KissMeData/045060/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192900	28331030	2930	2930	2930	2930	539
3	20240625	192800	28331030	2930	2930	2930	2930	0
4	20240625	192700	28331030	2930	2930	2930	2930	0
5	20240625	192600	28331030	2930	2930	2930	2930	0
6	20240625	192500	28331030	2930	2930	2930	2930	0
7	20240625	192400	28331030	2930	2930	2930	2930	0
8	20240625	192300	28331030	2930	2930	2930	2930	0
9	20240625	192200	28331030	2930	2930	2930	2930	0
10	20240625	192100	28331030	2930	2930	2930	2930	0
11	20240625	192000	28331030	2930	2930	2930	2930	0
12	20240625	191900	28331030	2930	2930	2930	2930	0
13	20240625	191800	28331030	2930	2930	2930	2930	0
14	20240625	191700	28331030	2930	2930	2930	2930	0
15	20240625	191600	28331030	2930	2930	2930	2930	0
16	20240625	191500	28331030	2930	2930	2930	2930	0
17	20240625	191400	28331030	2930	2930	2930	2930	0
18	20240625	191300	28331030	2930	2930	2930	2930	0
19	20240625	191200	28331030	2930	2930	2930	2930	0
20	20240625	191100	28331030	2930	2930	2930	2930	0
21	20240625	191000	28331030	2930	2930	2930	2930	0
22	20240625	190900	28331030	2930	2930	2930	2930	0
23	20240625	190800	28331030	2930	2930	2930	2930	0
24	20240625	190700	28331030	2930	2930	2930	2930	0
25	20240625	190600	28331030	2930	2930	2930	2930	0
26	20240625	190500	28331030	2930	2930	2930	2930	0
27	20240625	190400	28331030	2930	2930	2930	2930	0
28	20240625	190300	28331030	2930	2930	2930	2930	0
29	20240625	190200	28331030	2930	2930	2930	2930	0
30	20240625	190100	28331030	2930	2930	2930	2930	0
31	20240625	190000	28331030	2930	2930	2930	2930	0
32	20240625	185900	28331030	2930	2930	2930	2930	539
33	20240625	185800	28331030	2930	2930	2930	2930	0
34	20240625	185700	28331030	2930	2930	2930	2930	0
35	20240625	185600	28331030	2930	2930	2930	2930	0
36	20240625	185500	28331030	2930	2930	2930	2930	0
37	20240625	185400	28331030	2930	2930	2930	2930	0
38	20240625	185300	28331030	2930	2930	2930	2930	0
39	20240625	185200	28331030	2930	2930	2930	2930	0
40	20240625	185100	28331030	2930	2930	2930	2930	0
41	20240625	185000	28331030	2930	2930	2930	2930	0
42	20240625	184900	28331030	2930	2930	2930	2930	0
43	20240625	184800	28331030	2930	2930	2930	2930	0
44	20240625	184700	28331030	2930	2930	2930	2930	0
45	20240625	184600	28331030	2930	2930	2930	2930	0
46	20240625	184500	28331030	2930	2930	2930	2930	0
47	20240625	184400	28331030	2930	2930	2930	2930	0
48	20240625	184300	28331030	2930	2930	2930	2930	0
49	20240625	184200	28331030	2930	2930	2930	2930	0
50	20240625	184100	28331030	2930	2930	2930	2930	0
51	20240625	184000	28331030	2930	2930	2930	2930	0
52	20240625	183900	28331030	2930	2930	2930	2930	0
53	20240625	183800	28331030	2930	2930	2930	2930	0
54	20240625	183700	28331030	2930	2930	2930	2930	0
55	20240625	183600	28331030	2930	2930	2930	2930	0
56	20240625	183500	28331030	2930	2930	2930	2930	0
57	20240625	183400	28331030	2930	2930	2930	2930	0
58	20240625	183300	28331030	2930	2930	2930	2930	0
59	20240625	183200	28331030	2930	2930	2930	2930	0
60	20240625	183100	28331030	2930	2930	2930	2930	0
61	20240625	183000	28331030	2930	2930	2930	2930	0
62	20240625	182900	28331030	2930	2930	2930	2930	539
63	20240625	182800	28331030	2930	2930	2930	2930	0
64	20240625	182700	28331030	2930	2930	2930	2930	0
65	20240625	182600	28331030	2930	2930	2930	2930	0
66	20240625	182500	28331030	2930	2930	2930	2930	0
67	20240625	182400	28331030	2930	2930	2930	2930	0
68	20240625	182300	28331030	2930	2930	2930	2930	0
69	20240625	182200	28331030	2930	2930	2930	2930	0
70	20240625	182100	28331030	2930	2930	2930	2930	0
71	20240625	182000	28331030	2930	2930	2930	2930	0
72	20240625	181900	28331030	2930	2930	2930	2930	0
73	20240625	181800	28331030	2930	2930	2930	2930	0
74	20240625	181700	28331030	2930	2930	2930	2930	0
75	20240625	181600	28331030	2930	2930	2930	2930	0
76	20240625	181500	28331030	2930	2930	2930	2930	0
77	20240625	181400	28331030	2930	2930	2930	2930	0
78	20240625	181300	28331030	2930	2930	2930	2930	0
79	20240625	181200	28331030	2930	2930	2930	2930	0
80	20240625	181100	28331030	2930	2930	2930	2930	0
