KissMeData/223310/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204700	211803330	2920	2920	2920	2920	134
3	20240626	204600	211803330	2920	2920	2920	2920	0
4	20240626	204500	211803330	2920	2920	2920	2920	0
5	20240626	204400	211803330	2920	2920	2920	2920	0
6	20240626	204300	211803330	2920	2920	2920	2920	0
7	20240626	204200	211803330	2920	2920	2920	2920	0
8	20240626	204100	211803330	2920	2920	2920	2920	0
9	20240626	204000	211803330	2920	2920	2920	2920	0
10	20240626	203900	211803330	2920	2920	2920	2920	0
11	20240626	203800	211803330	2920	2920	2920	2920	0
12	20240626	203700	211803330	2920	2920	2920	2920	0
13	20240626	203600	211803330	2920	2920	2920	2920	0
14	20240626	203500	211803330	2920	2920	2920	2920	0
15	20240626	203400	211803330	2920	2920	2920	2920	0
16	20240626	203300	211803330	2920	2920	2920	2920	0
17	20240626	203200	211803330	2920	2920	2920	2920	0
18	20240626	203100	211803330	2920	2920	2920	2920	0
19	20240626	203000	211803330	2920	2920	2920	2920	0
20	20240626	202900	211803330	2920	2920	2920	2920	0
21	20240626	202800	211803330	2920	2920	2920	2920	0
22	20240626	202700	211803330	2920	2920	2920	2920	0
23	20240626	202600	211803330	2920	2920	2920	2920	0
24	20240626	202500	211803330	2920	2920	2920	2920	0
25	20240626	202400	211803330	2920	2920	2920	2920	0
26	20240626	202300	211803330	2920	2920	2920	2920	0
27	20240626	202200	211803330	2920	2920	2920	2920	0
28	20240626	202100	211803330	2920	2920	2920	2920	0
29	20240626	202000	211803330	2920	2920	2920	2920	0
30	20240626	201900	211803330	2920	2920	2920	2920	0
31	20240626	201800	211803330	2920	2920	2920	2920	0
32	20240626	201700	211803330	2920	2920	2920	2920	134
33	20240626	201600	211803330	2920	2920	2920	2920	0
34	20240626	201500	211803330	2920	2920	2920	2920	0
35	20240626	201400	211803330	2920	2920	2920	2920	0
36	20240626	201300	211803330	2920	2920	2920	2920	0
37	20240626	201200	211803330	2920	2920	2920	2920	0
38	20240626	201100	211803330	2920	2920	2920	2920	0
39	20240626	201000	211803330	2920	2920	2920	2920	0
40	20240626	200900	211803330	2920	2920	2920	2920	0
41	20240626	200800	211803330	2920	2920	2920	2920	0
42	20240626	200700	211803330	2920	2920	2920	2920	0
43	20240626	200600	211803330	2920	2920	2920	2920	0
44	20240626	200500	211803330	2920	2920	2920	2920	0
45	20240626	200400	211803330	2920	2920	2920	2920	0
46	20240626	200300	211803330	2920	2920	2920	2920	0
47	20240626	200200	211803330	2920	2920	2920	2920	0
48	20240626	200100	211803330	2920	2920	2920	2920	0
49	20240626	200000	211803330	2920	2920	2920	2920	0
50	20240626	195900	211803330	2920	2920	2920	2920	0
51	20240626	195800	211803330	2920	2920	2920	2920	0
52	20240626	195700	211803330	2920	2920	2920	2920	0
53	20240626	195600	211803330	2920	2920	2920	2920	0
54	20240626	195500	211803330	2920	2920	2920	2920	0
55	20240626	195400	211803330	2920	2920	2920	2920	0
56	20240626	195300	211803330	2920	2920	2920	2920	0
57	20240626	195200	211803330	2920	2920	2920	2920	0
58	20240626	195100	211803330	2920	2920	2920	2920	0
59	20240626	195000	211803330	2920	2920	2920	2920	0
60	20240626	194900	211803330	2920	2920	2920	2920	0
61	20240626	194800	211803330	2920	2920	2920	2920	0
62	20240626	194700	211803330	2920	2920	2920	2920	134
63	20240626	194600	211803330	2920	2920	2920	2920	0
64	20240626	194500	211803330	2920	2920	2920	2920	0
65	20240626	194400	211803330	2920	2920	2920	2920	0
66	20240626	194300	211803330	2920	2920	2920	2920	0
67	20240626	194200	211803330	2920	2920	2920	2920	0
68	20240626	194100	211803330	2920	2920	2920	2920	0
69	20240626	194000	211803330	2920	2920	2920	2920	0
70	20240626	193900	211803330	2920	2920	2920	2920	0
71	20240626	193800	211803330	2920	2920	2920	2920	0
72	20240626	193700	211803330	2920	2920	2920	2920	0
73	20240626	193600	211803330	2920	2920	2920	2920	0
74	20240626	193500	211803330	2920	2920	2920	2920	0
75	20240626	193400	211803330	2920	2920	2920	2920	0
76	20240626	193300	211803330	2920	2920	2920	2920	0
77	20240626	193200	211803330	2920	2920	2920	2920	0
78	20240626	193100	211803330	2920	2920	2920	2920	0
79	20240626	193000	211803330	2920	2920	2920	2920	0
80	20240626	192900	211803330	2920	2920	2920	2920	0
81	20240626	192800	211803330	2920	2920	2920	2920	0
82	20240626	192700	211803330	2920	2920	2920	2920	0
83	20240626	192600	211803330	2920	2920	2920	2920	0
84	20240626	192500	211803330	2920	2920	2920	2920	0
85	20240626	192400	211803330	2920	2920	2920	2920	0
86	20240626	192300	211803330	2920	2920	2920	2920	0
87	20240626	192200	211803330	2920	2920	2920	2920	0
88	20240626	192100	211803330	2920	2920	2920	2920	0
89	20240626	192000	211803330	2920	2920	2920	2920	0
90	20240626	191900	211803330	2920	2920	2920	2920	0
