KissMeData/347000/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212000	164634095	2860	2860	2860	2860	720
3	20240626	211900	164634095	2860	2860	2860	2860	0
4	20240626	211800	164634095	2860	2860	2860	2860	0
5	20240626	211700	164634095	2860	2860	2860	2860	0
6	20240626	211600	164634095	2860	2860	2860	2860	0
7	20240626	211500	164634095	2860	2860	2860	2860	0
8	20240626	211400	164634095	2860	2860	2860	2860	0
9	20240626	211300	164634095	2860	2860	2860	2860	0
10	20240626	211200	164634095	2860	2860	2860	2860	0
11	20240626	211100	164634095	2860	2860	2860	2860	0
12	20240626	211000	164634095	2860	2860	2860	2860	0
13	20240626	210900	164634095	2860	2860	2860	2860	0
14	20240626	210800	164634095	2860	2860	2860	2860	0
15	20240626	210700	164634095	2860	2860	2860	2860	0
16	20240626	210600	164634095	2860	2860	2860	2860	0
17	20240626	210500	164634095	2860	2860	2860	2860	0
18	20240626	210400	164634095	2860	2860	2860	2860	0
19	20240626	210300	164634095	2860	2860	2860	2860	0
20	20240626	210200	164634095	2860	2860	2860	2860	0
21	20240626	210100	164634095	2860	2860	2860	2860	0
22	20240626	210000	164634095	2860	2860	2860	2860	0
23	20240626	205900	164634095	2860	2860	2860	2860	0
24	20240626	205800	164634095	2860	2860	2860	2860	0
25	20240626	205700	164634095	2860	2860	2860	2860	0
26	20240626	205600	164634095	2860	2860	2860	2860	0
27	20240626	205500	164634095	2860	2860	2860	2860	0
28	20240626	205400	164634095	2860	2860	2860	2860	0
29	20240626	205300	164634095	2860	2860	2860	2860	0
30	20240626	205200	164634095	2860	2860	2860	2860	0
31	20240626	205100	164634095	2860	2860	2860	2860	0
32	20240626	205000	164634095	2860	2860	2860	2860	720
33	20240626	204900	164634095	2860	2860	2860	2860	0
34	20240626	204800	164634095	2860	2860	2860	2860	0
35	20240626	204700	164634095	2860	2860	2860	2860	0
36	20240626	204600	164634095	2860	2860	2860	2860	0
37	20240626	204500	164634095	2860	2860	2860	2860	0
38	20240626	204400	164634095	2860	2860	2860	2860	0
39	20240626	204300	164634095	2860	2860	2860	2860	0
40	20240626	204200	164634095	2860	2860	2860	2860	0
41	20240626	204100	164634095	2860	2860	2860	2860	0
42	20240626	204000	164634095	2860	2860	2860	2860	0
43	20240626	203900	164634095	2860	2860	2860	2860	0
44	20240626	203800	164634095	2860	2860	2860	2860	0
45	20240626	203700	164634095	2860	2860	2860	2860	0
46	20240626	203600	164634095	2860	2860	2860	2860	0
47	20240626	203500	164634095	2860	2860	2860	2860	0
48	20240626	203400	164634095	2860	2860	2860	2860	0
49	20240626	203300	164634095	2860	2860	2860	2860	0
50	20240626	203200	164634095	2860	2860	2860	2860	0
51	20240626	203100	164634095	2860	2860	2860	2860	0
52	20240626	203000	164634095	2860	2860	2860	2860	0
53	20240626	202900	164634095	2860	2860	2860	2860	0
54	20240626	202800	164634095	2860	2860	2860	2860	0
55	20240626	202700	164634095	2860	2860	2860	2860	0
56	20240626	202600	164634095	2860	2860	2860	2860	0
57	20240626	202500	164634095	2860	2860	2860	2860	0
58	20240626	202400	164634095	2860	2860	2860	2860	0
59	20240626	202300	164634095	2860	2860	2860	2860	0
60	20240626	202200	164634095	2860	2860	2860	2860	0
61	20240626	202100	164634095	2860	2860	2860	2860	0
62	20240626	202000	164634095	2860	2860	2860	2860	720
63	20240626	201900	164634095	2860	2860	2860	2860	0
64	20240626	201800	164634095	2860	2860	2860	2860	0
65	20240626	201700	164634095	2860	2860	2860	2860	0
66	20240626	201600	164634095	2860	2860	2860	2860	0
67	20240626	201500	164634095	2860	2860	2860	2860	0
68	20240626	201400	164634095	2860	2860	2860	2860	0
69	20240626	201300	164634095	2860	2860	2860	2860	0
70	20240626	201200	164634095	2860	2860	2860	2860	0
71	20240626	201100	164634095	2860	2860	2860	2860	0
72	20240626	201000	164634095	2860	2860	2860	2860	0
73	20240626	200900	164634095	2860	2860	2860	2860	0
74	20240626	200800	164634095	2860	2860	2860	2860	0
75	20240626	200700	164634095	2860	2860	2860	2860	0
76	20240626	200600	164634095	2860	2860	2860	2860	0
77	20240626	200500	164634095	2860	2860	2860	2860	0
78	20240626	200400	164634095	2860	2860	2860	2860	0
79	20240626	200300	164634095	2860	2860	2860	2860	0
80	20240626	200200	164634095	2860	2860	2860	2860	0
81	20240626	200100	164634095	2860	2860	2860	2860	0
82	20240626	200000	164634095	2860	2860	2860	2860	0
83	20240626	195900	164634095	2860	2860	2860	2860	0
84	20240626	195800	164634095	2860	2860	2860	2860	0
85	20240626	195700	164634095	2860	2860	2860	2860	0
86	20240626	195600	164634095	2860	2860	2860	2860	0
87	20240626	195500	164634095	2860	2860	2860	2860	0
88	20240626	195400	164634095	2860	2860	2860	2860	0
89	20240626	195300	164634095	2860	2860	2860	2860	0
90	20240626	195200	164634095	2860	2860	2860	2860	0
91	20240626	195100	164634095	2860	2860	2860	2860	0
92	20240626	195000	164634095	2860	2860	2860	2860	720
93	20240626	194900	164634095	2860	2860	2860	2860	0
94	20240626	194800	164634095	2860	2860	2860	2860	0