81	20240625	181000	28331030	2930	2930	2930	2930	0
82	20240625	180900	28331030	2930	2930	2930	2930	0
83	20240625	180800	28331030	2930	2930	2930	2930	0
84	20240625	180700	28331030	2930	2930	2930	2930	0
85	20240625	180600	28331030	2930	2930	2930	2930	0
86	20240625	180500	28331030	2930	2930	2930	2930	0
87	20240625	180400	28331030	2930	2930	2930	2930	0
88	20240625	180300	28331030	2930	2930	2930	2930	0
89	20240625	180200	28331030	2930	2930	2930	2930	0
90	20240625	180100	28331030	2930	2930	2930	2930	0
91	20240625	180000	28331030	2930	2930	2930	2930	0
92	20240625	175900	28331030	2930	2930	2930	2930	539
93	20240625	175800	28331030	2930	2930	2930	2930	0
94	20240625	175700	28331030	2930	2930	2930	2930	0
95	20240625	175600	28331030	2930	2930	2930	2930	0
96	20240625	175500	28331030	2930	2930	2930	2930	0
97	20240625	175400	28331030	2930	2930	2930	2930	0
98	20240625	175300	28331030	2930	2930	2930	2930	0
99	20240625	175200	28331030	2930	2930	2930	2930	0
100	20240625	175100	28331030	2930	2930	2930	2930	0
101	20240625	175000	28331030	2930	2930	2930	2930	0
102	20240625	174900	28331030	2930	2930	2930	2930	0
103	20240625	174800	28331030	2930	2930	2930	2930	0
104	20240625	174700	28331030	2930	2930	2930	2930	0
105	20240625	174600	28331030	2930	2930	2930	2930	0
106	20240625	174500	28331030	2930	2930	2930	2930	0
107	20240625	174400	28331030	2930	2930	2930	2930	0
108	20240625	174300	28331030	2930	2930	2930	2930	0
109	20240625	174200	28331030	2930	2930	2930	2930	0
110	20240625	174100	28331030	2930	2930	2930	2930	0
111	20240625	174000	28331030	2930	2930	2930	2930	0
112	20240625	173900	28331030	2930	2930	2930	2930	0
113	20240625	173800	28331030	2930	2930	2930	2930	0
114	20240625	173700	28331030	2930	2930	2930	2930	0
115	20240625	173600	28331030	2930	2930	2930	2930	0
116	20240625	173500	28331030	2930	2930	2930	2930	0
117	20240625	173400	28331030	2930	2930	2930	2930	0
118	20240625	173300	28331030	2930	2930	2930	2930	0
119	20240625	173200	28331030	2930	2930	2930	2930	0
120	20240625	173100	28331030	2930	2930	2930	2930	0
121	20240625	173000	28331030	2930	2930	2930	2930	0
122	20240625	172900	28331030	2930	2930	2930	2930	539
123	20240625	172800	28331030	2930	2930	2930	2930	0
124	20240625	172700	28331030	2930	2930	2930	2930	0
125	20240625	172600	28331030	2930	2930	2930	2930	0
126	20240625	172500	28331030	2930	2930	2930	2930	0
127	20240625	172400	28331030	2930	2930	2930	2930	0
128	20240625	172300	28331030	2930	2930	2930	2930	0
129	20240625	172200	28331030	2930	2930	2930	2930	0
130	20240625	172100	28331030	2930	2930	2930	2930	0
131	20240625	172000	28331030	2930	2930	2930	2930	0
132	20240625	171900	28331030	2930	2930	2930	2930	0
133	20240625	171800	28331030	2930	2930	2930	2930	0
134	20240625	171700	28331030	2930	2930	2930	2930	0
135	20240625	171600	28331030	2930	2930	2930	2930	0
136	20240625	171500	28331030	2930	2930	2930	2930	0
137	20240625	171400	28331030	2930	2930	2930	2930	0
138	20240625	171300	28331030	2930	2930	2930	2930	0
139	20240625	171200	28331030	2930	2930	2930	2930	0
140	20240625	171100	28331030	2930	2930	2930	2930	0
141	20240625	171000	28331030	2930	2930	2930	2930	0
142	20240625	170900	28331030	2930	2930	2930	2930	0
143	20240625	170800	28331030	2930	2930	2930	2930	0
144	20240625	170700	28331030	2930	2930	2930	2930	0
145	20240625	170600	28331030	2930	2930	2930	2930	0
146	20240625	170500	28331030	2930	2930	2930	2930	0
147	20240625	170400	28331030	2930	2930	2930	2930	0
148	20240625	170300	28331030	2930	2930	2930	2930	0
149	20240625	170200	28331030	2930	2930	2930	2930	0
150	20240625	170100	28331030	2930	2930	2930	2930	0
151	20240625	170000	28331030	2930	2930	2930	2930	0
152	20240625	165900	28331030	2930	2930	2930	2930	539
153	20240625	165800	28331030	2930	2930	2930	2930	0
154	20240625	165700	28331030	2930	2930	2930	2930	0
155	20240625	165600	28331030	2930	2930	2930	2930	0
156	20240625	165500	28331030	2930	2930	2930	2930	0
157	20240625	165400	28331030	2930	2930	2930	2930	0
158	20240625	165300	28331030	2930	2930	2930	2930	0
159	20240625	165200	28331030	2930	2930	2930	2930	0