91	20240626	191800	211803330	2920	2920	2920	2920	0
92	20240626	191700	211803330	2920	2920	2920	2920	134
93	20240626	191600	211803330	2920	2920	2920	2920	0
94	20240626	191500	211803330	2920	2920	2920	2920	0
95	20240626	191400	211803330	2920	2920	2920	2920	0
96	20240626	191300	211803330	2920	2920	2920	2920	0
97	20240626	191200	211803330	2920	2920	2920	2920	0
98	20240626	191100	211803330	2920	2920	2920	2920	0
99	20240626	191000	211803330	2920	2920	2920	2920	0
100	20240626	190900	211803330	2920	2920	2920	2920	0
101	20240626	190800	211803330	2920	2920	2920	2920	0
102	20240626	190700	211803330	2920	2920	2920	2920	0
103	20240626	190600	211803330	2920	2920	2920	2920	0
104	20240626	190500	211803330	2920	2920	2920	2920	0
105	20240626	190400	211803330	2920	2920	2920	2920	0
106	20240626	190300	211803330	2920	2920	2920	2920	0
107	20240626	190200	211803330	2920	2920	2920	2920	0
108	20240626	190100	211803330	2920	2920	2920	2920	0
109	20240626	190000	211803330	2920	2920	2920	2920	0
110	20240626	185900	211803330	2920	2920	2920	2920	0
111	20240626	185800	211803330	2920	2920	2920	2920	0
112	20240626	185700	211803330	2920	2920	2920	2920	0
113	20240626	185600	211803330	2920	2920	2920	2920	0
114	20240626	185500	211803330	2920	2920	2920	2920	0
115	20240626	185400	211803330	2920	2920	2920	2920	0
116	20240626	185300	211803330	2920	2920	2920	2920	0
117	20240626	185200	211803330	2920	2920	2920	2920	0
118	20240626	185100	211803330	2920	2920	2920	2920	0
119	20240626	185000	211803330	2920	2920	2920	2920	0
120	20240626	184900	211803330	2920	2920	2920	2920	0
121	20240626	184800	211803330	2920	2920	2920	2920	0
122	20240626	184700	211803330	2920	2920	2920	2920	134
123	20240626	184600	211803330	2920	2920	2920	2920	0
124	20240626	184500	211803330	2920	2920	2920	2920	0
125	20240626	184400	211803330	2920	2920	2920	2920	0
126	20240626	184300	211803330	2920	2920	2920	2920	0
127	20240626	184200	211803330	2920	2920	2920	2920	0
128	20240626	184100	211803330	2920	2920	2920	2920	0
129	20240626	184000	211803330	2920	2920	2920	2920	0
130	20240626	183900	211803330	2920	2920	2920	2920	0
131	20240626	183800	211803330	2920	2920	2920	2920	0
132	20240626	183700	211803330	2920	2920	2920	2920	0
133	20240626	183600	211803330	2920	2920	2920	2920	0
134	20240626	183500	211803330	2920	2920	2920	2920	0
135	20240626	183400	211803330	2920	2920	2920	2920	0
136	20240626	183300	211803330	2920	2920	2920	2920	0
137	20240626	183200	211803330	2920	2920	2920	2920	0
138	20240626	183100	211803330	2920	2920	2920	2920	0
139	20240626	183000	211803330	2920	2920	2920	2920	0
140	20240626	182900	211803330	2920	2920	2920	2920	0
141	20240626	182800	211803330	2920	2920	2920	2920	0
142	20240626	182700	211803330	2920	2920	2920	2920	0
143	20240626	182600	211803330	2920	2920	2920	2920	0
144	20240626	182500	211803330	2920	2920	2920	2920	0
145	20240626	182400	211803330	2920	2920	2920	2920	0
146	20240626	182300	211803330	2920	2920	2920	2920	0
147	20240626	182200	211803330	2920	2920	2920	2920	0
148	20240626	182100	211803330	2920	2920	2920	2920	0
149	20240626	182000	211803330	2920	2920	2920	2920	0
150	20240626	181900	211803330	2920	2920	2920	2920	0
151	20240626	181800	211803330	2920	2920	2920	2920	0
152	20240626	181700	211803330	2920	2920	2920	2920	134
153	20240626	181600	211803330	2920	2920	2920	2920	0
154	20240626	181500	211803330	2920	2920	2920	2920	0
155	20240626	181400	211803330	2920	2920	2920	2920	0
156	20240626	181300	211803330	2920	2920	2920	2920	0
157	20240626	181200	211803330	2920	2920	2920	2920	0
158	20240626	181100	211803330	2920	2920	2920	2920	0
159	20240626	181000	211803330	2920	2920	2920	2920	0
160	20240626	180900	211803330	2920	2920	2920	2920	0
161	20240626	180800	211803330	2920	2920	2920	2920	0
162	20240626	180700	211803330	2920	2920	2920	2920	0
163	20240626	180600	211803330	2920	2920	2920	2920	0
164	20240626	180500	211803330	2920	2920	2920	2920	0
165	20240626	180400	211803330	2920	2920	2920	2920	0
166	20240626	180300	211803330	2920	2920	2920	2920	0
167	20240626	180200	211803330	2920	2920	2920	2920	0
168	20240626	180100	211803330	2920	2920	2920	2920	0
169	20240626	180000	211803330	2920	2920	2920	2920	0
170	20240626	175900	211803330	2920	2920	2920	2920	0
171	20240626	175800	211803330	2920	2920	2920	2920	0
172	20240626	175700	211803330	2920	2920	2920	2920	0
173	20240626	175600	211803330	2920	2920	2920	2920	0
174	20240626	175500	211803330	2920	2920	2920	2920	0
175	20240626	175400	211803330	2920	2920	2920	2920	0
176	20240626	175300	211803330	2920	2920	2920	2920	0
177	20240626	175200	211803330	2920	2920	2920	2920	0
178	20240626	175100	211803330	2920	2920	2920	2920	0
179	20240626	175000	211803330	2920	2920	2920	2920	0