95	20240626	194700	164634095	2860	2860	2860	2860	0
96	20240626	194600	164634095	2860	2860	2860	2860	0
97	20240626	194500	164634095	2860	2860	2860	2860	0
98	20240626	194400	164634095	2860	2860	2860	2860	0
99	20240626	194300	164634095	2860	2860	2860	2860	0
100	20240626	194200	164634095	2860	2860	2860	2860	0
101	20240626	194100	164634095	2860	2860	2860	2860	0
102	20240626	194000	164634095	2860	2860	2860	2860	0
103	20240626	193900	164634095	2860	2860	2860	2860	0
104	20240626	193800	164634095	2860	2860	2860	2860	0
105	20240626	193700	164634095	2860	2860	2860	2860	0
106	20240626	193600	164634095	2860	2860	2860	2860	0
107	20240626	193500	164634095	2860	2860	2860	2860	0
108	20240626	193400	164634095	2860	2860	2860	2860	0
109	20240626	193300	164634095	2860	2860	2860	2860	0
110	20240626	193200	164634095	2860	2860	2860	2860	0
111	20240626	193100	164634095	2860	2860	2860	2860	0
112	20240626	193000	164634095	2860	2860	2860	2860	0
113	20240626	192900	164634095	2860	2860	2860	2860	0
114	20240626	192800	164634095	2860	2860	2860	2860	0
115	20240626	192700	164634095	2860	2860	2860	2860	0
116	20240626	192600	164634095	2860	2860	2860	2860	0
117	20240626	192500	164634095	2860	2860	2860	2860	0
118	20240626	192400	164634095	2860	2860	2860	2860	0
119	20240626	192300	164634095	2860	2860	2860	2860	0
120	20240626	192200	164634095	2860	2860	2860	2860	0
121	20240626	192100	164634095	2860	2860	2860	2860	0
122	20240626	192000	164634095	2860	2860	2860	2860	720
123	20240626	191900	164634095	2860	2860	2860	2860	0
124	20240626	191800	164634095	2860	2860	2860	2860	0
125	20240626	191700	164634095	2860	2860	2860	2860	0
126	20240626	191600	164634095	2860	2860	2860	2860	0
127	20240626	191500	164634095	2860	2860	2860	2860	0
128	20240626	191400	164634095	2860	2860	2860	2860	0
129	20240626	191300	164634095	2860	2860	2860	2860	0
130	20240626	191200	164634095	2860	2860	2860	2860	0
131	20240626	191100	164634095	2860	2860	2860	2860	0
132	20240626	191000	164634095	2860	2860	2860	2860	0
133	20240626	190900	164634095	2860	2860	2860	2860	0
134	20240626	190800	164634095	2860	2860	2860	2860	0
135	20240626	190700	164634095	2860	2860	2860	2860	0
136	20240626	190600	164634095	2860	2860	2860	2860	0
137	20240626	190500	164634095	2860	2860	2860	2860	0
138	20240626	190400	164634095	2860	2860	2860	2860	0
139	20240626	190300	164634095	2860	2860	2860	2860	0
140	20240626	190200	164634095	2860	2860	2860	2860	0
141	20240626	190100	164634095	2860	2860	2860	2860	0
142	20240626	190000	164634095	2860	2860	2860	2860	0
143	20240626	185900	164634095	2860	2860	2860	2860	0
144	20240626	185800	164634095	2860	2860	2860	2860	0
145	20240626	185700	164634095	2860	2860	2860	2860	0
146	20240626	185600	164634095	2860	2860	2860	2860	0
147	20240626	185500	164634095	2860	2860	2860	2860	0
148	20240626	185400	164634095	2860	2860	2860	2860	0
149	20240626	185300	164634095	2860	2860	2860	2860	0
150	20240626	185200	164634095	2860	2860	2860	2860	0
151	20240626	185100	164634095	2860	2860	2860	2860	0
152	20240626	185000	164634095	2860	2860	2860	2860	720
153	20240626	184900	164634095	2860	2860	2860	2860	0
154	20240626	184800	164634095	2860	2860	2860	2860	0
155	20240626	184700	164634095	2860	2860	2860	2860	0
156	20240626	184600	164634095	2860	2860	2860	2860	0
157	20240626	184500	164634095	2860	2860	2860	2860	0
158	20240626	184400	164634095	2860	2860	2860	2860	0
159	20240626	184300	164634095	2860	2860	2860	2860	0
160	20240626	184200	164634095	2860	2860	2860	2860	0
161	20240626	184100	164634095	2860	2860	2860	2860	0
162	20240626	184000	164634095	2860	2860	2860	2860	0
163	20240626	183900	164634095	2860	2860	2860	2860	0
164	20240626	183800	164634095	2860	2860	2860	2860	0
165	20240626	183700	164634095	2860	2860	2860	2860	0
166	20240626	183600	164634095	2860	2860	2860	2860	0
167	20240626	183500	164634095	2860	2860	2860	2860	0
168	20240626	183400	164634095	2860	2860	2860	2860	0
169	20240626	183300	164634095	2860	2860	2860	2860	0
170	20240626	183200	164634095	2860	2860	2860	2860	0
171	20240626	183100	164634095	2860	2860	2860	2860	0
172	20240626	183000	164634095	2860	2860	2860	2860	0
173	20240626	182900	164634095	2860	2860	2860	2860	0
174	20240626	182800	164634095	2860	2860	2860	2860	0
175	20240626	182700	164634095	2860	2860	2860	2860	0
176	20240626	182600	164634095	2860	2860	2860	2860	0
177	20240626	182500	164634095	2860	2860	2860	2860	0
178	20240626	182400	164634095	2860	2860	2860	2860	0
179	20240626	182300	164634095	2860	2860	2860	2860	0
180	20240626	182200	164634095	2860	2860	2860	2860	0
181	20240626	182100	164634095	2860	2860	2860	2860	0
182	20240626	182000	164634095	2860	2860	2860	2860	720
183	20240626	181900	164634095	2860	2860	2860	2860	0
184	20240626	181800	164634095	2860	2860	2860	2860	0
185	20240626	181700	164634095	2860	2860	2860	2860	0
186	20240626	181600	164634095	2860	2860	2860	2860	0
187	20240626	181500	164634095	2860	2860	2860	2860	0
