	20240628	184700	24412220	2960	2960	2960	2960	0
65	20240628	184600	24412220	2960	2960	2960	2960	0
66	20240628	184500	24412220	2960	2960	2960	2960	0
67	20240628	184400	24412220	2960	2960	2960	2960	0
68	20240628	184300	24412220	2960	2960	2960	2960	0
69	20240628	184200	24412220	2960	2960	2960	2960	0
70	20240628	184100	24412220	2960	2960	2960	2960	0
71	20240628	184000	24412220	2960	2960	2960	2960	0
72	20240628	183900	24412220	2960	2960	2960	2960	0
73	20240628	183800	24412220	2960	2960	2960	2960	0
74	20240628	183700	24412220	2960	2960	2960	2960	0
75	20240628	183600	24412220	2960	2960	2960	2960	0
76	20240628	183500	24412220	2960	2960	2960	2960	0
77	20240628	183400	24412220	2960	2960	2960	2960	0
78	20240628	183300	24412220	2960	2960	2960	2960	0
79	20240628	183200	24412220	2960	2960	2960	2960	0
80	20240628	183100	24412220	2960	2960	2960	2960	0
81	20240628	183000	24412220	2960	2960	2960	2960	0
82	20240628	182900	24412220	2960	2960	2960	2960	0
83	20240628	182800	24412220	2960	2960	2960	2960	0
84	20240628	182700	24412220	2960	2960	2960	2960	0
85	20240628	182600	24412220	2960	2960	2960	2960	0
86	20240628	182500	24412220	2960	2960	2960	2960	0
87	20240628	182400	24412220	2960	2960	2960	2960	0
88	20240628	182300	24412220	2960	2960	2960	2960	0
89	20240628	182200	24412220	2960	2960	2960	2960	0
90	20240628	182100	24412220	2960	2960	2960	2960	0
91	20240628	182000	24412220	2960	2960	2960	2960	0
92	20240628	181900	24412220	2960	2960	2960	2960	1200
93	20240628	181800	24412220	2960	2960	2960	2960	0
94	20240628	181700	24412220	2960	2960	2960	2960	0
95	20240628	181600	24412220	2960	2960	2960	2960	0
96	20240628	181500	24412220	2960	2960	2960	2960	0
97	20240628	181400	24412220	2960	2960	2960	2960	0
98	20240628	181300	24412220	2960	2960	2960	2960	0
99	20240628	181200	24412220	2960	2960	2960	2960	0
100	20240628	181100	24412220	2960	2960	2960	2960	0
101	20240628	181000	24412220	2960	2960	2960	2960	0
102	20240628	180900	24412220	2960	2960	2960	2960	0
103	20240628	180800	24412220	2960	2960	2960	2960	0
104	20240628	180700	24412220	2960	2960	2960	2960	0
105	20240628	180600	24412220	2960	2960	2960	2960	0
106	20240628	180500	24412220	2960	2960	2960	2960	0
107	20240628	180400	24412220	2960	2960	2960	2960	0
108	20240628	180300	24412220	2960	2960	2960	2960	0
109	20240628	180200	24412220	2960	2960	2960	2960	0
110	20240628	180100	24412220	2960	2960	2960	2960	0
111	20240628	180000	24412220	2960	2960	2960	2960	0
112	20240628	175900	24412220	2960	2960	2960	2960	0
113	20240628	175800	24412220	2960	2960	2960	2960	0
114	20240628	175700	24412220	2960	2960	2960	2960	0
115	20240628	175600	24412220	2960	2960	2960	2960	0
116	20240628	175500	24412220	2960	2960	2960	2960	0
117	20240628	175400	24412220	2960	2960	2960	2960	0
118	20240628	175300	24412220	2960	2960	2960	2960	0
119	20240628	175200	24412220	2960	2960	2960	2960	0
120	20240628	175100	24412220	2960	2960	2960	2960	0
121	20240628	175000	24412220	2960	2960	2960	2960	0
122	20240628	174900	24412220	2960	2960	2960	2960	1200
123	20240628	174800	24412220	2960	2960	2960	2960	0
124	20240628	174700	24412220	2960	2960	2960	2960	0
125	20240628	174600	24412220	2960	2960	2960	2960	0
126	20240628	174500	24412220	2960	2960	2960	2960	0
127	20240628	174400	24412220	2960	2960	2960	2960	0
128	20240628	174300	24412220	2960	2960	2960	2960	0
129	20240628	174200	24412220	2960	2960	2960	2960	0
130	20240628	174100	24412220	2960	2960	2960	2960	0
131	20240628	174000	24412220	2960	2960	2960	2960	0
132	20240628	173900	24412220	2960	2960	2960	2960	0
133	20240628	173800	24412220	2960	2960	2960	2960	0
134	20240628	173700	24412220	2960	2960	2960	2960	0
135	20240628	173600	24412220	2960	2960	2960	2960	0
136	20240628	173500	24412220	2960	2960	2960	2960	0
137	20240628	173400	24412220	2960	2960	2960	2960	0