160	20240625	165100	28331030	2930	2930	2930	2930	0
161	20240625	165000	28331030	2930	2930	2930	2930	0
162	20240625	164900	28331030	2930	2930	2930	2930	0
163	20240625	164800	28331030	2930	2930	2930	2930	0
164	20240625	164700	28331030	2930	2930	2930	2930	0
165	20240625	164600	28331030	2930	2930	2930	2930	0
166	20240625	164500	28331030	2930	2930	2930	2930	0
167	20240625	164400	28331030	2930	2930	2930	2930	0
168	20240625	164300	28331030	2930	2930	2930	2930	0
169	20240625	164200	28331030	2930	2930	2930	2930	0
170	20240625	164100	28331030	2930	2930	2930	2930	0
171	20240625	164000	28331030	2930	2930	2930	2930	0
172	20240625	163900	28331030	2930	2930	2930	2930	0
173	20240625	163800	28331030	2930	2930	2930	2930	0
174	20240625	163700	28331030	2930	2930	2930	2930	0
175	20240625	163600	28331030	2930	2930	2930	2930	0
176	20240625	163500	28331030	2930	2930	2930	2930	0
177	20240625	163400	28331030	2930	2930	2930	2930	0
178	20240625	163300	28331030	2930	2930	2930	2930	0
179	20240625	163200	28331030	2930	2930	2930	2930	0
180	20240625	163100	28331030	2930	2930	2930	2930	0
181	20240625	163000	28331030	2930	2930	2930	2930	0
182	20240625	162900	28331030	2930	2930	2930	2930	539
183	20240625	162800	28331030	2930	2930	2930	2930	0
184	20240625	162700	28331030	2930	2930	2930	2930	0
185	20240625	162600	28331030	2930	2930	2930	2930	0
186	20240625	162500	28331030	2930	2930	2930	2930	0
187	20240625	162400	28331030	2930	2930	2930	2930	0
188	20240625	162300	28331030	2930	2930	2930	2930	0
189	20240625	162200	28331030	2930	2930	2930	2930	0
190	20240625	162100	28331030	2930	2930	2930	2930	0
191	20240625	162000	28331030	2930	2930	2930	2930	0
192	20240625	161900	28331030	2930	2930	2930	2930	0
193	20240625	161800	28331030	2930	2930	2930	2930	0
194	20240625	161700	28331030	2930	2930	2930	2930	0
195	20240625	161600	28331030	2930	2930	2930	2930	0
196	20240625	161500	28331030	2930	2930	2930	2930	0
197	20240625	161400	28331030	2930	2930	2930	2930	0
198	20240625	161300	28331030	2930	2930	2930	2930	0
199	20240625	161200	28331030	2930	2930	2930	2930	0
200	20240625	161100	28331030	2930	2930	2930	2930	0
201	20240625	161000	28331030	2930	2930	2930	2930	0
202	20240625	160900	28331030	2930	2930	2930	2930	0
203	20240625	160800	28331030	2930	2930	2930	2930	0
204	20240625	160700	28331030	2930	2930	2930	2930	0
205	20240625	160600	28331030	2930	2930	2930	2930	0
206	20240625	160500	28331030	2930	2930	2930	2930	0
207	20240625	160400	28331030	2930	2930	2930	2930	0
208	20240625	160300	28331030	2930	2930	2930	2930	0
209	20240625	160200	28331030	2930	2930	2930	2930	0
210	20240625	160100	28331030	2930	2930	2930	2930	0
211	20240625	160000	28331030	2930	2930	2930	2930	0
212	20240625	155900	28331030	2930	2930	2930	2930	539
213	20240625	155800	28331030	2930	2930	2930	2930	0
214	20240625	155700	28331030	2930	2930	2930	2930	0
215	20240625	155600	28331030	2930	2930	2930	2930	0
216	20240625	155500	28331030	2930	2930	2930	2930	0
217	20240625	155400	28331030	2930	2930	2930	2930	0
218	20240625	155300	28331030	2930	2930	2930	2930	0
219	20240625	155200	28331030	2930	2930	2930	2930	0
220	20240625	155100	28331030	2930	2930	2930	2930	0
221	20240625	155000	28331030	2930	2930	2930	2930	0
222	20240625	154900	28331030	2930	2930	2930	2930	0
223	20240625	154800	28331030	2930	2930	2930	2930	0
224	20240625	154700	28331030	2930	2930	2930	2930	0
225	20240625	154600	28331030	2930	2930	2930	2930	0
226	20240625	154500	28331030	2930	2930	2930	2930	0
227	20240625	154400	28331030	2930	2930	2930	2930	0
228	20240625	154300	28331030	2930	2930	2930	2930	0
229	20240625	154200	28331030	2930	2930	2930	2930	0
230	20240625	154100	28331030	2930	2930	2930	2930	0
231	20240625	154000	28331030	2930	2930	2930	2930	0
232	20240625	153900	28331030	2930	2930	2930	2930	0
233	20240625	153800	28331030	2930	2930	2930	2930	0
234	20240625	153700	28331030	2930	2930	2930	2930	0
235	20240625	153600	28331030	2930	2930	2930	2930	0
236	20240625	153500	28331030	2930	2930	2930	2930	0
237	20240625	153400	28331030	2930	2930	2930	2930	0
238	20240625	153300	28331030	2930	2930	2930	2930	0