188	20240626	181400	164634095	2860	2860	2860	2860	0
189	20240626	181300	164634095	2860	2860	2860	2860	0
190	20240626	181200	164634095	2860	2860	2860	2860	0
191	20240626	181100	164634095	2860	2860	2860	2860	0
192	20240626	181000	164634095	2860	2860	2860	2860	0
193	20240626	180900	164634095	2860	2860	2860	2860	0
194	20240626	180800	164634095	2860	2860	2860	2860	0
195	20240626	180700	164634095	2860	2860	2860	2860	0
196	20240626	180600	164634095	2860	2860	2860	2860	0
197	20240626	180500	164634095	2860	2860	2860	2860	0
198	20240626	180400	164634095	2860	2860	2860	2860	0
199	20240626	180300	164634095	2860	2860	2860	2860	0
200	20240626	180200	164634095	2860	2860	2860	2860	0
201	20240626	180100	164634095	2860	2860	2860	2860	0
202	20240626	180000	164634095	2860	2860	2860	2860	0
203	20240626	175900	164634095	2860	2860	2860	2860	0
204	20240626	175800	164634095	2860	2860	2860	2860	0
205	20240626	175700	164634095	2860	2860	2860	2860	0
206	20240626	175600	164634095	2860	2860	2860	2860	0
207	20240626	175500	164634095	2860	2860	2860	2860	0
208	20240626	175400	164634095	2860	2860	2860	2860	0
209	20240626	175300	164634095	2860	2860	2860	2860	0
210	20240626	175200	164634095	2860	2860	2860	2860	0
211	20240626	175100	164634095	2860	2860	2860	2860	0
212	20240626	175000	164634095	2860	2860	2860	2860	720
213	20240626	174900	164634095	2860	2860	2860	2860	0
214	20240626	174800	164634095	2860	2860	2860	2860	0
215	20240626	174700	164634095	2860	2860	2860	2860	0
216	20240626	174600	164634095	2860	2860	2860	2860	0
217	20240626	174500	164634095	2860	2860	2860	2860	0
218	20240626	174400	164634095	2860	2860	2860	2860	0
219	20240626	174300	164634095	2860	2860	2860	2860	0
220	20240626	174200	164634095	2860	2860	2860	2860	0
221	20240626	174100	164634095	2860	2860	2860	2860	0
222	20240626	174000	164634095	2860	2860	2860	2860	0
223	20240626	173900	164634095	2860	2860	2860	2860	0
224	20240626	173800	164634095	2860	2860	2860	2860	0
225	20240626	173700	164634095	2860	2860	2860	2860	0
226	20240626	173600	164634095	2860	2860	2860	2860	0
227	20240626	173500	164634095	2860	2860	2860	2860	0
228	20240626	173400	164634095	2860	2860	2860	2860	0
229	20240626	173300	164634095	2860	2860	2860	2860	0
230	20240626	173200	164634095	2860	2860	2860	2860	0
231	20240626	173100	164634095	2860	2860	2860	2860	0
232	20240626	173000	164634095	2860	2860	2860	2860	0
233	20240626	172900	164634095	2860	2860	2860	2860	0
234	20240626	172800	164634095	2860	2860	2860	2860	0
235	20240626	172700	164634095	2860	2860	2860	2860	0
236	20240626	172600	164634095	2860	2860	2860	2860	0
237	20240626	172500	164634095	2860	2860	2860	2860	0
238	20240626	172400	164634095	2860	2860	2860	2860	0
239	20240626	172300	164634095	2860	2860	2860	2860	0
240	20240626	172200	164634095	2860	2860	2860	2860	0
241	20240626	172100	164634095	2860	2860	2860	2860	0
242	20240626	172000	164634095	2860	2860	2860	2860	720
243	20240626	171900	164634095	2860	2860	2860	2860	0
244	20240626	171800	164634095	2860	2860	2860	2860	0
245	20240626	171700	164634095	2860	2860	2860	2860	0
246	20240626	171600	164634095	2860	2860	2860	2860	0
247	20240626	171500	164634095	2860	2860	2860	2860	0
248	20240626	171400	164634095	2860	2860	2860	2860	0
249	20240626	171300	164634095	2860	2860	2860	2860	0
250	20240626	171200	164634095	2860	2860	2860	2860	0
251	20240626	171100	164634095	2860	2860	2860	2860	0
252	20240626	171000	164634095	2860	2860	2860	2860	0
253	20240626	170900	164634095	2860	2860	2860	2860	0
254	20240626	170800	164634095	2860	2860	2860	2860	0
255	20240626	170700	164634095	2860	2860	2860	2860	0
256	20240626	170600	164634095	2860	2860	2860	2860	0
257	20240626	170500	164634095	2860	2860	2860	2860	0
258	20240626	170400	164634095	2860	2860	2860	2860	0
259	20240626	170300	164634095	2860	2860	2860	2860	0
260	20240626	170200	164634095	2860	2860	2860	2860	0
261	20240626	170100	164634095	2860	2860	2860	2860	0
262	20240626	170000	164634095	2860	2860	2860	2860	0
263	20240626	165900	164634095	2860	2860	2860	2860	0
264	20240626	165800	164634095	2860	2860	2860	2860	0
265	20240626	165700	164634095	2860	2860	2860	2860	0
266	20240626	165600	164634095	2860	2860	2860	2860	0
267	20240626	165500	164634095	2860	2860	2860	2860	0
268	20240626	165400	164634095	2860	2860	2860	2860	0
269	20240626	165300	164634095	2860	2860	2860	2860	0
270	20240626	165200	164634095	2860	2860	2860	2860	0
271	20240626	165100	164634095	2860	2860	2860	2860	0
272	20240626	165000	164634095	2860	2860	2860	2860	720
273	20240626	164900	164634095	2860	2860	2860	2860	0
274	20240626	164800	164634095	2860	2860	2860	2860	0
275	20240626	164700	164634095	2860	2860	2860	2860	0
276	20240626	164600	164634095	2860	2860	2860	2860	0
277	20240626	164500	164634095	2860	2860	2860	2860	0
278	20240626	164400	164634095	2860	2860	2860	2860	0
279	20240626	164300	164634095	2860	2860	2860	2860	0
