KissMeData/179530/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203300	62089290	2970	2970	2970	2970	2000
3	20240626	203200	62089290	2970	2970	2970	2970	0
4	20240626	203100	62089290	2970	2970	2970	2970	0
5	20240626	203000	62089290	2970	2970	2970	2970	0
6	20240626	202900	62089290	2970	2970	2970	2970	0
7	20240626	202800	62089290	2970	2970	2970	2970	0
8	20240626	202700	62089290	2970	2970	2970	2970	0
9	20240626	202600	62089290	2970	2970	2970	2970	0
10	20240626	202500	62089290	2970	2970	2970	2970	0
11	20240626	202400	62089290	2970	2970	2970	2970	0
12	20240626	202300	62089290	2970	2970	2970	2970	0
13	20240626	202200	62089290	2970	2970	2970	2970	0
14	20240626	202100	62089290	2970	2970	2970	2970	0
15	20240626	202000	62089290	2970	2970	2970	2970	0
16	20240626	201900	62089290	2970	2970	2970	2970	0
17	20240626	201800	62089290	2970	2970	2970	2970	0
18	20240626	201700	62089290	2970	2970	2970	2970	0
19	20240626	201600	62089290	2970	2970	2970	2970	0
20	20240626	201500	62089290	2970	2970	2970	2970	0
21	20240626	201400	62089290	2970	2970	2970	2970	0
22	20240626	201300	62089290	2970	2970	2970	2970	0
23	20240626	201200	62089290	2970	2970	2970	2970	0
24	20240626	201100	62089290	2970	2970	2970	2970	0
25	20240626	201000	62089290	2970	2970	2970	2970	0
26	20240626	200900	62089290	2970	2970	2970	2970	0
27	20240626	200800	62089290	2970	2970	2970	2970	0
28	20240626	200700	62089290	2970	2970	2970	2970	0
29	20240626	200600	62089290	2970	2970	2970	2970	0
30	20240626	200500	62089290	2970	2970	2970	2970	0
31	20240626	200400	62089290	2970	2970	2970	2970	0
32	20240626	200300	62089290	2970	2970	2970	2970	2000
33	20240626	200200	62089290	2970	2970	2970	2970	0
34	20240626	200100	62089290	2970	2970	2970	2970	0
35	20240626	200000	62089290	2970	2970	2970	2970	0
36	20240626	195900	62089290	2970	2970	2970	2970	0
37	20240626	195800	62089290	2970	2970	2970	2970	0
38	20240626	195700	62089290	2970	2970	2970	2970	0
39	20240626	195600	62089290	2970	2970	2970	2970	0
40	20240626	195500	62089290	2970	2970	2970	2970	0
41	20240626	195400	62089290	2970	2970	2970	2970	0
42	20240626	195300	62089290	2970	2970	2970	2970	0
43	20240626	195200	62089290	2970	2970	2970	2970	0
44	20240626	195100	62089290	2970	2970	2970	2970	0
45	20240626	195000	62089290	2970	2970	2970	2970	0
46	20240626	194900	62089290	2970	2970	2970	2970	0
47	20240626	194800	62089290	2970	2970	2970	2970	0
48	20240626	194700	62089290	2970	2970	2970	2970	0
49	20240626	194600	62089290	2970	2970	2970	2970	0
50	20240626	194500	62089290	2970	2970	2970	2970	0
51	20240626	194400	62089290	2970	2970	2970	2970	0
52	20240626	194300	62089290	2970	2970	2970	2970	0
53	20240626	194200	62089290	2970	2970	2970	2970	0
54	20240626	194100	62089290	2970	2970	2970	2970	0
55	20240626	194000	62089290	2970	2970	2970	2970	0
56	20240626	193900	62089290	2970	2970	2970	2970	0
57	20240626	193800	62089290	2970	2970	2970	2970	0
58	20240626	193700	62089290	2970	2970	2970	2970	0
59	20240626	193600	62089290	2970	2970	2970	2970	0
60	20240626	193500	62089290	2970	2970	2970	2970	0
61	20240626	193400	62089290	2970	2970	2970	2970	0
62	20240626	193300	62089290	2970	2970	2970	2970	2000
63	20240626	193200	62089290	2970	2970	2970	2970	0
64	20240626	193100	62089290	2970	2970	2970	2970	0
65	20240626	193000	62089290	2970	2970	2970	2970	0
66	20240626	192900	62089290	2970	2970	2970	2970	0
67	20240626	192800	62089290	2970	2970	2970	2970	0
68	20240626	192700	62089290	2970	2970	2970	2970	0
69	20240626	192600	62089290	2970	2970	2970	2970	0
70	20240626	192500	62089290	2970	2970	2970	2970	0
71	20240626	192400	62089290	2970	2970	2970	2970	0
72	20240626	192300	62089290	2970	2970	2970	2970	0
73	20240626	192200	62089290	2970	2970	2970	2970	0
74	20240626	192100	62089290	2970	2970	2970	2970	0
75	20240626	192000	62089290	2970	2970	2970	2970	0
76	20240626	191900	62089290	2970	2970	2970	2970	0
77	20240626	191800	62089290	2970	2970	2970	2970	0
78	20240626	191700	62089290	2970	2970	2970	2970	0
79	20240626	191600	62089290	2970	2970	2970	2970	0
80	20240626	191500	62089290	2970	2970	2970	2970	0
81	20240626	191400	62089290	2970	2970	2970	2970	0
82	20240626	191300	62089290	2970	2970	2970	2970	0
83	20240626	191200	62089290	2970	2970	2970	2970	0
84	20240626	191100	62089290	2970	2970	2970	2970	0
85	20240626	191000	62089290	2970	2970	2970	2970	0
86	20240626	190900	62089290	2970	2970	2970	2970	0
87	20240626	190800	62089290	2970	2970	2970	2970	0
88	20240626	190700	62089290	2970	2970	2970	2970	0