239	20240625	153200	28331030	2930	2930	2930	2930	0
240	20240625	153100	28331030	2930	2930	2930	2930	0
241	20240625	153000	28331030	2930	2930	2930	2930	539
242	20240625	152900	26751760	2930	2930	2930	2930	0
243	20240625	152800	26751760	2930	2930	2930	2930	0
244	20240625	152700	26751760	2930	2930	2930	2930	0
245	20240625	152600	26751760	2930	2930	2930	2930	0
246	20240625	152500	26751760	2930	2930	2930	2930	0
247	20240625	152400	26751760	2930	2930	2930	2930	0
248	20240625	152300	26751760	2930	2930	2930	2930	0
249	20240625	152200	26751760	2930	2930	2930	2930	0
250	20240625	152100	26751760	2930	2930	2930	2930	0
251	20240625	152000	26751760	2930	2930	2930	2930	0
252	20240625	151900	26751760	2930	2930	2930	2930	0
253	20240625	151800	26751760	2930	2930	2930	2930	0
254	20240625	151700	26751760	2930	2930	2930	2930	1
255	20240625	151600	26748830	2915	2915	2915	2915	11
256	20240625	151500	26716765	2930	2930	2930	2930	0
257	20240625	151400	26716765	2930	2930	2930	2930	0
258	20240625	151300	26716765	2930	2930	2930	2930	0
259	20240625	151200	26716765	2930	2930	2930	2930	0
260	20240625	151100	26716765	2930	2930	2930	2930	629
261	20240625	151000	24873795	2925	2925	2925	2925	69
262	20240625	150900	24671970	2920	2920	2920	2920	0
263	20240625	150800	24671970	2920	2920	2920	2920	0
264	20240625	150700	24671970	2920	2920	2920	2920	12
265	20240625	150600	24636930	2920	2920	2920	2920	0
266	20240625	150500	24636930	2920	2920	2920	2920	0
267	20240625	150400	24636930	2920	2920	2920	2920	0
268	20240625	150300	24636930	2920	2920	2920	2920	0
269	20240625	150200	24636930	2920	2920	2920	2920	0
270	20240625	150100	24636930	2920	2920	2920	2920	0
271	20240625	150000	24636930	2920	2920	2920	2920	0
272	20240625	145900	24636930	2920	2920	2920	2920	0
273	20240625	145800	24636930	2920	2920	2920	2920	0
274	20240625	145700	24636930	2920	2920	2920	2920	0
275	20240625	145600	24636930	2920	2920	2920	2920	21
276	20240625	145500	24575610	2920	2920	2920	2920	0
277	20240625	145400	24575610	2920	2920	2920	2920	0
278	20240625	145300	24575610	2920	2920	2920	2920	0
279	20240625	145200	24575610	2920	2920	2920	2920	21
280	20240625	145100	24514290	2920	2920	2920	2920	0
281	20240625	145000	24514290	2920	2920	2920	2920	21
282	20240625	144900	24452970	2915	2915	2915	2915	685
283	20240625	144800	22456195	2920	2920	2920	2920	0
284	20240625	144700	22456195	2920	2920	2920	2920	0
285	20240625	144600	22456195	2920	2920	2920	2920	0
286	20240625	144500	22456195	2920	2920	2920	2920	0
287	20240625	144400	22456195	2920	2920	2920	2920	0
288	20240625	144300	22456195	2920	2920	2920	2920	0
289	20240625	144200	22456195	2920	2920	2920	2920	0
290	20240625	144100	22456195	2920	2920	2920	2920	21
291	20240625	144000	22394875	2920	2920	2920	2920	0
292	20240625	143900	22394875	2920	2920	2920	2920	0
293	20240625	143800	22394875	2920	2920	2920	2920	0
294	20240625	143700	22394875	2920	2920	2920	2920	0
295	20240625	143600	22394875	2920	2920	2920	2920	21
296	20240625	143500	22333555	2920	2920	2920	2920	21
297	20240625	143400	22272235	2920	2920	2920	2920	0
298	20240625	143300	22272235	2920	2920	2920	2920	0
299	20240625	143200	22272235	2920	2920	2920	2920	0
300	20240625	143100	22272235	2920	2920	2920	2920	0
301	20240625	143000	22272235	2920	2920	2920	2920	0
302	20240625	142900	22272235	2920	2920	2920	2920	0
303	20240625	142800	22272235	2920	2920	2920	2920	0
304	20240625	142700	22272235	2920	2920	2920	2920	212
305	20240625	142600	21653195	2920	2920	2920	2920	42
306	20240625	142500	21530555	2925	2925	2925	2925	0
307	20240625	142400	21530555	2925	2925	2925	2925	0
308	20240625	142300	21530555	2925	2925	2925	2925	21
309	20240625	142200	21469130	2925	2925	2925	2925	0
310	20240625	142100	21469130	2925	2925	2925	2925	15
311	20240625	142000	21425255	2925	2925	2925	2925	0
312	20240625	141900	21425255	2925	2925	2925	2925	0
313	20240625	141800	21425255	2925	2925	2925	2925	0
314	20240625	141700	21425255	2925	2925	2925	2925	0
315	20240625	141600	21425255	2925	2925	2925	2925	21
316	20240625	141500	21363830	2905	2905	2905	2905	0