280	20240626	164200	164634095	2860	2860	2860	2860	0
281	20240626	164100	164634095	2860	2860	2860	2860	0
282	20240626	164000	164634095	2860	2860	2860	2860	0
283	20240626	163900	164634095	2860	2860	2860	2860	0
284	20240626	163800	164634095	2860	2860	2860	2860	0
285	20240626	163700	164634095	2860	2860	2860	2860	0
286	20240626	163600	164634095	2860	2860	2860	2860	0
287	20240626	163500	164634095	2860	2860	2860	2860	0
288	20240626	163400	164634095	2860	2860	2860	2860	0
289	20240626	163300	164634095	2860	2860	2860	2860	0
290	20240626	163200	164634095	2860	2860	2860	2860	0
291	20240626	163100	164634095	2860	2860	2860	2860	0
292	20240626	163000	164634095	2860	2860	2860	2860	0
293	20240626	162900	164634095	2860	2860	2860	2860	0
294	20240626	162800	164634095	2860	2860	2860	2860	0
295	20240626	162700	164634095	2860	2860	2860	2860	0
296	20240626	162600	164634095	2860	2860	2860	2860	0
297	20240626	162500	164634095	2860	2860	2860	2860	0
298	20240626	162400	164634095	2860	2860	2860	2860	0
299	20240626	162300	164634095	2860	2860	2860	2860	0
300	20240626	162200	164634095	2860	2860	2860	2860	0
301	20240626	162100	164634095	2860	2860	2860	2860	0
302	20240626	162000	164634095	2860	2860	2860	2860	720
303	20240626	161900	164634095	2860	2860	2860	2860	0
304	20240626	161800	164634095	2860	2860	2860	2860	0
305	20240626	161700	164634095	2860	2860	2860	2860	0
306	20240626	161600	164634095	2860	2860	2860	2860	0
307	20240626	161500	164634095	2860	2860	2860	2860	0
308	20240626	161400	164634095	2860	2860	2860	2860	0
309	20240626	161300	164634095	2860	2860	2860	2860	0
310	20240626	161200	164634095	2860	2860	2860	2860	0
311	20240626	161100	164634095	2860	2860	2860	2860	0
312	20240626	161000	164634095	2860	2860	2860	2860	0
313	20240626	160900	164634095	2860	2860	2860	2860	0
314	20240626	160800	164634095	2860	2860	2860	2860	0
315	20240626	160700	164634095	2860	2860	2860	2860	0
316	20240626	160600	164634095	2860	2860	2860	2860	0
317	20240626	160500	164634095	2860	2860	2860	2860	0
318	20240626	160400	164634095	2860	2860	2860	2860	0
319	20240626	160300	164634095	2860	2860	2860	2860	0
320	20240626	160200	164634095	2860	2860	2860	2860	0
321	20240626	160100	164634095	2860	2860	2860	2860	0
322	20240626	160000	164634095	2860	2860	2860	2860	0
323	20240626	155900	164634095	2860	2860	2860	2860	0
324	20240626	155800	164634095	2860	2860	2860	2860	0
325	20240626	155700	164634095	2860	2860	2860	2860	0
326	20240626	155600	164634095	2860	2860	2860	2860	0
327	20240626	155500	164634095	2860	2860	2860	2860	0
328	20240626	155400	164634095	2860	2860	2860	2860	0
329	20240626	155300	164634095	2860	2860	2860	2860	0
330	20240626	155200	164634095	2860	2860	2860	2860	0
331	20240626	155100	164634095	2860	2860	2860	2860	0
332	20240626	155000	164634095	2860	2860	2860	2860	720
333	20240626	154900	164634095	2860	2860	2860	2860	0
334	20240626	154800	164634095	2860	2860	2860	2860	0
335	20240626	154700	164634095	2860	2860	2860	2860	0
336	20240626	154600	164634095	2860	2860	2860	2860	0
337	20240626	154500	164634095	2860	2860	2860	2860	0
338	20240626	154400	164634095	2860	2860	2860	2860	0
339	20240626	154300	164634095	2860	2860	2860	2860	0
340	20240626	154200	164634095	2860	2860	2860	2860	0
341	20240626	154100	164634095	2860	2860	2860	2860	0
342	20240626	154000	164634095	2860	2860	2860	2860	0
343	20240626	153900	164634095	2860	2860	2860	2860	0
344	20240626	153800	164634095	2860	2860	2860	2860	0
345	20240626	153700	164634095	2860	2860	2860	2860	0
346	20240626	153600	164634095	2860	2860	2860	2860	0
347	20240626	153500	164634095	2860	2860	2860	2860	0
348	20240626	153400	164634095	2860	2860	2860	2860	0
349	20240626	153300	164634095	2860	2860	2860	2860	0
350	20240626	153200	164634095	2860	2860	2860	2860	0
351	20240626	153100	164634095	2860	2860	2860	2860	0
352	20240626	153000	164634095	2860	2860	2860	2860	720
353	20240626	152900	162574895	2875	2875	2875	2875	0
354	20240626	152800	162574895	2875	2875	2875	2875	0
355	20240626	152700	162574895	2875	2875	2875	2875	0
356	20240626	152600	162574895	2875	2875	2875	2875	0
357	20240626	152500	162574895	2875	2875	2875	2875	0
358	20240626	152400	162574895	2875	2875	2875	2875	0
359	20240626	152300	162574895	2875	2875	2875	2875	0
360	20240626	152200	162574895	2875	2875	2875	2875	0
361	20240626	152100	162574895	2875	2875	2875	2875	0
362	20240626	152000	162574895	2875	2875	2875	2875	0
363	20240626	151900	162574895	2875	2865	2875	2865	41
364	20240626	151800	162457270	2870	2870	2870	2870	0
365	20240626	151700	162457270	2870	2870	2870	2870	0
366	20240626	151600	162457270	2870	2865	2870	2865	3
367	20240626	151500	162448665	2860	2860	2860	2860	1
368	20240626	151400	162445805	2870	2870	2870	2870	1
369	20240626	151300	162442935	2860	2860	2860	2860	200
370	20240626	151200	161870935	2870	2870	2870	2870	0
371	20240626	151100	161870935	2870	2870	2870	2870	200
