KissMeData/148930/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202800	101690890	5750	5750	5750	5750	478
3	20240626	202700	101690890	5750	5750	5750	5750	0
4	20240626	202600	101690890	5750	5750	5750	5750	0
5	20240626	202500	101690890	5750	5750	5750	5750	0
6	20240626	202400	101690890	5750	5750	5750	5750	0
7	20240626	202300	101690890	5750	5750	5750	5750	0
8	20240626	202200	101690890	5750	5750	5750	5750	0
9	20240626	202100	101690890	5750	5750	5750	5750	0
10	20240626	202000	101690890	5750	5750	5750	5750	0
11	20240626	201900	101690890	5750	5750	5750	5750	0
12	20240626	201800	101690890	5750	5750	5750	5750	0
13	20240626	201700	101690890	5750	5750	5750	5750	0
14	20240626	201600	101690890	5750	5750	5750	5750	0
15	20240626	201500	101690890	5750	5750	5750	5750	0
16	20240626	201400	101690890	5750	5750	5750	5750	0
17	20240626	201300	101690890	5750	5750	5750	5750	0
18	20240626	201200	101690890	5750	5750	5750	5750	0
19	20240626	201100	101690890	5750	5750	5750	5750	0
20	20240626	201000	101690890	5750	5750	5750	5750	0
21	20240626	200900	101690890	5750	5750	5750	5750	0
22	20240626	200800	101690890	5750	5750	5750	5750	0
23	20240626	200700	101690890	5750	5750	5750	5750	0
24	20240626	200600	101690890	5750	5750	5750	5750	0
25	20240626	200500	101690890	5750	5750	5750	5750	0
26	20240626	200400	101690890	5750	5750	5750	5750	0
27	20240626	200300	101690890	5750	5750	5750	5750	0
28	20240626	200200	101690890	5750	5750	5750	5750	0
29	20240626	200100	101690890	5750	5750	5750	5750	0
30	20240626	200000	101690890	5750	5750	5750	5750	0
31	20240626	195900	101690890	5750	5750	5750	5750	0
32	20240626	195800	101690890	5750	5750	5750	5750	478
33	20240626	195700	101690890	5750	5750	5750	5750	0
34	20240626	195600	101690890	5750	5750	5750	5750	0
35	20240626	195500	101690890	5750	5750	5750	5750	0
36	20240626	195400	101690890	5750	5750	5750	5750	0
37	20240626	195300	101690890	5750	5750	5750	5750	0
38	20240626	195200	101690890	5750	5750	5750	5750	0
39	20240626	195100	101690890	5750	5750	5750	5750	0
40	20240626	195000	101690890	5750	5750	5750	5750	0
41	20240626	194900	101690890	5750	5750	5750	5750	0
42	20240626	194800	101690890	5750	5750	5750	5750	0
43	20240626	194700	101690890	5750	5750	5750	5750	0
44	20240626	194600	101690890	5750	5750	5750	5750	0
45	20240626	194500	101690890	5750	5750	5750	5750	0
46	20240626	194400	101690890	5750	5750	5750	5750	0
47	20240626	194300	101690890	5750	5750	5750	5750	0
48	20240626	194200	101690890	5750	5750	5750	5750	0
49	20240626	194100	101690890	5750	5750	5750	5750	0
50	20240626	194000	101690890	5750	5750	5750	5750	0
51	20240626	193900	101690890	5750	5750	5750	5750	0
52	20240626	193800	101690890	5750	5750	5750	5750	0
53	20240626	193700	101690890	5750	5750	5750	5750	0
54	20240626	193600	101690890	5750	5750	5750	5750	0
55	20240626	193500	101690890	5750	5750	5750	5750	0
56	20240626	193400	101690890	5750	5750	5750	5750	0
57	20240626	193300	101690890	5750	5750	5750	5750	0
58	20240626	193200	101690890	5750	5750	5750	5750	0
59	20240626	193100	101690890	5750	5750	5750	5750	0
60	20240626	193000	101690890	5750	5750	5750	5750	0
61	20240626	192900	101690890	5750	5750	5750	5750	0
62	20240626	192800	101690890	5750	5750	5750	5750	478
63	20240626	192700	101690890	5750	5750	5750	5750	0
64	20240626	192600	101690890	5750	5750	5750	5750	0
65	20240626	192500	101690890	5750	5750	5750	5750	0
66	20240626	192400	101690890	5750	5750	5750	5750	0
67	20240626	192300	101690890	5750	5750	5750	5750	0
68	20240626	192200	101690890	5750	5750	5750	5750	0
69	20240626	192100	101690890	5750	5750	5750	5750	0
70	20240626	192000	101690890	5750	5750	5750	5750	0
71	20240626	191900	101690890	5750	5750	5750	5750	0
72	20240626	191800	101690890	5750	5750	5750	5750	0
73	20240626	191700	101690890	5750	5750	5750	5750	0
74	20240626	191600	101690890	5750	5750	5750	5750	0
75	20240626	191500	101690890	5750	5750	5750	5750	0
76	20240626	191400	101690890	5750	5750	5750	5750	0
77	20240626	191300	101690890	5750	5750	5750	5750	0
78	20240626	191200	101690890	5750	5750	5750	5750	0
79	20240626	191100	101690890	5750	5750	5750	5750	0
80	20240626	191000	101690890	5750	5750	5750	5750	0
81	20240626	190900	101690890	5750	5750	5750	5750	0
82	20240626	190800	101690890	5750	5750	5750	5750	0
83	20240626	190700	101690890	5750	5750	5750	5750	0
84	20240626	190600	101690890	5750	5750	5750	5750	0
85	20240626	190500	101690890	5750	5750	5750	5750	0
86	20240626	190400	101690890	5750	5750	5750	5750	0
87	20240626	190300	101690890	5750	5750	5750	5750	0