317	20240625	141400	21363830	2905	2905	2905	2905	0
318	20240625	141300	21363830	2905	2905	2905	2905	0
319	20240625	141200	21363830	2905	2905	2905	2905	0
320	20240625	141100	21363830	2905	2905	2905	2905	0
321	20240625	141000	21363830	2905	2905	2905	2905	0
322	20240625	140900	21363830	2905	2905	2905	2905	0
323	20240625	140800	21363830	2905	2905	2905	2905	0
324	20240625	140700	21363830	2905	2905	2905	2905	0
325	20240625	140600	21363830	2905	2905	2905	2905	0
326	20240625	140500	21363830	2905	2905	2905	2905	0
327	20240625	140400	21363830	2905	2905	2905	2905	0
328	20240625	140300	21363830	2905	2905	2905	2905	0
329	20240625	140200	21363830	2905	2905	2905	2905	0
330	20240625	140100	21363830	2905	2905	2905	2905	0
331	20240625	140000	21363830	2905	2905	2905	2905	0
332	20240625	135900	21363830	2905	2905	2905	2905	0
333	20240625	135800	21363830	2905	2905	2905	2905	0
334	20240625	135700	21363830	2905	2905	2905	2905	0
335	20240625	135600	21363830	2905	2905	2905	2905	0
336	20240625	135500	21363830	2905	2905	2905	2905	0
337	20240625	135400	21363830	2905	2905	2905	2905	0
338	20240625	135300	21363830	2905	2905	2905	2905	0
339	20240625	135200	21363830	2905	2905	2905	2905	0
340	20240625	135100	21363830	2905	2905	2905	2905	0
341	20240625	135000	21363830	2905	2905	2905	2905	0
342	20240625	134900	21363830	2905	2905	2905	2905	0
343	20240625	134800	21363830	2905	2905	2905	2905	0
344	20240625	134700	21363830	2905	2905	2905	2905	0
345	20240625	134600	21363830	2905	2905	2905	2905	0
346	20240625	134500	21363830	2905	2920	2920	2905	22
347	20240625	134400	21299895	2925	2925	2925	2925	0
348	20240625	134300	21299895	2925	2925	2925	2925	45
349	20240625	134200	21168270	2925	2925	2925	2925	0
350	20240625	134100	21168270	2925	2925	2925	2925	0
351	20240625	134000	21168270	2925	2925	2925	2925	0
352	20240625	133900	21168270	2925	2925	2925	2925	0
353	20240625	133800	21168270	2925	2925	2925	2925	0
354	20240625	133700	21168270	2925	2925	2925	2925	0
355	20240625	133600	21168270	2925	2925	2925	2925	0
356	20240625	133500	21168270	2925	2925	2925	2925	0
357	20240625	133400	21168270	2925	2925	2925	2925	0
358	20240625	133300	21168270	2925	2925	2925	2925	0
359	20240625	133200	21168270	2925	2925	2925	2925	0
360	20240625	133100	21168270	2925	2925	2925	2925	0
361	20240625	133000	21168270	2925	2925	2925	2925	0
362	20240625	132900	21168270	2925	2925	2925	2925	0
363	20240625	132800	21168270	2925	2925	2925	2925	0
364	20240625	132700	21168270	2925	2925	2925	2925	0
365	20240625	132600	21168270	2925	2925	2925	2925	0
366	20240625	132500	21168270	2925	2925	2925	2925	0
367	20240625	132400	21168270	2925	2925	2925	2925	0
368	20240625	132300	21168270	2925	2925	2925	2925	0
369	20240625	132200	21168270	2925	2925	2925	2925	0
370	20240625	132100	21168270	2925	2925	2925	2925	0
371	20240625	132000	21168270	2925	2925	2925	2925	0
372	20240625	131900	21168270	2925	2925	2925	2925	0
373	20240625	131800	21168270	2925	2925	2925	2925	0
374	20240625	131700	21168270	2925	2925	2925	2925	0
375	20240625	131600	21168270	2925	2925	2925	2925	0
376	20240625	131500	21168270	2925	2925	2925	2925	0
377	20240625	131400	21168270	2925	2925	2925	2925	0
378	20240625	131300	21168270	2925	2925	2925	2925	0
379	20240625	131200	21168270	2925	2925	2925	2925	0
380	20240625	131100	21168270	2925	2925	2925	2925	0
381	20240625	131000	21168270	2925	2925	2925	2925	0
382	20240625	130900	21168270	2925	2925	2925	2925	0
383	20240625	130800	21168270	2925	2925	2925	2925	0
384	20240625	130700	21168270	2925	2905	2925	2905	2
385	20240625	130600	21162440	2905	2905	2905	2905	20
386	20240625	130500	21104340	2905	2905	2905	2905	0
387	20240625	130400	21104340	2905	2905	2905	2905	0
388	20240625	130300	21104340	2905	2905	2905	2905	0
389	20240625	130200	21104340	2905	2905	2905	2905	0
390	20240625	130100	21104340	2905	2905	2905	2905	0
391	20240625	130000	21104340	2905	2905	2905	2905	0
392	20240625	125900	21104340	2905	2905	2905	2905	0
393	20240625	125800	21104340	2905	2905	2905	2905	0
394	20240625	125700	21104340	2905	2905	2905	2905	0