372	20240626	151000	161296935	2870	2870	2870	2870	0
373	20240626	150900	161296935	2870	2870	2870	2870	200
374	20240626	150800	160722935	2870	2870	2870	2870	0
375	20240626	150700	160722935	2870	2865	2870	2865	400
376	20240626	150600	159575490	2865	2865	2865	2865	0
377	20240626	150500	159575490	2865	2865	2865	2865	0
378	20240626	150400	159575490	2865	2855	2865	2855	36
379	20240626	150300	159472700	2865	2865	2865	2865	0
380	20240626	150200	159472700	2865	2865	2865	2865	0
381	20240626	150100	159472700	2865	2865	2865	2865	0
382	20240626	150000	159472700	2865	2865	2865	2865	1000
383	20240626	145900	156607700	2865	2865	2865	2865	0
384	20240626	145800	156607700	2865	2865	2865	2865	0
385	20240626	145700	156607700	2865	2865	2865	2865	0
386	20240626	145600	156607700	2865	2865	2865	2865	0
387	20240626	145500	156607700	2865	2865	2865	2865	1
388	20240626	145400	156604835	2855	2855	2855	2855	0
389	20240626	145300	156604835	2855	2865	2865	2855	125
390	20240626	145200	156247950	2855	2855	2855	2855	174
391	20240626	145100	155751180	2860	2860	2860	2855	2239
392	20240626	145000	149358445	2865	2865	2865	2865	1
393	20240626	144900	149355580	2860	2860	2860	2860	44
394	20240626	144800	149229740	2865	2860	2865	2860	11
395	20240626	144700	149198275	2865	2865	2865	2865	10
396	20240626	144600	149169625	2865	2865	2865	2865	0
397	20240626	144500	149169625	2865	2865	2865	2865	0
398	20240626	144400	149169625	2865	2865	2865	2865	0
399	20240626	144300	149169625	2865	2865	2865	2865	0
400	20240626	144200	149169625	2865	2865	2865	2865	0
401	20240626	144100	149169625	2865	2865	2865	2865	0
402	20240626	144000	149169625	2865	2865	2865	2865	0
403	20240626	143900	149169625	2865	2865	2865	2865	4
404	20240626	143800	149158165	2870	2870	2870	2870	0
405	20240626	143700	149158165	2870	2870	2870	2870	0
406	20240626	143600	149158165	2870	2870	2870	2870	0
407	20240626	143500	149158165	2870	2870	2870	2870	0
408	20240626	143400	149158165	2870	2870	2870	2870	0
409	20240626	143300	149158165	2870	2870	2870	2870	0
410	20240626	143200	149158165	2870	2870	2870	2870	0
411	20240626	143100	149158165	2870	2870	2870	2870	0
412	20240626	143000	149158165	2870	2870	2870	2870	0
413	20240626	142900	149158165	2870	2870	2870	2870	0
414	20240626	142800	149158165	2870	2870	2870	2870	0
415	20240626	142700	149158165	2870	2870	2870	2870	0
416	20240626	142600	149158165	2870	2870	2870	2870	1
417	20240626	142500	149155295	2865	2865	2865	2865	10
418	20240626	142400	149126645	2865	2865	2870	2865	684
419	20240626	142300	147166980	2865	2865	2865	2865	0
420	20240626	142200	147166980	2865	2865	2865	2865	692
421	20240626	142100	145184400	2865	2865	2865	2865	1404
422	20240626	142000	141161940	2865	2865	2865	2865	0
423	20240626	141900	141161940	2865	2865	2865	2865	0
424	20240626	141800	141161940	2865	2865	2865	2865	0
425	20240626	141700	141161940	2865	2865	2865	2865	12
426	20240626	141600	141127560	2865	2865	2865	2865	1
427	20240626	141500	141124695	2855	2855	2855	2855	0
428	20240626	141400	141124695	2855	2840	2855	2835	5385
429	20240626	141300	125834740	2855	2855	2855	2855	0
430	20240626	141200	125834740	2855	2855	2855	2855	1
431	20240626	141100	125831885	2845	2845	2845	2845	0
432	20240626	141000	125831885	2845	2845	2845	2845	0
433	20240626	140900	125831885	2845	2845	2845	2845	1000
434	20240626	140800	122986885	2845	2845	2845	2845	0
435	20240626	140700	122986885	2845	2845	2845	2845	0
436	20240626	140600	122986885	2845	2845	2845	2845	1
437	20240626	140500	122984040	2855	2855	2855	2855	0
438	20240626	140400	122984040	2855	2855	2855	2855	10
439	20240626	140300	122955490	2845	2845	2845	2845	0
440	20240626	140200	122955490	2845	2845	2845	2845	99
441	20240626	140100	122673835	2845	2845	2845	2845	0
442	20240626	140000	122673835	2845	2845	2845	2845	0
443	20240626	135900	122673835	2845	2845	2845	2845	0
444	20240626	135800	122673835	2845	2845	2845	2845	500
445	20240626	135700	121251335	2845	2845	2845	2845	0
446	20240626	135600	121251335	2845	2845	2845	2845	0
447	20240626	135500	121251335	2845	2860	2860	2845	2834
448	20240626	135400	113184775	2850	2850	2850	2850	167
449	20240626	135300	112708825	2850	2850	2850	2850	1
450	20240626	135200	112705975	2865	2865	2865	2865	1
451	20240626	135100	112703110	2850	2855	2855	2850	300
452	20240626	135000	111848060	2860	2860	2860	2860	0
453	20240626	134900	111848060	2860	2860	2860	2860	50
454	20240626	134800	111705060	2860	2860	2860	2860	50
455	20240626	134700	111562060	2860	2860	2860	2860	0
456	20240626	134600	111562060	2860	2860	2860	2860	0
457	20240626	134500	111562060	2860	2860	2860	2860	0
458	20240626	134400	111562060	2860	2850	2860	2850	234
459	20240626	134300	110895150	2860	2860	2860	2860	0
460	20240626	134200	110895150	2860	2860	2860	2860	0
461	20240626	134100	110895150	2860	2850	2860	2850	13
462	20240626	134000	110858090	2860	2860	2860	2860	0
463	20240626	133900	110858090	2860	2860	2860	2860	0