180	20240626	174900	211803330	2920	2920	2920	2920	0
181	20240626	174800	211803330	2920	2920	2920	2920	0
182	20240626	174700	211803330	2920	2920	2920	2920	134
183	20240626	174600	211803330	2920	2920	2920	2920	0
184	20240626	174500	211803330	2920	2920	2920	2920	0
185	20240626	174400	211803330	2920	2920	2920	2920	0
186	20240626	174300	211803330	2920	2920	2920	2920	0
187	20240626	174200	211803330	2920	2920	2920	2920	0
188	20240626	174100	211803330	2920	2920	2920	2920	0
189	20240626	174000	211803330	2920	2920	2920	2920	0
190	20240626	173900	211803330	2920	2920	2920	2920	0
191	20240626	173800	211803330	2920	2920	2920	2920	0
192	20240626	173700	211803330	2920	2920	2920	2920	0
193	20240626	173600	211803330	2920	2920	2920	2920	0
194	20240626	173500	211803330	2920	2920	2920	2920	0
195	20240626	173400	211803330	2920	2920	2920	2920	0
196	20240626	173300	211803330	2920	2920	2920	2920	0
197	20240626	173200	211803330	2920	2920	2920	2920	0
198	20240626	173100	211803330	2920	2920	2920	2920	0
199	20240626	173000	211803330	2920	2920	2920	2920	0
200	20240626	172900	211803330	2920	2920	2920	2920	0
201	20240626	172800	211803330	2920	2920	2920	2920	0
202	20240626	172700	211803330	2920	2920	2920	2920	0
203	20240626	172600	211803330	2920	2920	2920	2920	0
204	20240626	172500	211803330	2920	2920	2920	2920	0
205	20240626	172400	211803330	2920	2920	2920	2920	0
206	20240626	172300	211803330	2920	2920	2920	2920	0
207	20240626	172200	211803330	2920	2920	2920	2920	0
208	20240626	172100	211803330	2920	2920	2920	2920	0
209	20240626	172000	211803330	2920	2920	2920	2920	0
210	20240626	171900	211803330	2920	2920	2920	2920	0
211	20240626	171800	211803330	2920	2920	2920	2920	0
212	20240626	171700	211803330	2920	2920	2920	2920	134
213	20240626	171600	211803330	2920	2920	2920	2920	0
214	20240626	171500	211803330	2920	2920	2920	2920	0
215	20240626	171400	211803330	2920	2920	2920	2920	0
216	20240626	171300	211803330	2920	2920	2920	2920	0
217	20240626	171200	211803330	2920	2920	2920	2920	0
218	20240626	171100	211803330	2920	2920	2920	2920	0
219	20240626	171000	211803330	2920	2920	2920	2920	0
220	20240626	170900	211803330	2920	2920	2920	2920	0
221	20240626	170800	211803330	2920	2920	2920	2920	0
222	20240626	170700	211803330	2920	2920	2920	2920	0
223	20240626	170600	211803330	2920	2920	2920	2920	0
224	20240626	170500	211803330	2920	2920	2920	2920	0
225	20240626	170400	211803330	2920	2920	2920	2920	0
226	20240626	170300	211803330	2920	2920	2920	2920	0
227	20240626	170200	211803330	2920	2920	2920	2920	0
228	20240626	170100	211803330	2920	2920	2920	2920	0
229	20240626	170000	211803330	2920	2920	2920	2920	0
230	20240626	165900	211803330	2920	2920	2920	2920	0
231	20240626	165800	211803330	2920	2920	2920	2920	0
232	20240626	165700	211803330	2920	2920	2920	2920	0
233	20240626	165600	211803330	2920	2920	2920	2920	0
234	20240626	165500	211803330	2920	2920	2920	2920	0
235	20240626	165400	211803330	2920	2920	2920	2920	0
236	20240626	165300	211803330	2920	2920	2920	2920	0
237	20240626	165200	211803330	2920	2920	2920	2920	0
238	20240626	165100	211803330	2920	2920	2920	2920	0
239	20240626	165000	211803330	2920	2920	2920	2920	0
240	20240626	164900	211803330	2920	2920	2920	2920	0
241	20240626	164800	211803330	2920	2920	2920	2920	0
242	20240626	164700	211803330	2920	2920	2920	2920	134
243	20240626	164600	211803330	2920	2920	2920	2920	0
244	20240626	164500	211803330	2920	2920	2920	2920	0
245	20240626	164400	211803330	2920	2920	2920	2920	0
246	20240626	164300	211803330	2920	2920	2920	2920	0
247	20240626	164200	211803330	2920	2920	2920	2920	0
248	20240626	164100	211803330	2920	2920	2920	2920	0
249	20240626	164000	211803330	2920	2920	2920	2920	0
250	20240626	163900	211803330	2920	2920	2920	2920	0
251	20240626	163800	211803330	2920	2920	2920	2920	0
252	20240626	163700	211803330	2920	2920	2920	2920	0
253	20240626	163600	211803330	2920	2920	2920	2920	0
254	20240626	163500	211803330	2920	2920	2920	2920	0
255	20240626	163400	211803330	2920	2920	2920	2920	0
256	20240626	163300	211803330	2920	2920	2920	2920	0
257	20240626	163200	211803330	2920	2920	2920	2920	0
258	20240626	163100	211803330	2920	2920	2920	2920	0
259	20240626	163000	211803330	2920	2920	2920	2920	0
260	20240626	162900	211803330	2920	2920	2920	2920	0
261	20240626	162800	211803330	2920	2920	2920	2920	0
262	20240626	162700	211803330	2920	2920	2920	2920	0
263	20240626	162600	211803330	2920	2920	2920	2920	0
264	20240626	162500	211803330	2920	2920	2920	2920	0
265	20240626	162400	211803330	2920	2920	2920	2920	0
266	20240626	162300	211803330	2920	2920	2920	2920	0
267	20240626	162200	211803330	2920	2920	2920	2920	0