395	20240625	125600	21104340	2905	2905	2905	2905	0
396	20240625	125500	21104340	2905	2905	2905	2905	0
397	20240625	125400	21104340	2905	2905	2905	2905	0
398	20240625	125300	21104340	2905	2905	2905	2905	0
399	20240625	125200	21104340	2905	2905	2905	2905	0
400	20240625	125100	21104340	2905	2905	2905	2905	0
401	20240625	125000	21104340	2905	2905	2905	2905	0
402	20240625	124900	21104340	2905	2905	2905	2905	0
403	20240625	124800	21104340	2905	2905	2905	2905	0
404	20240625	124700	21104340	2905	2905	2905	2905	0
405	20240625	124600	21104340	2905	2905	2905	2905	685
406	20240625	124500	19114415	2905	2920	2920	2905	1315
407	20240625	124400	15291940	2920	2920	2920	2920	0
408	20240625	124300	15291940	2920	2920	2920	2920	0
409	20240625	124200	15291940	2920	2920	2920	2920	0
410	20240625	124100	15291940	2920	2920	2920	2920	0
411	20240625	124000	15291940	2920	2920	2920	2920	0
412	20240625	123900	15291940	2920	2920	2920	2920	0
413	20240625	123800	15291940	2920	2920	2920	2920	0
414	20240625	123700	15291940	2920	2920	2920	2920	0
415	20240625	123600	15291940	2920	2920	2920	2920	0
416	20240625	123500	15291940	2920	2920	2920	2920	0
417	20240625	123400	15291940	2920	2920	2920	2920	46
418	20240625	123300	15157620	2920	2920	2920	2920	0
419	20240625	123200	15157620	2920	2920	2920	2920	0
420	20240625	123100	15157620	2920	2920	2920	2920	0
421	20240625	123000	15157620	2920	2920	2920	2920	0
422	20240625	122900	15157620	2920	2920	2920	2920	0
423	20240625	122800	15157620	2920	2920	2920	2920	0
424	20240625	122700	15157620	2920	2920	2920	2920	0
425	20240625	122600	15157620	2920	2920	2920	2920	0
426	20240625	122500	15157620	2920	2920	2920	2920	0
427	20240625	122400	15157620	2920	2920	2920	2920	0
428	20240625	122300	15157620	2920	2920	2920	2920	37
429	20240625	122200	15049580	2920	2920	2920	2920	0
430	20240625	122100	15049580	2920	2920	2920	2920	0
431	20240625	122000	15049580	2920	2920	2920	2920	0
432	20240625	121900	15049580	2920	2920	2920	2920	0
433	20240625	121800	15049580	2920	2920	2920	2920	0
434	20240625	121700	15049580	2920	2920	2920	2920	0
435	20240625	121600	15049580	2920	2920	2920	2920	0
436	20240625	121500	15049580	2920	2920	2920	2920	0
437	20240625	121400	15049580	2920	2920	2920	2920	0
438	20240625	121300	15049580	2920	2920	2920	2920	0
439	20240625	121200	15049580	2920	2920	2920	2920	0
440	20240625	121100	15049580	2920	2920	2920	2920	0
441	20240625	121000	15049580	2920	2920	2920	2920	0
442	20240625	120900	15049580	2920	2920	2920	2920	0
443	20240625	120800	15049580	2920	2905	2920	2905	293
444	20240625	120700	14197140	2920	2920	2920	2920	0
445	20240625	120600	14197140	2920	2920	2920	2920	0
446	20240625	120500	14197140	2920	2920	2920	2920	0
447	20240625	120400	14197140	2920	2920	2920	2920	0
448	20240625	120300	14197140	2920	2920	2920	2920	85
449	20240625	120200	13948940	2905	2905	2905	2905	0
450	20240625	120100	13948940	2905	2905	2905	2905	0
451	20240625	120000	13948940	2905	2905	2905	2905	0
452	20240625	115900	13948940	2905	2905	2905	2905	0
453	20240625	115800	13948940	2905	2905	2905	2905	0
454	20240625	115700	13948940	2905	2905	2905	2905	0
455	20240625	115600	13948940	2905	2905	2905	2905	0
456	20240625	115500	13948940	2905	2905	2905	2905	0
457	20240625	115400	13948940	2905	2905	2905	2905	0
458	20240625	115300	13948940	2905	2905	2905	2905	0
459	20240625	115200	13948940	2905	2905	2905	2905	0
460	20240625	115100	13948940	2905	2905	2905	2905	0
461	20240625	115000	13948940	2905	2905	2905	2905	0
462	20240625	114900	13948940	2905	2905	2905	2905	0
463	20240625	114800	13948940	2905	2905	2905	2905	0
464	20240625	114700	13948940	2905	2905	2905	2905	0
465	20240625	114600	13948940	2905	2905	2905	2905	0
466	20240625	114500	13948940	2905	2905	2905	2905	0
467	20240625	114400	13948940	2905	2905	2905	2905	0
468	20240625	114300	13948940	2905	2905	2905	2905	0
469	20240625	114200	13948940	2905	2905	2905	2905	0
470	20240625	114100	13948940	2905	2905	2905	2905	0
471	20240625	114000	13948940	2905	2905	2905	2905	0
472	20240625	113900	13948940	2905	2905	2905	2905	0
473	20240625	113800	13948940	2905	2905	2905	2905	0