464	20240626	133800	110858090	2860	2860	2860	2860	0
465	20240626	133700	110858090	2860	2860	2860	2860	0
466	20240626	133600	110858090	2860	2860	2860	2860	0
467	20240626	133500	110858090	2860	2860	2860	2860	0
468	20240626	133400	110858090	2860	2860	2860	2860	0
469	20240626	133300	110858090	2860	2860	2860	2860	0
470	20240626	133200	110858090	2860	2860	2860	2860	0
471	20240626	133100	110858090	2860	2860	2860	2860	5
472	20240626	133000	110843790	2865	2865	2865	2865	0
473	20240626	132900	110843790	2865	2865	2865	2865	0
474	20240626	132800	110843790	2865	2865	2865	2865	0
475	20240626	132700	110843790	2865	2865	2865	2865	0
476	20240626	132600	110843790	2865	2865	2865	2865	0
477	20240626	132500	110843790	2865	2865	2865	2865	0
478	20240626	132400	110843790	2865	2865	2865	2865	0
479	20240626	132300	110843790	2865	2865	2865	2865	0
480	20240626	132200	110843790	2865	2865	2865	2865	0
481	20240626	132100	110843790	2865	2865	2865	2865	0
482	20240626	132000	110843790	2865	2865	2865	2865	0
483	20240626	131900	110843790	2865	2865	2865	2865	0
484	20240626	131800	110843790	2865	2865	2865	2865	0
485	20240626	131700	110843790	2865	2860	2865	2850	1039
486	20240626	131600	107879225	2870	2870	2870	2870	1
487	20240626	131500	107876355	2870	2870	2870	2870	32
488	20240626	131400	107784515	2870	2870	2870	2870	1
489	20240626	131300	107781645	2870	2870	2870	2870	0
490	20240626	131200	107781645	2870	2870	2870	2870	0
491	20240626	131100	107781645	2870	2870	2870	2870	0
492	20240626	131000	107781645	2870	2870	2870	2870	0
493	20240626	130900	107781645	2870	2870	2870	2870	0
494	20240626	130800	107781645	2870	2870	2870	2870	0
495	20240626	130700	107781645	2870	2870	2870	2870	0
496	20240626	130600	107781645	2870	2870	2870	2870	174
497	20240626	130500	107282265	2870	2870	2870	2870	0
498	20240626	130400	107282265	2870	2870	2870	2870	0
499	20240626	130300	107282265	2870	2870	2870	2870	0
500	20240626	130200	107282265	2870	2870	2870	2870	0
501	20240626	130100	107282265	2870	2855	2870	2855	31
502	20240626	130000	107193745	2865	2865	2865	2865	1
503	20240626	125900	107190880	2870	2870	2870	2870	0
504	20240626	125800	107190880	2870	2870	2870	2870	5
505	20240626	125700	107176530	2870	2870	2870	2870	0
506	20240626	125600	107176530	2870	2870	2870	2870	1
507	20240626	125500	107173660	2865	2865	2865	2865	5
508	20240626	125400	107159335	2865	2865	2865	2865	0
509	20240626	125300	107159335	2865	2865	2865	2865	0
510	20240626	125200	107159335	2865	2865	2865	2865	0
511	20240626	125100	107159335	2865	2865	2865	2865	1
512	20240626	125000	107156470	2855	2855	2855	2855	0
513	20240626	124900	107156470	2855	2855	2855	2855	0
514	20240626	124800	107156470	2855	2855	2855	2855	7
515	20240626	124700	107136485	2850	2850	2850	2850	0
516	20240626	124600	107136485	2850	2850	2850	2850	0
517	20240626	124500	107136485	2850	2850	2850	2850	0
518	20240626	124400	107136485	2850	2850	2850	2850	0
519	20240626	124300	107136485	2850	2850	2850	2850	0
520	20240626	124200	107136485	2850	2850	2850	2850	40
521	20240626	124100	107022485	2855	2855	2855	2855	0
522	20240626	124000	107022485	2855	2855	2855	2855	3
523	20240626	123900	107013920	2865	2865	2865	2865	6
524	20240626	123800	106996730	2865	2865	2865	2865	0
525	20240626	123700	106996730	2865	2865	2865	2865	1
526	20240626	123600	106993865	2850	2850	2850	2850	0
527	20240626	123500	106993865	2850	2850	2850	2850	0
528	20240626	123400	106993865	2850	2850	2850	2850	0
529	20240626	123300	106993865	2850	2850	2850	2850	0
530	20240626	123200	106993865	2850	2850	2850	2850	150
531	20240626	123100	106566365	2865	2865	2865	2865	0
532	20240626	123000	106566365	2865	2865	2865	2865	0
533	20240626	122900	106566365	2865	2865	2865	2865	1
534	20240626	122800	106563500	2865	2865	2865	2865	4
535	20240626	122700	106552040	2870	2870	2870	2870	0
536	20240626	122600	106552040	2870	2870	2870	2870	0
537	20240626	122500	106552040	2870	2870	2870	2870	0
538	20240626	122400	106552040	2870	2870	2870	2870	0
539	20240626	122300	106552040	2870	2870	2870	2870	0
540	20240626	122200	106552040	2870	2870	2870	2870	0
541	20240626	122100	106552040	2870	2870	2870	2870	0
542	20240626	122000	106552040	2870	2870	2870	2870	6
543	20240626	121900	106534820	2870	2855	2870	2850	349
544	20240626	121800	105540100	2880	2880	2880	2880	0
545	20240626	121700	105540100	2880	2880	2880	2880	0
546	20240626	121600	105540100	2880	2880	2880	2880	0
547	20240626	121500	105540100	2880	2880	2880	2880	0
548	20240626	121400	105540100	2880	2880	2880	2880	0
549	20240626	121300	105540100	2880	2880	2880	2880	0
550	20240626	121200	105540100	2880	2880	2880	2880	0
551	20240626	121100	105540100	2880	2880	2880	2880	0
552	20240626	121000	105540100	2880	2880	2880	2880	0
553	20240626	120900	105540100	2880	2880	2880	2880	0
554	20240626	120800	105540100	2880	2880	2880	2880	0
555	20240626	120700	105540100	2880	2880	2880	2880	0