268	20240626	162100	211803330	2920	2920	2920	2920	0
269	20240626	162000	211803330	2920	2920	2920	2920	0
270	20240626	161900	211803330	2920	2920	2920	2920	0
271	20240626	161800	211803330	2920	2920	2920	2920	0
272	20240626	161700	211803330	2920	2920	2920	2920	134
273	20240626	161600	211803330	2920	2920	2920	2920	0
274	20240626	161500	211803330	2920	2920	2920	2920	0
275	20240626	161400	211803330	2920	2920	2920	2920	0
276	20240626	161300	211803330	2920	2920	2920	2920	0
277	20240626	161200	211803330	2920	2920	2920	2920	0
278	20240626	161100	211803330	2920	2920	2920	2920	0
279	20240626	161000	211803330	2920	2920	2920	2920	0
280	20240626	160900	211803330	2920	2920	2920	2920	0
281	20240626	160800	211803330	2920	2920	2920	2920	0
282	20240626	160700	211803330	2920	2920	2920	2920	0
283	20240626	160600	211803330	2920	2920	2920	2920	0
284	20240626	160500	211803330	2920	2920	2920	2920	0
285	20240626	160400	211803330	2920	2920	2920	2920	0
286	20240626	160300	211803330	2920	2920	2920	2920	0
287	20240626	160200	211803330	2920	2920	2920	2920	0
288	20240626	160100	211803330	2920	2920	2920	2920	0
289	20240626	160000	211803330	2920	2920	2920	2920	0
290	20240626	155900	211803330	2920	2920	2920	2920	0
291	20240626	155800	211803330	2920	2920	2920	2920	0
292	20240626	155700	211803330	2920	2920	2920	2920	0
293	20240626	155600	211803330	2920	2920	2920	2920	0
294	20240626	155500	211803330	2920	2920	2920	2920	0
295	20240626	155400	211803330	2920	2920	2920	2920	0
296	20240626	155300	211803330	2920	2920	2920	2920	0
297	20240626	155200	211803330	2920	2920	2920	2920	0
298	20240626	155100	211803330	2920	2920	2920	2920	0
299	20240626	155000	211803330	2920	2920	2920	2920	0
300	20240626	154900	211803330	2920	2920	2920	2920	0
301	20240626	154800	211803330	2920	2920	2920	2920	0
302	20240626	154700	211803330	2920	2920	2920	2920	134
303	20240626	154600	211803330	2920	2920	2920	2920	0
304	20240626	154500	211803330	2920	2920	2920	2920	0
305	20240626	154400	211803330	2920	2920	2920	2920	0
306	20240626	154300	211803330	2920	2920	2920	2920	0
307	20240626	154200	211803330	2920	2920	2920	2920	0
308	20240626	154100	211803330	2920	2920	2920	2920	0
309	20240626	154000	211803330	2920	2920	2920	2920	0
310	20240626	153900	211803330	2920	2920	2920	2920	0
311	20240626	153800	211803330	2920	2920	2920	2920	0
312	20240626	153700	211803330	2920	2920	2920	2920	0
313	20240626	153600	211803330	2920	2920	2920	2920	0
314	20240626	153500	211803330	2920	2920	2920	2920	0
315	20240626	153400	211803330	2920	2920	2920	2920	0
316	20240626	153300	211803330	2920	2920	2920	2920	0
317	20240626	153200	211803330	2920	2920	2920	2920	0
318	20240626	153100	211803330	2920	2920	2920	2920	0
319	20240626	153000	211803330	2920	2920	2920	2920	134
320	20240626	152900	211412050	2915	2915	2915	2915	0
321	20240626	152800	211412050	2915	2915	2915	2915	0
322	20240626	152700	211412050	2915	2915	2915	2915	0
323	20240626	152600	211412050	2915	2915	2915	2915	0
324	20240626	152500	211412050	2915	2915	2915	2915	0
325	20240626	152400	211412050	2915	2915	2915	2915	0
326	20240626	152300	211412050	2915	2915	2915	2915	0
327	20240626	152200	211412050	2915	2915	2915	2915	0
328	20240626	152100	211412050	2915	2915	2915	2915	0
329	20240626	152000	211412050	2915	2915	2915	2915	0
330	20240626	151900	211412050	2915	2900	2915	2900	626
331	20240626	151800	209587965	2920	2920	2920	2920	501
332	20240626	151700	208125045	2900	2900	2900	2900	1
333	20240626	151600	208122145	2920	2920	2920	2920	0
334	20240626	151500	208122145	2920	2920	2920	2920	0
335	20240626	151400	208122145	2920	2920	2920	2920	0
336	20240626	151300	208122145	2920	2920	2920	2920	300
337	20240626	151200	207246145	2920	2920	2920	2920	0
338	20240626	151100	207246145	2920	2920	2920	2920	500
339	20240626	151000	205786145	2920	2920	2920	2920	0
340	20240626	150900	205786145	2920	2915	2920	2915	716
341	20240626	150800	203695745	2915	2920	2920	2915	30
342	20240626	150700	203608220	2925	2910	2925	2910	648
343	20240626	150600	201722525	2910	2910	2910	2910	61
344	20240626	150500	201545015	2930	2930	2930	2930	0
345	20240626	150400	201545015	2930	2930	2930	2930	0
346	20240626	150300	201545015	2930	2930	2930	2930	0
347	20240626	150200	201545015	2930	2930	2930	2930	0
348	20240626	150100	201545015	2930	2915	2930	2915	201
349	20240626	150000	200959085	2935	2935	2935	2935	1
350	20240626	145900	200956150	2915	2935	2935	2915	202
351	20240626	145800	200363320	2935	2915	2935	2915	3
352	20240626	145700	200354555	2935	2925	2940	2920	133
353	20240626	145600	199965745	2940	2920	2950	2920	529
354	20240626	145500	198420140	2925	2925	2925	2925	1
355	20240626	145400	198417215	2920	2920	2925	2920	531