474	20240625	113700	13948940	2905	2905	2905	2905	0
475	20240625	113600	13948940	2905	2905	2905	2905	6
476	20240625	113500	13931510	2905	2905	2905	2905	0
477	20240625	113400	13931510	2905	2910	2910	2905	102
478	20240625	113300	13634785	2920	2920	2920	2920	0
479	20240625	113200	13634785	2920	2920	2920	2920	0
480	20240625	113100	13634785	2920	2920	2920	2920	0
481	20240625	113000	13634785	2920	2920	2920	2920	0
482	20240625	112900	13634785	2920	2920	2920	2920	0
483	20240625	112800	13634785	2920	2920	2920	2920	0
484	20240625	112700	13634785	2920	2920	2920	2920	0
485	20240625	112600	13634785	2920	2920	2920	2920	0
486	20240625	112500	13634785	2920	2920	2920	2920	0
487	20240625	112400	13634785	2920	2920	2920	2920	0
488	20240625	112300	13634785	2920	2920	2920	2920	0
489	20240625	112200	13634785	2920	2920	2920	2920	0
490	20240625	112100	13634785	2920	2920	2920	2920	0
491	20240625	112000	13634785	2920	2920	2920	2920	0
492	20240625	111900	13634785	2920	2920	2920	2920	0
493	20240625	111800	13634785	2920	2920	2920	2920	0
494	20240625	111700	13634785	2920	2920	2920	2920	0
495	20240625	111600	13634785	2920	2920	2920	2920	0
496	20240625	111500	13634785	2920	2920	2920	2920	0
497	20240625	111400	13634785	2920	2920	2920	2920	0
498	20240625	111300	13634785	2920	2920	2920	2920	0
499	20240625	111200	13634785	2920	2920	2920	2920	0
500	20240625	111100	13634785	2920	2920	2920	2920	0
501	20240625	111000	13634785	2920	2920	2920	2920	0
502	20240625	110900	13634785	2920	2920	2920	2920	0
503	20240625	110800	13634785	2920	2920	2920	2920	0
504	20240625	110700	13634785	2920	2920	2920	2920	0
505	20240625	110600	13634785	2920	2920	2920	2920	0
506	20240625	110500	13634785	2920	2920	2920	2920	11
507	20240625	110400	13602665	2920	2920	2920	2920	30
508	20240625	110300	13515065	2920	2920	2920	2920	0
509	20240625	110200	13515065	2920	2920	2920	2920	0
510	20240625	110100	13515065	2920	2920	2920	2920	0
511	20240625	110000	13515065	2920	2920	2920	2920	8
512	20240625	105900	13491705	2920	2920	2920	2920	0
513	20240625	105800	13491705	2920	2920	2920	2920	0
514	20240625	105700	13491705	2920	2920	2920	2920	0
515	20240625	105600	13491705	2920	2920	2920	2920	0
516	20240625	105500	13491705	2920	2920	2920	2920	0
517	20240625	105400	13491705	2920	2920	2920	2920	0
518	20240625	105300	13491705	2920	2920	2920	2920	0
519	20240625	105200	13491705	2920	2920	2920	2920	0
520	20240625	105100	13491705	2920	2920	2920	2920	0
521	20240625	105000	13491705	2920	2920	2920	2920	0
522	20240625	104900	13491705	2920	2920	2920	2920	0
523	20240625	104800	13491705	2920	2920	2920	2920	0
524	20240625	104700	13491705	2920	2920	2920	2920	0
525	20240625	104600	13491705	2920	2920	2920	2920	134
526	20240625	104500	13100425	2920	2920	2920	2920	0
527	20240625	104400	13100425	2920	2920	2920	2920	0
528	20240625	104300	13100425	2920	2920	2920	2920	0
529	20240625	104200	13100425	2920	2920	2920	2920	0
530	20240625	104100	13100425	2920	2920	2920	2920	0
531	20240625	104000	13100425	2920	2920	2920	2920	0
532	20240625	103900	13100425	2920	2920	2920	2920	0
533	20240625	103800	13100425	2920	2920	2920	2920	9
534	20240625	103700	13074145	2925	2925	2925	2925	0
535	20240625	103600	13074145	2925	2925	2925	2925	0
536	20240625	103500	13074145	2925	2925	2925	2925	0
537	20240625	103400	13074145	2925	2925	2925	2925	0
538	20240625	103300	13074145	2925	2925	2925	2925	0
539	20240625	103200	13074145	2925	2925	2925	2925	0
540	20240625	103100	13074145	2925	2920	2925	2920	18
541	20240625	103000	13021575	2920	2920	2920	2920	0
542	20240625	102900	13021575	2920	2920	2920	2920	0
543	20240625	102800	13021575	2920	2920	2920	2920	32
544	20240625	102700	12928135	2920	2920	2920	2920	0
545	20240625	102600	12928135	2920	2920	2920	2920	0
546	20240625	102500	12928135	2920	2920	2920	2920	0
547	20240625	102400	12928135	2920	2920	2920	2920	0
548	20240625	102300	12928135	2920	2920	2920	2920	0
549	20240625	102200	12928135	2920	2920	2920	2920	0
550	20240625	102100	12928135	2920	2920	2920	2920	3
551	20240625	102000	12919375	2920	2920	2920	2920	0
