KissMeData/203450/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203900	76915215	2710	2710	2710	2710	1670
3	20240626	203800	76915215	2710	2710	2710	2710	0
4	20240626	203700	76915215	2710	2710	2710	2710	0
5	20240626	203600	76915215	2710	2710	2710	2710	0
6	20240626	203500	76915215	2710	2710	2710	2710	0
7	20240626	203400	76915215	2710	2710	2710	2710	0
8	20240626	203300	76915215	2710	2710	2710	2710	0
9	20240626	203200	76915215	2710	2710	2710	2710	0
10	20240626	203100	76915215	2710	2710	2710	2710	0
11	20240626	203000	76915215	2710	2710	2710	2710	0
12	20240626	202900	76915215	2710	2710	2710	2710	0
13	20240626	202800	76915215	2710	2710	2710	2710	0
14	20240626	202700	76915215	2710	2710	2710	2710	0
15	20240626	202600	76915215	2710	2710	2710	2710	0
16	20240626	202500	76915215	2710	2710	2710	2710	0
17	20240626	202400	76915215	2710	2710	2710	2710	0
18	20240626	202300	76915215	2710	2710	2710	2710	0
19	20240626	202200	76915215	2710	2710	2710	2710	0
20	20240626	202100	76915215	2710	2710	2710	2710	0
21	20240626	202000	76915215	2710	2710	2710	2710	0
22	20240626	201900	76915215	2710	2710	2710	2710	0
23	20240626	201800	76915215	2710	2710	2710	2710	0
24	20240626	201700	76915215	2710	2710	2710	2710	0
25	20240626	201600	76915215	2710	2710	2710	2710	0
26	20240626	201500	76915215	2710	2710	2710	2710	0
27	20240626	201400	76915215	2710	2710	2710	2710	0
28	20240626	201300	76915215	2710	2710	2710	2710	0
29	20240626	201200	76915215	2710	2710	2710	2710	0
30	20240626	201100	76915215	2710	2710	2710	2710	0
31	20240626	201000	76915215	2710	2710	2710	2710	0
32	20240626	200900	76915215	2710	2710	2710	2710	1670
33	20240626	200800	76915215	2710	2710	2710	2710	0
34	20240626	200700	76915215	2710	2710	2710	2710	0
35	20240626	200600	76915215	2710	2710	2710	2710	0
36	20240626	200500	76915215	2710	2710	2710	2710	0
37	20240626	200400	76915215	2710	2710	2710	2710	0
38	20240626	200300	76915215	2710	2710	2710	2710	0
39	20240626	200200	76915215	2710	2710	2710	2710	0
40	20240626	200100	76915215	2710	2710	2710	2710	0
41	20240626	200000	76915215	2710	2710	2710	2710	0
42	20240626	195900	76915215	2710	2710	2710	2710	0
43	20240626	195800	76915215	2710	2710	2710	2710	0
44	20240626	195700	76915215	2710	2710	2710	2710	0
45	20240626	195600	76915215	2710	2710	2710	2710	0
46	20240626	195500	76915215	2710	2710	2710	2710	0
47	20240626	195400	76915215	2710	2710	2710	2710	0
48	20240626	195300	76915215	2710	2710	2710	2710	0
49	20240626	195200	76915215	2710	2710	2710	2710	0
50	20240626	195100	76915215	2710	2710	2710	2710	0
51	20240626	195000	76915215	2710	2710	2710	2710	0
52	20240626	194900	76915215	2710	2710	2710	2710	0
53	20240626	194800	76915215	2710	2710	2710	2710	0
54	20240626	194700	76915215	2710	2710	2710	2710	0
55	20240626	194600	76915215	2710	2710	2710	2710	0
56	20240626	194500	76915215	2710	2710	2710	2710	0
57	20240626	194400	76915215	2710	2710	2710	2710	0
58	20240626	194300	76915215	2710	2710	2710	2710	0
59	20240626	194200	76915215	2710	2710	2710	2710	0
60	20240626	194100	76915215	2710	2710	2710	2710	0
61	20240626	194000	76915215	2710	2710	2710	2710	0
62	20240626	193900	76915215	2710	2710	2710	2710	1670
63	20240626	193800	76915215	2710	2710	2710	2710	0
64	20240626	193700	76915215	2710	2710	2710	2710	0
65	20240626	193600	76915215	2710	2710	2710	2710	0
66	20240626	193500	76915215	2710	2710	2710	2710	0
67	20240626	193400	76915215	2710	2710	2710	2710	0
68	20240626	193300	76915215	2710	2710	2710	2710	0
69	20240626	193200	76915215	2710	2710	2710	2710	0
70	20240626	193100	76915215	2710	2710	2710	2710	0
71	20240626	193000	76915215	2710	2710	2710	2710	0
72	20240626	192900	76915215	2710	2710	2710	2710	0
73	20240626	192800	76915215	2710	2710	2710	2710	0
74	20240626	192700	76915215	2710	2710	2710	2710	0
75	20240626	192600	76915215	2710	2710	2710	2710	0
76	20240626	192500	76915215	2710	2710	2710	2710	0
77	20240626	192400	76915215	2710	2710	2710	2710	0
78	20240626	192300	76915215	2710	2710	2710	2710	0
79	20240626	192200	76915215	2710	2710	2710	2710	0
80	20240626	192100	76915215	2710	2710	2710	2710	0
81	20240626	192000	76915215	2710	2710	2710	2710	0
82	20240626	191900	76915215	2710	2710	2710	2710	0
83	20240626	191800	76915215	2710	2710	2710	2710	0
84	20240626	191700	76915215	2710	2710	2710	2710	0
85	20240626	191600	76915215	2710	2710	2710	2710	0
86	20240626	191500	76915215	2710	2710	2710	2710	0
87	20240626	191400	76915215	2710	2710	2710	2710	0
88	20240626	191300	76915215	2710	2710	2710	2710	0
89	20240626	191200	76915215	2710	2710	2710	2710	0