88	20240626	190200	101690890	5750	5750	5750	5750	0
89	20240626	190100	101690890	5750	5750	5750	5750	0
90	20240626	190000	101690890	5750	5750	5750	5750	0
91	20240626	185900	101690890	5750	5750	5750	5750	0
92	20240626	185800	101690890	5750	5750	5750	5750	478
93	20240626	185700	101690890	5750	5750	5750	5750	0
94	20240626	185600	101690890	5750	5750	5750	5750	0
95	20240626	185500	101690890	5750	5750	5750	5750	0
96	20240626	185400	101690890	5750	5750	5750	5750	0
97	20240626	185300	101690890	5750	5750	5750	5750	0
98	20240626	185200	101690890	5750	5750	5750	5750	0
99	20240626	185100	101690890	5750	5750	5750	5750	0
100	20240626	185000	101690890	5750	5750	5750	5750	0
101	20240626	184900	101690890	5750	5750	5750	5750	0
102	20240626	184800	101690890	5750	5750	5750	5750	0
103	20240626	184700	101690890	5750	5750	5750	5750	0
104	20240626	184600	101690890	5750	5750	5750	5750	0
105	20240626	184500	101690890	5750	5750	5750	5750	0
106	20240626	184400	101690890	5750	5750	5750	5750	0
107	20240626	184300	101690890	5750	5750	5750	5750	0
108	20240626	184200	101690890	5750	5750	5750	5750	0
109	20240626	184100	101690890	5750	5750	5750	5750	0
110	20240626	184000	101690890	5750	5750	5750	5750	0
111	20240626	183900	101690890	5750	5750	5750	5750	0
112	20240626	183800	101690890	5750	5750	5750	5750	0
113	20240626	183700	101690890	5750	5750	5750	5750	0
114	20240626	183600	101690890	5750	5750	5750	5750	0
115	20240626	183500	101690890	5750	5750	5750	5750	0
116	20240626	183400	101690890	5750	5750	5750	5750	0
117	20240626	183300	101690890	5750	5750	5750	5750	0
118	20240626	183200	101690890	5750	5750	5750	5750	0
119	20240626	183100	101690890	5750	5750	5750	5750	0
120	20240626	183000	101690890	5750	5750	5750	5750	0
121	20240626	182900	101690890	5750	5750	5750	5750	0
122	20240626	182800	101690890	5750	5750	5750	5750	478
123	20240626	182700	101690890	5750	5750	5750	5750	0
124	20240626	182600	101690890	5750	5750	5750	5750	0
125	20240626	182500	101690890	5750	5750	5750	5750	0
126	20240626	182400	101690890	5750	5750	5750	5750	0
127	20240626	182300	101690890	5750	5750	5750	5750	0
128	20240626	182200	101690890	5750	5750	5750	5750	0
129	20240626	182100	101690890	5750	5750	5750	5750	0
130	20240626	182000	101690890	5750	5750	5750	5750	0
131	20240626	181900	101690890	5750	5750	5750	5750	0
132	20240626	181800	101690890	5750	5750	5750	5750	0
133	20240626	181700	101690890	5750	5750	5750	5750	0
134	20240626	181600	101690890	5750	5750	5750	5750	0
135	20240626	181500	101690890	5750	5750	5750	5750	0
136	20240626	181400	101690890	5750	5750	5750	5750	0
137	20240626	181300	101690890	5750	5750	5750	5750	0
138	20240626	181200	101690890	5750	5750	5750	5750	0
139	20240626	181100	101690890	5750	5750	5750	5750	0
140	20240626	181000	101690890	5750	5750	5750	5750	0
141	20240626	180900	101690890	5750	5750	5750	5750	0
142	20240626	180800	101690890	5750	5750	5750	5750	0
143	20240626	180700	101690890	5750	5750	5750	5750	0
144	20240626	180600	101690890	5750	5750	5750	5750	0
145	20240626	180500	101690890	5750	5750	5750	5750	0
146	20240626	180400	101690890	5750	5750	5750	5750	0
147	20240626	180300	101690890	5750	5750	5750	5750	0
148	20240626	180200	101690890	5750	5750	5750	5750	0
149	20240626	180100	101690890	5750	5750	5750	5750	0
150	20240626	180000	101690890	5750	5750	5750	5750	0
151	20240626	175900	101690890	5750	5750	5750	5750	0
152	20240626	175800	101690890	5750	5750	5750	5750	478
153	20240626	175700	101690890	5750	5750	5750	5750	0
154	20240626	175600	101690890	5750	5750	5750	5750	0
155	20240626	175500	101690890	5750	5750	5750	5750	0
156	20240626	175400	101690890	5750	5750	5750	5750	0
157	20240626	175300	101690890	5750	5750	5750	5750	0
158	20240626	175200	101690890	5750	5750	5750	5750	0
159	20240626	175100	101690890	5750	5750	5750	5750	0
160	20240626	175000	101690890	5750	5750	5750	5750	0
161	20240626	174900	101690890	5750	5750	5750	5750	0
162	20240626	174800	101690890	5750	5750	5750	5750	0
163	20240626	174700	101690890	5750	5750	5750	5750	0
164	20240626	174600	101690890	5750	5750	5750	5750	0
165	20240626	174500	101690890	5750	5750	5750	5750	0
166	20240626	174400	101690890	5750	5750	5750	5750	0
167	20240626	174300	101690890	5750	5750	5750	5750	0
168	20240626	174200	101690890	5750	5750	5750	5750	0
169	20240626	174100	101690890	5750	5750	5750	5750	0
170	20240626	174000	101690890	5750	5750	5750	5750	0
171	20240626	173900	101690890	5750	5750	5750	5750	0
172	20240626	173800	101690890	5750	5750	5750	5750	0