138	20240628	173300	24412220	2960	2960	2960	2960	0
139	20240628	173200	24412220	2960	2960	2960	2960	0
140	20240628	173100	24412220	2960	2960	2960	2960	0
141	20240628	173000	24412220	2960	2960	2960	2960	0
142	20240628	172900	24412220	2960	2960	2960	2960	0
143	20240628	172800	24412220	2960	2960	2960	2960	0
144	20240628	172700	24412220	2960	2960	2960	2960	0
145	20240628	172600	24412220	2960	2960	2960	2960	0
146	20240628	172500	24412220	2960	2960	2960	2960	0
147	20240628	172400	24412220	2960	2960	2960	2960	0
148	20240628	172300	24412220	2960	2960	2960	2960	0
149	20240628	172200	24412220	2960	2960	2960	2960	0
150	20240628	172100	24412220	2960	2960	2960	2960	0
151	20240628	172000	24412220	2960	2960	2960	2960	0
152	20240628	171900	24412220	2960	2960	2960	2960	1200
153	20240628	171800	24412220	2960	2960	2960	2960	0
154	20240628	171700	24412220	2960	2960	2960	2960	0
155	20240628	171600	24412220	2960	2960	2960	2960	0
156	20240628	171500	24412220	2960	2960	2960	2960	0
157	20240628	171400	24412220	2960	2960	2960	2960	0
158	20240628	171300	24412220	2960	2960	2960	2960	0
159	20240628	171200	24412220	2960	2960	2960	2960	0
160	20240628	171100	24412220	2960	2960	2960	2960	0
161	20240628	171000	24412220	2960	2960	2960	2960	0
162	20240628	170900	24412220	2960	2960	2960	2960	0
163	20240628	170800	24412220	2960	2960	2960	2960	0
164	20240628	170700	24412220	2960	2960	2960	2960	0
165	20240628	170600	24412220	2960	2960	2960	2960	0
166	20240628	170500	24412220	2960	2960	2960	2960	0
167	20240628	170400	24412220	2960	2960	2960	2960	0
168	20240628	170300	24412220	2960	2960	2960	2960	0
169	20240628	170200	24412220	2960	2960	2960	2960	0
170	20240628	170100	24412220	2960	2960	2960	2960	0
171	20240628	170000	24412220	2960	2960	2960	2960	0
172	20240628	165900	24412220	2960	2960	2960	2960	0
173	20240628	165800	24412220	2960	2960	2960	2960	0
174	20240628	165700	24412220	2960	2960	2960	2960	0
175	20240628	165600	24412220	2960	2960	2960	2960	0
176	20240628	165500	24412220	2960	2960	2960	2960	0
177	20240628	165400	24412220	2960	2960	2960	2960	0
178	20240628	165300	24412220	2960	2960	2960	2960	0
179	20240628	165200	24412220	2960	2960	2960	2960	0
180	20240628	165100	24412220	2960	2960	2960	2960	0
181	20240628	165000	24412220	2960	2960	2960	2960	0
182	20240628	164900	24412220	2960	2960	2960	2960	1200
183	20240628	164800	24412220	2960	2960	2960	2960	0
184	20240628	164700	24412220	2960	2960	2960	2960	0
185	20240628	164600	24412220	2960	2960	2960	2960	0
186	20240628	164500	24412220	2960	2960	2960	2960	0
187	20240628	164400	24412220	2960	2960	2960	2960	0
188	20240628	164300	24412220	2960	2960	2960	2960	0
189	20240628	164200	24412220	2960	2960	2960	2960	0
190	20240628	164100	24412220	2960	2960	2960	2960	0
191	20240628	164000	24412220	2960	2960	2960	2960	0
192	20240628	163900	24412220	2960	2960	2960	2960	0
193	20240628	163800	24412220	2960	2960	2960	2960	0
194	20240628	163700	24412220	2960	2960	2960	2960	0
195	20240628	163600	24412220	2960	2960	2960	2960	0
196	20240628	163500	24412220	2960	2960	2960	2960	0
197	20240628	163400	24412220	2960	2960	2960	2960	0
198	20240628	163300	24412220	2960	2960	2960	2960	0
199	20240628	163200	24412220	2960	2960	2960	2960	0
200	20240628	163100	24412220	2960	2960	2960	2960	0
201	20240628	163000	24412220	2960	2960	2960	2960	0
202	20240628	162900	24412220	2960	2960	2960	2960	0
203	20240628	162800	24412220	2960	2960	2960	2960	0
204	20240628	162700	24412220	2960	2960	2960	2960	0
205	20240628	162600	24412220	2960	2960	2960	2960	0
206	20240628	162500	24412220	2960	2960	2960	2960	0
207	20240628	162400	24412220	2960	2960	2960	2960	0
208	20240628	162300	24412220	2960	2960	2960	2960	0
209	20240628	162200	24412220	2960	2960	2960	2960	0
210	20240628	162100	24412220	2960	2960	2960	2960	0