552	20240625	101900	12919375	2920	2920	2920	2920	71
553	20240625	101800	12712055	2920	2920	2920	2920	39
554	20240625	101700	12598175	2920	2920	2920	2920	2006
555	20240625	101600	6740655	2920	2920	2920	2920	30
556	20240625	101500	6653055	2925	2925	2925	2925	0
557	20240625	101400	6653055	2925	2925	2925	2925	300
558	20240625	101300	5775555	2925	2925	2925	2925	0
559	20240625	101200	5775555	2925	2925	2925	2925	0
560	20240625	101100	5775555	2925	2925	2925	2925	0
561	20240625	101000	5775555	2925	2925	2925	2925	40
562	20240625	100900	5658555	2925	2925	2925	2925	40
563	20240625	100800	5541555	2925	2925	2925	2925	0
564	20240625	100700	5541555	2925	2925	2925	2925	1
565	20240625	100600	5538630	2920	2920	2920	2920	4
566	20240625	100500	5526950	2925	2925	2925	2925	0
567	20240625	100400	5526950	2925	2920	2925	2920	6
568	20240625	100300	5509425	2925	2925	2925	2925	0
569	20240625	100200	5509425	2925	2925	2925	2925	0
570	20240625	100100	5509425	2925	2925	2925	2925	0
571	20240625	100000	5509425	2925	2925	2925	2925	0
572	20240625	095900	5509425	2925	2925	2925	2925	2
573	20240625	095800	5503575	2925	2925	2925	2925	0
574	20240625	095700	5503575	2925	2925	2925	2925	50
575	20240625	095600	5357325	2925	2925	2925	2925	0
576	20240625	095500	5357325	2925	2925	2925	2925	10
577	20240625	095400	5328075	2920	2920	2920	2920	0
578	20240625	095300	5328075	2920	2920	2920	2920	0
579	20240625	095200	5328075	2920	2920	2920	2920	0
580	20240625	095100	5328075	2920	2920	2920	2920	156
581	20240625	095000	4872555	2920	2920	2920	2920	1
582	20240625	094900	4869635	2920	2920	2920	2920	0
583	20240625	094800	4869635	2920	2920	2920	2920	0
584	20240625	094700	4869635	2920	2920	2920	2920	0
585	20240625	094600	4869635	2920	2920	2920	2920	0
586	20240625	094500	4869635	2920	2920	2920	2920	0
587	20240625	094400	4869635	2920	2920	2920	2920	0
588	20240625	094300	4869635	2920	2920	2920	2920	0
589	20240625	094200	4869635	2920	2920	2920	2920	0
590	20240625	094100	4869635	2920	2920	2920	2920	15
591	20240625	094000	4825835	2920	2920	2920	2920	0
592	20240625	093900	4825835	2920	2920	2920	2920	0
593	20240625	093800	4825835	2920	2920	2920	2920	0
594	20240625	093700	4825835	2920	2920	2920	2920	0
595	20240625	093600	4825835	2920	2905	2920	2905	39
596	20240625	093500	4712060	2920	2920	2920	2920	0
597	20240625	093400	4712060	2920	2920	2920	2920	0
598	20240625	093300	4712060	2920	2920	2920	2920	0
599	20240625	093200	4712060	2920	2920	2920	2920	0
600	20240625	093100	4712060	2920	2920	2920	2920	0
601	20240625	093000	4712060	2920	2920	2920	2920	0
602	20240625	092900	4712060	2920	2920	2920	2920	0
603	20240625	092800	4712060	2920	2920	2920	2920	0
604	20240625	092700	4712060	2920	2920	2920	2920	0
605	20240625	092600	4712060	2920	2920	2920	2920	0
606	20240625	092500	4712060	2920	2920	2920	2920	0
607	20240625	092400	4712060	2920	2920	2920	2920	0
608	20240625	092300	4712060	2920	2920	2920	2920	169
609	20240625	092200	4218580	2920	2920	2920	2920	1
610	20240625	092100	4215660	2920	2920	2920	2920	0
611	20240625	092000	4215660	2920	2920	2920	2920	0
612	20240625	091900	4215660	2920	2920	2920	2920	139
613	20240625	091800	3809780	2920	2920	2920	2920	0
614	20240625	091700	3809780	2920	2920	2920	2920	300
615	20240625	091600	2933780	2930	2930	2930	2930	0
616	20240625	091500	2933780	2930	2930	2930	2930	0
617	20240625	091400	2933780	2930	2930	2930	2930	0
618	20240625	091300	2933780	2930	2930	2930	2930	0
619	20240625	091200	2933780	2930	2930	2930	2930	1
620	20240625	091100	2930850	2925	2925	2925	2925	374
621	20240625	091000	1836900	2920	2920	2920	2920	0
622	20240625	090900	1836900	2920	2920	2920	2920	0
623	20240625	090800	1836900	2920	2920	2925	2920	358
624	20240625	090700	791515	2925	2925	2925	2925	0
625	20240625	090600	791515	2925	2925	2925	2925	83
626	20240625	090500	548740	2925	2925	2925	2925	0
627	20240625	090400	548740	2925	2925	2925	2925	0
628	20240625	090300	548740	2925	2925	2925	2925	1
629	20240625	090200	545815	2925	2925	2925	2925	0
630	20240625	090100	545815	2925	2925	2925	2925	0
631	20240625	090000	545815	2925	2925	2925	2925	129