90	20240626	191100	76915215	2710	2710	2710	2710	0
91	20240626	191000	76915215	2710	2710	2710	2710	0
92	20240626	190900	76915215	2710	2710	2710	2710	1670
93	20240626	190800	76915215	2710	2710	2710	2710	0
94	20240626	190700	76915215	2710	2710	2710	2710	0
95	20240626	190600	76915215	2710	2710	2710	2710	0
96	20240626	190500	76915215	2710	2710	2710	2710	0
97	20240626	190400	76915215	2710	2710	2710	2710	0
98	20240626	190300	76915215	2710	2710	2710	2710	0
99	20240626	190200	76915215	2710	2710	2710	2710	0
100	20240626	190100	76915215	2710	2710	2710	2710	0
101	20240626	190000	76915215	2710	2710	2710	2710	0
102	20240626	185900	76915215	2710	2710	2710	2710	0
103	20240626	185800	76915215	2710	2710	2710	2710	0
104	20240626	185700	76915215	2710	2710	2710	2710	0
105	20240626	185600	76915215	2710	2710	2710	2710	0
106	20240626	185500	76915215	2710	2710	2710	2710	0
107	20240626	185400	76915215	2710	2710	2710	2710	0
108	20240626	185300	76915215	2710	2710	2710	2710	0
109	20240626	185200	76915215	2710	2710	2710	2710	0
110	20240626	185100	76915215	2710	2710	2710	2710	0
111	20240626	185000	76915215	2710	2710	2710	2710	0
112	20240626	184900	76915215	2710	2710	2710	2710	0
113	20240626	184800	76915215	2710	2710	2710	2710	0
114	20240626	184700	76915215	2710	2710	2710	2710	0
115	20240626	184600	76915215	2710	2710	2710	2710	0
116	20240626	184500	76915215	2710	2710	2710	2710	0
117	20240626	184400	76915215	2710	2710	2710	2710	0
118	20240626	184300	76915215	2710	2710	2710	2710	0
119	20240626	184200	76915215	2710	2710	2710	2710	0
120	20240626	184100	76915215	2710	2710	2710	2710	0
121	20240626	184000	76915215	2710	2710	2710	2710	0
122	20240626	183900	76915215	2710	2710	2710	2710	1670
123	20240626	183800	76915215	2710	2710	2710	2710	0
124	20240626	183700	76915215	2710	2710	2710	2710	0
125	20240626	183600	76915215	2710	2710	2710	2710	0
126	20240626	183500	76915215	2710	2710	2710	2710	0
127	20240626	183400	76915215	2710	2710	2710	2710	0
128	20240626	183300	76915215	2710	2710	2710	2710	0
129	20240626	183200	76915215	2710	2710	2710	2710	0
130	20240626	183100	76915215	2710	2710	2710	2710	0
131	20240626	183000	76915215	2710	2710	2710	2710	0
132	20240626	182900	76915215	2710	2710	2710	2710	0
133	20240626	182800	76915215	2710	2710	2710	2710	0
134	20240626	182700	76915215	2710	2710	2710	2710	0
135	20240626	182600	76915215	2710	2710	2710	2710	0
136	20240626	182500	76915215	2710	2710	2710	2710	0
137	20240626	182400	76915215	2710	2710	2710	2710	0
138	20240626	182300	76915215	2710	2710	2710	2710	0
139	20240626	182200	76915215	2710	2710	2710	2710	0
140	20240626	182100	76915215	2710	2710	2710	2710	0
141	20240626	182000	76915215	2710	2710	2710	2710	0
142	20240626	181900	76915215	2710	2710	2710	2710	0
143	20240626	181800	76915215	2710	2710	2710	2710	0
144	20240626	181700	76915215	2710	2710	2710	2710	0
145	20240626	181600	76915215	2710	2710	2710	2710	0
146	20240626	181500	76915215	2710	2710	2710	2710	0
147	20240626	181400	76915215	2710	2710	2710	2710	0
148	20240626	181300	76915215	2710	2710	2710	2710	0
149	20240626	181200	76915215	2710	2710	2710	2710	0
150	20240626	181100	76915215	2710	2710	2710	2710	0
151	20240626	181000	76915215	2710	2710	2710	2710	0
152	20240626	180900	76915215	2710	2710	2710	2710	1670
153	20240626	180800	76915215	2710	2710	2710	2710	0
154	20240626	180700	76915215	2710	2710	2710	2710	0
155	20240626	180600	76915215	2710	2710	2710	2710	0
156	20240626	180500	76915215	2710	2710	2710	2710	0
157	20240626	180400	76915215	2710	2710	2710	2710	0
158	20240626	180300	76915215	2710	2710	2710	2710	0
159	20240626	180200	76915215	2710	2710	2710	2710	0
160	20240626	180100	76915215	2710	2710	2710	2710	0
161	20240626	180000	76915215	2710	2710	2710	2710	0
162	20240626	175900	76915215	2710	2710	2710	2710	0
163	20240626	175800	76915215	2710	2710	2710	2710	0
164	20240626	175700	76915215	2710	2710	2710	2710	0
165	20240626	175600	76915215	2710	2710	2710	2710	0
166	20240626	175500	76915215	2710	2710	2710	2710	0
167	20240626	175400	76915215	2710	2710	2710	2710	0
168	20240626	175300	76915215	2710	2710	2710	2710	0
169	20240626	175200	76915215	2710	2710	2710	2710	0
170	20240626	175100	76915215	2710	2710	2710	2710	0
171	20240626	175000	76915215	2710	2710	2710	2710	0
172	20240626	174900	76915215	2710	2710	2710	2710	0
173	20240626	174800	76915215	2710	2710	2710	2710	0
174	20240626	174700	76915215	2710	2710	2710	2710	0
175	20240626	174600	76915215	2710	2710	2710	2710	0
176	20240626	174500	76915215	2710	2710	2710	2710	0