211	20240628	162000	24412220	2960	2960	2960	2960	0
212	20240628	161900	24412220	2960	2960	2960	2960	1200
213	20240628	161800	24412220	2960	2960	2960	2960	0
214	20240628	161700	24412220	2960	2960	2960	2960	0
215	20240628	161600	24412220	2960	2960	2960	2960	0
216	20240628	161500	24412220	2960	2960	2960	2960	0
217	20240628	161400	24412220	2960	2960	2960	2960	0
218	20240628	161300	24412220	2960	2960	2960	2960	0
219	20240628	161200	24412220	2960	2960	2960	2960	0
220	20240628	161100	24412220	2960	2960	2960	2960	0
221	20240628	161000	24412220	2960	2960	2960	2960	0
222	20240628	160900	24412220	2960	2960	2960	2960	0
223	20240628	160800	24412220	2960	2960	2960	2960	0
224	20240628	160700	24412220	2960	2960	2960	2960	0
225	20240628	160600	24412220	2960	2960	2960	2960	0
226	20240628	160500	24412220	2960	2960	2960	2960	0
227	20240628	160400	24412220	2960	2960	2960	2960	0
228	20240628	160300	24412220	2960	2960	2960	2960	0
229	20240628	160200	24412220	2960	2960	2960	2960	0
230	20240628	160100	24412220	2960	2960	2960	2960	0
231	20240628	160000	24412220	2960	2960	2960	2960	0
232	20240628	155900	24412220	2960	2960	2960	2960	0
233	20240628	155800	24412220	2960	2960	2960	2960	0
234	20240628	155700	24412220	2960	2960	2960	2960	0
235	20240628	155600	24412220	2960	2960	2960	2960	0
236	20240628	155500	24412220	2960	2960	2960	2960	0
237	20240628	155400	24412220	2960	2960	2960	2960	0
238	20240628	155300	24412220	2960	2960	2960	2960	0
239	20240628	155200	24412220	2960	2960	2960	2960	0
240	20240628	155100	24412220	2960	2960	2960	2960	0
241	20240628	155000	24412220	2960	2960	2960	2960	0
242	20240628	154900	24412220	2960	2960	2960	2960	1200
243	20240628	154800	24412220	2960	2960	2960	2960	0
244	20240628	154700	24412220	2960	2960	2960	2960	0
245	20240628	154600	24412220	2960	2960	2960	2960	0
246	20240628	154500	24412220	2960	2960	2960	2960	0
247	20240628	154400	24412220	2960	2960	2960	2960	0
248	20240628	154300	24412220	2960	2960	2960	2960	0
249	20240628	154200	24412220	2960	2960	2960	2960	0
250	20240628	154100	24412220	2960	2960	2960	2960	0
251	20240628	154000	24412220	2960	2960	2960	2960	0
252	20240628	153900	24412220	2960	2960	2960	2960	0
253	20240628	153800	24412220	2960	2960	2960	2960	0
254	20240628	153700	24412220	2960	2960	2960	2960	0
255	20240628	153600	24412220	2960	2960	2960	2960	0
256	20240628	153500	24412220	2960	2960	2960	2960	0
257	20240628	153400	24412220	2960	2960	2960	2960	0
258	20240628	153300	24412220	2960	2960	2960	2960	0
259	20240628	153200	24412220	2960	2960	2960	2960	0
260	20240628	153100	24412220	2960	2960	2960	2960	0
261	20240628	153000	24412220	2960	2960	2960	2960	1200
262	20240628	152900	20860220	2940	2940	2940	2940	0
263	20240628	152800	20860220	2940	2940	2940	2940	0
264	20240628	152700	20860220	2940	2940	2940	2940	0
265	20240628	152600	20860220	2940	2940	2940	2940	0
266	20240628	152500	20860220	2940	2940	2940	2940	0
267	20240628	152400	20860220	2940	2940	2940	2940	0
268	20240628	152300	20860220	2940	2940	2940	2940	0
269	20240628	152200	20860220	2940	2940	2940	2940	0
270	20240628	152100	20860220	2940	2940	2940	2940	0
271	20240628	152000	20860220	2940	2940	2940	2940	0
272	20240628	151900	20860220	2940	2940	2940	2940	2
273	20240628	151800	20854340	2935	2940	2940	2925	63
274	20240628	151700	20669990	2935	2940	2940	2935	146
275	20240628	151600	20241475	2935	2935	2935	2935	0
276	20240628	151500	20241475	2935	2935	2935	2935	0
277	20240628	151400	20241475	2935	2935	2935	2935	0
278	20240628	151300	20241475	2935	2935	2935	2935	0
279	20240628	151200	20241475	2935	2935	2935	2935	0
280	20240628	151100	20241475	2935	2935	2935	2935	0
281	20240628	151000	20241475	2935	2935	2935	2935	0
282	20240628	150900	20241475	2935	2935	2935	2935	0
283	20240628	150800	20241475	2935	2935	2935	2935	0