89	20240626	190600	62089290	2970	2970	2970	2970	0
90	20240626	190500	62089290	2970	2970	2970	2970	0
91	20240626	190400	62089290	2970	2970	2970	2970	0
92	20240626	190300	62089290	2970	2970	2970	2970	2000
93	20240626	190200	62089290	2970	2970	2970	2970	0
94	20240626	190100	62089290	2970	2970	2970	2970	0
95	20240626	190000	62089290	2970	2970	2970	2970	0
96	20240626	185900	62089290	2970	2970	2970	2970	0
97	20240626	185800	62089290	2970	2970	2970	2970	0
98	20240626	185700	62089290	2970	2970	2970	2970	0
99	20240626	185600	62089290	2970	2970	2970	2970	0
100	20240626	185500	62089290	2970	2970	2970	2970	0
101	20240626	185400	62089290	2970	2970	2970	2970	0
102	20240626	185300	62089290	2970	2970	2970	2970	0
103	20240626	185200	62089290	2970	2970	2970	2970	0
104	20240626	185100	62089290	2970	2970	2970	2970	0
105	20240626	185000	62089290	2970	2970	2970	2970	0
106	20240626	184900	62089290	2970	2970	2970	2970	0
107	20240626	184800	62089290	2970	2970	2970	2970	0
108	20240626	184700	62089290	2970	2970	2970	2970	0
109	20240626	184600	62089290	2970	2970	2970	2970	0
110	20240626	184500	62089290	2970	2970	2970	2970	0
111	20240626	184400	62089290	2970	2970	2970	2970	0
112	20240626	184300	62089290	2970	2970	2970	2970	0
113	20240626	184200	62089290	2970	2970	2970	2970	0
114	20240626	184100	62089290	2970	2970	2970	2970	0
115	20240626	184000	62089290	2970	2970	2970	2970	0
116	20240626	183900	62089290	2970	2970	2970	2970	0
117	20240626	183800	62089290	2970	2970	2970	2970	0
118	20240626	183700	62089290	2970	2970	2970	2970	0
119	20240626	183600	62089290	2970	2970	2970	2970	0
120	20240626	183500	62089290	2970	2970	2970	2970	0
121	20240626	183400	62089290	2970	2970	2970	2970	0
122	20240626	183300	62089290	2970	2970	2970	2970	2000
123	20240626	183200	62089290	2970	2970	2970	2970	0
124	20240626	183100	62089290	2970	2970	2970	2970	0
125	20240626	183000	62089290	2970	2970	2970	2970	0
126	20240626	182900	62089290	2970	2970	2970	2970	0
127	20240626	182800	62089290	2970	2970	2970	2970	0
128	20240626	182700	62089290	2970	2970	2970	2970	0
129	20240626	182600	62089290	2970	2970	2970	2970	0
130	20240626	182500	62089290	2970	2970	2970	2970	0
131	20240626	182400	62089290	2970	2970	2970	2970	0
132	20240626	182300	62089290	2970	2970	2970	2970	0
133	20240626	182200	62089290	2970	2970	2970	2970	0
134	20240626	182100	62089290	2970	2970	2970	2970	0
135	20240626	182000	62089290	2970	2970	2970	2970	0
136	20240626	181900	62089290	2970	2970	2970	2970	0
137	20240626	181800	62089290	2970	2970	2970	2970	0
138	20240626	181700	62089290	2970	2970	2970	2970	0
139	20240626	181600	62089290	2970	2970	2970	2970	0
140	20240626	181500	62089290	2970	2970	2970	2970	0
141	20240626	181400	62089290	2970	2970	2970	2970	0
142	20240626	181300	62089290	2970	2970	2970	2970	0
143	20240626	181200	62089290	2970	2970	2970	2970	0
144	20240626	181100	62089290	2970	2970	2970	2970	0
145	20240626	181000	62089290	2970	2970	2970	2970	0
146	20240626	180900	62089290	2970	2970	2970	2970	0
147	20240626	180800	62089290	2970	2970	2970	2970	0
148	20240626	180700	62089290	2970	2970	2970	2970	0
149	20240626	180600	62089290	2970	2970	2970	2970	0
150	20240626	180500	62089290	2970	2970	2970	2970	0
151	20240626	180400	62089290	2970	2970	2970	2970	0
152	20240626	180300	62089290	2970	2970	2970	2970	2000
153	20240626	180200	62089290	2970	2970	2970	2970	0
154	20240626	180100	62089290	2970	2970	2970	2970	0
155	20240626	180000	62089290	2970	2970	2970	2970	0
156	20240626	175900	62089290	2970	2970	2970	2970	0
157	20240626	175800	62089290	2970	2970	2970	2970	0
158	20240626	175700	62089290	2970	2970	2970	2970	0
159	20240626	175600	62089290	2970	2970	2970	2970	0
160	20240626	175500	62089290	2970	2970	2970	2970	0
161	20240626	175400	62089290	2970	2970	2970	2970	0
162	20240626	175300	62089290	2970	2970	2970	2970	0
163	20240626	175200	62089290	2970	2970	2970	2970	0
164	20240626	175100	62089290	2970	2970	2970	2970	0
165	20240626	175000	62089290	2970	2970	2970	2970	0
166	20240626	174900	62089290	2970	2970	2970	2970	0
167	20240626	174800	62089290	2970	2970	2970	2970	0
168	20240626	174700	62089290	2970	2970	2970	2970	0
169	20240626	174600	62089290	2970	2970	2970	2970	0
170	20240626	174500	62089290	2970	2970	2970	2970	0
171	20240626	174400	62089290	2970	2970	2970	2970	0
172	20240626	174300	62089290	2970	2970	2970	2970	0
173	20240626	174200	62089290	2970	2970	2970	2970	0
174	20240626	174100	62089290	2970	2970	2970	2970	0
175	20240626	174000	62089290	2970	2970	2970	2970	0
