KissMeData/066900/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	194600	31539240	2895	2895	2895	2895	97
3	20240626	194500	31539240	2895	2895	2895	2895	0
4	20240626	194400	31539240	2895	2895	2895	2895	0
5	20240626	194300	31539240	2895	2895	2895	2895	0
6	20240626	194200	31539240	2895	2895	2895	2895	0
7	20240626	194100	31539240	2895	2895	2895	2895	0
8	20240626	194000	31539240	2895	2895	2895	2895	0
9	20240626	193900	31539240	2895	2895	2895	2895	0
10	20240626	193800	31539240	2895	2895	2895	2895	0
11	20240626	193700	31539240	2895	2895	2895	2895	0
12	20240626	193600	31539240	2895	2895	2895	2895	0
13	20240626	193500	31539240	2895	2895	2895	2895	0
14	20240626	193400	31539240	2895	2895	2895	2895	0
15	20240626	193300	31539240	2895	2895	2895	2895	0
16	20240626	193200	31539240	2895	2895	2895	2895	0
17	20240626	193100	31539240	2895	2895	2895	2895	0
18	20240626	193000	31539240	2895	2895	2895	2895	0
19	20240626	192900	31539240	2895	2895	2895	2895	0
20	20240626	192800	31539240	2895	2895	2895	2895	0
21	20240626	192700	31539240	2895	2895	2895	2895	0
22	20240626	192600	31539240	2895	2895	2895	2895	0
23	20240626	192500	31539240	2895	2895	2895	2895	0
24	20240626	192400	31539240	2895	2895	2895	2895	0
25	20240626	192300	31539240	2895	2895	2895	2895	0
26	20240626	192200	31539240	2895	2895	2895	2895	0
27	20240626	192100	31539240	2895	2895	2895	2895	0
28	20240626	192000	31539240	2895	2895	2895	2895	0
29	20240626	191900	31539240	2895	2895	2895	2895	0
30	20240626	191800	31539240	2895	2895	2895	2895	0
31	20240626	191700	31539240	2895	2895	2895	2895	0
32	20240626	191600	31539240	2895	2895	2895	2895	97
33	20240626	191500	31539240	2895	2895	2895	2895	0
34	20240626	191400	31539240	2895	2895	2895	2895	0
35	20240626	191300	31539240	2895	2895	2895	2895	0
36	20240626	191200	31539240	2895	2895	2895	2895	0
37	20240626	191100	31539240	2895	2895	2895	2895	0
38	20240626	191000	31539240	2895	2895	2895	2895	0
39	20240626	190900	31539240	2895	2895	2895	2895	0
40	20240626	190800	31539240	2895	2895	2895	2895	0
41	20240626	190700	31539240	2895	2895	2895	2895	0
42	20240626	190600	31539240	2895	2895	2895	2895	0
43	20240626	190500	31539240	2895	2895	2895	2895	0
44	20240626	190400	31539240	2895	2895	2895	2895	0
45	20240626	190300	31539240	2895	2895	2895	2895	0
46	20240626	190200	31539240	2895	2895	2895	2895	0
47	20240626	190100	31539240	2895	2895	2895	2895	0
48	20240626	190000	31539240	2895	2895	2895	2895	0
49	20240626	185900	31539240	2895	2895	2895	2895	0
50	20240626	185800	31539240	2895	2895	2895	2895	0
51	20240626	185700	31539240	2895	2895	2895	2895	0
52	20240626	185600	31539240	2895	2895	2895	2895	0
53	20240626	185500	31539240	2895	2895	2895	2895	0
54	20240626	185400	31539240	2895	2895	2895	2895	0
55	20240626	185300	31539240	2895	2895	2895	2895	0
56	20240626	185200	31539240	2895	2895	2895	2895	0
57	20240626	185100	31539240	2895	2895	2895	2895	0
58	20240626	185000	31539240	2895	2895	2895	2895	0
59	20240626	184900	31539240	2895	2895	2895	2895	0
60	20240626	184800	31539240	2895	2895	2895	2895	0
61	20240626	184700	31539240	2895	2895	2895	2895	0
62	20240626	184600	31539240	2895	2895	2895	2895	97
63	20240626	184500	31539240	2895	2895	2895	2895	0
64	20240626	184400	31539240	2895	2895	2895	2895	0
65	20240626	184300	31539240	2895	2895	2895	2895	0
66	20240626	184200	31539240	2895	2895	2895	2895	0
67	20240626	184100	31539240	2895	2895	2895	2895	0
68	20240626	184000	31539240	2895	2895	2895	2895	0
69	20240626	183900	31539240	2895	2895	2895	2895	0
70	20240626	183800	31539240	2895	2895	2895	2895	0
71	20240626	183700	31539240	2895	2895	2895	2895	0
72	20240626	183600	31539240	2895	2895	2895	2895	0
73	20240626	183500	31539240	2895	2895	2895	2895	0
74	20240626	183400	31539240	2895	2895	2895	2895	0
75	20240626	183300	31539240	2895	2895	2895	2895	0
76	20240626	183200	31539240	2895	2895	2895	2895	0
77	20240626	183100	31539240	2895	2895	2895	2895	0
78	20240626	183000	31539240	2895	2895	2895	2895	0
79	20240626	182900	31539240	2895	2895	2895	2895	0
80	20240626	182800	31539240	2895	2895	2895	2895	0
81	20240626	182700	31539240	2895	2895	2895	2895	0
82	20240626	182600	31539240	2895	2895	2895	2895	0
