KissMeData/026940/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191100	142876570	2980	2980	2980	2980	370
3	20240625	191000	142876570	2980	2980	2980	2980	0
4	20240625	190900	142876570	2980	2980	2980	2980	0
5	20240625	190800	142876570	2980	2980	2980	2980	0
6	20240625	190700	142876570	2980	2980	2980	2980	0
7	20240625	190600	142876570	2980	2980	2980	2980	0
8	20240625	190500	142876570	2980	2980	2980	2980	0
9	20240625	190400	142876570	2980	2980	2980	2980	0
10	20240625	190300	142876570	2980	2980	2980	2980	0
11	20240625	190200	142876570	2980	2980	2980	2980	0
12	20240625	190100	142876570	2980	2980	2980	2980	0
13	20240625	190000	142876570	2980	2980	2980	2980	0
14	20240625	185900	142876570	2980	2980	2980	2980	0
15	20240625	185800	142876570	2980	2980	2980	2980	0
16	20240625	185700	142876570	2980	2980	2980	2980	0
17	20240625	185600	142876570	2980	2980	2980	2980	0
18	20240625	185500	142876570	2980	2980	2980	2980	0
19	20240625	185400	142876570	2980	2980	2980	2980	0
20	20240625	185300	142876570	2980	2980	2980	2980	0
21	20240625	185200	142876570	2980	2980	2980	2980	0
22	20240625	185100	142876570	2980	2980	2980	2980	0
23	20240625	185000	142876570	2980	2980	2980	2980	0
24	20240625	184900	142876570	2980	2980	2980	2980	0
25	20240625	184800	142876570	2980	2980	2980	2980	0
26	20240625	184700	142876570	2980	2980	2980	2980	0
27	20240625	184600	142876570	2980	2980	2980	2980	0
28	20240625	184500	142876570	2980	2980	2980	2980	0
29	20240625	184400	142876570	2980	2980	2980	2980	0
30	20240625	184300	142876570	2980	2980	2980	2980	0
31	20240625	184200	142876570	2980	2980	2980	2980	0
32	20240625	184100	142876570	2980	2980	2980	2980	370
33	20240625	184000	142876570	2980	2980	2980	2980	0
34	20240625	183900	142876570	2980	2980	2980	2980	0
35	20240625	183800	142876570	2980	2980	2980	2980	0
36	20240625	183700	142876570	2980	2980	2980	2980	0
37	20240625	183600	142876570	2980	2980	2980	2980	0
38	20240625	183500	142876570	2980	2980	2980	2980	0
39	20240625	183400	142876570	2980	2980	2980	2980	0
40	20240625	183300	142876570	2980	2980	2980	2980	0
41	20240625	183200	142876570	2980	2980	2980	2980	0
42	20240625	183100	142876570	2980	2980	2980	2980	0
43	20240625	183000	142876570	2980	2980	2980	2980	0
44	20240625	182900	142876570	2980	2980	2980	2980	0
45	20240625	182800	142876570	2980	2980	2980	2980	0
46	20240625	182700	142876570	2980	2980	2980	2980	0
47	20240625	182600	142876570	2980	2980	2980	2980	0
48	20240625	182500	142876570	2980	2980	2980	2980	0
49	20240625	182400	142876570	2980	2980	2980	2980	0
50	20240625	182300	142876570	2980	2980	2980	2980	0
51	20240625	182200	142876570	2980	2980	2980	2980	0
52	20240625	182100	142876570	2980	2980	2980	2980	0
53	20240625	182000	142876570	2980	2980	2980	2980	0
54	20240625	181900	142876570	2980	2980	2980	2980	0
55	20240625	181800	142876570	2980	2980	2980	2980	0
56	20240625	181700	142876570	2980	2980	2980	2980	0
57	20240625	181600	142876570	2980	2980	2980	2980	0
58	20240625	181500	142876570	2980	2980	2980	2980	0
59	20240625	181400	142876570	2980	2980	2980	2980	0
60	20240625	181300	142876570	2980	2980	2980	2980	0
61	20240625	181200	142876570	2980	2980	2980	2980	0
62	20240625	181100	142876570	2980	2980	2980	2980	370
63	20240625	181000	142876570	2980	2980	2980	2980	0
64	20240625	180900	142876570	2980	2980	2980	2980	0
65	20240625	180800	142876570	2980	2980	2980	2980	0
66	20240625	180700	142876570	2980	2980	2980	2980	0
67	20240625	180600	142876570	2980	2980	2980	2980	0
68	20240625	180500	142876570	2980	2980	2980	2980	0
69	20240625	180400	142876570	2980	2980	2980	2980	0
70	20240625	180300	142876570	2980	2980	2980	2980	0