173	20240626	173700	101690890	5750	5750	5750	5750	0
174	20240626	173600	101690890	5750	5750	5750	5750	0
175	20240626	173500	101690890	5750	5750	5750	5750	0
176	20240626	173400	101690890	5750	5750	5750	5750	0
177	20240626	173300	101690890	5750	5750	5750	5750	0
178	20240626	173200	101690890	5750	5750	5750	5750	0
179	20240626	173100	101690890	5750	5750	5750	5750	0
180	20240626	173000	101690890	5750	5750	5750	5750	0
181	20240626	172900	101690890	5750	5750	5750	5750	0
182	20240626	172800	101690890	5750	5750	5750	5750	478
183	20240626	172700	101690890	5750	5750	5750	5750	0
184	20240626	172600	101690890	5750	5750	5750	5750	0
185	20240626	172500	101690890	5750	5750	5750	5750	0
186	20240626	172400	101690890	5750	5750	5750	5750	0
187	20240626	172300	101690890	5750	5750	5750	5750	0
188	20240626	172200	101690890	5750	5750	5750	5750	0
189	20240626	172100	101690890	5750	5750	5750	5750	0
190	20240626	172000	101690890	5750	5750	5750	5750	0
191	20240626	171900	101690890	5750	5750	5750	5750	0
192	20240626	171800	101690890	5750	5750	5750	5750	0
193	20240626	171700	101690890	5750	5750	5750	5750	0
194	20240626	171600	101690890	5750	5750	5750	5750	0
195	20240626	171500	101690890	5750	5750	5750	5750	0
196	20240626	171400	101690890	5750	5750	5750	5750	0
197	20240626	171300	101690890	5750	5750	5750	5750	0
198	20240626	171200	101690890	5750	5750	5750	5750	0
199	20240626	171100	101690890	5750	5750	5750	5750	0
200	20240626	171000	101690890	5750	5750	5750	5750	0
201	20240626	170900	101690890	5750	5750	5750	5750	0
202	20240626	170800	101690890	5750	5750	5750	5750	0
203	20240626	170700	101690890	5750	5750	5750	5750	0
204	20240626	170600	101690890	5750	5750	5750	5750	0
205	20240626	170500	101690890	5750	5750	5750	5750	0
206	20240626	170400	101690890	5750	5750	5750	5750	0
207	20240626	170300	101690890	5750	5750	5750	5750	0
208	20240626	170200	101690890	5750	5750	5750	5750	0
209	20240626	170100	101690890	5750	5750	5750	5750	0
210	20240626	170000	101690890	5750	5750	5750	5750	0
211	20240626	165900	101690890	5750	5750	5750	5750	0
212	20240626	165800	101690890	5750	5750	5750	5750	478
213	20240626	165700	101690890	5750	5750	5750	5750	0
214	20240626	165600	101690890	5750	5750	5750	5750	0
215	20240626	165500	101690890	5750	5750	5750	5750	0
216	20240626	165400	101690890	5750	5750	5750	5750	0
217	20240626	165300	101690890	5750	5750	5750	5750	0
218	20240626	165200	101690890	5750	5750	5750	5750	0
219	20240626	165100	101690890	5750	5750	5750	5750	0
220	20240626	165000	101690890	5750	5750	5750	5750	0
221	20240626	164900	101690890	5750	5750	5750	5750	0
222	20240626	164800	101690890	5750	5750	5750	5750	0
223	20240626	164700	101690890	5750	5750	5750	5750	0
224	20240626	164600	101690890	5750	5750	5750	5750	0
225	20240626	164500	101690890	5750	5750	5750	5750	0
226	20240626	164400	101690890	5750	5750	5750	5750	0
227	20240626	164300	101690890	5750	5750	5750	5750	0
228	20240626	164200	101690890	5750	5750	5750	5750	0
229	20240626	164100	101690890	5750	5750	5750	5750	0
230	20240626	164000	101690890	5750	5750	5750	5750	0
231	20240626	163900	101690890	5750	5750	5750	5750	0
232	20240626	163800	101690890	5750	5750	5750	5750	0
233	20240626	163700	101690890	5750	5750	5750	5750	0
234	20240626	163600	101690890	5750	5750	5750	5750	0
235	20240626	163500	101690890	5750	5750	5750	5750	0
236	20240626	163400	101690890	5750	5750	5750	5750	0
237	20240626	163300	101690890	5750	5750	5750	5750	0
238	20240626	163200	101690890	5750	5750	5750	5750	0
239	20240626	163100	101690890	5750	5750	5750	5750	0
240	20240626	163000	101690890	5750	5750	5750	5750	0
241	20240626	162900	101690890	5750	5750	5750	5750	0
242	20240626	162800	101690890	5750	5750	5750	5750	478
243	20240626	162700	101690890	5750	5750	5750	5750	0
244	20240626	162600	101690890	5750	5750	5750	5750	0
245	20240626	162500	101690890	5750	5750	5750	5750	0
246	20240626	162400	101690890	5750	5750	5750	5750	0
247	20240626	162300	101690890	5750	5750	5750	5750	0
248	20240626	162200	101690890	5750	5750	5750	5750	0
249	20240626	162100	101690890	5750	5750	5750	5750	0
250	20240626	162000	101690890	5750	5750	5750	5750	0
251	20240626	161900	101690890	5750	5750	5750	5750	0
252	20240626	161800	101690890	5750	5750	5750	5750	0
253	20240626	161700	101690890	5750	5750	5750	5750	0
254	20240626	161600	101690890	5750	5750	5750	5750	0
255	20240626	161500	101690890	5750	5750	5750	5750	0
256	20240626	161400	101690890	5750	5750	5750	5750	0
257	20240626	161300	101690890	5750	5750	5750	5750	0
258	20240626	161200	101690890	5750	5750	5750	5750	0