284	20240628	150700	20241475	2935	2935	2935	2935	0
285	20240628	150600	20241475	2935	2935	2935	2935	0
286	20240628	150500	20241475	2935	2935	2935	2935	0
287	20240628	150400	20241475	2935	2935	2935	2935	0
288	20240628	150300	20241475	2935	2935	2935	2935	0
289	20240628	150200	20241475	2935	2935	2935	2935	0
290	20240628	150100	20241475	2935	2935	2935	2935	0
291	20240628	150000	20241475	2935	2935	2935	2935	0
292	20240628	145900	20241475	2935	2935	2935	2935	0
293	20240628	145800	20241475	2935	2935	2935	2935	0
294	20240628	145700	20241475	2935	2935	2935	2935	55
295	20240628	145600	20080050	2935	2935	2935	2935	0
296	20240628	145500	20080050	2935	2935	2935	2935	0
297	20240628	145400	20080050	2935	2935	2935	2935	0
298	20240628	145300	20080050	2935	2935	2935	2935	0
299	20240628	145200	20080050	2935	2935	2935	2935	0
300	20240628	145100	20080050	2935	2935	2935	2935	0
301	20240628	145000	20080050	2935	2935	2935	2935	0
302	20240628	144900	20080050	2935	2935	2935	2935	0
303	20240628	144800	20080050	2935	2935	2935	2935	1
304	20240628	144700	20077115	2915	2915	2915	2915	0
305	20240628	144600	20077115	2915	2915	2915	2915	0
306	20240628	144500	20077115	2915	2915	2915	2915	0
307	20240628	144400	20077115	2915	2915	2915	2915	0
308	20240628	144300	20077115	2915	2915	2915	2915	0
309	20240628	144200	20077115	2915	2915	2915	2915	0
310	20240628	144100	20077115	2915	2915	2915	2915	0
311	20240628	144000	20077115	2915	2915	2915	2915	0
312	20240628	143900	20077115	2915	2915	2915	2915	0
313	20240628	143800	20077115	2915	2915	2915	2915	0
314	20240628	143700	20077115	2915	2915	2915	2915	0
315	20240628	143600	20077115	2915	2915	2915	2915	0
316	20240628	143500	20077115	2915	2915	2915	2915	0
317	20240628	143400	20077115	2915	2915	2915	2915	0
318	20240628	143300	20077115	2915	2915	2915	2915	0
319	20240628	143200	20077115	2915	2915	2915	2915	0
320	20240628	143100	20077115	2915	2915	2915	2915	0
321	20240628	143000	20077115	2915	2915	2915	2915	0
322	20240628	142900	20077115	2915	2915	2915	2915	0
323	20240628	142800	20077115	2915	2915	2915	2915	0
324	20240628	142700	20077115	2915	2915	2915	2915	0
325	20240628	142600	20077115	2915	2915	2915	2915	0
326	20240628	142500	20077115	2915	2915	2915	2915	0
327	20240628	142400	20077115	2915	2915	2915	2915	0
328	20240628	142300	20077115	2915	2915	2915	2915	0
329	20240628	142200	20077115	2915	2915	2915	2915	0
330	20240628	142100	20077115	2915	2915	2915	2915	0
331	20240628	142000	20077115	2915	2915	2915	2915	0
332	20240628	141900	20077115	2915	2915	2915	2915	0
333	20240628	141800	20077115	2915	2915	2915	2915	0
334	20240628	141700	20077115	2915	2915	2915	2915	0
335	20240628	141600	20077115	2915	2915	2915	2915	0
336	20240628	141500	20077115	2915	2915	2915	2915	0
337	20240628	141400	20077115	2915	2930	2930	2915	168
338	20240628	141300	19587235	2940	2940	2940	2940	0
339	20240628	141200	19587235	2940	2940	2940	2940	0
340	20240628	141100	19587235	2940	2940	2940	2940	0
341	20240628	141000	19587235	2940	2940	2940	2940	0
342	20240628	140900	19587235	2940	2940	2940	2940	0
343	20240628	140800	19587235	2940	2940	2940	2940	0
344	20240628	140700	19587235	2940	2940	2940	2940	0
345	20240628	140600	19587235	2940	2940	2940	2940	0
346	20240628	140500	19587235	2940	2940	2940	2940	0
347	20240628	140400	19587235	2940	2940	2940	2940	0
348	20240628	140300	19587235	2940	2940	2940	2940	0
349	20240628	140200	19587235	2940	2940	2940	2940	0
350	20240628	140100	19587235	2940	2940	2940	2940	0
351	20240628	140000	19587235	2940	2940	2940	2940	0
352	20240628	135900	19587235	2940	2940	2940	2940	0
353	20240628	135800	19587235	2940	2940	2940	2940	0
354	20240628	135700	19587235	2940	2940	2940	2940	0
355	20240628	135600	19587235	2940	2940	2940	2940	0
356	20240628	135500	19587235	2940	2940	2940	2940	0