83	20240626	182500	31539240	2895	2895	2895	2895	0
84	20240626	182400	31539240	2895	2895	2895	2895	0
85	20240626	182300	31539240	2895	2895	2895	2895	0
86	20240626	182200	31539240	2895	2895	2895	2895	0
87	20240626	182100	31539240	2895	2895	2895	2895	0
88	20240626	182000	31539240	2895	2895	2895	2895	0
89	20240626	181900	31539240	2895	2895	2895	2895	0
90	20240626	181800	31539240	2895	2895	2895	2895	0
91	20240626	181700	31539240	2895	2895	2895	2895	0
92	20240626	181600	31539240	2895	2895	2895	2895	97
93	20240626	181500	31539240	2895	2895	2895	2895	0
94	20240626	181400	31539240	2895	2895	2895	2895	0
95	20240626	181300	31539240	2895	2895	2895	2895	0
96	20240626	181200	31539240	2895	2895	2895	2895	0
97	20240626	181100	31539240	2895	2895	2895	2895	0
98	20240626	181000	31539240	2895	2895	2895	2895	0
99	20240626	180900	31539240	2895	2895	2895	2895	0
100	20240626	180800	31539240	2895	2895	2895	2895	0
101	20240626	180700	31539240	2895	2895	2895	2895	0
102	20240626	180600	31539240	2895	2895	2895	2895	0
103	20240626	180500	31539240	2895	2895	2895	2895	0
104	20240626	180400	31539240	2895	2895	2895	2895	0
105	20240626	180300	31539240	2895	2895	2895	2895	0
106	20240626	180200	31539240	2895	2895	2895	2895	0
107	20240626	180100	31539240	2895	2895	2895	2895	0
108	20240626	180000	31539240	2895	2895	2895	2895	0
109	20240626	175900	31539240	2895	2895	2895	2895	0
110	20240626	175800	31539240	2895	2895	2895	2895	0
111	20240626	175700	31539240	2895	2895	2895	2895	0
112	20240626	175600	31539240	2895	2895	2895	2895	0
113	20240626	175500	31539240	2895	2895	2895	2895	0
114	20240626	175400	31539240	2895	2895	2895	2895	0
115	20240626	175300	31539240	2895	2895	2895	2895	0
116	20240626	175200	31539240	2895	2895	2895	2895	0
117	20240626	175100	31539240	2895	2895	2895	2895	0
118	20240626	175000	31539240	2895	2895	2895	2895	0
119	20240626	174900	31539240	2895	2895	2895	2895	0
120	20240626	174800	31539240	2895	2895	2895	2895	0
121	20240626	174700	31539240	2895	2895	2895	2895	0
122	20240626	174600	31539240	2895	2895	2895	2895	97
123	20240626	174500	31539240	2895	2895	2895	2895	0
124	20240626	174400	31539240	2895	2895	2895	2895	0
125	20240626	174300	31539240	2895	2895	2895	2895	0
126	20240626	174200	31539240	2895	2895	2895	2895	0
127	20240626	174100	31539240	2895	2895	2895	2895	0
128	20240626	174000	31539240	2895	2895	2895	2895	0
129	20240626	173900	31539240	2895	2895	2895	2895	0
130	20240626	173800	31539240	2895	2895	2895	2895	0
131	20240626	173700	31539240	2895	2895	2895	2895	0
132	20240626	173600	31539240	2895	2895	2895	2895	0
133	20240626	173500	31539240	2895	2895	2895	2895	0
134	20240626	173400	31539240	2895	2895	2895	2895	0
135	20240626	173300	31539240	2895	2895	2895	2895	0
136	20240626	173200	31539240	2895	2895	2895	2895	0
137	20240626	173100	31539240	2895	2895	2895	2895	0
138	20240626	173000	31539240	2895	2895	2895	2895	0
139	20240626	172900	31539240	2895	2895	2895	2895	0
140	20240626	172800	31539240	2895	2895	2895	2895	0
141	20240626	172700	31539240	2895	2895	2895	2895	0
142	20240626	172600	31539240	2895	2895	2895	2895	0
143	20240626	172500	31539240	2895	2895	2895	2895	0
144	20240626	172400	31539240	2895	2895	2895	2895	0
145	20240626	172300	31539240	2895	2895	2895	2895	0
146	20240626	172200	31539240	2895	2895	2895	2895	0
147	20240626	172100	31539240	2895	2895	2895	2895	0
148	20240626	172000	31539240	2895	2895	2895	2895	0
149	20240626	171900	31539240	2895	2895	2895	2895	0
150	20240626	171800	31539240	2895	2895	2895	2895	0
151	20240626	171700	31539240	2895	2895	2895	2895	0
152	20240626	171600	31539240	2895	2895	2895	2895	97
153	20240626	171500	31539240	2895	2895	2895	2895	0
154	20240626	171400	31539240	2895	2895	2895	2895	0
155	20240626	171300	31539240	2895	2895	2895	2895	0
156	20240626	171200	31539240	2895	2895	2895	2895	0
157	20240626	171100	31539240	2895	2895	2895	2895	0
158	20240626	171000	31539240	2895	2895	2895	2895	0
159	20240626	170900	31539240	2895	2895	2895	2895	0
160	20240626	170800	31539240	2895	2895	2895	2895	0
161	20240626	170700	31539240	2895	2895	2895	2895	0
162	20240626	170600	31539240	2895	2895	2895	2895	0
163	20240626	170500	31539240	2895	2895	2895	2895	0