177	20240626	174400	76915215	2710	2710	2710	2710	0
178	20240626	174300	76915215	2710	2710	2710	2710	0
179	20240626	174200	76915215	2710	2710	2710	2710	0
180	20240626	174100	76915215	2710	2710	2710	2710	0
181	20240626	174000	76915215	2710	2710	2710	2710	0
182	20240626	173900	76915215	2710	2710	2710	2710	1670
183	20240626	173800	76915215	2710	2710	2710	2710	0
184	20240626	173700	76915215	2710	2710	2710	2710	0
185	20240626	173600	76915215	2710	2710	2710	2710	0
186	20240626	173500	76915215	2710	2710	2710	2710	0
187	20240626	173400	76915215	2710	2710	2710	2710	0
188	20240626	173300	76915215	2710	2710	2710	2710	0
189	20240626	173200	76915215	2710	2710	2710	2710	0
190	20240626	173100	76915215	2710	2710	2710	2710	0
191	20240626	173000	76915215	2710	2710	2710	2710	0
192	20240626	172900	76915215	2710	2710	2710	2710	0
193	20240626	172800	76915215	2710	2710	2710	2710	0
194	20240626	172700	76915215	2710	2710	2710	2710	0
195	20240626	172600	76915215	2710	2710	2710	2710	0
196	20240626	172500	76915215	2710	2710	2710	2710	0
197	20240626	172400	76915215	2710	2710	2710	2710	0
198	20240626	172300	76915215	2710	2710	2710	2710	0
199	20240626	172200	76915215	2710	2710	2710	2710	0
200	20240626	172100	76915215	2710	2710	2710	2710	0
201	20240626	172000	76915215	2710	2710	2710	2710	0
202	20240626	171900	76915215	2710	2710	2710	2710	0
203	20240626	171800	76915215	2710	2710	2710	2710	0
204	20240626	171700	76915215	2710	2710	2710	2710	0
205	20240626	171600	76915215	2710	2710	2710	2710	0
206	20240626	171500	76915215	2710	2710	2710	2710	0
207	20240626	171400	76915215	2710	2710	2710	2710	0
208	20240626	171300	76915215	2710	2710	2710	2710	0
209	20240626	171200	76915215	2710	2710	2710	2710	0
210	20240626	171100	76915215	2710	2710	2710	2710	0
211	20240626	171000	76915215	2710	2710	2710	2710	0
212	20240626	170900	76915215	2710	2710	2710	2710	1670
213	20240626	170800	76915215	2710	2710	2710	2710	0
214	20240626	170700	76915215	2710	2710	2710	2710	0
215	20240626	170600	76915215	2710	2710	2710	2710	0
216	20240626	170500	76915215	2710	2710	2710	2710	0
217	20240626	170400	76915215	2710	2710	2710	2710	0
218	20240626	170300	76915215	2710	2710	2710	2710	0
219	20240626	170200	76915215	2710	2710	2710	2710	0
220	20240626	170100	76915215	2710	2710	2710	2710	0
221	20240626	170000	76915215	2710	2710	2710	2710	0
222	20240626	165900	76915215	2710	2710	2710	2710	0
223	20240626	165800	76915215	2710	2710	2710	2710	0
224	20240626	165700	76915215	2710	2710	2710	2710	0
225	20240626	165600	76915215	2710	2710	2710	2710	0
226	20240626	165500	76915215	2710	2710	2710	2710	0
227	20240626	165400	76915215	2710	2710	2710	2710	0
228	20240626	165300	76915215	2710	2710	2710	2710	0
229	20240626	165200	76915215	2710	2710	2710	2710	0
230	20240626	165100	76915215	2710	2710	2710	2710	0
231	20240626	165000	76915215	2710	2710	2710	2710	0
232	20240626	164900	76915215	2710	2710	2710	2710	0
233	20240626	164800	76915215	2710	2710	2710	2710	0
234	20240626	164700	76915215	2710	2710	2710	2710	0
235	20240626	164600	76915215	2710	2710	2710	2710	0
236	20240626	164500	76915215	2710	2710	2710	2710	0
237	20240626	164400	76915215	2710	2710	2710	2710	0
238	20240626	164300	76915215	2710	2710	2710	2710	0
239	20240626	164200	76915215	2710	2710	2710	2710	0
240	20240626	164100	76915215	2710	2710	2710	2710	0
241	20240626	164000	76915215	2710	2710	2710	2710	0
242	20240626	163900	76915215	2710	2710	2710	2710	1670
243	20240626	163800	76915215	2710	2710	2710	2710	0
244	20240626	163700	76915215	2710	2710	2710	2710	0
245	20240626	163600	76915215	2710	2710	2710	2710	0
246	20240626	163500	76915215	2710	2710	2710	2710	0
247	20240626	163400	76915215	2710	2710	2710	2710	0
248	20240626	163300	76915215	2710	2710	2710	2710	0
249	20240626	163200	76915215	2710	2710	2710	2710	0
250	20240626	163100	76915215	2710	2710	2710	2710	0
251	20240626	163000	76915215	2710	2710	2710	2710	0
252	20240626	162900	76915215	2710	2710	2710	2710	0
253	20240626	162800	76915215	2710	2710	2710	2710	0
254	20240626	162700	76915215	2710	2710	2710	2710	0
255	20240626	162600	76915215	2710	2710	2710	2710	0
256	20240626	162500	76915215	2710	2710	2710	2710	0
257	20240626	162400	76915215	2710	2710	2710	2710	0
258	20240626	162300	76915215	2710	2710	2710	2710	0
259	20240626	162200	76915215	2710	2710	2710	2710	0
260	20240626	162100	76915215	2710	2710	2710	2710	0
261	20240626	162000	76915215	2710	2710	2710	2710	0
262	20240626	161900	76915215	2710	2710	2710	2710	0
263	20240626	161800	76915215	2710	2710	2710	2710	0
264	20240626	161700	76915215	2710	2710	2710	2710	0