176	20240626	173900	62089290	2970	2970	2970	2970	0
177	20240626	173800	62089290	2970	2970	2970	2970	0
178	20240626	173700	62089290	2970	2970	2970	2970	0
179	20240626	173600	62089290	2970	2970	2970	2970	0
180	20240626	173500	62089290	2970	2970	2970	2970	0
181	20240626	173400	62089290	2970	2970	2970	2970	0
182	20240626	173300	62089290	2970	2970	2970	2970	2000
183	20240626	173200	62089290	2970	2970	2970	2970	0
184	20240626	173100	62089290	2970	2970	2970	2970	0
185	20240626	173000	62089290	2970	2970	2970	2970	0
186	20240626	172900	62089290	2970	2970	2970	2970	0
187	20240626	172800	62089290	2970	2970	2970	2970	0
188	20240626	172700	62089290	2970	2970	2970	2970	0
189	20240626	172600	62089290	2970	2970	2970	2970	0
190	20240626	172500	62089290	2970	2970	2970	2970	0
191	20240626	172400	62089290	2970	2970	2970	2970	0
192	20240626	172300	62089290	2970	2970	2970	2970	0
193	20240626	172200	62089290	2970	2970	2970	2970	0
194	20240626	172100	62089290	2970	2970	2970	2970	0
195	20240626	172000	62089290	2970	2970	2970	2970	0
196	20240626	171900	62089290	2970	2970	2970	2970	0
197	20240626	171800	62089290	2970	2970	2970	2970	0
198	20240626	171700	62089290	2970	2970	2970	2970	0
199	20240626	171600	62089290	2970	2970	2970	2970	0
200	20240626	171500	62089290	2970	2970	2970	2970	0
201	20240626	171400	62089290	2970	2970	2970	2970	0
202	20240626	171300	62089290	2970	2970	2970	2970	0
203	20240626	171200	62089290	2970	2970	2970	2970	0
204	20240626	171100	62089290	2970	2970	2970	2970	0
205	20240626	171000	62089290	2970	2970	2970	2970	0
206	20240626	170900	62089290	2970	2970	2970	2970	0
207	20240626	170800	62089290	2970	2970	2970	2970	0
208	20240626	170700	62089290	2970	2970	2970	2970	0
209	20240626	170600	62089290	2970	2970	2970	2970	0
210	20240626	170500	62089290	2970	2970	2970	2970	0
211	20240626	170400	62089290	2970	2970	2970	2970	0
212	20240626	170300	62089290	2970	2970	2970	2970	2000
213	20240626	170200	62089290	2970	2970	2970	2970	0
214	20240626	170100	62089290	2970	2970	2970	2970	0
215	20240626	170000	62089290	2970	2970	2970	2970	0
216	20240626	165900	62089290	2970	2970	2970	2970	0
217	20240626	165800	62089290	2970	2970	2970	2970	0
218	20240626	165700	62089290	2970	2970	2970	2970	0
219	20240626	165600	62089290	2970	2970	2970	2970	0
220	20240626	165500	62089290	2970	2970	2970	2970	0
221	20240626	165400	62089290	2970	2970	2970	2970	0
222	20240626	165300	62089290	2970	2970	2970	2970	0
223	20240626	165200	62089290	2970	2970	2970	2970	0
224	20240626	165100	62089290	2970	2970	2970	2970	0
225	20240626	165000	62089290	2970	2970	2970	2970	0
226	20240626	164900	62089290	2970	2970	2970	2970	0
227	20240626	164800	62089290	2970	2970	2970	2970	0
228	20240626	164700	62089290	2970	2970	2970	2970	0
229	20240626	164600	62089290	2970	2970	2970	2970	0
230	20240626	164500	62089290	2970	2970	2970	2970	0
231	20240626	164400	62089290	2970	2970	2970	2970	0
232	20240626	164300	62089290	2970	2970	2970	2970	0
233	20240626	164200	62089290	2970	2970	2970	2970	0
234	20240626	164100	62089290	2970	2970	2970	2970	0
235	20240626	164000	62089290	2970	2970	2970	2970	0
236	20240626	163900	62089290	2970	2970	2970	2970	0
237	20240626	163800	62089290	2970	2970	2970	2970	0
238	20240626	163700	62089290	2970	2970	2970	2970	0
239	20240626	163600	62089290	2970	2970	2970	2970	0
240	20240626	163500	62089290	2970	2970	2970	2970	0
241	20240626	163400	62089290	2970	2970	2970	2970	0
242	20240626	163300	62089290	2970	2970	2970	2970	2000
243	20240626	163200	62089290	2970	2970	2970	2970	0
244	20240626	163100	62089290	2970	2970	2970	2970	0
245	20240626	163000	62089290	2970	2970	2970	2970	0
246	20240626	162900	62089290	2970	2970	2970	2970	0
247	20240626	162800	62089290	2970	2970	2970	2970	0
248	20240626	162700	62089290	2970	2970	2970	2970	0
249	20240626	162600	62089290	2970	2970	2970	2970	0
250	20240626	162500	62089290	2970	2970	2970	2970	0
251	20240626	162400	62089290	2970	2970	2970	2970	0
252	20240626	162300	62089290	2970	2970	2970	2970	0
253	20240626	162200	62089290	2970	2970	2970	2970	0
254	20240626	162100	62089290	2970	2970	2970	2970	0
255	20240626	162000	62089290	2970	2970	2970	2970	0
256	20240626	161900	62089290	2970	2970	2970	2970	0
257	20240626	161800	62089290	2970	2970	2970	2970	0
258	20240626	161700	62089290	2970	2970	2970	2970	0
259	20240626	161600	62089290	2970	2970	2970	2970	0
260	20240626	161500	62089290	2970	2970	2970	2970	0
261	20240626	161400	62089290	2970	2970	2970	2970	0
262	20240626	161300	62089290	2970	2970	2970	2970	0