357	20240628	135400	19587235	2940	2940	2940	2940	0
358	20240628	135300	19587235	2940	2940	2940	2940	0
359	20240628	135200	19587235	2940	2940	2940	2940	0
360	20240628	135100	19587235	2940	2940	2940	2940	0
361	20240628	135000	19587235	2940	2940	2940	2940	0
362	20240628	134900	19587235	2940	2940	2940	2940	0
363	20240628	134800	19587235	2940	2940	2940	2940	0
364	20240628	134700	19587235	2940	2940	2940	2940	0
365	20240628	134600	19587235	2940	2940	2940	2940	0
366	20240628	134500	19587235	2940	2940	2940	2940	0
367	20240628	134400	19587235	2940	2940	2940	2940	0
368	20240628	134300	19587235	2940	2940	2940	2940	0
369	20240628	134200	19587235	2940	2940	2940	2940	0
370	20240628	134100	19587235	2940	2940	2940	2940	0
371	20240628	134000	19587235	2940	2940	2940	2940	0
372	20240628	133900	19587235	2940	2940	2940	2940	0
373	20240628	133800	19587235	2940	2940	2940	2940	100
374	20240628	133700	19293235	2955	2955	2955	2955	0
375	20240628	133600	19293235	2955	2955	2955	2955	0
376	20240628	133500	19293235	2955	2955	2955	2955	0
377	20240628	133400	19293235	2955	2955	2955	2955	0
378	20240628	133300	19293235	2955	2955	2955	2955	0
379	20240628	133200	19293235	2955	2955	2955	2955	0
380	20240628	133100	19293235	2955	2955	2955	2955	0
381	20240628	133000	19293235	2955	2955	2955	2955	0
382	20240628	132900	19293235	2955	2955	2955	2955	0
383	20240628	132800	19293235	2955	2955	2955	2955	0
384	20240628	132700	19293235	2955	2955	2955	2955	0
385	20240628	132600	19293235	2955	2955	2955	2955	0
386	20240628	132500	19293235	2955	2955	2955	2955	0
387	20240628	132400	19293235	2955	2955	2955	2955	0
388	20240628	132300	19293235	2955	2955	2955	2955	0
389	20240628	132200	19293235	2955	2955	2955	2955	0
390	20240628	132100	19293235	2955	2955	2955	2955	0
391	20240628	132000	19293235	2955	2955	2955	2955	0
392	20240628	131900	19293235	2955	2955	2955	2955	0
393	20240628	131800	19293235	2955	2955	2955	2955	0
394	20240628	131700	19293235	2955	2955	2955	2955	0
395	20240628	131600	19293235	2955	2955	2955	2955	0
396	20240628	131500	19293235	2955	2955	2955	2955	0
397	20240628	131400	19293235	2955	2955	2955	2955	0
398	20240628	131300	19293235	2955	2955	2955	2955	0
399	20240628	131200	19293235	2955	2955	2955	2955	0
400	20240628	131100	19293235	2955	2955	2955	2955	0
401	20240628	131000	19293235	2955	2955	2955	2955	0
402	20240628	130900	19293235	2955	2955	2955	2955	0
403	20240628	130800	19293235	2955	2955	2955	2955	0
404	20240628	130700	19293235	2955	2955	2955	2955	0
405	20240628	130600	19293235	2955	2955	2955	2955	0
406	20240628	130500	19293235	2955	2955	2955	2955	0
407	20240628	130400	19293235	2955	2955	2955	2955	0
408	20240628	130300	19293235	2955	2955	2955	2955	0
409	20240628	130200	19293235	2955	2955	2955	2955	0
410	20240628	130100	19293235	2955	2955	2955	2955	0
411	20240628	130000	19293235	2955	2955	2955	2955	0
412	20240628	125900	19293235	2955	2955	2955	2955	0
413	20240628	125800	19293235	2955	2955	2955	2955	0
414	20240628	125700	19293235	2955	2955	2955	2955	0
415	20240628	125600	19293235	2955	2955	2955	2955	0
416	20240628	125500	19293235	2955	2955	2955	2955	0
417	20240628	125400	19293235	2955	2955	2955	2955	0
418	20240628	125300	19293235	2955	2955	2955	2955	0
419	20240628	125200	19293235	2955	2955	2955	2955	0
420	20240628	125100	19293235	2955	2955	2955	2955	0
421	20240628	125000	19293235	2955	2955	2955	2955	0
422	20240628	124900	19293235	2955	2955	2955	2955	0
423	20240628	124800	19293235	2955	2955	2955	2955	0
424	20240628	124700	19293235	2955	2955	2955	2955	0
425	20240628	124600	19293235	2955	2955	2955	2955	0
426	20240628	124500	19293235	2955	2955	2955	2955	0
427	20240628	124400	19293235	2955	2955	2955	2955	0
428	20240628	124300	19293235	2955	2955	2955	2955	0
429	20240628	124200	19293235	2955	2955	2955	2955	0