259	20240626	161100	101690890	5750	5750	5750	5750	0
260	20240626	161000	101690890	5750	5750	5750	5750	0
261	20240626	160900	101690890	5750	5750	5750	5750	0
262	20240626	160800	101690890	5750	5750	5750	5750	0
263	20240626	160700	101690890	5750	5750	5750	5750	0
264	20240626	160600	101690890	5750	5750	5750	5750	0
265	20240626	160500	101690890	5750	5750	5750	5750	0
266	20240626	160400	101690890	5750	5750	5750	5750	0
267	20240626	160300	101690890	5750	5750	5750	5750	0
268	20240626	160200	101690890	5750	5750	5750	5750	0
269	20240626	160100	101690890	5750	5750	5750	5750	0
270	20240626	160000	101690890	5750	5750	5750	5750	0
271	20240626	155900	101690890	5750	5750	5750	5750	0
272	20240626	155800	101690890	5750	5750	5750	5750	478
273	20240626	155700	101690890	5750	5750	5750	5750	0
274	20240626	155600	101690890	5750	5750	5750	5750	0
275	20240626	155500	101690890	5750	5750	5750	5750	0
276	20240626	155400	101690890	5750	5750	5750	5750	0
277	20240626	155300	101690890	5750	5750	5750	5750	0
278	20240626	155200	101690890	5750	5750	5750	5750	0
279	20240626	155100	101690890	5750	5750	5750	5750	0
280	20240626	155000	101690890	5750	5750	5750	5750	0
281	20240626	154900	101690890	5750	5750	5750	5750	0
282	20240626	154800	101690890	5750	5750	5750	5750	0
283	20240626	154700	101690890	5750	5750	5750	5750	0
284	20240626	154600	101690890	5750	5750	5750	5750	0
285	20240626	154500	101690890	5750	5750	5750	5750	0
286	20240626	154400	101690890	5750	5750	5750	5750	0
287	20240626	154300	101690890	5750	5750	5750	5750	0
288	20240626	154200	101690890	5750	5750	5750	5750	0
289	20240626	154100	101690890	5750	5750	5750	5750	0
290	20240626	154000	101690890	5750	5750	5750	5750	0
291	20240626	153900	101690890	5750	5750	5750	5750	0
292	20240626	153800	101690890	5750	5750	5750	5750	0
293	20240626	153700	101690890	5750	5750	5750	5750	0
294	20240626	153600	101690890	5750	5750	5750	5750	0
295	20240626	153500	101690890	5750	5750	5750	5750	0
296	20240626	153400	101690890	5750	5750	5750	5750	0
297	20240626	153300	101690890	5750	5750	5750	5750	0
298	20240626	153200	101690890	5750	5750	5750	5750	0
299	20240626	153100	101690890	5750	5750	5750	5750	0
300	20240626	153000	101690890	5750	5750	5750	5750	478
301	20240626	152900	98942390	5730	5730	5730	5730	0
302	20240626	152800	98942390	5730	5730	5730	5730	0
303	20240626	152700	98942390	5730	5730	5730	5730	0
304	20240626	152600	98942390	5730	5730	5730	5730	0
305	20240626	152500	98942390	5730	5730	5730	5730	0
306	20240626	152400	98942390	5730	5730	5730	5730	0
307	20240626	152300	98942390	5730	5730	5730	5730	0
308	20240626	152200	98942390	5730	5730	5730	5730	0
309	20240626	152100	98942390	5730	5730	5730	5730	0
310	20240626	152000	98942390	5730	5730	5730	5730	0
311	20240626	151900	98942390	5730	5720	5730	5720	218
312	20240626	151800	97693950	5700	5700	5700	5700	156
313	20240626	151700	96804750	5730	5730	5730	5730	0
314	20240626	151600	96804750	5730	5730	5730	5730	0
315	20240626	151500	96804750	5730	5730	5730	5730	0
316	20240626	151400	96804750	5730	5730	5730	5730	0
317	20240626	151300	96804750	5730	5730	5730	5730	40
318	20240626	151200	96575550	5730	5730	5730	5730	50
319	20240626	151100	96289050	5740	5740	5740	5740	0
320	20240626	151000	96289050	5740	5740	5740	5740	0
321	20240626	150900	96289050	5740	5740	5740	5740	0
322	20240626	150800	96289050	5740	5740	5740	5740	0
323	20240626	150700	96289050	5740	5710	5740	5700	2002
324	20240626	150600	84858550	5710	5720	5720	5710	1526
325	20240626	150500	76130360	5730	5730	5730	5730	1475
326	20240626	150400	67678610	5740	5740	5740	5740	0
327	20240626	150300	67678610	5740	5740	5740	5740	100
328	20240626	150200	67104610	5740	5740	5740	5740	19
329	20240626	150100	66995550	5740	5740	5740	5740	0
330	20240626	150000	66995550	5740	5740	5740	5740	0
331	20240626	145900	66995550	5740	5740	5740	5740	25
332	20240626	145800	66852050	5740	5740	5740	5740	0
333	20240626	145700	66852050	5740	5740	5740	5740	0
334	20240626	145600	66852050	5740	5740	5740	5740	0
335	20240626	145500	66852050	5740	5740	5740	5740	122
336	20240626	145400	66151770	5740	5740	5740	5740	175
337	20240626	145300	65147270	5740	5740	5740	5740	0
338	20240626	145200	65147270	5740	5740	5740	5740	0
339	20240626	145100	65147270	5740	5740	5740	5740	0
340	20240626	145000	65147270	5740	5740	5740	5740	95
341	20240626	144900	64601970	5740	5740	5740	5740	100
342	20240626	144800	64027970	5730	5730	5730	5730	0
343	20240626	144700	64027970	5730	5730	5730	5730	0