263	20240626	161200	62089290	2970	2970	2970	2970	0
264	20240626	161100	62089290	2970	2970	2970	2970	0
265	20240626	161000	62089290	2970	2970	2970	2970	0
266	20240626	160900	62089290	2970	2970	2970	2970	0
267	20240626	160800	62089290	2970	2970	2970	2970	0
268	20240626	160700	62089290	2970	2970	2970	2970	0
269	20240626	160600	62089290	2970	2970	2970	2970	0
270	20240626	160500	62089290	2970	2970	2970	2970	0
271	20240626	160400	62089290	2970	2970	2970	2970	0
272	20240626	160300	62089290	2970	2970	2970	2970	2000
273	20240626	160200	62089290	2970	2970	2970	2970	0
274	20240626	160100	62089290	2970	2970	2970	2970	0
275	20240626	160000	62089290	2970	2970	2970	2970	0
276	20240626	155900	62089290	2970	2970	2970	2970	0
277	20240626	155800	62089290	2970	2970	2970	2970	0
278	20240626	155700	62089290	2970	2970	2970	2970	0
279	20240626	155600	62089290	2970	2970	2970	2970	0
280	20240626	155500	62089290	2970	2970	2970	2970	0
281	20240626	155400	62089290	2970	2970	2970	2970	0
282	20240626	155300	62089290	2970	2970	2970	2970	0
283	20240626	155200	62089290	2970	2970	2970	2970	0
284	20240626	155100	62089290	2970	2970	2970	2970	0
285	20240626	155000	62089290	2970	2970	2970	2970	0
286	20240626	154900	62089290	2970	2970	2970	2970	0
287	20240626	154800	62089290	2970	2970	2970	2970	0
288	20240626	154700	62089290	2970	2970	2970	2970	0
289	20240626	154600	62089290	2970	2970	2970	2970	0
290	20240626	154500	62089290	2970	2970	2970	2970	0
291	20240626	154400	62089290	2970	2970	2970	2970	0
292	20240626	154300	62089290	2970	2970	2970	2970	0
293	20240626	154200	62089290	2970	2970	2970	2970	0
294	20240626	154100	62089290	2970	2970	2970	2970	0
295	20240626	154000	62089290	2970	2970	2970	2970	0
296	20240626	153900	62089290	2970	2970	2970	2970	0
297	20240626	153800	62089290	2970	2970	2970	2970	0
298	20240626	153700	62089290	2970	2970	2970	2970	0
299	20240626	153600	62089290	2970	2970	2970	2970	0
300	20240626	153500	62089290	2970	2970	2970	2970	0
301	20240626	153400	62089290	2970	2970	2970	2970	0
302	20240626	153300	62089290	2970	2970	2970	2970	2000
303	20240626	153200	62089290	2970	2970	2970	2970	0
304	20240626	153100	62089290	2970	2970	2970	2970	0
305	20240626	153000	62089290	2970	2970	2970	2970	2000
306	20240626	152900	56149290	2980	2980	2980	2980	0
307	20240626	152800	56149290	2980	2980	2980	2980	0
308	20240626	152700	56149290	2980	2980	2980	2980	0
309	20240626	152600	56149290	2980	2980	2980	2980	0
310	20240626	152500	56149290	2980	2980	2980	2980	0
311	20240626	152400	56149290	2980	2980	2980	2980	0
312	20240626	152300	56149290	2980	2980	2980	2980	0
313	20240626	152200	56149290	2980	2980	2980	2980	0
314	20240626	152100	56149290	2980	2980	2980	2980	0
315	20240626	152000	56149290	2980	2980	2980	2980	0
316	20240626	151900	56149290	2980	2990	2990	2980	525
317	20240626	151800	54584640	2995	2995	2995	2995	0
318	20240626	151700	54584640	2995	3000	3000	2995	55
319	20240626	151600	54419910	2995	2995	2995	2995	63
320	20240626	151500	54231225	3000	3000	3000	3000	1
321	20240626	151400	54228225	2995	2995	2995	2995	0
322	20240626	151300	54228225	2995	2995	2995	2995	0
323	20240626	151200	54228225	2995	2995	2995	2995	50
324	20240626	151100	54078475	2995	2995	2995	2995	24
325	20240626	151000	54006595	2995	2995	2995	2995	0
326	20240626	150900	54006595	2995	2990	2995	2990	244
327	20240626	150800	53276165	3000	3000	3000	3000	0
328	20240626	150700	53276165	3000	3000	3000	3000	0
329	20240626	150600	53276165	3000	3000	3000	3000	0
330	20240626	150500	53276165	3000	3000	3000	3000	0
331	20240626	150400	53276165	3000	3000	3000	3000	0
332	20240626	150300	53276165	3000	3000	3000	3000	0
333	20240626	150200	53276165	3000	3000	3000	3000	0
334	20240626	150100	53276165	3000	3000	3000	3000	0
335	20240626	150000	53276165	3000	3000	3000	3000	0
336	20240626	145900	53276165	3000	3000	3000	3000	0
337	20240626	145800	53276165	3000	3000	3000	3000	0
338	20240626	145700	53276165	3000	3000	3000	3000	0
339	20240626	145600	53276165	3000	3000	3000	3000	0
340	20240626	145500	53276165	3000	3000	3000	3000	0
341	20240626	145400	53276165	3000	3000	3000	3000	0
342	20240626	145300	53276165	3000	3000	3000	3000	1
343	20240626	145200	53273165	2990	2990	2990	2990	0
344	20240626	145100	53273165	2990	2990	2990	2990	500
345	20240626	145000	51778165	3000	3000	3000	3000	1
346	20240626	144900	51775165	2990	2990	2990	2990	0
347	20240626	144800	51775165	2990	2990	2990	2990	0
348	20240626	144700	51775165	2990	2990	2990	2990	0