265	20240626	161600	76915215	2710	2710	2710	2710	0
266	20240626	161500	76915215	2710	2710	2710	2710	0
267	20240626	161400	76915215	2710	2710	2710	2710	0
268	20240626	161300	76915215	2710	2710	2710	2710	0
269	20240626	161200	76915215	2710	2710	2710	2710	0
270	20240626	161100	76915215	2710	2710	2710	2710	0
271	20240626	161000	76915215	2710	2710	2710	2710	0
272	20240626	160900	76915215	2710	2710	2710	2710	1670
273	20240626	160800	76915215	2710	2710	2710	2710	0
274	20240626	160700	76915215	2710	2710	2710	2710	0
275	20240626	160600	76915215	2710	2710	2710	2710	0
276	20240626	160500	76915215	2710	2710	2710	2710	0
277	20240626	160400	76915215	2710	2710	2710	2710	0
278	20240626	160300	76915215	2710	2710	2710	2710	0
279	20240626	160200	76915215	2710	2710	2710	2710	0
280	20240626	160100	76915215	2710	2710	2710	2710	0
281	20240626	160000	76915215	2710	2710	2710	2710	0
282	20240626	155900	76915215	2710	2710	2710	2710	0
283	20240626	155800	76915215	2710	2710	2710	2710	0
284	20240626	155700	76915215	2710	2710	2710	2710	0
285	20240626	155600	76915215	2710	2710	2710	2710	0
286	20240626	155500	76915215	2710	2710	2710	2710	0
287	20240626	155400	76915215	2710	2710	2710	2710	0
288	20240626	155300	76915215	2710	2710	2710	2710	0
289	20240626	155200	76915215	2710	2710	2710	2710	0
290	20240626	155100	76915215	2710	2710	2710	2710	0
291	20240626	155000	76915215	2710	2710	2710	2710	0
292	20240626	154900	76915215	2710	2710	2710	2710	0
293	20240626	154800	76915215	2710	2710	2710	2710	0
294	20240626	154700	76915215	2710	2710	2710	2710	0
295	20240626	154600	76915215	2710	2710	2710	2710	0
296	20240626	154500	76915215	2710	2710	2710	2710	0
297	20240626	154400	76915215	2710	2710	2710	2710	0
298	20240626	154300	76915215	2710	2710	2710	2710	0
299	20240626	154200	76915215	2710	2710	2710	2710	0
300	20240626	154100	76915215	2710	2710	2710	2710	0
301	20240626	154000	76915215	2710	2710	2710	2710	0
302	20240626	153900	76915215	2710	2710	2710	2710	1670
303	20240626	153800	76915215	2710	2710	2710	2710	0
304	20240626	153700	76915215	2710	2710	2710	2710	0
305	20240626	153600	76915215	2710	2710	2710	2710	0
306	20240626	153500	76915215	2710	2710	2710	2710	0
307	20240626	153400	76915215	2710	2710	2710	2710	0
308	20240626	153300	76915215	2710	2710	2710	2710	0
309	20240626	153200	76915215	2710	2710	2710	2710	0
310	20240626	153100	76915215	2710	2710	2710	2710	0
311	20240626	153000	76915215	2710	2710	2710	2710	1670
312	20240626	152900	72389515	2710	2710	2710	2710	0
313	20240626	152800	72389515	2710	2710	2710	2710	0
314	20240626	152700	72389515	2710	2710	2710	2710	0
315	20240626	152600	72389515	2710	2710	2710	2710	0
316	20240626	152500	72389515	2710	2710	2710	2710	0
317	20240626	152400	72389515	2710	2710	2710	2710	0
318	20240626	152300	72389515	2710	2710	2710	2710	0
319	20240626	152200	72389515	2710	2710	2710	2710	0
320	20240626	152100	72389515	2710	2710	2710	2710	0
321	20240626	152000	72389515	2710	2710	2710	2710	0
322	20240626	151900	72389515	2710	2705	2710	2705	224
323	20240626	151800	71783465	2705	2705	2705	2705	2
324	20240626	151700	71778055	2705	2705	2705	2705	0
325	20240626	151600	71778055	2705	2705	2705	2680	122
326	20240626	151500	71449045	2685	2690	2705	2685	63
327	20240626	151400	71279405	2710	2710	2710	2710	0
328	20240626	151300	71279405	2710	2710	2710	2710	0
329	20240626	151200	71279405	2710	2710	2710	2710	0
330	20240626	151100	71279405	2710	2710	2710	2710	0
331	20240626	151000	71279405	2710	2710	2710	2710	0
332	20240626	150900	71279405	2710	2710	2710	2710	0
333	20240626	150800	71279405	2710	2710	2710	2710	0
334	20240626	150700	71279405	2710	2710	2710	2710	0
335	20240626	150600	71279405	2710	2710	2710	2710	0
336	20240626	150500	71279405	2710	2710	2710	2710	0
337	20240626	150400	71279405	2710	2710	2710	2710	0
338	20240626	150300	71279405	2710	2710	2710	2710	0
339	20240626	150200	71279405	2710	2710	2710	2710	4
340	20240626	150100	71268565	2710	2690	2710	2690	292
341	20240626	150000	70480865	2690	2690	2690	2690	88
342	20240626	145900	70244145	2690	2690	2690	2690	0
343	20240626	145800	70244145	2690	2690	2690	2690	0
344	20240626	145700	70244145	2690	2690	2690	2690	0
345	20240626	145600	70244145	2690	2690	2690	2690	0
346	20240626	145500	70244145	2690	2690	2690	2690	0
347	20240626	145400	70244145	2690	2690	2690	2690	0
348	20240626	145300	70244145	2690	2690	2690	2690	0
349	20240626	145200	70244145	2690	2690	2690	2690	0
350	20240626	145100	70244145	2690	2685	2690	2685	205
351	20240626	145000	69693685	2690	2685	2690	2685	200