356	20240626	145300	196866615	2920	2920	2920	2915	501
357	20240626	145200	195403805	2915	2915	2915	2915	500
358	20240626	145100	193946305	2915	2915	2915	2910	531
359	20240626	145000	192398515	2920	2920	2920	2920	16
360	20240626	144900	192351795	2910	2910	2910	2910	520
361	20240626	144800	190838595	2905	2910	2910	2905	30
362	20240626	144700	190751370	2910	2910	2910	2910	401
363	20240626	144600	189584460	2905	2905	2905	2905	0
364	20240626	144500	189584460	2905	2905	2905	2905	0
365	20240626	144400	189584460	2905	2905	2905	2905	0
366	20240626	144300	189584460	2905	2910	2910	2905	30
367	20240626	144200	189497235	2910	2910	2910	2910	15
368	20240626	144100	189453585	2910	2915	2915	2905	77
369	20240626	144000	189229885	2900	2895	2900	2895	92
370	20240626	143900	188963495	2890	2890	2890	2890	340
371	20240626	143800	187980895	2875	2875	2875	2875	0
372	20240626	143700	187980895	2875	2875	2875	2875	0
373	20240626	143600	187980895	2875	2890	2890	2875	70
374	20240626	143500	187779165	2890	2890	2890	2890	10
375	20240626	143400	187750265	2890	2890	2895	2890	24
376	20240626	143300	187680835	2895	2895	2895	2895	103
377	20240626	143200	187382650	2895	2900	2900	2895	69
378	20240626	143100	187182870	2900	2910	2935	2900	121
379	20240626	143000	186830935	2910	2890	2910	2890	729
380	20240626	142900	184718770	2870	2885	2885	2870	1013
381	20240626	142800	181809085	2890	2890	2890	2890	4
382	20240626	142700	181797525	2890	2890	2890	2890	0
383	20240626	142600	181797525	2890	2890	2890	2890	1
384	20240626	142500	181794635	2885	2885	2885	2885	0
385	20240626	142400	181794635	2885	2885	2885	2885	2
386	20240626	142300	181788865	2885	2885	2885	2885	0
387	20240626	142200	181788865	2885	2885	2885	2885	0
388	20240626	142100	181788865	2885	2885	2885	2885	5
389	20240626	142000	181774440	2885	2890	2900	2885	445
390	20240626	141900	180486485	2890	2885	2890	2885	3
391	20240626	141800	180477825	2875	2875	2875	2875	23
392	20240626	141700	180411700	2870	2870	2870	2870	0
393	20240626	141600	180411700	2870	2870	2870	2870	1
394	20240626	141500	180408830	2885	2890	2890	2885	378
395	20240626	141400	179316485	2900	2880	2900	2870	194
396	20240626	141300	178754995	2885	2885	2885	2885	0
397	20240626	141200	178754995	2885	2885	2885	2885	0
398	20240626	141100	178754995	2885	2885	2885	2885	0
399	20240626	141000	178754995	2885	2885	2885	2885	0
400	20240626	140900	178754995	2885	2890	2890	2885	17
401	20240626	140800	178705875	2890	2890	2890	2890	15
402	20240626	140700	178662525	2890	2880	2890	2880	4
403	20240626	140600	178650985	2885	2885	2885	2885	0
404	20240626	140500	178650985	2885	2875	2885	2875	345
405	20240626	140400	177658045	2870	2880	2880	2870	190
406	20240626	140300	177111820	2880	2880	2880	2880	5
407	20240626	140200	177097420	2875	2885	2885	2875	103
408	20240626	140100	176801285	2885	2880	2885	2880	39
409	20240626	140000	176688950	2880	2885	2885	2880	35
410	20240626	135900	176588075	2885	2885	2885	2885	0
411	20240626	135800	176588075	2885	2885	2885	2885	15
412	20240626	135700	176544800	2885	2885	2885	2885	0
413	20240626	135600	176544800	2885	2895	2895	2885	35
414	20240626	135500	176443665	2890	2890	2890	2890	15
415	20240626	135400	176400315	2890	2905	2905	2890	1111
416	20240626	135300	173177485	2875	2875	2875	2875	0
417	20240626	135200	173177485	2875	2905	3015	2875	5223
418	20240626	135100	157758570	2905	2860	3020	2860	8667
419	20240626	135000	132362135	2855	2855	2855	2855	0
420	20240626	134900	132362135	2855	2855	2855	2855	0
421	20240626	134800	132362135	2855	2865	2865	2855	923
422	20240626	134700	129726920	2865	2865	2865	2865	0
423	20240626	134600	129726920	2865	2865	2865	2865	0
424	20240626	134500	129726920	2865	2860	2865	2860	2
425	20240626	134400	129721195	2860	2860	2860	2860	0
426	20240626	134300	129721195	2860	2860	2860	2860	0
427	20240626	134200	129721195	2860	2855	2860	2855	2
428	20240626	134100	129715480	2855	2855	2855	2855	100
429	20240626	134000	129429980	2855	2855	2855	2855	0
430	20240626	133900	129429980	2855	2855	2855	2855	200
431	20240626	133800	128858980	2855	2850	2855	2845	1514
432	20240626	133700	124545300	2860	2860	2860	2860	1
433	20240626	133600	124542440	2855	2855	2855	2855	100
434	20240626	133500	124256940	2855	2855	2855	2855	51
435	20240626	133400	124111335	2855	2855	2855	2855	3
436	20240626	133300	124102770	2865	2865	2865	2865	0
437	20240626	133200	124102770	2865	2865	2865	2865	0
438	20240626	133100	124102770	2865	2865	2865	2865	0
439	20240626	133000	124102770	2865	2865	2865	2850	6
440	20240626	132900	124085615	2850	2865	2870	2850	3
441	20240626	132800	124077030	2855	2855	2855	2855	710
442	20240626	132700	122049980	2855	2855	2855	2855	0
443	20240626	132600	122049980	2855	2855	2855	2855	1