430	20240628	124100	19293235	2955	2955	2955	2955	0
431	20240628	124000	19293235	2955	2955	2955	2955	0
432	20240628	123900	19293235	2955	2955	2955	2955	0
433	20240628	123800	19293235	2955	2955	2955	2955	0
434	20240628	123700	19293235	2955	2955	2955	2955	0
435	20240628	123600	19293235	2955	2955	2955	2955	0
436	20240628	123500	19293235	2955	2955	2955	2955	0
437	20240628	123400	19293235	2955	2955	2955	2955	0
438	20240628	123300	19293235	2955	2955	2955	2955	0
439	20240628	123200	19293235	2955	2955	2955	2955	0
440	20240628	123100	19293235	2955	2955	2955	2955	0
441	20240628	123000	19293235	2955	2955	2955	2955	0
442	20240628	122900	19293235	2955	2955	2955	2955	0
443	20240628	122800	19293235	2955	2955	2955	2955	0
444	20240628	122700	19293235	2955	2955	2955	2955	0
445	20240628	122600	19293235	2955	2955	2955	2955	0
446	20240628	122500	19293235	2955	2955	2955	2955	0
447	20240628	122400	19293235	2955	2955	2955	2955	0
448	20240628	122300	19293235	2955	2955	2955	2955	0
449	20240628	122200	19293235	2955	2955	2955	2955	0
450	20240628	122100	19293235	2955	2955	2955	2955	0
451	20240628	122000	19293235	2955	2955	2955	2955	0
452	20240628	121900	19293235	2955	2955	2955	2955	0
453	20240628	121800	19293235	2955	2955	2955	2955	0
454	20240628	121700	19293235	2955	2955	2955	2955	0
455	20240628	121600	19293235	2955	2955	2955	2955	0
456	20240628	121500	19293235	2955	2955	2955	2955	0
457	20240628	121400	19293235	2955	2955	2955	2955	0
458	20240628	121300	19293235	2955	2955	2955	2955	0
459	20240628	121200	19293235	2955	2955	2955	2955	0
460	20240628	121100	19293235	2955	2955	2955	2955	0
461	20240628	121000	19293235	2955	2955	2955	2955	0
462	20240628	120900	19293235	2955	2955	2955	2955	0
463	20240628	120800	19293235	2955	2955	2955	2955	0
464	20240628	120700	19293235	2955	2955	2955	2955	0
465	20240628	120600	19293235	2955	2955	2955	2955	0
466	20240628	120500	19293235	2955	2955	2955	2955	0
467	20240628	120400	19293235	2955	2955	2955	2955	0
468	20240628	120300	19293235	2955	2955	2955	2955	0
469	20240628	120200	19293235	2955	2955	2955	2955	0
470	20240628	120100	19293235	2955	2955	2955	2955	0
471	20240628	120000	19293235	2955	2955	2955	2955	0
472	20240628	115900	19293235	2955	2955	2955	2955	0
473	20240628	115800	19293235	2955	2955	2955	2955	0
474	20240628	115700	19293235	2955	2955	2955	2955	0
475	20240628	115600	19293235	2955	2955	2955	2955	0
476	20240628	115500	19293235	2955	2955	2955	2955	0
477	20240628	115400	19293235	2955	2955	2955	2955	0
478	20240628	115300	19293235	2955	2955	2955	2955	0
479	20240628	115200	19293235	2955	2955	2955	2955	0
480	20240628	115100	19293235	2955	2955	2955	2955	0
481	20240628	115000	19293235	2955	2955	2955	2955	100
482	20240628	114900	18997735	2910	2910	2910	2910	0
483	20240628	114800	18997735	2910	2910	2910	2910	0
484	20240628	114700	18997735	2910	2910	2910	2910	0
485	20240628	114600	18997735	2910	2910	2910	2910	0
486	20240628	114500	18997735	2910	2910	2910	2910	0
487	20240628	114400	18997735	2910	2910	2910	2910	0
488	20240628	114300	18997735	2910	2940	2940	2910	1159
489	20240628	114200	15607490	2960	2960	2960	2960	0
490	20240628	114100	15607490	2960	2960	2960	2960	100
491	20240628	114000	15311490	2945	2945	2945	2945	0
492	20240628	113900	15311490	2945	2945	2945	2945	200
493	20240628	113800	14722490	2960	2960	2960	2960	0
494	20240628	113700	14722490	2960	2960	2960	2960	0
495	20240628	113600	14722490	2960	2960	2960	2960	0
496	20240628	113500	14722490	2960	2960	2960	2960	0
497	20240628	113400	14722490	2960	2960	2960	2960	1
498	20240628	113300	14719530	2960	2960	2960	2960	0
499	20240628	113200	14719530	2960	2960	2960	2960	0
500	20240628	113100	14719530	2960	2960	2960	2960	0
501	20240628	113000	14719530	2960	2960	2960	2960	0
502	20240628	112900	14719530	2960	2960	2960	2960	0