352	20240626	144900	69156675	2690	2685	2690	2685	100
353	20240626	144800	68888130	2685	2685	2685	2685	1
354	20240626	144700	68885445	2685	2685	2685	2685	0
355	20240626	144600	68885445	2685	2685	2685	2685	0
356	20240626	144500	68885445	2685	2685	2685	2685	0
357	20240626	144400	68885445	2685	2685	2685	2685	0
358	20240626	144300	68885445	2685	2685	2685	2685	0
359	20240626	144200	68885445	2685	2685	2685	2685	0
360	20240626	144100	68885445	2685	2685	2685	2685	0
361	20240626	144000	68885445	2685	2685	2685	2685	0
362	20240626	143900	68885445	2685	2685	2685	2685	5
363	20240626	143800	68872020	2685	2685	2685	2685	0
364	20240626	143700	68872020	2685	2685	2685	2685	0
365	20240626	143600	68872020	2685	2685	2685	2685	0
366	20240626	143500	68872020	2685	2685	2685	2685	0
367	20240626	143400	68872020	2685	2685	2685	2685	0
368	20240626	143300	68872020	2685	2685	2685	2685	0
369	20240626	143200	68872020	2685	2685	2685	2685	0
370	20240626	143100	68872020	2685	2685	2685	2685	0
371	20240626	143000	68872020	2685	2685	2685	2685	0
372	20240626	142900	68872020	2685	2685	2685	2685	0
373	20240626	142800	68872020	2685	2685	2685	2685	0
374	20240626	142700	68872020	2685	2685	2685	2685	0
375	20240626	142600	68872020	2685	2685	2685	2685	0
376	20240626	142500	68872020	2685	2685	2685	2685	1
377	20240626	142400	68869335	2685	2685	2685	2685	0
378	20240626	142300	68869335	2685	2685	2685	2685	0
379	20240626	142200	68869335	2685	2685	2685	2685	8
380	20240626	142100	68847855	2685	2685	2685	2685	0
381	20240626	142000	68847855	2685	2685	2685	2685	0
382	20240626	141900	68847855	2685	2685	2685	2685	0
383	20240626	141800	68847855	2685	2685	2685	2685	0
384	20240626	141700	68847855	2685	2685	2685	2685	0
385	20240626	141600	68847855	2685	2685	2685	2685	0
386	20240626	141500	68847855	2685	2685	2685	2685	0
387	20240626	141400	68847855	2685	2665	2685	2660	801
388	20240626	141300	66715790	2685	2685	2685	2685	0
389	20240626	141200	66715790	2685	2685	2685	2685	0
390	20240626	141100	66715790	2685	2685	2685	2685	0
391	20240626	141000	66715790	2685	2685	2685	2685	0
392	20240626	140900	66715790	2685	2670	2685	2670	267
393	20240626	140800	66002735	2685	2685	2685	2685	0
394	20240626	140700	66002735	2685	2685	2685	2685	0
395	20240626	140600	66002735	2685	2685	2685	2685	0
396	20240626	140500	66002735	2685	2685	2685	2685	1
397	20240626	140400	66000050	2685	2685	2685	2685	0
398	20240626	140300	66000050	2685	2685	2685	2685	0
399	20240626	140200	66000050	2685	2685	2685	2685	0
400	20240626	140100	66000050	2685	2685	2685	2685	2
401	20240626	140000	65994680	2685	2685	2685	2685	0
402	20240626	135900	65994680	2685	2685	2685	2685	0
403	20240626	135800	65994680	2685	2685	2685	2685	0
404	20240626	135700	65994680	2685	2685	2685	2685	0
405	20240626	135600	65994680	2685	2685	2685	2685	0
406	20240626	135500	65994680	2685	2685	2685	2685	0
407	20240626	135400	65994680	2685	2685	2685	2685	0
408	20240626	135300	65994680	2685	2685	2685	2685	0
409	20240626	135200	65994680	2685	2685	2685	2685	0
410	20240626	135100	65994680	2685	2685	2685	2685	0
411	20240626	135000	65994680	2685	2685	2685	2685	0
412	20240626	134900	65994680	2685	2685	2685	2685	0
413	20240626	134800	65994680	2685	2685	2685	2685	0
414	20240626	134700	65994680	2685	2685	2685	2685	0
415	20240626	134600	65994680	2685	2685	2685	2685	0
416	20240626	134500	65994680	2685	2685	2685	2685	0
417	20240626	134400	65994680	2685	2685	2685	2685	0
418	20240626	134300	65994680	2685	2685	2685	2685	0
419	20240626	134200	65994680	2685	2685	2685	2685	0
420	20240626	134100	65994680	2685	2685	2685	2685	0
421	20240626	134000	65994680	2685	2685	2685	2685	0
422	20240626	133900	65994680	2685	2685	2685	2685	0
423	20240626	133800	65994680	2685	2685	2685	2685	0
424	20240626	133700	65994680	2685	2685	2685	2685	0
425	20240626	133600	65994680	2685	2685	2685	2685	0
426	20240626	133500	65994680	2685	2685	2685	2685	0
427	20240626	133400	65994680	2685	2685	2685	2685	0
428	20240626	133300	65994680	2685	2685	2685	2685	0
429	20240626	133200	65994680	2685	2685	2685	2685	0
430	20240626	133100	65994680	2685	2685	2685	2685	0
431	20240626	133000	65994680	2685	2685	2685	2685	0
432	20240626	132900	65994680	2685	2685	2685	2685	0
433	20240626	132800	65994680	2685	2685	2685	2685	0
434	20240626	132700	65994680	2685	2685	2685	2685	0
435	20240626	132600	65994680	2685	2685	2685	2685	0
436	20240626	132500	65994680	2685	2685	2685	2685	0
437	20240626	132400	65994680	2685	2685	2685	2685	0
438	20240626	132300	65994680	2685	2685	2685	2685	0