164	20240626	170400	31539240	2895	2895	2895	2895	0
165	20240626	170300	31539240	2895	2895	2895	2895	0
166	20240626	170200	31539240	2895	2895	2895	2895	0
167	20240626	170100	31539240	2895	2895	2895	2895	0
168	20240626	170000	31539240	2895	2895	2895	2895	0
169	20240626	165900	31539240	2895	2895	2895	2895	0
170	20240626	165800	31539240	2895	2895	2895	2895	0
171	20240626	165700	31539240	2895	2895	2895	2895	0
172	20240626	165600	31539240	2895	2895	2895	2895	0
173	20240626	165500	31539240	2895	2895	2895	2895	0
174	20240626	165400	31539240	2895	2895	2895	2895	0
175	20240626	165300	31539240	2895	2895	2895	2895	0
176	20240626	165200	31539240	2895	2895	2895	2895	0
177	20240626	165100	31539240	2895	2895	2895	2895	0
178	20240626	165000	31539240	2895	2895	2895	2895	0
179	20240626	164900	31539240	2895	2895	2895	2895	0
180	20240626	164800	31539240	2895	2895	2895	2895	0
181	20240626	164700	31539240	2895	2895	2895	2895	0
182	20240626	164600	31539240	2895	2895	2895	2895	97
183	20240626	164500	31539240	2895	2895	2895	2895	0
184	20240626	164400	31539240	2895	2895	2895	2895	0
185	20240626	164300	31539240	2895	2895	2895	2895	0
186	20240626	164200	31539240	2895	2895	2895	2895	0
187	20240626	164100	31539240	2895	2895	2895	2895	0
188	20240626	164000	31539240	2895	2895	2895	2895	0
189	20240626	163900	31539240	2895	2895	2895	2895	0
190	20240626	163800	31539240	2895	2895	2895	2895	0
191	20240626	163700	31539240	2895	2895	2895	2895	0
192	20240626	163600	31539240	2895	2895	2895	2895	0
193	20240626	163500	31539240	2895	2895	2895	2895	0
194	20240626	163400	31539240	2895	2895	2895	2895	0
195	20240626	163300	31539240	2895	2895	2895	2895	0
196	20240626	163200	31539240	2895	2895	2895	2895	0
197	20240626	163100	31539240	2895	2895	2895	2895	0
198	20240626	163000	31539240	2895	2895	2895	2895	0
199	20240626	162900	31539240	2895	2895	2895	2895	0
200	20240626	162800	31539240	2895	2895	2895	2895	0
201	20240626	162700	31539240	2895	2895	2895	2895	0
202	20240626	162600	31539240	2895	2895	2895	2895	0
203	20240626	162500	31539240	2895	2895	2895	2895	0
204	20240626	162400	31539240	2895	2895	2895	2895	0
205	20240626	162300	31539240	2895	2895	2895	2895	0
206	20240626	162200	31539240	2895	2895	2895	2895	0
207	20240626	162100	31539240	2895	2895	2895	2895	0
208	20240626	162000	31539240	2895	2895	2895	2895	0
209	20240626	161900	31539240	2895	2895	2895	2895	0
210	20240626	161800	31539240	2895	2895	2895	2895	0
211	20240626	161700	31539240	2895	2895	2895	2895	0
212	20240626	161600	31539240	2895	2895	2895	2895	97
213	20240626	161500	31539240	2895	2895	2895	2895	0
214	20240626	161400	31539240	2895	2895	2895	2895	0
215	20240626	161300	31539240	2895	2895	2895	2895	0
216	20240626	161200	31539240	2895	2895	2895	2895	0
217	20240626	161100	31539240	2895	2895	2895	2895	0
218	20240626	161000	31539240	2895	2895	2895	2895	0
219	20240626	160900	31539240	2895	2895	2895	2895	0
220	20240626	160800	31539240	2895	2895	2895	2895	0
221	20240626	160700	31539240	2895	2895	2895	2895	0
222	20240626	160600	31539240	2895	2895	2895	2895	0
223	20240626	160500	31539240	2895	2895	2895	2895	0
224	20240626	160400	31539240	2895	2895	2895	2895	0
225	20240626	160300	31539240	2895	2895	2895	2895	0
226	20240626	160200	31539240	2895	2895	2895	2895	0
227	20240626	160100	31539240	2895	2895	2895	2895	0
228	20240626	160000	31539240	2895	2895	2895	2895	0
229	20240626	155900	31539240	2895	2895	2895	2895	0
230	20240626	155800	31539240	2895	2895	2895	2895	0
231	20240626	155700	31539240	2895	2895	2895	2895	0
232	20240626	155600	31539240	2895	2895	2895	2895	0
233	20240626	155500	31539240	2895	2895	2895	2895	0
234	20240626	155400	31539240	2895	2895	2895	2895	0
235	20240626	155300	31539240	2895	2895	2895	2895	0
236	20240626	155200	31539240	2895	2895	2895	2895	0
237	20240626	155100	31539240	2895	2895	2895	2895	0
238	20240626	155000	31539240	2895	2895	2895	2895	0
239	20240626	154900	31539240	2895	2895	2895	2895	0
240	20240626	154800	31539240	2895	2895	2895	2895	0
241	20240626	154700	31539240	2895	2895	2895	2895	0
242	20240626	154600	31539240	2895	2895	2895	2895	97
243	20240626	154500	31539240	2895	2895	2895	2895	0
244	20240626	154400	31539240	2895	2895	2895	2895	0