344	20240626	144600	64027970	5730	5730	5730	5730	0
345	20240626	144500	64027970	5730	5730	5730	5730	0
346	20240626	144400	64027970	5730	5730	5730	5730	0
347	20240626	144300	64027970	5730	5730	5730	5730	0
348	20240626	144200	64027970	5730	5730	5730	5730	0
349	20240626	144100	64027970	5730	5730	5730	5730	0
350	20240626	144000	64027970	5730	5730	5730	5730	0
351	20240626	143900	64027970	5730	5730	5730	5730	200
352	20240626	143800	62881970	5730	5730	5730	5730	200
353	20240626	143700	61735970	5750	5750	5750	5750	0
354	20240626	143600	61735970	5750	5750	5750	5750	0
355	20240626	143500	61735970	5750	5750	5750	5750	0
356	20240626	143400	61735970	5750	5750	5750	5750	0
357	20240626	143300	61735970	5750	5750	5750	5750	0
358	20240626	143200	61735970	5750	5750	5750	5750	0
359	20240626	143100	61735970	5750	5750	5750	5750	0
360	20240626	143000	61735970	5750	5750	5750	5750	0
361	20240626	142900	61735970	5750	5750	5750	5750	0
362	20240626	142800	61735970	5750	5750	5750	5750	268
363	20240626	142700	60194970	5750	5750	5750	5750	175
364	20240626	142600	59188720	5750	5750	5750	5750	0
365	20240626	142500	59188720	5750	5750	5750	5750	0
366	20240626	142400	59188720	5750	5750	5750	5750	0
367	20240626	142300	59188720	5750	5750	5750	5750	0
368	20240626	142200	59188720	5750	5750	5750	5750	0
369	20240626	142100	59188720	5750	5750	5750	5750	0
370	20240626	142000	59188720	5750	5750	5750	5750	0
371	20240626	141900	59188720	5750	5750	5750	5750	0
372	20240626	141800	59188720	5750	5750	5750	5750	0
373	20240626	141700	59188720	5750	5750	5750	5750	0
374	20240626	141600	59188720	5750	5750	5750	5750	0
375	20240626	141500	59188720	5750	5750	5750	5750	0
376	20240626	141400	59188720	5750	5750	5750	5750	0
377	20240626	141300	59188720	5750	5750	5750	5750	1
378	20240626	141200	59182970	5750	5750	5750	5750	0
379	20240626	141100	59182970	5750	5750	5750	5750	0
380	20240626	141000	59182970	5750	5750	5750	5750	0
381	20240626	140900	59182970	5750	5750	5750	5750	32
382	20240626	140800	58998970	5750	5750	5750	5750	1
383	20240626	140700	58993220	5730	5730	5730	5730	0
384	20240626	140600	58993220	5730	5730	5730	5730	0
385	20240626	140500	58993220	5730	5730	5730	5730	0
386	20240626	140400	58993220	5730	5730	5730	5730	0
387	20240626	140300	58993220	5730	5730	5730	5730	0
388	20240626	140200	58993220	5730	5730	5730	5730	0
389	20240626	140100	58993220	5730	5730	5730	5730	31
390	20240626	140000	58815590	5740	5740	5740	5740	0
391	20240626	135900	58815590	5740	5740	5740	5740	0
392	20240626	135800	58815590	5740	5740	5740	5740	32
393	20240626	135700	58631910	5740	5740	5740	5740	0
394	20240626	135600	58631910	5740	5740	5740	5740	0
395	20240626	135500	58631910	5740	5740	5740	5740	0
396	20240626	135400	58631910	5740	5740	5740	5740	0
397	20240626	135300	58631910	5740	5740	5740	5740	0
398	20240626	135200	58631910	5740	5740	5740	5740	2
399	20240626	135100	58620430	5740	5740	5740	5740	0
400	20240626	135000	58620430	5740	5740	5740	5740	0
401	20240626	134900	58620430	5740	5740	5740	5740	0
402	20240626	134800	58620430	5740	5740	5740	5740	0
403	20240626	134700	58620430	5740	5740	5740	5740	0
404	20240626	134600	58620430	5740	5740	5740	5740	0
405	20240626	134500	58620430	5740	5740	5740	5740	0
406	20240626	134400	58620430	5740	5740	5740	5740	0
407	20240626	134300	58620430	5740	5740	5740	5740	1
408	20240626	134200	58614690	5720	5720	5720	5720	121
409	20240626	134100	57922570	5740	5730	5740	5730	357
410	20240626	134000	55875210	5730	5730	5730	5730	0
411	20240626	133900	55875210	5730	5730	5730	5730	0
412	20240626	133800	55875210	5730	5730	5730	5730	0
413	20240626	133700	55875210	5730	5730	5730	5730	61
414	20240626	133600	55525680	5730	5730	5730	5730	0
415	20240626	133500	55525680	5730	5730	5730	5730	0
416	20240626	133400	55525680	5730	5730	5730	5730	0
417	20240626	133300	55525680	5730	5730	5730	5730	0
418	20240626	133200	55525680	5730	5730	5730	5730	40
419	20240626	133100	55296480	5730	5730	5730	5730	100
420	20240626	133000	54723480	5730	5730	5730	5730	0
421	20240626	132900	54723480	5730	5730	5730	5730	0
422	20240626	132800	54723480	5730	5730	5730	5730	0
423	20240626	132700	54723480	5730	5730	5730	5730	11
424	20240626	132600	54660450	5730	5730	5730	5730	0
425	20240626	132500	54660450	5730	5730	5730	5730	0
426	20240626	132400	54660450	5730	5730	5730	5730	0
427	20240626	132300	54660450	5730	5730	5730	5730	20
428	20240626	132200	54545850	5730	5730	5730	5730	0
429	20240626	132100	54545850	5730	5730	5730	5730	0
430	20240626	132000	54545850	5730	5730	5730	5730	100