556	20240626	120600	105540100	2880	2880	2880	2880	0
557	20240626	120500	105540100	2880	2880	2880	2880	0
558	20240626	120400	105540100	2880	2880	2880	2880	0
559	20240626	120300	105540100	2880	2880	2880	2880	0
560	20240626	120200	105540100	2880	2880	2880	2880	0
561	20240626	120100	105540100	2880	2880	2880	2880	0
562	20240626	120000	105540100	2880	2880	2880	2880	0
563	20240626	115900	105540100	2880	2880	2880	2880	0
564	20240626	115800	105540100	2880	2880	2880	2880	0
565	20240626	115700	105540100	2880	2880	2880	2880	0
566	20240626	115600	105540100	2880	2880	2880	2880	0
567	20240626	115500	105540100	2880	2880	2880	2880	0
568	20240626	115400	105540100	2880	2855	2880	2845	3001
569	20240626	115300	96989320	2855	2870	2870	2855	2000
570	20240626	115200	91273795	2870	2870	2870	2870	0
571	20240626	115100	91273795	2870	2870	2870	2870	0
572	20240626	115000	91273795	2870	2870	2870	2870	0
573	20240626	114900	91273795	2870	2875	2875	2870	132
574	20240626	114800	90894805	2880	2880	2880	2880	0
575	20240626	114700	90894805	2880	2880	2880	2880	93
576	20240626	114600	90626965	2885	2885	2885	2885	0
577	20240626	114500	90626965	2885	2885	2885	2880	1680
578	20240626	114400	85788440	2895	2895	2895	2895	0
579	20240626	114300	85788440	2895	2895	2895	2895	336
580	20240626	114200	84815720	2895	2895	2895	2895	0
581	20240626	114100	84815720	2895	2895	2895	2895	0
582	20240626	114000	84815720	2895	2895	2895	2895	0
583	20240626	113900	84815720	2895	2895	2895	2895	44
584	20240626	113800	84688340	2895	2895	2895	2895	1
585	20240626	113700	84685445	2880	2885	2885	2880	866
586	20240626	113600	82191360	2900	2900	2900	2900	8
587	20240626	113500	82168160	2900	2900	2900	2900	866
588	20240626	113400	79656760	2900	2900	2900	2900	0
589	20240626	113300	79656760	2900	2900	2900	2900	1
590	20240626	113200	79653860	2900	2900	2900	2900	0
591	20240626	113100	79653860	2900	2900	2900	2900	0
592	20240626	113000	79653860	2900	2900	2900	2900	1
593	20240626	112900	79650960	2895	2895	2895	2895	979
594	20240626	112800	76816755	2895	2895	2895	2895	0
595	20240626	112700	76816755	2895	2895	2895	2895	0
596	20240626	112600	76816755	2895	2895	2895	2895	0
597	20240626	112500	76816755	2895	2895	2895	2895	18
598	20240626	112400	76764645	2895	2890	2895	2890	256
599	20240626	112300	76023530	2895	2890	2895	2890	100
600	20240626	112200	75734105	2895	2895	2895	2895	10
601	20240626	112100	75705155	2880	2880	2880	2880	0
602	20240626	112000	75705155	2880	2880	2880	2880	0
603	20240626	111900	75705155	2880	2880	2880	2880	100
604	20240626	111800	75417155	2880	2895	2895	2880	1190
605	20240626	111700	71979500	2895	2895	2895	2895	700
606	20240626	111600	69953000	2895	2900	2900	2885	415
607	20240626	111500	68755160	2900	2900	2900	2900	44
608	20240626	111400	68627560	2900	2890	2900	2890	617
609	20240626	111300	66840360	2885	2885	2885	2885	234
610	20240626	111200	66165270	2880	2880	2880	2880	238
611	20240626	111100	65479830	2880	2880	2880	2880	230
612	20240626	111000	64817430	2880	2875	2880	2875	68
613	20240626	110900	64621680	2875	2905	2905	2875	270
614	20240626	110800	63839425	2905	2905	2910	2905	144
615	20240626	110700	63420890	2905	2900	2905	2875	11
616	20240626	110600	63389180	2870	2865	2900	2865	5451
617	20240626	110500	47605570	2865	2865	2865	2865	220
618	20240626	110400	46975270	2860	2860	2860	2860	0
619	20240626	110300	46975270	2860	2860	2860	2860	0
620	20240626	110200	46975270	2860	2860	2860	2860	0
621	20240626	110100	46975270	2860	2860	2860	2860	15
622	20240626	110000	46932370	2860	2860	2860	2860	0
623	20240626	105900	46932370	2860	2860	2860	2860	0
624	20240626	105800	46932370	2860	2860	2860	2860	0
625	20240626	105700	46932370	2860	2860	2860	2860	0
626	20240626	105600	46932370	2860	2860	2860	2860	10
627	20240626	105500	46903770	2860	2860	2860	2860	0
628	20240626	105400	46903770	2860	2860	2860	2860	0
629	20240626	105300	46903770	2860	2860	2860	2860	0
630	20240626	105200	46903770	2860	2855	2860	2855	12
631	20240626	105100	46869505	2855	2855	2855	2855	500
632	20240626	105000	45442005	2855	2855	2855	2855	382
633	20240626	104900	44351395	2865	2865	2865	2865	50
634	20240626	104800	44208145	2865	2865	2865	2865	438
635	20240626	104700	42953275	2865	2860	2865	2860	2438
636	20240626	104600	35975515	2855	2855	2855	2855	1000
637	20240626	104500	33120515	2850	2850	2850	2850	0
638	20240626	104400	33120515	2850	2850	2850	2850	4
639	20240626	104300	33109115	2850	2850	2850	2850	452
640	20240626	104200	31820915	2845	2845	2845	2845	0
641	20240626	104100	31820915	2845	2845	2845	2845	37
642	20240626	104000	31715650	2850	2850	2850	2850	10
643	20240626	103900	31687150	2850	2855	2855	2850	256
644	20240626	103800	30957500	2855	2855	2855	2855	0
645	20240626	103700	30957500	2855	2855	2855	2855	0
646	20240626	103600	30957500	2855	2855	2855	2855	0
647	20240626	103500	30957500	2855	2855	2855	2855	0
648	20240626	103400	30957500	2855	2855	2855	2855	1