245	20240626	154300	31539240	2895	2895	2895	2895	0
246	20240626	154200	31539240	2895	2895	2895	2895	0
247	20240626	154100	31539240	2895	2895	2895	2895	0
248	20240626	154000	31539240	2895	2895	2895	2895	0
249	20240626	153900	31539240	2895	2895	2895	2895	0
250	20240626	153800	31539240	2895	2895	2895	2895	0
251	20240626	153700	31539240	2895	2895	2895	2895	0
252	20240626	153600	31539240	2895	2895	2895	2895	0
253	20240626	153500	31539240	2895	2895	2895	2895	0
254	20240626	153400	31539240	2895	2895	2895	2895	0
255	20240626	153300	31539240	2895	2895	2895	2895	0
256	20240626	153200	31539240	2895	2895	2895	2895	0
257	20240626	153100	31539240	2895	2895	2895	2895	0
258	20240626	153000	31539240	2895	2895	2895	2895	97
259	20240626	152900	31258425	2895	2895	2895	2895	0
260	20240626	152800	31258425	2895	2895	2895	2895	0
261	20240626	152700	31258425	2895	2895	2895	2895	0
262	20240626	152600	31258425	2895	2895	2895	2895	0
263	20240626	152500	31258425	2895	2895	2895	2895	0
264	20240626	152400	31258425	2895	2895	2895	2895	0
265	20240626	152300	31258425	2895	2895	2895	2895	0
266	20240626	152200	31258425	2895	2895	2895	2895	0
267	20240626	152100	31258425	2895	2895	2895	2895	0
268	20240626	152000	31258425	2895	2895	2895	2895	0
269	20240626	151900	31258425	2895	2895	2895	2895	0
270	20240626	151800	31258425	2895	2895	2895	2895	7
271	20240626	151700	31238160	2895	2895	2895	2895	0
272	20240626	151600	31238160	2895	2895	2895	2895	0
273	20240626	151500	31238160	2895	2895	2895	2895	0
274	20240626	151400	31238160	2895	2895	2895	2895	0
275	20240626	151300	31238160	2895	2895	2895	2895	0
276	20240626	151200	31238160	2895	2895	2895	2895	0
277	20240626	151100	31238160	2895	2895	2895	2895	0
278	20240626	151000	31238160	2895	2895	2895	2895	0
279	20240626	150900	31238160	2895	2895	2895	2895	0
280	20240626	150800	31238160	2895	2895	2895	2895	0
281	20240626	150700	31238160	2895	2895	2895	2895	0
282	20240626	150600	31238160	2895	2895	2895	2895	0
283	20240626	150500	31238160	2895	2895	2895	2895	0
284	20240626	150400	31238160	2895	2895	2895	2895	0
285	20240626	150300	31238160	2895	2895	2895	2895	0
286	20240626	150200	31238160	2895	2895	2895	2895	0
287	20240626	150100	31238160	2895	2895	2895	2895	55
288	20240626	150000	31078935	2895	2895	2895	2895	0
289	20240626	145900	31078935	2895	2895	2895	2895	0
290	20240626	145800	31078935	2895	2895	2895	2895	105
291	20240626	145700	30774960	2895	2895	2895	2895	0
292	20240626	145600	30774960	2895	2895	2895	2895	0
293	20240626	145500	30774960	2895	2900	2900	2895	203
294	20240626	145400	30187270	2900	2900	2900	2900	0
295	20240626	145300	30187270	2900	2900	2900	2900	0
296	20240626	145200	30187270	2900	2900	2900	2900	0
297	20240626	145100	30187270	2900	2900	2900	2900	541
298	20240626	145000	28618370	2900	2900	2900	2900	304
299	20240626	144900	27736770	2900	2920	2920	2900	1755
300	20240626	144800	22641155	2920	2920	2920	2920	0
301	20240626	144700	22641155	2920	2920	2920	2920	0
302	20240626	144600	22641155	2920	2920	2920	2920	0
303	20240626	144500	22641155	2920	2920	2920	2920	0
304	20240626	144400	22641155	2920	2920	2920	2920	0
305	20240626	144300	22641155	2920	2920	2920	2920	0
306	20240626	144200	22641155	2920	2920	2920	2920	0
307	20240626	144100	22641155	2920	2920	2920	2920	0
308	20240626	144000	22641155	2920	2920	2920	2920	0
309	20240626	143900	22641155	2920	2920	2920	2920	0
310	20240626	143800	22641155	2920	2920	2920	2920	0
311	20240626	143700	22641155	2920	2920	2920	2920	0
312	20240626	143600	22641155	2920	2920	2920	2920	0
313	20240626	143500	22641155	2920	2920	2920	2920	0
314	20240626	143400	22641155	2920	2920	2920	2920	0
315	20240626	143300	22641155	2920	2920	2920	2920	304
316	20240626	143200	21753475	2920	2920	2920	2920	0
317	20240626	143100	21753475	2920	2920	2920	2920	0
318	20240626	143000	21753475	2920	2920	2920	2920	0
319	20240626	142900	21753475	2920	2920	2920	2920	1
320	20240626	142800	21750555	2920	2920	2920	2920	0
321	20240626	142700	21750555	2920	2920	2920	2920	0
322	20240626	142600	21750555	2920	2920	2920	2920	0
323	20240626	142500	21750555	2920	2920	2920	2920	7
324	20240626	142400	21730115	2940	2940	2940	2940	0
325	20240626	142300	21730115	2940	2940	2940	2940	0