431	20240626	131900	53972850	5740	5740	5740	5740	0
432	20240626	131800	53972850	5740	5740	5740	5740	0
433	20240626	131700	53972850	5740	5740	5740	5740	4
434	20240626	131600	53949890	5740	5740	5740	5740	0
435	20240626	131500	53949890	5740	5740	5740	5740	0
436	20240626	131400	53949890	5740	5740	5740	5740	0
437	20240626	131300	53949890	5740	5740	5740	5740	0
438	20240626	131200	53949890	5740	5740	5740	5740	0
439	20240626	131100	53949890	5740	5740	5740	5740	0
440	20240626	131000	53949890	5740	5740	5740	5740	0
441	20240626	130900	53949890	5740	5740	5740	5740	129
442	20240626	130800	53209430	5740	5740	5740	5740	0
443	20240626	130700	53209430	5740	5740	5740	5740	0
444	20240626	130600	53209430	5740	5740	5740	5740	0
445	20240626	130500	53209430	5740	5740	5740	5740	0
446	20240626	130400	53209430	5740	5740	5740	5740	0
447	20240626	130300	53209430	5740	5740	5740	5740	0
448	20240626	130200	53209430	5740	5740	5740	5740	0
449	20240626	130100	53209430	5740	5740	5740	5740	0
450	20240626	130000	53209430	5740	5740	5740	5740	0
451	20240626	125900	53209430	5740	5740	5740	5740	0
452	20240626	125800	53209430	5740	5740	5740	5740	7
453	20240626	125700	53169250	5740	5740	5740	5740	1
454	20240626	125600	53163510	5750	5740	5750	5740	16
455	20240626	125500	53071530	5750	5750	5750	5750	12
456	20240626	125400	53002530	5750	5730	5750	5730	195
457	20240626	125300	51884220	5740	5740	5740	5740	0
458	20240626	125200	51884220	5740	5740	5740	5740	0
459	20240626	125100	51884220	5740	5740	5740	5740	6
460	20240626	125000	51849780	5750	5750	5750	5750	0
461	20240626	124900	51849780	5750	5750	5750	5750	0
462	20240626	124800	51849780	5750	5750	5750	5750	0
463	20240626	124700	51849780	5750	5750	5750	5750	0
464	20240626	124600	51849780	5750	5750	5750	5750	0
465	20240626	124500	51849780	5750	5750	5750	5750	0
466	20240626	124400	51849780	5750	5750	5750	5750	0
467	20240626	124300	51849780	5750	5750	5750	5750	0
468	20240626	124200	51849780	5750	5750	5750	5750	0
469	20240626	124100	51849780	5750	5750	5750	5750	0
470	20240626	124000	51849780	5750	5750	5750	5750	0
471	20240626	123900	51849780	5750	5750	5750	5750	0
472	20240626	123800	51849780	5750	5750	5750	5750	0
473	20240626	123700	51849780	5750	5750	5750	5750	0
474	20240626	123600	51849780	5750	5750	5750	5750	0
475	20240626	123500	51849780	5750	5750	5750	5750	0
476	20240626	123400	51849780	5750	5750	5750	5750	1
477	20240626	123300	51844030	5750	5750	5750	5750	0
478	20240626	123200	51844030	5750	5750	5750	5750	0
479	20240626	123100	51844030	5750	5740	5750	5740	8
480	20240626	123000	51798100	5730	5730	5730	5730	100
481	20240626	122900	51225100	5730	5730	5730	5730	0
482	20240626	122800	51225100	5730	5730	5730	5730	0
483	20240626	122700	51225100	5730	5730	5730	5730	0
484	20240626	122600	51225100	5730	5730	5730	5730	0
485	20240626	122500	51225100	5730	5730	5730	5730	0
486	20240626	122400	51225100	5730	5730	5730	5730	0
487	20240626	122300	51225100	5730	5730	5730	5730	34
488	20240626	122200	51030280	5740	5740	5740	5740	0
489	20240626	122100	51030280	5740	5740	5740	5740	206
490	20240626	122000	49847840	5740	5740	5740	5740	0
491	20240626	121900	49847840	5740	5740	5740	5740	0
492	20240626	121800	49847840	5740	5740	5740	5740	0
493	20240626	121700	49847840	5740	5740	5740	5740	0
494	20240626	121600	49847840	5740	5740	5740	5740	0
495	20240626	121500	49847840	5740	5740	5740	5740	0
496	20240626	121400	49847840	5740	5740	5740	5740	0
497	20240626	121300	49847840	5740	5740	5740	5740	0
498	20240626	121200	49847840	5740	5740	5740	5740	0
499	20240626	121100	49847840	5740	5740	5740	5740	0
500	20240626	121000	49847840	5740	5740	5740	5740	0
501	20240626	120900	49847840	5740	5740	5740	5740	0
502	20240626	120800	49847840	5740	5740	5740	5740	0
503	20240626	120700	49847840	5740	5740	5740	5740	0
504	20240626	120600	49847840	5740	5740	5740	5740	0
505	20240626	120500	49847840	5740	5740	5740	5740	56
506	20240626	120400	49526400	5750	5750	5750	5750	0
507	20240626	120300	49526400	5750	5750	5750	5750	0
508	20240626	120200	49526400	5750	5750	5750	5750	0
509	20240626	120100	49526400	5750	5750	5750	5750	0
510	20240626	120000	49526400	5750	5750	5750	5750	0
511	20240626	115900	49526400	5750	5750	5750	5750	0
512	20240626	115800	49526400	5750	5750	5750	5750	0
513	20240626	115700	49526400	5750	5750	5750	5750	0
514	20240626	115600	49526400	5750	5750	5750	5750	0
515	20240626	115500	49526400	5750	5750	5750	5750	0
516	20240626	115400	49526400	5750	5750	5750	5750	0
517	20240626	115300	49526400	5750	5750	5750	5750	0