349	20240626	144600	51775165	2990	2990	2990	2990	0
350	20240626	144500	51775165	2990	2990	2990	2990	0
351	20240626	144400	51775165	2990	2990	2990	2990	0
352	20240626	144300	51775165	2990	2990	2990	2990	250
353	20240626	144200	51027665	3000	3000	3000	3000	0
354	20240626	144100	51027665	3000	3000	3000	3000	0
355	20240626	144000	51027665	3000	3000	3000	3000	0
356	20240626	143900	51027665	3000	3000	3000	3000	0
357	20240626	143800	51027665	3000	3000	3000	3000	0
358	20240626	143700	51027665	3000	3000	3000	3000	0
359	20240626	143600	51027665	3000	3000	3000	3000	0
360	20240626	143500	51027665	3000	3000	3000	3000	0
361	20240626	143400	51027665	3000	3000	3000	3000	10
362	20240626	143300	50997665	3000	3000	3000	3000	0
363	20240626	143200	50997665	3000	3000	3000	3000	0
364	20240626	143100	50997665	3000	3000	3000	3000	1
365	20240626	143000	50994665	2990	2990	2990	2990	0
366	20240626	142900	50994665	2990	2990	2990	2990	200
367	20240626	142800	50396665	3000	3000	3000	3000	0
368	20240626	142700	50396665	3000	3000	3000	3000	0
369	20240626	142600	50396665	3000	3000	3000	3000	10
370	20240626	142500	50366665	3000	3000	3000	3000	30
371	20240626	142400	50276665	3000	3000	3000	3000	0
372	20240626	142300	50276665	3000	3000	3000	3000	176
373	20240626	142200	49748665	3000	3000	3000	3000	124
374	20240626	142100	49376665	3000	3000	3000	3000	100
375	20240626	142000	49076665	3000	3000	3000	3000	0
376	20240626	141900	49076665	3000	3000	3000	3000	0
377	20240626	141800	49076665	3000	3000	3000	3000	0
378	20240626	141700	49076665	3000	3000	3000	3000	0
379	20240626	141600	49076665	3000	3000	3000	3000	0
380	20240626	141500	49076665	3000	3000	3000	3000	0
381	20240626	141400	49076665	3000	3000	3000	3000	0
382	20240626	141300	49076665	3000	3000	3000	3000	0
383	20240626	141200	49076665	3000	3000	3000	3000	0
384	20240626	141100	49076665	3000	3000	3000	3000	0
385	20240626	141000	49076665	3000	3000	3000	3000	0
386	20240626	140900	49076665	3000	3000	3000	3000	0
387	20240626	140800	49076665	3000	3000	3000	3000	0
388	20240626	140700	49076665	3000	3000	3000	3000	0
389	20240626	140600	49076665	3000	3000	3000	3000	3
390	20240626	140500	49067665	3000	3000	3000	3000	0
391	20240626	140400	49067665	3000	3000	3000	3000	0
392	20240626	140300	49067665	3000	3000	3000	3000	0
393	20240626	140200	49067665	3000	3000	3000	3000	0
394	20240626	140100	49067665	3000	3000	3000	3000	394
395	20240626	140000	47885665	3000	3000	3000	3000	1
396	20240626	135900	47882665	3000	3000	3000	3000	0
397	20240626	135800	47882665	3000	3000	3000	3000	0
398	20240626	135700	47882665	3000	3000	3000	3000	2000
399	20240626	135600	41882665	3005	3005	3005	3005	0
400	20240626	135500	41882665	3005	3005	3005	3005	0
401	20240626	135400	41882665	3005	3005	3005	3005	0
402	20240626	135300	41882665	3005	3005	3005	3005	1
403	20240626	135200	41879660	3000	3000	3000	3000	0
404	20240626	135100	41879660	3000	3000	3000	3000	0
405	20240626	135000	41879660	3000	3000	3000	3000	0
406	20240626	134900	41879660	3000	3000	3000	3000	0
407	20240626	134800	41879660	3000	3000	3000	3000	0
408	20240626	134700	41879660	3000	3000	3000	3000	0
409	20240626	134600	41879660	3000	3000	3000	3000	0
410	20240626	134500	41879660	3000	3000	3000	3000	2600
411	20240626	134400	34079660	3000	3000	3000	3000	8
412	20240626	134300	34055660	3005	3005	3005	3005	0
413	20240626	134200	34055660	3005	3005	3005	3005	0
414	20240626	134100	34055660	3005	3005	3005	3005	0
415	20240626	134000	34055660	3005	3005	3005	3005	0
416	20240626	133900	34055660	3005	3005	3005	3005	0
417	20240626	133800	34055660	3005	3005	3005	3005	0
418	20240626	133700	34055660	3005	3005	3005	3005	0
419	20240626	133600	34055660	3005	3005	3005	3005	0
420	20240626	133500	34055660	3005	3005	3005	3005	0
421	20240626	133400	34055660	3005	3005	3005	3005	0
422	20240626	133300	34055660	3005	3005	3005	3005	0
423	20240626	133200	34055660	3005	3005	3005	3005	0
424	20240626	133100	34055660	3005	3005	3005	3005	0
425	20240626	133000	34055660	3005	3005	3005	3005	0
426	20240626	132900	34055660	3005	3005	3005	3005	0
427	20240626	132800	34055660	3005	3005	3005	3005	0
428	20240626	132700	34055660	3005	3005	3005	3005	0
429	20240626	132600	34055660	3005	3005	3005	3005	0
430	20240626	132500	34055660	3005	3005	3005	3005	0
431	20240626	132400	34055660	3005	3005	3005	3005	0
432	20240626	132300	34055660	3005	3005	3005	3005	0
433	20240626	132200	34055660	3005	3005	3005	3005	0
434	20240626	132100	34055660	3005	3005	3005	3005	0
435	20240626	132000	34055660	3005	3005	3005	3005	0