326	20240626	142200	21730115	2940	2940	2940	2940	0
327	20240626	142100	21730115	2940	2940	2940	2940	0
328	20240626	142000	21730115	2940	2940	2940	2940	0
329	20240626	141900	21730115	2940	2940	2940	2940	0
330	20240626	141800	21730115	2940	2940	2940	2940	0
331	20240626	141700	21730115	2940	2940	2940	2940	0
332	20240626	141600	21730115	2940	2940	2940	2940	0
333	20240626	141500	21730115	2940	2940	2940	2940	0
334	20240626	141400	21730115	2940	2940	2940	2940	0
335	20240626	141300	21730115	2940	2940	2940	2940	0
336	20240626	141200	21730115	2940	2940	2940	2940	0
337	20240626	141100	21730115	2940	2940	2940	2940	0
338	20240626	141000	21730115	2940	2940	2940	2940	1
339	20240626	140900	21727175	2940	2940	2940	2940	0
340	20240626	140800	21727175	2940	2940	2940	2940	0
341	20240626	140700	21727175	2940	2940	2940	2940	0
342	20240626	140600	21727175	2940	2940	2940	2940	0
343	20240626	140500	21727175	2940	2940	2940	2940	0
344	20240626	140400	21727175	2940	2940	2940	2940	0
345	20240626	140300	21727175	2940	2940	2940	2940	0
346	20240626	140200	21727175	2940	2940	2940	2940	0
347	20240626	140100	21727175	2940	2940	2940	2940	0
348	20240626	140000	21727175	2940	2940	2940	2940	0
349	20240626	135900	21727175	2940	2940	2940	2940	0
350	20240626	135800	21727175	2940	2940	2940	2940	0
351	20240626	135700	21727175	2940	2940	2940	2940	0
352	20240626	135600	21727175	2940	2940	2940	2940	0
353	20240626	135500	21727175	2940	2940	2940	2940	0
354	20240626	135400	21727175	2940	2940	2940	2940	0
355	20240626	135300	21727175	2940	2940	2940	2940	0
356	20240626	135200	21727175	2940	2940	2940	2940	0
357	20240626	135100	21727175	2940	2940	2940	2940	0
358	20240626	135000	21727175	2940	2940	2940	2940	0
359	20240626	134900	21727175	2940	2940	2940	2940	0
360	20240626	134800	21727175	2940	2940	2940	2940	0
361	20240626	134700	21727175	2940	2940	2940	2940	0
362	20240626	134600	21727175	2940	2940	2940	2940	0
363	20240626	134500	21727175	2940	2940	2940	2940	0
364	20240626	134400	21727175	2940	2940	2940	2940	0
365	20240626	134300	21727175	2940	2940	2940	2940	0
366	20240626	134200	21727175	2940	2940	2940	2940	0
367	20240626	134100	21727175	2940	2940	2940	2940	0
368	20240626	134000	21727175	2940	2940	2940	2940	0
369	20240626	133900	21727175	2940	2940	2940	2940	0
370	20240626	133800	21727175	2940	2940	2940	2940	0
371	20240626	133700	21727175	2940	2940	2940	2940	0
372	20240626	133600	21727175	2940	2940	2940	2940	0
373	20240626	133500	21727175	2940	2940	2940	2940	0
374	20240626	133400	21727175	2940	2940	2940	2940	0
375	20240626	133300	21727175	2940	2940	2940	2940	0
376	20240626	133200	21727175	2940	2940	2940	2940	0
377	20240626	133100	21727175	2940	2940	2940	2940	0
378	20240626	133000	21727175	2940	2940	2940	2940	0
379	20240626	132900	21727175	2940	2940	2940	2940	0
380	20240626	132800	21727175	2940	2940	2940	2940	0
381	20240626	132700	21727175	2940	2940	2940	2940	0
382	20240626	132600	21727175	2940	2940	2940	2940	0
383	20240626	132500	21727175	2940	2930	2940	2930	11
384	20240626	132400	21694890	2920	2920	2920	2920	0
385	20240626	132300	21694890	2920	2920	2920	2920	0
386	20240626	132200	21694890	2920	2920	2920	2920	0
387	20240626	132100	21694890	2920	2920	2920	2920	0
388	20240626	132000	21694890	2920	2920	2920	2920	0
389	20240626	131900	21694890	2920	2920	2920	2920	0
390	20240626	131800	21694890	2920	2920	2920	2920	0
391	20240626	131700	21694890	2920	2920	2920	2920	0
392	20240626	131600	21694890	2920	2920	2920	2920	0
393	20240626	131500	21694890	2920	2920	2920	2920	0
394	20240626	131400	21694890	2920	2920	2920	2920	0
395	20240626	131300	21694890	2920	2920	2920	2920	0
396	20240626	131200	21694890	2920	2920	2920	2920	0
397	20240626	131100	21694890	2920	2920	2920	2920	0
398	20240626	131000	21694890	2920	2920	2920	2920	0
399	20240626	130900	21694890	2920	2920	2920	2920	0
400	20240626	130800	21694890	2920	2920	2920	2920	0
401	20240626	130700	21694890	2920	2920	2920	2920	0
402	20240626	130600	21694890	2920	2920	2920	2920	0
403	20240626	130500	21694890	2920	2920	2920	2920	0
404	20240626	130400	21694890	2920	2920	2920	2920	0
405	20240626	130300	21694890	2920	2920	2920	2920	0