518	20240626	115200	49526400	5750	5750	5750	5750	200
519	20240626	115100	48376400	5750	5750	5750	5750	0
520	20240626	115000	48376400	5750	5750	5750	5750	0
521	20240626	114900	48376400	5750	5750	5750	5750	0
522	20240626	114800	48376400	5750	5750	5750	5750	0
523	20240626	114700	48376400	5750	5750	5750	5750	0
524	20240626	114600	48376400	5750	5750	5750	5750	0
525	20240626	114500	48376400	5750	5750	5750	5750	0
526	20240626	114400	48376400	5750	5750	5750	5750	0
527	20240626	114300	48376400	5750	5750	5750	5750	0
528	20240626	114200	48376400	5750	5750	5750	5750	0
529	20240626	114100	48376400	5750	5750	5750	5750	0
530	20240626	114000	48376400	5750	5750	5750	5750	0
531	20240626	113900	48376400	5750	5750	5750	5750	0
532	20240626	113800	48376400	5750	5750	5750	5750	0
533	20240626	113700	48376400	5750	5750	5750	5750	0
534	20240626	113600	48376400	5750	5750	5750	5750	0
535	20240626	113500	48376400	5750	5750	5750	5750	2
536	20240626	113400	48364900	5750	5750	5750	5750	0
537	20240626	113300	48364900	5750	5750	5750	5750	3
538	20240626	113200	48347650	5740	5740	5740	5740	0
539	20240626	113100	48347650	5740	5740	5740	5740	0
540	20240626	113000	48347650	5740	5740	5740	5740	0
541	20240626	112900	48347650	5740	5740	5740	5740	40
542	20240626	112800	48118050	5740	5740	5740	5740	0
543	20240626	112700	48118050	5740	5740	5740	5740	0
544	20240626	112600	48118050	5740	5740	5740	5740	0
545	20240626	112500	48118050	5740	5740	5740	5740	0
546	20240626	112400	48118050	5740	5740	5740	5740	0
547	20240626	112300	48118050	5740	5740	5740	5740	0
548	20240626	112200	48118050	5740	5740	5740	5740	0
549	20240626	112100	48118050	5740	5740	5740	5740	15
550	20240626	112000	48031950	5740	5740	5740	5740	500
551	20240626	111900	45161950	5740	5740	5740	5740	0
552	20240626	111800	45161950	5740	5740	5740	5740	0
553	20240626	111700	45161950	5740	5740	5740	5740	0
554	20240626	111600	45161950	5740	5740	5740	5740	0
555	20240626	111500	45161950	5740	5740	5740	5740	0
556	20240626	111400	45161950	5740	5740	5740	5740	0
557	20240626	111300	45161950	5740	5740	5740	5740	0
558	20240626	111200	45161950	5740	5740	5740	5740	0
559	20240626	111100	45161950	5740	5740	5740	5740	0
560	20240626	111000	45161950	5740	5740	5740	5740	0
561	20240626	110900	45161950	5740	5740	5740	5740	0
562	20240626	110800	45161950	5740	5740	5740	5740	0
563	20240626	110700	45161950	5740	5740	5740	5740	0
564	20240626	110600	45161950	5740	5740	5740	5740	0
565	20240626	110500	45161950	5740	5760	5760	5740	103
566	20240626	110400	44570710	5740	5740	5740	5740	0
567	20240626	110300	44570710	5740	5740	5740	5740	0
568	20240626	110200	44570710	5740	5740	5740	5740	0
569	20240626	110100	44570710	5740	5740	5740	5740	0
570	20240626	110000	44570710	5740	5740	5740	5740	0
571	20240626	105900	44570710	5740	5740	5740	5740	0
572	20240626	105800	44570710	5740	5740	5740	5740	0
573	20240626	105700	44570710	5740	5740	5740	5740	0
574	20240626	105600	44570710	5740	5750	5750	5740	200
575	20240626	105500	43422070	5750	5750	5750	5750	5
576	20240626	105400	43393320	5740	5740	5740	5740	0
577	20240626	105300	43393320	5740	5740	5740	5740	0
578	20240626	105200	43393320	5740	5740	5740	5740	0
579	20240626	105100	43393320	5740	5740	5740	5740	0
580	20240626	105000	43393320	5740	5740	5740	5740	0
581	20240626	104900	43393320	5740	5740	5740	5740	10
582	20240626	104800	43335920	5750	5750	5750	5750	0
583	20240626	104700	43335920	5750	5750	5750	5750	300
584	20240626	104600	41610920	5740	5740	5740	5740	40
585	20240626	104500	41381320	5740	5740	5740	5740	0
586	20240626	104400	41381320	5740	5740	5740	5740	0
587	20240626	104300	41381320	5740	5740	5740	5740	0
588	20240626	104200	41381320	5740	5740	5740	5740	0
589	20240626	104100	41381320	5740	5740	5740	5740	0
590	20240626	104000	41381320	5740	5740	5740	5740	0
591	20240626	103900	41381320	5740	5740	5740	5740	0
592	20240626	103800	41381320	5740	5740	5740	5740	0
593	20240626	103700	41381320	5740	5740	5740	5740	0
594	20240626	103600	41381320	5740	5740	5740	5740	0
595	20240626	103500	41381320	5740	5740	5740	5740	0
596	20240626	103400	41381320	5740	5740	5740	5740	10
597	20240626	103300	41323920	5750	5740	5750	5740	12
598	20240626	103200	41255030	5750	5750	5750	5750	0
599	20240626	103100	41255030	5750	5750	5750	5750	0
600	20240626	103000	41255030	5750	5750	5750	5750	0
601	20240626	102900	41255030	5750	5750	5750	5750	0
602	20240626	102800	41255030	5750	5750	5750	5750	0
603	20240626	102700	41255030	5750	5750	5750	5750	0