444	20240626	132500	122047125	2850	2850	2850	2850	16
445	20240626	132400	122001525	2850	2850	2850	2850	0
446	20240626	132300	122001525	2850	2850	2850	2850	0
447	20240626	132200	122001525	2850	2850	2850	2850	5
448	20240626	132100	121987275	2855	2855	2855	2855	1
449	20240626	132000	121984420	2850	2850	2850	2850	1
450	20240626	131900	121981570	2855	2855	2855	2855	0
451	20240626	131800	121981570	2855	2855	2855	2855	0
452	20240626	131700	121981570	2855	2855	2855	2855	0
453	20240626	131600	121981570	2855	2855	2855	2855	0
454	20240626	131500	121981570	2855	2855	2855	2855	0
455	20240626	131400	121981570	2855	2855	2855	2855	0
456	20240626	131300	121981570	2855	2855	2855	2855	1
457	20240626	131200	121978715	2850	2850	2850	2850	0
458	20240626	131100	121978715	2850	2850	2850	2850	2
459	20240626	131000	121973015	2855	2855	2855	2855	0
460	20240626	130900	121973015	2855	2855	2855	2855	0
461	20240626	130800	121973015	2855	2855	2855	2855	0
462	20240626	130700	121973015	2855	2855	2855	2855	0
463	20240626	130600	121973015	2855	2855	2855	2855	0
464	20240626	130500	121973015	2855	2855	2855	2855	5
465	20240626	130400	121958740	2855	2855	2855	2855	1
466	20240626	130300	121955885	2855	2855	2855	2855	0
467	20240626	130200	121955885	2855	2855	2855	2855	1
468	20240626	130100	121953030	2850	2850	2850	2850	1
469	20240626	130000	121950180	2855	2855	2855	2855	0
470	20240626	125900	121950180	2855	2855	2855	2855	288
471	20240626	125800	121127940	2855	2850	2855	2850	2
472	20240626	125700	121122235	2850	2850	2850	2850	1
473	20240626	125600	121119385	2850	2850	2850	2850	1
474	20240626	125500	121116535	2850	2850	2850	2850	0
475	20240626	125400	121116535	2850	2850	2850	2850	0
476	20240626	125300	121116535	2850	2850	2850	2850	0
477	20240626	125200	121116535	2850	2850	2850	2850	0
478	20240626	125100	121116535	2850	2850	2850	2850	0
479	20240626	125000	121116535	2850	2850	2850	2850	0
480	20240626	124900	121116535	2850	2850	2850	2850	18
481	20240626	124800	121065235	2845	2845	2845	2845	28
482	20240626	124700	120985575	2840	2840	2840	2840	1
483	20240626	124600	120982735	2860	2860	2860	2860	0
484	20240626	124500	120982735	2860	2860	2860	2860	0
485	20240626	124400	120982735	2860	2865	2870	2840	3649
486	20240626	124300	110600810	2860	2860	2860	2860	1
487	20240626	124200	110597950	2855	2855	2855	2855	0
488	20240626	124100	110597950	2855	2855	2855	2855	0
489	20240626	124000	110597950	2855	2855	2855	2855	15
490	20240626	123900	110555125	2860	2860	2860	2860	0
491	20240626	123800	110555125	2860	2860	2860	2860	0
492	20240626	123700	110555125	2860	2860	2860	2860	18
493	20240626	123600	110503645	2860	2860	2860	2860	0
494	20240626	123500	110503645	2860	2855	2860	2855	38
495	20240626	123400	110395145	2855	2855	2855	2855	2
496	20240626	123300	110389435	2870	2865	2870	2855	359
497	20240626	123200	109361905	2865	2865	2865	2865	1
498	20240626	123100	109359040	2860	2860	2860	2860	0
499	20240626	123000	109359040	2860	2860	2860	2860	3
500	20240626	122900	109350460	2855	2855	2855	2855	0
501	20240626	122800	109350460	2855	2855	2855	2855	0
502	20240626	122700	109350460	2855	2870	2870	2855	772
503	20240626	122600	107146385	2870	2870	2870	2870	0
504	20240626	122500	107146385	2870	2870	2870	2870	0
505	20240626	122400	107146385	2870	2870	2870	2870	0
506	20240626	122300	107146385	2870	2870	2870	2870	0
507	20240626	122200	107146385	2870	2870	2870	2870	0
508	20240626	122100	107146385	2870	2870	2870	2870	0
509	20240626	122000	107146385	2870	2865	2870	2865	2
510	20240626	121900	107140650	2865	2865	2865	2865	0
511	20240626	121800	107140650	2865	2865	2865	2865	0
512	20240626	121700	107140650	2865	2865	2865	2865	0
513	20240626	121600	107140650	2865	2865	2865	2865	340
514	20240626	121500	106166550	2855	2880	2880	2855	4500
515	20240626	121400	93287730	2890	2890	2890	2890	0
516	20240626	121300	93287730	2890	2890	2890	2890	0
517	20240626	121200	93287730	2890	2890	2890	2890	0
518	20240626	121100	93287730	2890	2890	2890	2890	0
519	20240626	121000	93287730	2890	2890	2890	2890	1
520	20240626	120900	93284840	2885	2885	2885	2885	0
521	20240626	120800	93284840	2885	2885	2885	2885	15
522	20240626	120700	93241565	2890	2890	2890	2890	0
523	20240626	120600	93241565	2890	2890	2890	2890	0
524	20240626	120500	93241565	2890	2890	2890	2890	0
525	20240626	120400	93241565	2890	2890	2890	2890	0
526	20240626	120300	93241565	2890	2890	2890	2890	283
527	20240626	120200	92423695	2905	2905	2905	2905	0
528	20240626	120100	92423695	2905	2905	2905	2905	0
529	20240626	120000	92423695	2905	2905	2905	2905	0
530	20240626	115900	92423695	2905	2905	2905	2905	0
531	20240626	115800	92423695	2905	2905	2905	2905	0