406	20240626	130200	21694890	2920	2920	2920	2920	0
407	20240626	130100	21694890	2920	2920	2920	2920	0
408	20240626	130000	21694890	2920	2920	2920	2920	0
409	20240626	125900	21694890	2920	2920	2920	2920	0
410	20240626	125800	21694890	2920	2920	2920	2920	0
411	20240626	125700	21694890	2920	2920	2920	2920	0
412	20240626	125600	21694890	2920	2920	2920	2920	0
413	20240626	125500	21694890	2920	2920	2920	2920	0
414	20240626	125400	21694890	2920	2920	2920	2920	0
415	20240626	125300	21694890	2920	2920	2920	2920	0
416	20240626	125200	21694890	2920	2920	2920	2920	0
417	20240626	125100	21694890	2920	2920	2920	2920	0
418	20240626	125000	21694890	2920	2920	2920	2920	0
419	20240626	124900	21694890	2920	2920	2920	2920	0
420	20240626	124800	21694890	2920	2920	2920	2920	0
421	20240626	124700	21694890	2920	2920	2920	2920	0
422	20240626	124600	21694890	2920	2920	2920	2920	0
423	20240626	124500	21694890	2920	2920	2920	2920	0
424	20240626	124400	21694890	2920	2920	2920	2920	0
425	20240626	124300	21694890	2920	2920	2920	2920	0
426	20240626	124200	21694890	2920	2920	2920	2920	0
427	20240626	124100	21694890	2920	2920	2920	2920	0
428	20240626	124000	21694890	2920	2920	2920	2920	0
429	20240626	123900	21694890	2920	2920	2920	2920	0
430	20240626	123800	21694890	2920	2920	2920	2920	0
431	20240626	123700	21694890	2920	2920	2920	2920	0
432	20240626	123600	21694890	2920	2920	2920	2920	0
433	20240626	123500	21694890	2920	2920	2920	2920	0
434	20240626	123400	21694890	2920	2920	2920	2920	0
435	20240626	123300	21694890	2920	2920	2920	2920	0
436	20240626	123200	21694890	2920	2920	2920	2920	0
437	20240626	123100	21694890	2920	2920	2920	2920	0
438	20240626	123000	21694890	2920	2920	2920	2920	0
439	20240626	122900	21694890	2920	2920	2920	2920	0
440	20240626	122800	21694890	2920	2920	2920	2920	0
441	20240626	122700	21694890	2920	2920	2920	2920	0
442	20240626	122600	21694890	2920	2920	2920	2920	0
443	20240626	122500	21694890	2920	2920	2920	2920	0
444	20240626	122400	21694890	2920	2920	2920	2920	0
445	20240626	122300	21694890	2920	2920	2920	2920	0
446	20240626	122200	21694890	2920	2920	2920	2920	0
447	20240626	122100	21694890	2920	2920	2920	2920	0
448	20240626	122000	21694890	2920	2920	2920	2920	0
449	20240626	121900	21694890	2920	2920	2920	2920	0
450	20240626	121800	21694890	2920	2920	2920	2920	0
451	20240626	121700	21694890	2920	2920	2920	2920	0
452	20240626	121600	21694890	2920	2920	2920	2920	9
453	20240626	121500	21668610	2920	2920	2920	2920	0
454	20240626	121400	21668610	2920	2920	2920	2920	0
455	20240626	121300	21668610	2920	2920	2920	2920	0
456	20240626	121200	21668610	2920	2920	2920	2920	0
457	20240626	121100	21668610	2920	2920	2920	2920	0
458	20240626	121000	21668610	2920	2920	2920	2920	0
459	20240626	120900	21668610	2920	2920	2920	2920	0
460	20240626	120800	21668610	2920	2920	2920	2920	0
461	20240626	120700	21668610	2920	2920	2920	2920	0
462	20240626	120600	21668610	2920	2920	2920	2920	0
463	20240626	120500	21668610	2920	2920	2920	2920	0
464	20240626	120400	21668610	2920	2920	2920	2920	0
465	20240626	120300	21668610	2920	2920	2920	2920	0
466	20240626	120200	21668610	2920	2920	2920	2920	0
467	20240626	120100	21668610	2920	2920	2920	2920	0
468	20240626	120000	21668610	2920	2920	2920	2920	0
469	20240626	115900	21668610	2920	2920	2920	2920	0
470	20240626	115800	21668610	2920	2920	2920	2920	0
471	20240626	115700	21668610	2920	2920	2920	2920	0
472	20240626	115600	21668610	2920	2920	2920	2920	0
473	20240626	115500	21668610	2920	2920	2920	2920	0
474	20240626	115400	21668610	2920	2920	2920	2920	0
475	20240626	115300	21668610	2920	2925	2925	2920	292
476	20240626	115200	20815645	2925	2925	2925	2925	0
477	20240626	115100	20815645	2925	2925	2925	2925	0
478	20240626	115000	20815645	2925	2925	2925	2925	0
479	20240626	114900	20815645	2925	2925	2925	2925	0
480	20240626	114800	20815645	2925	2925	2925	2925	0
481	20240626	114700	20815645	2925	2925	2925	2925	0
482	20240626	114600	20815645	2925	2925	2925	2925	0
483	20240626	114500	20815645	2925	2925	2925	2925	0
484	20240626	114400	20815645	2925	2925	2925	2925	0
485	20240626	114300	20815645	2925	2925	2925	2925	0
486	20240626	114200	20815645	2925	2925	2925	2925	1200