604	20240626	102600	41255030	5750	5750	5750	5750	0
605	20240626	102500	41255030	5750	5750	5750	5750	1
606	20240626	102400	41249280	5750	5750	5750	5750	0
607	20240626	102300	41249280	5750	5750	5750	5750	0
608	20240626	102200	41249280	5750	5750	5750	5750	0
609	20240626	102100	41249280	5750	5750	5750	5750	0
610	20240626	102000	41249280	5750	5750	5750	5750	0
611	20240626	101900	41249280	5750	5750	5750	5750	0
612	20240626	101800	41249280	5750	5750	5750	5750	0
613	20240626	101700	41249280	5750	5750	5750	5750	0
614	20240626	101600	41249280	5750	5750	5750	5750	305
615	20240626	101500	39495530	5750	5750	5750	5750	0
616	20240626	101400	39495530	5750	5750	5750	5750	0
617	20240626	101300	39495530	5750	5750	5750	5750	0
618	20240626	101200	39495530	5750	5750	5750	5750	0
619	20240626	101100	39495530	5750	5750	5750	5750	0
620	20240626	101000	39495530	5750	5750	5750	5750	0
621	20240626	100900	39495530	5750	5750	5750	5750	76
622	20240626	100800	39058530	5750	5750	5750	5750	0
623	20240626	100700	39058530	5750	5750	5750	5750	0
624	20240626	100600	39058530	5750	5750	5750	5750	0
625	20240626	100500	39058530	5750	5750	5750	5750	0
626	20240626	100400	39058530	5750	5750	5750	5750	0
627	20240626	100300	39058530	5750	5750	5750	5750	0
628	20240626	100200	39058530	5750	5750	5750	5750	2
629	20240626	100100	39047030	5750	5750	5750	5750	0
630	20240626	100000	39047030	5750	5750	5750	5750	0
631	20240626	095900	39047030	5750	5750	5750	5750	1
632	20240626	095800	39041280	5750	5750	5750	5750	1
633	20240626	095700	39035530	5750	5750	5750	5750	0
634	20240626	095600	39035530	5750	5750	5750	5750	1
635	20240626	095500	39029780	5750	5750	5750	5750	2
636	20240626	095400	39018280	5730	5730	5730	5730	0
637	20240626	095300	39018280	5730	5730	5730	5730	0
638	20240626	095200	39018280	5730	5740	5740	5730	399
639	20240626	095100	36729540	5740	5740	5740	5740	0
640	20240626	095000	36729540	5740	5740	5740	5740	500
641	20240626	094900	33859540	5740	5740	5740	5740	0
642	20240626	094800	33859540	5740	5740	5740	5740	0
643	20240626	094700	33859540	5740	5740	5740	5740	0
644	20240626	094600	33859540	5740	5740	5740	5740	0
645	20240626	094500	33859540	5740	5740	5740	5740	0
646	20240626	094400	33859540	5740	5740	5740	5740	2
647	20240626	094300	33848060	5740	5740	5740	5740	115
648	20240626	094200	33187960	5740	5740	5740	5740	0
649	20240626	094100	33187960	5740	5750	5750	5740	172
650	20240626	094000	32199050	5730	5730	5730	5730	0
651	20240626	093900	32199050	5730	5730	5730	5730	0
652	20240626	093800	32199050	5730	5730	5730	5730	0
653	20240626	093700	32199050	5730	5730	5730	5730	0
654	20240626	093600	32199050	5730	5730	5730	5730	0
655	20240626	093500	32199050	5730	5730	5730	5730	0
656	20240626	093400	32199050	5730	5730	5730	5730	0
657	20240626	093300	32199050	5730	5730	5730	5730	47
658	20240626	093200	31929740	5730	5750	5750	5730	760
659	20240626	093100	27572570	5750	5750	5750	5750	20
660	20240626	093000	27457570	5750	5750	5750	5750	0
661	20240626	092900	27457570	5750	5750	5750	5750	0
662	20240626	092800	27457570	5750	5750	5750	5750	0
663	20240626	092700	27457570	5750	5750	5750	5750	0
664	20240626	092600	27457570	5750	5750	5750	5750	1
665	20240626	092500	27451820	5770	5770	5770	5770	0
666	20240626	092400	27451820	5770	5770	5770	5770	0
667	20240626	092300	27451820	5770	5770	5770	5770	0
668	20240626	092200	27451820	5770	5770	5770	5770	0
669	20240626	092100	27451820	5770	5770	5770	5770	1
670	20240626	092000	27446050	5740	5740	5740	5740	0
671	20240626	091900	27446050	5740	5740	5740	5740	2000
672	20240626	091800	15966050	5730	5730	5730	5730	0
673	20240626	091700	15966050	5730	5730	5730	5730	0
674	20240626	091600	15966050	5730	5770	5770	5730	901
675	20240626	091500	10793090	5770	5770	5770	5770	0
676	20240626	091400	10793090	5770	5770	5770	5770	0
677	20240626	091300	10793090	5770	5770	5770	5770	2
678	20240626	091200	10781550	5770	5770	5770	5770	0
679	20240626	091100	10781550	5770	5770	5770	5770	4
680	20240626	091000	10758470	5770	5770	5770	5770	51
681	20240626	090900	10464200	5770	5770	5770	5770	0
682	20240626	090800	10464200	5770	5770	5770	5770	0
683	20240626	090700	10464200	5770	5750	5770	5750	17
684	20240626	090600	10366170	5750	5750	5750	5750	0
685	20240626	090500	10366170	5750	5750	5750	5750	0
686	20240626	090400	10366170	5750	5750	5750	5750	235
687	20240626	090300	9014920	5750	5750	5750	5750	0
688	20240626	090200	9014920	5750	5750	5750	5750	0
689	20240626	090100	9014920	5750	5750	5750	5750	313
690	20240626	090000	7215170	5730	5740	5740	5730	1258