532	20240626	115700	92423695	2905	2905	2905	2905	1
533	20240626	115600	92420790	2895	2895	2895	2895	0
534	20240626	115500	92420790	2895	2900	2900	2895	157
535	20240626	115400	91966065	2900	2900	2900	2900	1
536	20240626	115300	91963165	2910	2910	2910	2910	0
537	20240626	115200	91963165	2910	2910	2910	2910	0
538	20240626	115100	91963165	2910	2910	2910	2910	0
539	20240626	115000	91963165	2910	2910	2910	2910	0
540	20240626	114900	91963165	2910	2910	2910	2910	0
541	20240626	114800	91963165	2910	2910	2910	2910	0
542	20240626	114700	91963165	2910	2910	2910	2910	100
543	20240626	114600	91672165	2915	2915	2915	2915	0
544	20240626	114500	91672165	2915	2915	2915	2915	1
545	20240626	114400	91669250	2920	2920	2920	2920	0
546	20240626	114300	91669250	2920	2920	2920	2920	0
547	20240626	114200	91669250	2920	2920	2920	2920	0
548	20240626	114100	91669250	2920	2920	2920	2920	15
549	20240626	114000	91625450	2920	2915	2920	2915	324
550	20240626	113900	90679990	2915	2915	2915	2915	100
551	20240626	113800	90388490	2915	2905	2915	2905	605
552	20240626	113700	88625150	2915	2915	2915	2915	0
553	20240626	113600	88625150	2915	2915	2915	2915	0
554	20240626	113500	88625150	2915	2910	2915	2910	102
555	20240626	113400	88327825	2910	2905	2910	2905	6
556	20240626	113300	88310375	2900	2905	2905	2900	301
557	20240626	113200	87435975	2910	2910	2910	2910	0
558	20240626	113100	87435975	2910	2910	2910	2910	100
559	20240626	113000	87144975	2910	2910	2910	2910	0
560	20240626	112900	87144975	2910	2910	2910	2910	0
561	20240626	112800	87144975	2910	2910	2910	2910	0
562	20240626	112700	87144975	2910	2910	2910	2910	0
563	20240626	112600	87144975	2910	2910	2910	2910	34
564	20240626	112500	87046035	2905	2905	2905	2905	0
565	20240626	112400	87046035	2905	2905	2905	2905	0
566	20240626	112300	87046035	2905	2910	2910	2900	122
567	20240626	112200	86691995	2915	2915	2915	2915	0
568	20240626	112100	86691995	2915	2910	2915	2910	15
569	20240626	112000	86648275	2915	2910	2915	2910	6
570	20240626	111900	86630790	2915	2910	2915	2910	57
571	20240626	111800	86464890	2915	2915	2915	2915	0
572	20240626	111700	86464890	2915	2915	2915	2915	5
573	20240626	111600	86450315	2915	2915	2915	2915	17
574	20240626	111500	86400760	2910	2910	2910	2910	1064
575	20240626	111400	83304520	2905	2905	2905	2905	0
576	20240626	111300	83304520	2905	2905	2905	2905	6
577	20240626	111200	83287090	2910	2910	2910	2910	13
578	20240626	111100	83249260	2910	2910	2915	2910	989
579	20240626	111000	80371265	2900	2920	2920	2900	562
580	20240626	110900	78741190	2915	2915	2915	2915	200
581	20240626	110800	78158190	2915	2915	2915	2915	30
582	20240626	110700	78070740	2915	2915	2915	2915	13
583	20240626	110600	78032845	2920	2920	2920	2920	16
584	20240626	110500	77986125	2910	2920	2920	2910	107
585	20240626	110400	77674225	2920	2910	2925	2910	914
586	20240626	110300	75007525	2910	2905	2910	2905	32
587	20240626	110200	74914480	2910	2910	2910	2910	30
588	20240626	110100	74827180	2910	2905	2910	2905	10
589	20240626	110000	74798125	2900	2900	2900	2900	0
590	20240626	105900	74798125	2900	2900	2900	2900	0
591	20240626	105800	74798125	2900	2900	2900	2900	471
592	20240626	105700	73432225	2900	2900	2900	2900	100
593	20240626	105600	73142225	2900	2900	2900	2900	0
594	20240626	105500	73142225	2900	2900	2900	2900	0
595	20240626	105400	73142225	2900	2900	2900	2900	0
596	20240626	105300	73142225	2900	2900	2900	2900	0
597	20240626	105200	73142225	2900	2900	2900	2900	0
598	20240626	105100	73142225	2900	2900	2900	2900	0
599	20240626	105000	73142225	2900	2900	2900	2900	15
600	20240626	104900	73098725	2900	2900	2900	2900	15
601	20240626	104800	73055225	2900	2900	2900	2900	1
602	20240626	104700	73052325	2895	2895	2895	2895	0
603	20240626	104600	73052325	2895	2895	2895	2895	0
604	20240626	104500	73052325	2895	2895	2895	2895	0
605	20240626	104400	73052325	2895	2895	2895	2895	0
606	20240626	104300	73052325	2895	2895	2895	2895	0
607	20240626	104200	73052325	2895	2895	2895	2895	280
608	20240626	104100	72241725	2895	2895	2895	2895	0
609	20240626	104000	72241725	2895	2895	2895	2895	500
610	20240626	103900	70794225	2900	2900	2900	2900	30
611	20240626	103800	70707225	2900	2900	2900	2900	0
612	20240626	103700	70707225	2900	2900	2900	2900	15
613	20240626	103600	70663725	2900	2900	2900	2900	15
614	20240626	103500	70620225	2900	2900	2900	2900	16
615	20240626	103400	70573825	2895	2895	2895	2895	0
616	20240626	103300	70573825	2895	2900	2900	2895	619
617	20240626	103200	68778875	2900	2890	2900	2890	838
618	20240626	103100	66351630	2890	2890	2890	2890	225
619	20240626	103000	65701380	2890	2890	2890	2890	0
620	20240626	102900	65701380	2890	2890	2890	2890	15