503	20240628	112800	14719530	2960	2960	2960	2960	0
504	20240628	112700	14719530	2960	2960	2960	2960	0
505	20240628	112600	14719530	2960	2960	2960	2960	0
506	20240628	112500	14719530	2960	2955	2960	2955	2489
507	20240628	112400	7354405	2955	2955	2955	2955	0
508	20240628	112300	7354405	2955	2955	2955	2955	0
509	20240628	112200	7354405	2955	2955	2955	2955	0
510	20240628	112100	7354405	2955	2955	2955	2955	0
511	20240628	112000	7354405	2955	2955	2955	2955	0
512	20240628	111900	7354405	2955	2950	2955	2950	100
513	20240628	111800	7059140	2950	2950	2950	2950	0
514	20240628	111700	7059140	2950	2950	2950	2950	0
515	20240628	111600	7059140	2950	2950	2950	2950	0
516	20240628	111500	7059140	2950	2950	2950	2950	1
517	20240628	111400	7056190	2955	2955	2955	2955	0
518	20240628	111300	7056190	2955	2955	2955	2955	0
519	20240628	111200	7056190	2955	2955	2955	2955	0
520	20240628	111100	7056190	2955	2955	2955	2955	0
521	20240628	111000	7056190	2955	2955	2955	2955	0
522	20240628	110900	7056190	2955	2955	2955	2955	0
523	20240628	110800	7056190	2955	2955	2955	2955	0
524	20240628	110700	7056190	2955	2955	2955	2955	0
525	20240628	110600	7056190	2955	2955	2955	2955	0
526	20240628	110500	7056190	2955	2955	2955	2955	0
527	20240628	110400	7056190	2955	2955	2955	2955	0
528	20240628	110300	7056190	2955	2955	2955	2955	0
529	20240628	110200	7056190	2955	2955	2955	2955	0
530	20240628	110100	7056190	2955	2955	2955	2955	0
531	20240628	110000	7056190	2955	2955	2955	2955	0
532	20240628	105900	7056190	2955	2955	2955	2955	0
533	20240628	105800	7056190	2955	2955	2955	2955	0
534	20240628	105700	7056190	2955	2955	2955	2955	0
535	20240628	105600	7056190	2955	2955	2955	2955	0
536	20240628	105500	7056190	2955	2955	2955	2955	0
537	20240628	105400	7056190	2955	2955	2955	2955	100
538	20240628	105300	6760690	2955	2955	2955	2955	0
539	20240628	105200	6760690	2955	2955	2955	2955	0
540	20240628	105100	6760690	2955	2955	2955	2955	0
541	20240628	105000	6760690	2955	2955	2955	2955	0
542	20240628	104900	6760690	2955	2955	2955	2955	0
543	20240628	104800	6760690	2955	2955	2955	2955	100
544	20240628	104700	6465190	2950	2950	2950	2950	0
545	20240628	104600	6465190	2950	2950	2950	2950	0
546	20240628	104500	6465190	2950	2950	2950	2950	0
547	20240628	104400	6465190	2950	2950	2950	2950	0
548	20240628	104300	6465190	2950	2950	2950	2950	0
549	20240628	104200	6465190	2950	2950	2950	2950	0
550	20240628	104100	6465190	2950	2950	2950	2950	0
551	20240628	104000	6465190	2950	2950	2950	2950	0
552	20240628	103900	6465190	2950	2950	2950	2950	0
553	20240628	103800	6465190	2950	2950	2950	2950	0
554	20240628	103700	6465190	2950	2950	2950	2950	0
555	20240628	103600	6465190	2950	2950	2950	2950	119
556	20240628	103500	6114140	2950	2950	2950	2950	0
557	20240628	103400	6114140	2950	2950	2950	2950	0
558	20240628	103300	6114140	2950	2950	2950	2950	0
559	20240628	103200	6114140	2950	2950	2950	2950	0
560	20240628	103100	6114140	2950	2950	2950	2950	0
561	20240628	103000	6114140	2950	2950	2950	2950	0
562	20240628	102900	6114140	2950	2950	2950	2950	0
563	20240628	102800	6114140	2950	2950	2950	2950	500
564	20240628	102700	4639140	2950	2950	2950	2950	0
565	20240628	102600	4639140	2950	2950	2950	2950	0
566	20240628	102500	4639140	2950	2950	2950	2950	0
567	20240628	102400	4639140	2950	2950	2950	2950	0
568	20240628	102300	4639140	2950	2950	2950	2950	0
569	20240628	102200	4639140	2950	2950	2950	2950	0
570	20240628	102100	4639140	2950	2950	2950	2950	0
571	20240628	102000	4639140	2950	2950	2950	2950	0
572	20240628	101900	4639140	2950	2950	2950	2950	0
573	20240628	101800	4639140	2950	2950	2950	2950	0
574	20240628	101700	4639140	2950	2950	2950	2950	0
575	20240628	101600	4639140	2950	2950	2950	2950	200
576	20240628	101500	4049140	2950	2950	2950	2950	0