439	20240626	132200	65994680	2685	2685	2685	2685	0
440	20240626	132100	65994680	2685	2685	2685	2685	0
441	20240626	132000	65994680	2685	2685	2685	2685	0
442	20240626	131900	65994680	2685	2685	2685	2685	0
443	20240626	131800	65994680	2685	2685	2685	2685	0
444	20240626	131700	65994680	2685	2685	2685	2685	0
445	20240626	131600	65994680	2685	2685	2685	2685	0
446	20240626	131500	65994680	2685	2685	2685	2685	0
447	20240626	131400	65994680	2685	2685	2685	2685	0
448	20240626	131300	65994680	2685	2685	2685	2685	1
449	20240626	131200	65991995	2680	2680	2680	2680	15
450	20240626	131100	65951795	2680	2680	2680	2680	0
451	20240626	131000	65951795	2680	2680	2680	2680	1
452	20240626	130900	65949115	2685	2685	2685	2685	0
453	20240626	130800	65949115	2685	2685	2685	2685	0
454	20240626	130700	65949115	2685	2685	2685	2685	0
455	20240626	130600	65949115	2685	2685	2685	2685	0
456	20240626	130500	65949115	2685	2685	2685	2685	0
457	20240626	130400	65949115	2685	2685	2685	2685	0
458	20240626	130300	65949115	2685	2685	2685	2685	0
459	20240626	130200	65949115	2685	2685	2685	2685	0
460	20240626	130100	65949115	2685	2685	2685	2685	0
461	20240626	130000	65949115	2685	2685	2685	2685	0
462	20240626	125900	65949115	2685	2685	2685	2685	0
463	20240626	125800	65949115	2685	2685	2685	2685	0
464	20240626	125700	65949115	2685	2685	2685	2685	0
465	20240626	125600	65949115	2685	2685	2685	2685	0
466	20240626	125500	65949115	2685	2685	2685	2685	0
467	20240626	125400	65949115	2685	2685	2685	2685	0
468	20240626	125300	65949115	2685	2685	2685	2685	426
469	20240626	125200	64805305	2685	2685	2685	2685	692
470	20240626	125100	62947285	2685	2685	2685	2685	0
471	20240626	125000	62947285	2685	2685	2685	2685	0
472	20240626	124900	62947285	2685	2685	2685	2685	0
473	20240626	124800	62947285	2685	2685	2685	2685	0
474	20240626	124700	62947285	2685	2685	2685	2685	0
475	20240626	124600	62947285	2685	2685	2685	2685	0
476	20240626	124500	62947285	2685	2685	2685	2685	0
477	20240626	124400	62947285	2685	2685	2685	2685	0
478	20240626	124300	62947285	2685	2685	2685	2685	0
479	20240626	124200	62947285	2685	2680	2685	2680	38
480	20240626	124100	62845395	2685	2685	2685	2685	37
481	20240626	124000	62746050	2685	2685	2685	2685	1
482	20240626	123900	62743365	2690	2690	2690	2690	0
483	20240626	123800	62743365	2690	2690	2690	2690	0
484	20240626	123700	62743365	2690	2690	2690	2690	0
485	20240626	123600	62743365	2690	2690	2690	2690	0
486	20240626	123500	62743365	2690	2690	2690	2690	0
487	20240626	123400	62743365	2690	2690	2690	2690	0
488	20240626	123300	62743365	2690	2690	2690	2690	0
489	20240626	123200	62743365	2690	2690	2690	2690	0
490	20240626	123100	62743365	2690	2690	2690	2690	0
491	20240626	123000	62743365	2690	2690	2690	2690	0
492	20240626	122900	62743365	2690	2690	2690	2690	0
493	20240626	122800	62743365	2690	2690	2690	2690	0
494	20240626	122700	62743365	2690	2690	2690	2690	0
495	20240626	122600	62743365	2690	2690	2690	2690	0
496	20240626	122500	62743365	2690	2690	2690	2690	0
497	20240626	122400	62743365	2690	2690	2690	2690	0
498	20240626	122300	62743365	2690	2690	2690	2690	0
499	20240626	122200	62743365	2690	2690	2690	2690	0
500	20240626	122100	62743365	2690	2690	2690	2690	0
501	20240626	122000	62743365	2690	2670	2690	2670	1649
502	20240626	121900	58330845	2670	2670	2670	2670	0
503	20240626	121800	58330845	2670	2670	2670	2670	0
504	20240626	121700	58330845	2670	2670	2670	2670	0
505	20240626	121600	58330845	2670	2665	2670	2665	102
506	20240626	121500	58058940	2670	2670	2670	2670	0
507	20240626	121400	58058940	2670	2670	2670	2670	0
508	20240626	121300	58058940	2670	2670	2670	2670	0
509	20240626	121200	58058940	2670	2670	2670	2670	0
510	20240626	121100	58058940	2670	2670	2670	2670	0
511	20240626	121000	58058940	2670	2670	2670	2670	0
512	20240626	120900	58058940	2670	2670	2670	2670	0
513	20240626	120800	58058940	2670	2670	2670	2670	1
514	20240626	120700	58056270	2670	2670	2670	2670	0
515	20240626	120600	58056270	2670	2670	2670	2670	0
516	20240626	120500	58056270	2670	2670	2670	2670	0
517	20240626	120400	58056270	2670	2670	2670	2670	23
518	20240626	120300	57994860	2670	2670	2670	2670	300
519	20240626	120200	57193860	2670	2670	2670	2670	200
520	20240626	120100	56659860	2670	2670	2670	2670	0
521	20240626	120000	56659860	2670	2670	2670	2670	0
522	20240626	115900	56659860	2670	2650	2670	2645	1551
523	20240626	115800	52553635	2670	2670	2670	2670	96
524	20240626	115700	52297315	2670	2670	2670	2670	0
525	20240626	115600	52297315	2670	2670	2670	2670	846