436	20240626	131900	34055660	3005	3005	3005	3005	0
437	20240626	131800	34055660	3005	3005	3005	3005	0
438	20240626	131700	34055660	3005	3005	3005	3005	0
439	20240626	131600	34055660	3005	3005	3005	3005	0
440	20240626	131500	34055660	3005	3005	3005	3005	0
441	20240626	131400	34055660	3005	3005	3005	3005	0
442	20240626	131300	34055660	3005	3005	3005	3005	0
443	20240626	131200	34055660	3005	3005	3005	3005	10
444	20240626	131100	34025610	3005	3005	3005	3005	4
445	20240626	131000	34013590	3005	3005	3005	3005	4
446	20240626	130900	34001570	3005	3005	3005	3005	0
447	20240626	130800	34001570	3005	3005	3005	3005	4
448	20240626	130700	33989550	3005	3005	3005	3005	0
449	20240626	130600	33989550	3005	3005	3005	3005	0
450	20240626	130500	33989550	3005	3005	3005	3005	0
451	20240626	130400	33989550	3005	3005	3005	3005	0
452	20240626	130300	33989550	3005	3005	3005	3005	0
453	20240626	130200	33989550	3005	3005	3005	3005	0
454	20240626	130100	33989550	3005	3005	3005	3005	0
455	20240626	130000	33989550	3005	3005	3005	3005	0
456	20240626	125900	33989550	3005	3005	3005	3005	0
457	20240626	125800	33989550	3005	3005	3005	3005	0
458	20240626	125700	33989550	3005	3005	3005	3005	0
459	20240626	125600	33989550	3005	3005	3005	3005	0
460	20240626	125500	33989550	3005	3005	3005	3005	0
461	20240626	125400	33989550	3005	3005	3005	3005	0
462	20240626	125300	33989550	3005	3005	3005	3005	0
463	20240626	125200	33989550	3005	3005	3005	3005	0
464	20240626	125100	33989550	3005	3005	3005	3005	0
465	20240626	125000	33989550	3005	3005	3005	3005	0
466	20240626	124900	33989550	3005	3005	3005	3005	0
467	20240626	124800	33989550	3005	3005	3005	3005	0
468	20240626	124700	33989550	3005	3005	3005	3005	0
469	20240626	124600	33989550	3005	3005	3005	3005	0
470	20240626	124500	33989550	3005	3005	3005	3005	0
471	20240626	124400	33989550	3005	3005	3005	3005	10
472	20240626	124300	33959500	3005	3005	3005	3005	0
473	20240626	124200	33959500	3005	3005	3005	3005	0
474	20240626	124100	33959500	3005	3005	3005	3005	0
475	20240626	124000	33959500	3005	3005	3005	3005	0
476	20240626	123900	33959500	3005	3005	3005	3005	0
477	20240626	123800	33959500	3005	3005	3005	3005	0
478	20240626	123700	33959500	3005	3005	3005	3005	0
479	20240626	123600	33959500	3005	3005	3005	3005	0
480	20240626	123500	33959500	3005	3005	3005	3005	2
481	20240626	123400	33953490	3005	3005	3005	3005	0
482	20240626	123300	33953490	3005	3005	3005	3005	0
483	20240626	123200	33953490	3005	3005	3005	3005	1
484	20240626	123100	33950485	3005	3005	3005	3005	0
485	20240626	123000	33950485	3005	3005	3005	3005	0
486	20240626	122900	33950485	3005	3005	3005	3005	0
487	20240626	122800	33950485	3005	3005	3005	3005	0
488	20240626	122700	33950485	3005	3005	3005	3005	0
489	20240626	122600	33950485	3005	3005	3005	3005	0
490	20240626	122500	33950485	3005	3005	3005	3005	0
491	20240626	122400	33950485	3005	3005	3005	3005	0
492	20240626	122300	33950485	3005	3005	3005	3005	0
493	20240626	122200	33950485	3005	3005	3005	3005	0
494	20240626	122100	33950485	3005	3005	3005	3005	0
495	20240626	122000	33950485	3005	3005	3005	3005	0
496	20240626	121900	33950485	3005	3005	3005	3005	0
497	20240626	121800	33950485	3005	3005	3005	3005	0
498	20240626	121700	33950485	3005	3005	3005	3005	0
499	20240626	121600	33950485	3005	3005	3005	3005	0
500	20240626	121500	33950485	3005	3005	3005	3005	0
501	20240626	121400	33950485	3005	3005	3005	3005	0
502	20240626	121300	33950485	3005	3005	3005	3005	0
503	20240626	121200	33950485	3005	3005	3005	3005	0
504	20240626	121100	33950485	3005	3005	3005	3005	0
505	20240626	121000	33950485	3005	3005	3005	3005	0
506	20240626	120900	33950485	3005	3005	3005	3005	0
507	20240626	120800	33950485	3005	3005	3005	3005	0
508	20240626	120700	33950485	3005	3005	3005	3005	0
509	20240626	120600	33950485	3005	3005	3005	3005	0
510	20240626	120500	33950485	3005	3005	3005	3005	0
511	20240626	120400	33950485	3005	3005	3005	3005	0
512	20240626	120300	33950485	3005	3005	3005	3005	0
513	20240626	120200	33950485	3005	3005	3005	3005	0
514	20240626	120100	33950485	3005	3005	3005	3005	0
515	20240626	120000	33950485	3005	3005	3005	3005	0
516	20240626	115900	33950485	3005	3005	3005	3005	0
517	20240626	115800	33950485	3005	3005	3005	3005	0
518	20240626	115700	33950485	3005	3005	3005	3005	0
519	20240626	115600	33950485	3005	3005	3005	3005	0
520	20240626	115500	33950485	3005	3005	3005	3005	0
521	20240626	115400	33950485	3005	3005	3005	3005	0