487	20240626	114100	17305645	2930	2930	2930	2930	0
488	20240626	114000	17305645	2930	2930	2930	2930	0
489	20240626	113900	17305645	2930	2930	2930	2930	0
490	20240626	113800	17305645	2930	2930	2930	2930	0
491	20240626	113700	17305645	2930	2930	2930	2930	0
492	20240626	113600	17305645	2930	2930	2930	2930	0
493	20240626	113500	17305645	2930	2930	2930	2930	0
494	20240626	113400	17305645	2930	2930	2930	2930	0
495	20240626	113300	17305645	2930	2930	2930	2930	0
496	20240626	113200	17305645	2930	2930	2930	2930	0
497	20240626	113100	17305645	2930	2930	2930	2930	0
498	20240626	113000	17305645	2930	2930	2930	2930	0
499	20240626	112900	17305645	2930	2930	2930	2930	0
500	20240626	112800	17305645	2930	2930	2930	2930	0
501	20240626	112700	17305645	2930	2930	2930	2930	0
502	20240626	112600	17305645	2930	2930	2930	2930	0
503	20240626	112500	17305645	2930	2930	2930	2930	0
504	20240626	112400	17305645	2930	2930	2930	2930	0
505	20240626	112300	17305645	2930	2930	2930	2930	0
506	20240626	112200	17305645	2930	2930	2930	2930	0
507	20240626	112100	17305645	2930	2930	2930	2930	0
508	20240626	112000	17305645	2930	2930	2930	2930	0
509	20240626	111900	17305645	2930	2930	2930	2930	0
510	20240626	111800	17305645	2930	2930	2930	2930	0
511	20240626	111700	17305645	2930	2930	2930	2930	0
512	20240626	111600	17305645	2930	2930	2930	2930	0
513	20240626	111500	17305645	2930	2930	2930	2930	0
514	20240626	111400	17305645	2930	2930	2930	2930	0
515	20240626	111300	17305645	2930	2930	2930	2930	0
516	20240626	111200	17305645	2930	2930	2930	2930	0
517	20240626	111100	17305645	2930	2930	2930	2930	0
518	20240626	111000	17305645	2930	2930	2930	2930	200
519	20240626	110900	16719645	2940	2940	2940	2940	0
520	20240626	110800	16719645	2940	2940	2940	2940	0
521	20240626	110700	16719645	2940	2940	2940	2940	0
522	20240626	110600	16719645	2940	2940	2940	2940	0
523	20240626	110500	16719645	2940	2940	2940	2940	0
524	20240626	110400	16719645	2940	2940	2940	2940	0
525	20240626	110300	16719645	2940	2940	2940	2940	0
526	20240626	110200	16719645	2940	2940	2940	2940	0
527	20240626	110100	16719645	2940	2940	2940	2940	10
528	20240626	110000	16690245	2935	2935	2935	2935	0
529	20240626	105900	16690245	2935	2935	2935	2935	0
530	20240626	105800	16690245	2935	2935	2935	2935	0
531	20240626	105700	16690245	2935	2935	2935	2935	0
532	20240626	105600	16690245	2935	2935	2935	2935	0
533	20240626	105500	16690245	2935	2935	2935	2935	0
534	20240626	105400	16690245	2935	2935	2935	2935	0
535	20240626	105300	16690245	2935	2935	2935	2935	0
536	20240626	105200	16690245	2935	2935	2935	2935	35
537	20240626	105100	16587520	2935	2935	2935	2935	0
538	20240626	105000	16587520	2935	2935	2935	2935	0
539	20240626	104900	16587520	2935	2935	2935	2935	0
540	20240626	104800	16587520	2935	2935	2935	2935	0
541	20240626	104700	16587520	2935	2935	2935	2935	546
542	20240626	104600	14985010	2935	2935	2935	2935	0
543	20240626	104500	14985010	2935	2935	2935	2935	0
544	20240626	104400	14985010	2935	2935	2935	2935	0
545	20240626	104300	14985010	2935	2935	2935	2935	0
546	20240626	104200	14985010	2935	2935	2935	2935	0
547	20240626	104100	14985010	2935	2935	2935	2935	0
548	20240626	104000	14985010	2935	2935	2935	2935	0
549	20240626	103900	14985010	2935	2935	2935	2935	0
550	20240626	103800	14985010	2935	2935	2935	2935	0
551	20240626	103700	14985010	2935	2935	2935	2935	254
552	20240626	103600	14239520	2935	2935	2935	2935	0
553	20240626	103500	14239520	2935	2935	2935	2935	0
554	20240626	103400	14239520	2935	2935	2935	2935	0
555	20240626	103300	14239520	2935	2935	2935	2935	0
556	20240626	103200	14239520	2935	2935	2935	2935	0
557	20240626	103100	14239520	2935	2935	2935	2935	0
558	20240626	103000	14239520	2935	2935	2935	2935	0
559	20240626	102900	14239520	2935	2935	2935	2935	0
560	20240626	102800	14239520	2935	2935	2935	2935	0
561	20240626	102700	14239520	2935	2935	2935	2935	0
562	20240626	102600	14239520	2935	2935	2935	2935	0
563	20240626	102500	14239520	2935	2935	2935	2935	0
564	20240626	102400	14239520	2935	2935	2935	2935	0
565	20240626	102300	14239520	2935	2935	2935	2935	0
566	20240626	102200	14239520	2935	2935	2935	2935	0
567	20240626	102100	14239520	2935	2935	2935	2935	0