526	20240626	115500	50038495	2670	2670	2670	2670	0
527	20240626	115400	50038495	2670	2665	2670	2665	2
528	20240626	115300	50033160	2670	2670	2670	2650	245
529	20240626	115200	49382560	2665	2665	2665	2665	151
530	20240626	115100	48980145	2670	2670	2670	2670	2
531	20240626	115000	48974805	2665	2665	2665	2665	0
532	20240626	114900	48974805	2665	2665	2665	2665	0
533	20240626	114800	48974805	2665	2665	2665	2665	2
534	20240626	114700	48969475	2670	2670	2670	2670	0
535	20240626	114600	48969475	2670	2670	2670	2670	0
536	20240626	114500	48969475	2670	2670	2670	2670	0
537	20240626	114400	48969475	2670	2670	2670	2670	50
538	20240626	114300	48835975	2670	2665	2670	2665	500
539	20240626	114200	47503470	2665	2665	2665	2665	0
540	20240626	114100	47503470	2665	2665	2665	2665	0
541	20240626	114000	47503470	2665	2665	2665	2665	0
542	20240626	113900	47503470	2665	2665	2665	2665	0
543	20240626	113800	47503470	2665	2665	2665	2665	0
544	20240626	113700	47503470	2665	2665	2665	2665	0
545	20240626	113600	47503470	2665	2665	2665	2665	0
546	20240626	113500	47503470	2665	2665	2665	2665	0
547	20240626	113400	47503470	2665	2665	2665	2665	0
548	20240626	113300	47503470	2665	2665	2665	2665	0
549	20240626	113200	47503470	2665	2665	2665	2665	20
550	20240626	113100	47450170	2665	2665	2665	2665	0
551	20240626	113000	47450170	2665	2665	2665	2665	0
552	20240626	112900	47450170	2665	2665	2665	2665	0
553	20240626	112800	47450170	2665	2665	2665	2665	0
554	20240626	112700	47450170	2665	2665	2665	2665	0
555	20240626	112600	47450170	2665	2665	2665	2665	0
556	20240626	112500	47450170	2665	2665	2665	2665	0
557	20240626	112400	47450170	2665	2665	2665	2665	0
558	20240626	112300	47450170	2665	2665	2665	2665	0
559	20240626	112200	47450170	2665	2665	2665	2665	67
560	20240626	112100	47271615	2665	2665	2665	2665	0
561	20240626	112000	47271615	2665	2665	2665	2665	146
562	20240626	111900	46882525	2665	2665	2665	2665	0
563	20240626	111800	46882525	2665	2665	2665	2665	0
564	20240626	111700	46882525	2665	2665	2665	2665	900
565	20240626	111600	44484025	2665	2665	2665	2665	0
566	20240626	111500	44484025	2665	2665	2665	2665	0
567	20240626	111400	44484025	2665	2665	2665	2665	151
568	20240626	111300	44081610	2665	2665	2665	2665	162
569	20240626	111200	43649880	2665	2665	2665	2665	0
570	20240626	111100	43649880	2665	2665	2665	2665	0
571	20240626	111000	43649880	2665	2665	2665	2665	0
572	20240626	110900	43649880	2665	2665	2665	2665	54
573	20240626	110800	43505970	2665	2665	2665	2665	0
574	20240626	110700	43505970	2665	2665	2665	2665	0
575	20240626	110600	43505970	2665	2660	2665	2655	686
576	20240626	110500	41683805	2665	2665	2665	2665	0
577	20240626	110400	41683805	2665	2665	2665	2665	0
578	20240626	110300	41683805	2665	2665	2665	2665	0
579	20240626	110200	41683805	2665	2665	2665	2665	12
580	20240626	110100	41651825	2665	2665	2665	2665	0
581	20240626	110000	41651825	2665	2665	2665	2665	0
582	20240626	105900	41651825	2665	2665	2665	2665	0
583	20240626	105800	41651825	2665	2665	2665	2665	0
584	20240626	105700	41651825	2665	2665	2665	2665	0
585	20240626	105600	41651825	2665	2665	2665	2665	0
586	20240626	105500	41651825	2665	2665	2665	2665	0
587	20240626	105400	41651825	2665	2665	2665	2665	0
588	20240626	105300	41651825	2665	2665	2665	2665	264
589	20240626	105200	40948265	2670	2665	2670	2665	570
590	20240626	105100	39429085	2660	2660	2660	2660	384
591	20240626	105000	38407645	2670	2670	2670	2670	0
592	20240626	104900	38407645	2670	2670	2670	2670	0
593	20240626	104800	38407645	2670	2670	2670	2670	0
594	20240626	104700	38407645	2670	2670	2670	2670	0
595	20240626	104600	38407645	2670	2670	2670	2670	1
596	20240626	104500	38404975	2670	2670	2670	2670	0
597	20240626	104400	38404975	2670	2670	2670	2670	0
598	20240626	104300	38404975	2670	2670	2670	2670	0
599	20240626	104200	38404975	2670	2670	2670	2670	0
600	20240626	104100	38404975	2670	2670	2670	2670	0
601	20240626	104000	38404975	2670	2670	2670	2670	0
602	20240626	103900	38404975	2670	2670	2670	2670	0
603	20240626	103800	38404975	2670	2670	2670	2670	0
604	20240626	103700	38404975	2670	2670	2670	2670	0
605	20240626	103600	38404975	2670	2670	2670	2670	0
606	20240626	103500	38404975	2670	2670	2670	2670	0
607	20240626	103400	38404975	2670	2670	2670	2670	0
608	20240626	103300	38404975	2670	2670	2670	2670	0
609	20240626	103200	38404975	2670	2670	2670	2670	0
610	20240626	103100	38404975	2670	2670	2670	2670	0
611	20240626	103000	38404975	2670	2670	2670	2670	1
612	20240626	102900	38402305	2670	2670	2670	2670	18