577	20240628	101400	4049140	2950	2950	2950	2950	0
578	20240628	101300	4049140	2950	2950	2950	2950	0
579	20240628	101200	4049140	2950	2950	2950	2950	0
580	20240628	101100	4049140	2950	2950	2950	2950	0
581	20240628	101000	4049140	2950	2950	2950	2950	0
582	20240628	100900	4049140	2950	2950	2950	2950	0
583	20240628	100800	4049140	2950	2950	2950	2950	0
584	20240628	100700	4049140	2950	2950	2950	2950	0
585	20240628	100600	4049140	2950	2950	2950	2950	0
586	20240628	100500	4049140	2950	2950	2950	2950	0
587	20240628	100400	4049140	2950	2950	2950	2950	0
588	20240628	100300	4049140	2950	2950	2950	2950	0
589	20240628	100200	4049140	2950	2950	2950	2950	0
590	20240628	100100	4049140	2950	2950	2950	2950	0
591	20240628	100000	4049140	2950	2950	2950	2950	0
592	20240628	095900	4049140	2950	2950	2950	2950	0
593	20240628	095800	4049140	2950	2950	2950	2950	1
594	20240628	095700	4046190	2950	2950	2950	2950	100
595	20240628	095600	3751190	2930	2930	2930	2930	1
596	20240628	095500	3748260	2930	2930	2930	2930	0
597	20240628	095400	3748260	2930	2950	2950	2930	50
598	20240628	095300	3601560	2955	2955	2955	2955	0
599	20240628	095200	3601560	2955	2955	2955	2955	0
600	20240628	095100	3601560	2955	2955	2955	2955	0
601	20240628	095000	3601560	2955	2955	2955	2955	0
602	20240628	094900	3601560	2955	2955	2955	2955	0
603	20240628	094800	3601560	2955	2955	2955	2955	0
604	20240628	094700	3601560	2955	2955	2955	2955	0
605	20240628	094600	3601560	2955	2955	2955	2955	0
606	20240628	094500	3601560	2955	2955	2955	2955	0
607	20240628	094400	3601560	2955	2955	2955	2955	0
608	20240628	094300	3601560	2955	2955	2955	2955	0
609	20240628	094200	3601560	2955	2955	2955	2955	200
610	20240628	094100	3010560	2955	2955	2955	2955	0
611	20240628	094000	3010560	2955	2955	2955	2955	0
612	20240628	093900	3010560	2955	2955	2955	2955	0
613	20240628	093800	3010560	2955	2955	2955	2955	0
614	20240628	093700	3010560	2955	2955	2955	2955	0
615	20240628	093600	3010560	2955	2955	2955	2955	0
616	20240628	093500	3010560	2955	2955	2955	2955	0
617	20240628	093400	3010560	2955	2955	2955	2955	0
618	20240628	093300	3010560	2955	2955	2955	2955	0
619	20240628	093200	3010560	2955	2955	2955	2955	200
620	20240628	093100	2419560	2955	2955	2955	2955	0
621	20240628	093000	2419560	2955	2955	2955	2955	0
622	20240628	092900	2419560	2955	2955	2955	2955	0
623	20240628	092800	2419560	2955	2955	2955	2955	0
624	20240628	092700	2419560	2955	2955	2955	2955	0
625	20240628	092600	2419560	2955	2955	2955	2955	200
626	20240628	092500	1828560	2955	2955	2955	2955	0
627	20240628	092400	1828560	2955	2955	2955	2955	0
628	20240628	092300	1828560	2955	2955	2955	2955	0
629	20240628	092200	1828560	2955	2955	2955	2955	0
630	20240628	092100	1828560	2955	2955	2955	2955	0
631	20240628	092000	1828560	2955	2955	2955	2955	0
632	20240628	091900	1828560	2955	2955	2955	2955	200
633	20240628	091800	1237560	2955	2955	2955	2955	100
634	20240628	091700	942060	2955	2955	2955	2955	100
635	20240628	091600	646560	2955	2955	2955	2955	0
636	20240628	091500	646560	2955	2955	2955	2955	67
637	20240628	091400	448575	2955	2950	2955	2950	100
638	20240628	091300	153380	2950	2950	2950	2950	0
639	20240628	091200	153380	2950	2950	2950	2950	0
640	20240628	091100	153380	2950	2950	2950	2950	0
641	20240628	091000	153380	2950	2950	2950	2950	0
642	20240628	090900	153380	2950	2950	2950	2950	50
643	20240628	090800	5880	2940	2940	2940	2940	0
644	20240628	090700	5880	2940	2940	2940	2940	0
645	20240628	090600	5880	2940	2940	2940	2940	2
646	20240628	090500	0	2935	2935	2935	2935	0
647	20240628	090400	0	2935	2935	2935	2935	0
648	20240628	090300	0	2935	2935	2935	2935	0
649	20240628	090200	0	2935	2935	2935	2935	0
650	20240628	090100	0	2935	2935	2935	2935	0
651	20240628	090000	0	2935	2935	2935	2935	0