522	20240626	115300	33950485	3005	2980	3005	2980	30
523	20240626	115200	33861060	3005	3005	3005	3005	16
524	20240626	115100	33812980	3005	3005	3005	3005	5
525	20240626	115000	33797955	3005	3005	3005	3005	0
526	20240626	114900	33797955	3005	3005	3005	3005	0
527	20240626	114800	33797955	3005	3005	3005	3005	0
528	20240626	114700	33797955	3005	3005	3005	3005	0
529	20240626	114600	33797955	3005	3005	3005	3005	0
530	20240626	114500	33797955	3005	3005	3005	3005	0
531	20240626	114400	33797955	3005	3005	3005	3005	0
532	20240626	114300	33797955	3005	3005	3005	3005	0
533	20240626	114200	33797955	3005	3005	3005	3005	0
534	20240626	114100	33797955	3005	2985	3005	2985	29
535	20240626	114000	33711320	2985	2985	2985	2985	0
536	20240626	113900	33711320	2985	2985	2985	2985	0
537	20240626	113800	33711320	2985	2985	2985	2985	0
538	20240626	113700	33711320	2985	2985	2985	2985	0
539	20240626	113600	33711320	2985	2985	2985	2985	488
540	20240626	113500	32254640	2985	2985	2985	2985	0
541	20240626	113400	32254640	2985	2985	2985	2985	0
542	20240626	113300	32254640	2985	2985	2985	2985	0
543	20240626	113200	32254640	2985	2985	2985	2985	0
544	20240626	113100	32254640	2985	2985	2985	2985	0
545	20240626	113000	32254640	2985	2985	2985	2985	0
546	20240626	112900	32254640	2985	2985	2985	2985	0
547	20240626	112800	32254640	2985	2985	2985	2985	0
548	20240626	112700	32254640	2985	2985	2985	2985	0
549	20240626	112600	32254640	2985	2985	2985	2985	37
550	20240626	112500	32144195	2985	2985	2985	2985	0
551	20240626	112400	32144195	2985	2985	2985	2985	141
552	20240626	112300	31723310	2985	2985	2985	2985	0
553	20240626	112200	31723310	2985	2985	2985	2985	0
554	20240626	112100	31723310	2985	2985	2985	2985	0
555	20240626	112000	31723310	2985	2985	2985	2985	0
556	20240626	111900	31723310	2985	2985	2985	2985	2
557	20240626	111800	31717340	2985	2985	2985	2985	14
558	20240626	111700	31675550	2985	2985	2985	2985	0
559	20240626	111600	31675550	2985	2985	2985	2985	0
560	20240626	111500	31675550	2985	2985	2985	2985	4
561	20240626	111400	31663610	2985	2985	2985	2985	0
562	20240626	111300	31663610	2985	2985	2985	2985	0
563	20240626	111200	31663610	2985	2985	2985	2985	0
564	20240626	111100	31663610	2985	2985	2985	2985	0
565	20240626	111000	31663610	2985	2985	2985	2985	0
566	20240626	110900	31663610	2985	2985	2985	2985	0
567	20240626	110800	31663610	2985	2985	2985	2985	0
568	20240626	110700	31663610	2985	2985	2985	2985	0
569	20240626	110600	31663610	2985	2985	2985	2985	0
570	20240626	110500	31663610	2985	2985	2985	2985	11
571	20240626	110400	31630775	2985	2985	2985	2985	0
572	20240626	110300	31630775	2985	2985	2985	2985	0
573	20240626	110200	31630775	2985	2985	2985	2985	1
574	20240626	110100	31627790	2985	2985	2985	2985	1
575	20240626	110000	31624805	2980	2980	2980	2980	1
576	20240626	105900	31621825	2985	2985	2985	2985	0
577	20240626	105800	31621825	2985	2985	2985	2985	0
578	20240626	105700	31621825	2985	2985	2985	2985	0
579	20240626	105600	31621825	2985	2985	2985	2985	0
580	20240626	105500	31621825	2985	2985	2985	2985	1
581	20240626	105400	31618840	2985	2985	2985	2985	0
582	20240626	105300	31618840	2985	2985	2985	2985	0
583	20240626	105200	31618840	2985	2985	2985	2985	0
584	20240626	105100	31618840	2985	2985	2985	2985	7
585	20240626	105000	31597945	2980	2980	2980	2980	0
586	20240626	104900	31597945	2980	2980	2980	2980	16
587	20240626	104800	31550265	2985	2985	2985	2985	10
588	20240626	104700	31520415	2980	2980	2980	2980	0
589	20240626	104600	31520415	2980	2980	2980	2980	0
590	20240626	104500	31520415	2980	2980	2980	2980	0
591	20240626	104400	31520415	2980	2980	2980	2980	0
592	20240626	104300	31520415	2980	2980	2980	2980	0
593	20240626	104200	31520415	2980	2980	2980	2980	9
594	20240626	104100	31493595	2980	2980	2980	2980	30
595	20240626	104000	31404195	2980	2980	2980	2980	0
596	20240626	103900	31404195	2980	2980	2980	2980	14
597	20240626	103800	31362475	2980	2980	2980	2980	10
598	20240626	103700	31332675	2985	2985	2985	2985	0
599	20240626	103600	31332675	2985	2985	2985	2985	0
600	20240626	103500	31332675	2985	2985	2985	2985	0
601	20240626	103400	31332675	2985	2985	2985	2985	60
602	20240626	103300	31153575	2980	2980	2980	2980	0
603	20240626	103200	31153575	2980	2980	2980	2980	0
604	20240626	103100	31153575	2980	2980	2980	2980	0
605	20240626	103000	31153575	2980	2980	2980	2980	500
606	20240626	102900	29663575	2980	2980	2980	2980	0
607	20240626	102800	29663575	2980	2980	2980	2980	60
608	20240626	102700	29484775	2985	2985	2985	2985	0