613	20240626	102800	38354245	2670	2670	2670	2670	13
614	20240626	102700	38319535	2670	2670	2670	2670	10
615	20240626	102600	38292835	2670	2670	2670	2670	0
616	20240626	102500	38292835	2670	2670	2670	2670	1
617	20240626	102400	38290165	2645	2645	2645	2645	990
618	20240626	102300	35671615	2640	2670	2670	2640	2500
619	20240626	102200	29052975	2690	2690	2690	2690	0
620	20240626	102100	29052975	2690	2690	2690	2690	15
621	20240626	102000	29012625	2690	2690	2690	2690	9
622	20240626	101900	28988415	2690	2670	2690	2670	483
623	20240626	101800	27697530	2670	2670	2670	2670	82
624	20240626	101700	27478590	2670	2670	2670	2670	148
625	20240626	101600	27083430	2670	2670	2670	2670	15
626	20240626	101500	27043380	2670	2670	2670	2670	37
627	20240626	101400	26944590	2660	2660	2660	2660	0
628	20240626	101300	26944590	2660	2660	2660	2660	0
629	20240626	101200	26944590	2660	2660	2660	2660	0
630	20240626	101100	26944590	2660	2655	2670	2655	113
631	20240626	101000	26644295	2670	2670	2670	2670	0
632	20240626	100900	26644295	2670	2670	2670	2670	0
633	20240626	100800	26644295	2670	2670	2670	2670	0
634	20240626	100700	26644295	2670	2670	2670	2670	0
635	20240626	100600	26644295	2670	2670	2670	2670	18
636	20240626	100500	26596235	2670	2670	2670	2670	0
637	20240626	100400	26596235	2670	2670	2670	2670	0
638	20240626	100300	26596235	2670	2670	2670	2670	0
639	20240626	100200	26596235	2670	2660	2670	2660	162
640	20240626	100100	26164715	2660	2660	2660	2660	31
641	20240626	100000	26082255	2670	2670	2670	2670	0
642	20240626	095900	26082255	2670	2650	2670	2635	1780
643	20240626	095800	21379975	2675	2650	2675	2650	448
644	20240626	095700	20192650	2675	2660	2680	2650	638
645	20240626	095600	18497495	2680	2680	2680	2680	0
646	20240626	095500	18497495	2680	2680	2680	2680	0
647	20240626	095400	18497495	2680	2700	2700	2620	6726
648	20240626	095300	684455	2720	2720	2720	2720	4
649	20240626	095200	673575	2720	2720	2720	2720	12
650	20240626	095100	640935	2720	2720	2720	2720	0
651	20240626	095000	640935	2720	2720	2720	2720	5
652	20240626	094900	627335	2725	2725	2725	2725	0
653	20240626	094800	627335	2725	2725	2725	2725	0
654	20240626	094700	627335	2725	2725	2725	2725	0
655	20240626	094600	627335	2725	2725	2725	2725	0
656	20240626	094500	627335	2725	2725	2725	2725	0
657	20240626	094400	627335	2725	2725	2725	2725	0
658	20240626	094300	627335	2725	2725	2725	2725	0
659	20240626	094200	627335	2725	2725	2725	2725	0
660	20240626	094100	627335	2725	2725	2725	2725	0
661	20240626	094000	627335	2725	2725	2725	2725	0
662	20240626	093900	627335	2725	2725	2725	2725	0
663	20240626	093800	627335	2725	2725	2725	2725	0
664	20240626	093700	627335	2725	2725	2725	2725	0
665	20240626	093600	627335	2725	2725	2725	2725	0
666	20240626	093500	627335	2725	2725	2725	2725	0
667	20240626	093400	627335	2725	2725	2725	2725	0
668	20240626	093300	627335	2725	2725	2725	2725	0
669	20240626	093200	627335	2725	2725	2725	2725	0
670	20240626	093100	627335	2725	2725	2725	2725	0
671	20240626	093000	627335	2725	2725	2725	2725	0
672	20240626	092900	627335	2725	2725	2725	2725	0
673	20240626	092800	627335	2725	2725	2725	2725	0
674	20240626	092700	627335	2725	2725	2725	2725	0
675	20240626	092600	627335	2725	2725	2725	2725	0
676	20240626	092500	627335	2725	2725	2725	2725	0
677	20240626	092400	627335	2725	2725	2725	2725	0
678	20240626	092300	627335	2725	2725	2725	2725	0
679	20240626	092200	627335	2725	2725	2725	2725	1
680	20240626	092100	624610	2700	2710	2710	2700	200
681	20240626	092000	84545	2725	2725	2725	2725	0
682	20240626	091900	84545	2725	2725	2725	2725	0
683	20240626	091800	84545	2725	2725	2725	2725	0
684	20240626	091700	84545	2725	2725	2725	2725	0
685	20240626	091600	84545	2725	2725	2725	2725	0
686	20240626	091500	84545	2725	2725	2725	2725	0
687	20240626	091400	84545	2725	2725	2725	2725	0
688	20240626	091300	84545	2725	2725	2725	2725	0
689	20240626	091200	84545	2725	2725	2725	2725	0
690	20240626	091100	84545	2725	2725	2725	2725	0
691	20240626	091000	84545	2725	2725	2725	2725	0
692	20240626	090900	84545	2725	2725	2725	2725	2
693	20240626	090800	79095	2725	2725	2725	2725	0
694	20240626	090700	79095	2725	2725	2725	2725	0
695	20240626	090600	79095	2725	2725	2725	2725	0
696	20240626	090500	79095	2725	2725	2725	2725	0
697	20240626	090400	79095	2725	2715	2725	2715	4
698	20240626	090300	68225	2730	2730	2730	2730	1
699	20240626	090200	65495	2730	2730	2730	2730	1
700	20240626	090100	62765	2720	2720	2720	2720	2
701	20240626	090000	57325	2730	2730	2730	2725	21