649	20240626	103300	30954645	2845	2845	2845	2845	0
650	20240626	103200	30954645	2845	2850	2850	2845	4
651	20240626	103100	30943260	2855	2855	2855	2855	10
652	20240626	103000	30914710	2855	2855	2855	2855	0
653	20240626	102900	30914710	2855	2855	2855	2855	0
654	20240626	102800	30914710	2855	2855	2855	2855	141
655	20240626	102700	30512155	2855	2855	2855	2855	0
656	20240626	102600	30512155	2855	2855	2855	2855	0
657	20240626	102500	30512155	2855	2855	2855	2855	0
658	20240626	102400	30512155	2855	2855	2855	2855	0
659	20240626	102300	30512155	2855	2855	2855	2855	0
660	20240626	102200	30512155	2855	2855	2855	2855	120
661	20240626	102100	30169555	2855	2855	2855	2855	0
662	20240626	102000	30169555	2855	2855	2855	2855	4
663	20240626	101900	30158135	2855	2855	2855	2855	0
664	20240626	101800	30158135	2855	2855	2855	2855	1
665	20240626	101700	30155280	2845	2855	2855	2845	1208
666	20240626	101600	26713520	2855	2855	2855	2855	0
667	20240626	101500	26713520	2855	2855	2855	2855	0
668	20240626	101400	26713520	2855	2855	2855	2855	0
669	20240626	101300	26713520	2855	2855	2855	2855	0
670	20240626	101200	26713520	2855	2855	2855	2855	0
671	20240626	101100	26713520	2855	2855	2855	2855	215
672	20240626	101000	26099695	2855	2855	2855	2855	1
673	20240626	100900	26096840	2855	2855	2855	2855	0
674	20240626	100800	26096840	2855	2855	2855	2855	0
675	20240626	100700	26096840	2855	2855	2855	2855	10
676	20240626	100600	26068290	2855	2855	2855	2855	0
677	20240626	100500	26068290	2855	2855	2855	2855	370
678	20240626	100400	25011940	2855	2855	2855	2855	0
679	20240626	100300	25011940	2855	2855	2855	2855	1
680	20240626	100200	25009085	2855	2855	2855	2855	22
681	20240626	100100	24946275	2855	2855	2855	2855	2
682	20240626	100000	24940565	2855	2855	2855	2855	0
683	20240626	095900	24940565	2855	2855	2855	2855	0
684	20240626	095800	24940565	2855	2855	2855	2855	0
685	20240626	095700	24940565	2855	2855	2855	2855	5
686	20240626	095600	24926290	2855	2850	2855	2850	64
687	20240626	095500	24743850	2855	2855	2855	2855	55
688	20240626	095400	24586825	2855	2855	2855	2855	110
689	20240626	095300	24272775	2855	2855	2855	2855	3
690	20240626	095200	24264210	2855	2855	2855	2855	0
691	20240626	095100	24264210	2855	2855	2855	2855	0
692	20240626	095000	24264210	2855	2855	2855	2855	0
693	20240626	094900	24264210	2855	2855	2855	2855	0
694	20240626	094800	24264210	2855	2855	2855	2855	0
695	20240626	094700	24264210	2855	2855	2855	2855	0
696	20240626	094600	24264210	2855	2855	2855	2855	0
697	20240626	094500	24264210	2855	2860	2860	2855	209
698	20240626	094400	23667510	2855	2855	2855	2855	9
699	20240626	094300	23641815	2855	2850	2855	2850	1461
700	20240626	094200	19477905	2850	2850	2850	2850	0
701	20240626	094100	19477905	2850	2845	2850	2845	51
702	20240626	094000	19332805	2850	2850	2850	2850	20
703	20240626	093900	19275805	2845	2850	2850	2845	16
704	20240626	093800	19230280	2850	2845	2850	2845	101
705	20240626	093700	18942930	2845	2845	2845	2845	0
706	20240626	093600	18942930	2845	2845	2845	2845	0
707	20240626	093500	18942930	2845	2845	2845	2845	0
708	20240626	093400	18942930	2845	2845	2845	2845	1067
709	20240626	093300	15907315	2850	2850	2850	2850	6
710	20240626	093200	15890215	2850	2850	2850	2850	0
711	20240626	093100	15890215	2850	2850	2850	2850	0
712	20240626	093000	15890215	2850	2850	2850	2850	44
713	20240626	092900	15764815	2850	2850	2850	2850	0
714	20240626	092800	15764815	2850	2850	2850	2850	0
715	20240626	092700	15764815	2850	2840	2850	2840	3500
716	20240626	092600	5806205	2835	2835	2835	2835	100
717	20240626	092500	5522705	2840	2840	2840	2840	0
718	20240626	092400	5522705	2840	2840	2840	2840	0
719	20240626	092300	5522705	2840	2840	2840	2840	0
720	20240626	092200	5522705	2840	2840	2840	2840	1
721	20240626	092100	5519865	2840	2840	2840	2840	0
722	20240626	092000	5519865	2840	2840	2840	2840	50
723	20240626	091900	5377865	2830	2830	2830	2830	0
724	20240626	091800	5377865	2830	2830	2830	2830	263
725	20240626	091700	4633575	2830	2830	2830	2830	36
726	20240626	091600	4531695	2835	2840	2840	2835	320
727	20240626	091500	3622945	2845	2845	2845	2845	327
728	20240626	091400	2692630	2845	2845	2845	2845	500
729	20240626	091300	1270130	2845	2845	2845	2845	0
730	20240626	091200	1270130	2845	2845	2845	2845	0
731	20240626	091100	1270130	2845	2845	2845	2845	121
732	20240626	091000	925885	2845	2845	2845	2845	31
733	20240626	090900	837690	2840	2845	2845	2840	33
734	20240626	090800	743960	2845	2845	2845	2845	0
735	20240626	090700	743960	2845	2845	2845	2845	0
736	20240626	090600	743960	2845	2845	2845	2845	0
737	20240626	090500	743960	2845	2840	2845	2840	220
738	20240626	090400	119055	2840	2840	2840	2840	1
739	20240626	090300	116215	2825	2825	2825	2825	0
740	20240626	090200	116215	2825	2825	2825	2825	0
741	20240626	090100	116215	2825	2825	2825	2825	1
742	20240626	090000	113390	2835	2825	2835	2825	40