568	20240626	102000	14239520	2935	2935	2935	2935	0
569	20240626	101900	14239520	2935	2935	2935	2935	0
570	20240626	101800	14239520	2935	2935	2935	2935	0
571	20240626	101700	14239520	2935	2935	2935	2935	0
572	20240626	101600	14239520	2935	2935	2935	2935	0
573	20240626	101500	14239520	2935	2935	2935	2935	0
574	20240626	101400	14239520	2935	2935	2935	2935	0
575	20240626	101300	14239520	2935	2935	2935	2935	0
576	20240626	101200	14239520	2935	2935	2935	2935	0
577	20240626	101100	14239520	2935	2935	2935	2935	0
578	20240626	101000	14239520	2935	2935	2935	2935	0
579	20240626	100900	14239520	2935	2935	2935	2935	0
580	20240626	100800	14239520	2935	2935	2935	2935	0
581	20240626	100700	14239520	2935	2935	2935	2935	0
582	20240626	100600	14239520	2935	2935	2935	2935	0
583	20240626	100500	14239520	2935	2935	2935	2935	0
584	20240626	100400	14239520	2935	2935	2935	2935	0
585	20240626	100300	14239520	2935	2935	2935	2935	0
586	20240626	100200	14239520	2935	2935	2935	2935	0
587	20240626	100100	14239520	2935	2935	2935	2935	0
588	20240626	100000	14239520	2935	2935	2935	2935	1
589	20240626	095900	14236585	2940	2940	2940	2940	1
590	20240626	095800	14233645	2940	2940	2940	2940	0
591	20240626	095700	14233645	2940	2940	2940	2940	1
592	20240626	095600	14230705	2940	2940	2940	2940	0
593	20240626	095500	14230705	2940	2940	2940	2940	0
594	20240626	095400	14230705	2940	2940	2940	2940	0
595	20240626	095300	14230705	2940	2940	2940	2940	0
596	20240626	095200	14230705	2940	2940	2940	2940	1004
597	20240626	095100	11278945	2940	2940	2940	2940	0
598	20240626	095000	11278945	2940	2940	2940	2940	0
599	20240626	094900	11278945	2940	2940	2940	2940	34
600	20240626	094800	11178985	2940	2940	2940	2940	15
601	20240626	094700	11134885	2940	2940	2940	2940	0
602	20240626	094600	11134885	2940	2940	2940	2940	150
603	20240626	094500	10693885	2940	2940	2940	2940	0
604	20240626	094400	10693885	2940	2940	2940	2940	0
605	20240626	094300	10693885	2940	2940	2940	2940	0
606	20240626	094200	10693885	2940	2940	2940	2940	120
607	20240626	094100	10341085	2945	2945	2945	2945	0
608	20240626	094000	10341085	2945	2945	2945	2945	0
609	20240626	093900	10341085	2945	2945	2945	2945	0
610	20240626	093800	10341085	2945	2945	2945	2945	500
611	20240626	093700	8868585	2940	2940	2940	2940	0
612	20240626	093600	8868585	2940	2940	2940	2940	0
613	20240626	093500	8868585	2940	2940	2940	2940	0
614	20240626	093400	8868585	2940	2940	2940	2940	425
615	20240626	093300	7619085	2940	2940	2940	2940	0
616	20240626	093200	7619085	2940	2940	2940	2940	0
617	20240626	093100	7619085	2940	2940	2940	2940	0
618	20240626	093000	7619085	2940	2940	2940	2940	0
619	20240626	092900	7619085	2940	2940	2940	2940	143
620	20240626	092800	7198665	2940	2940	2940	2940	0
621	20240626	092700	7198665	2940	2940	2940	2940	0
622	20240626	092600	7198665	2940	2940	2940	2940	203
623	20240626	092500	6601845	2935	2935	2935	2935	0
624	20240626	092400	6601845	2935	2935	2935	2935	0
625	20240626	092300	6601845	2935	2935	2935	2935	0
626	20240626	092200	6601845	2935	2935	2935	2935	0
627	20240626	092100	6601845	2935	2935	2935	2935	0
628	20240626	092000	6601845	2935	2935	2935	2935	0
629	20240626	091900	6601845	2935	2935	2935	2935	50
630	20240626	091800	6455095	2945	2945	2945	2945	0
631	20240626	091700	6455095	2945	2945	2945	2945	0
632	20240626	091600	6455095	2945	2945	2945	2945	0
633	20240626	091500	6455095	2945	2945	2945	2945	411
634	20240626	091400	5244700	2945	2945	2945	2945	590
635	20240626	091300	3507150	2940	2940	2940	2940	200
636	20240626	091200	2919150	2925	2925	2925	2925	0
637	20240626	091100	2919150	2925	2925	2925	2925	0
638	20240626	091000	2919150	2925	2925	2925	2925	0
639	20240626	090900	2919150	2925	2925	2925	2925	0
640	20240626	090800	2919150	2925	2925	2925	2925	0
641	20240626	090700	2919150	2925	2925	2925	2925	0
642	20240626	090600	2919150	2925	2925	2925	2925	260
643	20240626	090500	2158650	2925	2925	2925	2925	0
644	20240626	090400	2158650	2925	2925	2925	2925	601
645	20240626	090300	400725	2925	2925	2925	2925	130
646	20240626	090200	20475	2925	2925	2925	2925	0
647	20240626	090100	20475	2925	2925	2925	2925	0
648	20240626	090000	20475	2925	2925	2925	2925	7