621	20240626	102800	65658030	2890	2890	2890	2890	1
622	20240626	102700	65655140	2890	2880	2890	2880	15
623	20240626	102600	65611800	2890	2890	2890	2890	0
624	20240626	102500	65611800	2890	2890	2890	2890	0
625	20240626	102400	65611800	2890	2885	2890	2885	15
626	20240626	102300	65568455	2890	2890	2890	2890	0
627	20240626	102200	65568455	2890	2875	2890	2875	13
628	20240626	102100	65531055	2890	2890	2890	2890	15
629	20240626	102000	65487705	2890	2890	2890	2890	0
630	20240626	101900	65487705	2890	2890	2890	2890	0
631	20240626	101800	65487705	2890	2890	2890	2890	115
632	20240626	101700	65155355	2890	2875	2890	2875	770
633	20240626	101600	62940045	2870	2870	2870	2870	737
634	20240626	101500	60824855	2870	2860	2870	2855	1773
635	20240626	101400	55758975	2875	2875	2875	2875	1
636	20240626	101300	55756100	2875	2875	2875	2875	0
637	20240626	101200	55756100	2875	2875	2875	2875	0
638	20240626	101100	55756100	2875	2875	2875	2875	0
639	20240626	101000	55756100	2875	2875	2875	2875	0
640	20240626	100900	55756100	2875	2875	2875	2875	1
641	20240626	100800	55753225	2875	2875	2875	2875	0
642	20240626	100700	55753225	2875	2870	2875	2870	292
643	20240626	100600	54915125	2865	2860	2865	2860	24
644	20240626	100500	54846375	2855	2855	2855	2855	0
645	20240626	100400	54846375	2855	2855	2855	2855	0
646	20240626	100300	54846375	2855	2855	2855	2855	5
647	20240626	100200	54832100	2855	2860	2860	2855	21
648	20240626	100100	54772100	2865	2865	2865	2865	0
649	20240626	100000	54772100	2865	2865	2865	2865	0
650	20240626	095900	54772100	2865	2865	2865	2865	0
651	20240626	095800	54772100	2865	2860	2865	2860	83
652	20240626	095700	54534315	2865	2860	2865	2855	104
653	20240626	095600	54237135	2865	2865	2865	2865	0
654	20240626	095500	54237135	2865	2865	2865	2865	3
655	20240626	095400	54228540	2900	2900	2900	2900	0
656	20240626	095300	54228540	2900	2900	2900	2900	0
657	20240626	095200	54228540	2900	2900	2900	2900	0
658	20240626	095100	54228540	2900	2865	2910	2850	40
659	20240626	095000	54114320	2840	2840	2840	2840	0
660	20240626	094900	54114320	2840	2840	2840	2840	34
661	20240626	094800	54017760	2840	2850	2860	2840	359
662	20240626	094700	52997700	2850	2850	2850	2850	155
663	20240626	094600	52555950	2840	2850	2855	2835	1775
664	20240626	094500	47501660	2850	2850	2855	2850	1567
665	20240626	094400	43035700	2860	2870	2870	2860	152
666	20240626	094300	42600970	2870	2865	2870	2865	557
667	20240626	094200	41005150	2865	2885	2885	2865	351
668	20240626	094100	39994960	2885	2890	2890	2880	1319
669	20240626	094000	36191200	2915	2915	2915	2915	0
670	20240626	093900	36191200	2915	2920	2920	2900	3803
671	20240626	093800	25110075	2925	2935	2935	2925	1533
672	20240626	093700	20616530	2935	2935	2935	2935	50
673	20240626	093600	20469780	2940	2940	2940	2940	0
674	20240626	093500	20469780	2940	2940	2940	2940	0
675	20240626	093400	20469780	2940	2945	2945	2940	75
676	20240626	093300	20249030	2945	2945	2945	2945	1
677	20240626	093200	20246085	2940	2940	2940	2940	5
678	20240626	093100	20231385	2945	2945	2945	2945	0
679	20240626	093000	20231385	2945	2945	2945	2945	0
680	20240626	092900	20231385	2945	2945	2945	2945	0
681	20240626	092800	20231385	2945	2945	2945	2945	0
682	20240626	092700	20231385	2945	2945	2945	2945	0
683	20240626	092600	20231385	2945	2945	2945	2945	0
684	20240626	092500	20231385	2945	2945	2945	2945	17
685	20240626	092400	20181320	2945	2945	2945	2945	0
686	20240626	092300	20181320	2945	2945	2945	2945	0
687	20240626	092200	20181320	2945	2945	2945	2945	16
688	20240626	092100	20134200	2940	2940	2940	2940	8
689	20240626	092000	20110680	2945	2945	2945	2945	0
690	20240626	091900	20110680	2945	2945	2945	2945	272
691	20240626	091800	19309640	2945	2945	2945	2945	2
692	20240626	091700	19303750	2945	2945	2945	2945	8
693	20240626	091600	19280190	2955	2955	2955	2955	0
694	20240626	091500	19280190	2955	2960	2960	2945	544
695	20240626	091400	17673540	2955	2955	2955	2955	4
696	20240626	091300	17661720	2960	2960	2960	2960	1
697	20240626	091200	17658760	2955	2965	2965	2955	332
698	20240626	091100	16675460	2965	2965	2965	2965	116
699	20240626	091000	16331520	2960	2960	2960	2960	0
700	20240626	090900	16331520	2960	2965	2965	2960	35
701	20240626	090800	16227820	2965	2955	2965	2955	70
702	20240626	090700	16020670	2955	2950	2955	2950	29
703	20240626	090600	15935095	2950	2950	2950	2950	127
704	20240626	090500	15560445	2950	2960	2965	2950	75
705	20240626	090400	15338820	2965	2940	2965	2940	300
706	20240626	090300	14454550	2935	2935	2935	2935	53
707	20240626	090200	14298995	2920	2935	2940	2920	18
708	20240626	090100	14246205	2935	2915	2940	2915	874
709	20240626	090000	11692065	2915	2915	2915	2915	4011