609	20240626	102600	29484775	2985	2985	2985	2985	0
610	20240626	102500	29484775	2985	2985	2985	2985	0
611	20240626	102400	29484775	2985	2985	2985	2985	1
612	20240626	102300	29481790	2980	2980	2980	2980	0
613	20240626	102200	29481790	2980	2985	2985	2980	175
614	20240626	102100	28959470	2985	2985	2985	2985	0
615	20240626	102000	28959470	2985	2985	2985	2985	0
616	20240626	101900	28959470	2985	2985	2985	2985	0
617	20240626	101800	28959470	2985	2985	2985	2985	1
618	20240626	101700	28956485	2985	2985	2985	2985	0
619	20240626	101600	28956485	2985	2985	2985	2985	0
620	20240626	101500	28956485	2985	2985	2985	2985	0
621	20240626	101400	28956485	2985	2985	2985	2985	0
622	20240626	101300	28956485	2985	2985	2985	2985	0
623	20240626	101200	28956485	2985	2985	2985	2985	1
624	20240626	101100	28953500	2980	2980	2980	2980	0
625	20240626	101000	28953500	2980	2980	2980	2980	0
626	20240626	100900	28953500	2980	2980	2980	2980	0
627	20240626	100800	28953500	2980	2985	2985	2980	200
628	20240626	100700	28357435	3005	2995	3005	2995	10
629	20240626	100600	28327400	3005	3005	3005	3005	0
630	20240626	100500	28327400	3005	2990	3005	2990	4
631	20240626	100400	28315410	2985	2985	2985	2985	1
632	20240626	100300	28312425	2980	2980	2980	2980	0
633	20240626	100200	28312425	2980	2980	2980	2980	204
634	20240626	100100	27704505	3000	3000	3000	3000	0
635	20240626	100000	27704505	3000	3000	3000	3000	126
636	20240626	095900	27326505	2995	2985	2995	2985	33
637	20240626	095800	27227985	2985	2975	2985	2975	3
638	20240626	095700	27219045	2970	2970	2970	2970	0
639	20240626	095600	27219045	2970	2970	2970	2970	0
640	20240626	095500	27219045	2970	2970	2970	2970	0
641	20240626	095400	27219045	2970	2970	2970	2970	0
642	20240626	095300	27219045	2970	2970	2970	2970	0
643	20240626	095200	27219045	2970	2970	2970	2970	107
644	20240626	095100	26901255	2970	2970	2970	2970	0
645	20240626	095000	26901255	2970	2970	2970	2970	0
646	20240626	094900	26901255	2970	2970	2970	2970	0
647	20240626	094800	26901255	2970	2970	2970	2970	0
648	20240626	094700	26901255	2970	2970	2970	2970	0
649	20240626	094600	26901255	2970	2970	2970	2970	0
650	20240626	094500	26901255	2970	2985	2985	2970	165
651	20240626	094400	26410975	2985	2985	2985	2985	0
652	20240626	094300	26410975	2985	2985	2985	2985	0
653	20240626	094200	26410975	2985	2985	2985	2985	0
654	20240626	094100	26410975	2985	2985	2985	2985	50
655	20240626	094000	26261725	2985	2985	2985	2985	1
656	20240626	093900	26258740	2970	2970	2970	2970	0
657	20240626	093800	26258740	2970	2980	2980	2970	2884
658	20240626	093700	17685055	2975	2975	2975	2975	0
659	20240626	093600	17685055	2975	2975	2975	2975	0
660	20240626	093500	17685055	2975	2975	2975	2975	0
661	20240626	093400	17685055	2975	2975	2975	2975	0
662	20240626	093300	17685055	2975	3005	3005	2975	5300
663	20240626	093200	1859900	3005	3005	3005	3005	0
664	20240626	093100	1859900	3005	3005	3005	3005	0
665	20240626	093000	1859900	3005	3010	3010	3005	200
666	20240626	092900	1258895	3045	3045	3045	3045	0
667	20240626	092800	1258895	3045	3045	3045	3045	0
668	20240626	092700	1258895	3045	3045	3045	3045	0
669	20240626	092600	1258895	3045	3045	3045	3045	0
670	20240626	092500	1258895	3045	3045	3045	3045	0
671	20240626	092400	1258895	3045	3045	3045	3045	0
672	20240626	092300	1258895	3045	3045	3045	3045	0
673	20240626	092200	1258895	3045	3045	3045	3045	0
674	20240626	092100	1258895	3045	3045	3045	3045	0
675	20240626	092000	1258895	3045	3045	3045	3045	0
676	20240626	091900	1258895	3045	3045	3045	3045	0
677	20240626	091800	1258895	3045	3045	3045	3045	0
678	20240626	091700	1258895	3045	3045	3045	3045	0
679	20240626	091600	1258895	3045	3045	3045	3045	0
680	20240626	091500	1258895	3045	3045	3045	3045	1
681	20240626	091400	1255850	3000	3000	3000	3000	0
682	20240626	091300	1255850	3000	3000	3000	3000	0
683	20240626	091200	1255850	3000	3000	3000	3000	0
684	20240626	091100	1255850	3000	3000	3000	3000	0
685	20240626	091000	1255850	3000	3000	3000	3000	0
686	20240626	090900	1255850	3000	3000	3000	3000	0
687	20240626	090800	1255850	3000	3000	3000	3000	0
688	20240626	090700	1255850	3000	3015	3015	3000	50
689	20240626	090600	1105500	3045	3045	3045	3045	0
690	20240626	090500	1105500	3045	3045	3045	3045	50
691	20240626	090400	953250	3055	3055	3055	3055	1
692	20240626	090300	950195	3050	3050	3050	3050	10
693	20240626	090200	919695	3120	3120	3120	3120	1
694	20240626	090100	916575	3025	3025	3025	3025	0
695	20240626	090000	916575	3025	3025	3025	3025	303