71	20240625	180200	142876570	2980	2980	2980	2980	0
72	20240625	180100	142876570	2980	2980	2980	2980	0
73	20240625	180000	142876570	2980	2980	2980	2980	0
74	20240625	175900	142876570	2980	2980	2980	2980	0
75	20240625	175800	142876570	2980	2980	2980	2980	0
76	20240625	175700	142876570	2980	2980	2980	2980	0
77	20240625	175600	142876570	2980	2980	2980	2980	0
78	20240625	175500	142876570	2980	2980	2980	2980	0
79	20240625	175400	142876570	2980	2980	2980	2980	0
80	20240625	175300	142876570	2980	2980	2980	2980	0
81	20240625	175200	142876570	2980	2980	2980	2980	0
82	20240625	175100	142876570	2980	2980	2980	2980	0
83	20240625	175000	142876570	2980	2980	2980	2980	0
84	20240625	174900	142876570	2980	2980	2980	2980	0
85	20240625	174800	142876570	2980	2980	2980	2980	0
86	20240625	174700	142876570	2980	2980	2980	2980	0
87	20240625	174600	142876570	2980	2980	2980	2980	0
88	20240625	174500	142876570	2980	2980	2980	2980	0
89	20240625	174400	142876570	2980	2980	2980	2980	0
90	20240625	174300	142876570	2980	2980	2980	2980	0
91	20240625	174200	142876570	2980	2980	2980	2980	0
92	20240625	174100	142876570	2980	2980	2980	2980	370
93	20240625	174000	142876570	2980	2980	2980	2980	0
94	20240625	173900	142876570	2980	2980	2980	2980	0
95	20240625	173800	142876570	2980	2980	2980	2980	0
96	20240625	173700	142876570	2980	2980	2980	2980	0
97	20240625	173600	142876570	2980	2980	2980	2980	0
98	20240625	173500	142876570	2980	2980	2980	2980	0
99	20240625	173400	142876570	2980	2980	2980	2980	0
100	20240625	173300	142876570	2980	2980	2980	2980	0
101	20240625	173200	142876570	2980	2980	2980	2980	0
102	20240625	173100	142876570	2980	2980	2980	2980	0
103	20240625	173000	142876570	2980	2980	2980	2980	0
104	20240625	172900	142876570	2980	2980	2980	2980	0
105	20240625	172800	142876570	2980	2980	2980	2980	0
106	20240625	172700	142876570	2980	2980	2980	2980	0
107	20240625	172600	142876570	2980	2980	2980	2980	0
108	20240625	172500	142876570	2980	2980	2980	2980	0
109	20240625	172400	142876570	2980	2980	2980	2980	0
110	20240625	172300	142876570	2980	2980	2980	2980	0
111	20240625	172200	142876570	2980	2980	2980	2980	0
112	20240625	172100	142876570	2980	2980	2980	2980	0
113	20240625	172000	142876570	2980	2980	2980	2980	0
114	20240625	171900	142876570	2980	2980	2980	2980	0
115	20240625	171800	142876570	2980	2980	2980	2980	0
116	20240625	171700	142876570	2980	2980	2980	2980	0
117	20240625	171600	142876570	2980	2980	2980	2980	0
118	20240625	171500	142876570	2980	2980	2980	2980	0
119	20240625	171400	142876570	2980	2980	2980	2980	0
120	20240625	171300	142876570	2980	2980	2980	2980	0
121	20240625	171200	142876570	2980	2980	2980	2980	0
122	20240625	171100	142876570	2980	2980	2980	2980	370
123	20240625	171000	142876570	2980	2980	2980	2980	0
124	20240625	170900	142876570	2980	2980	2980	2980	0
125	20240625	170800	142876570	2980	2980	2980	2980	0
126	20240625	170700	142876570	2980	2980	2980	2980	0
127	20240625	170600	142876570	2980	2980	2980	2980	0
128	20240625	170500	142876570	2980	2980	2980	2980	0
129	20240625	170400	142876570	2980	2980	2980	2980	0
130	20240625	170300	142876570	2980	2980	2980	2980	0
131	20240625	170200	142876570	2980	2980	2980	2980	0
132	20240625	170100	142876570	2980	2980	2980	2980	0
133	20240625	170000	142876570	2980	2980	2980	2980	0
134	20240625	165900	142876570	2980	2980	2980	2980	0
135	20240625	165800	142876570	2980	2980	2980	2980	0
136	20240625	165700	142876570	2980	2980	2980	2980	0
137	20240625	165600	142876570	2980	2980	2980	2980	0
138	20240625	165500	142876570	2980	2980	2980	2980	0
139	20240625	165400	142876570	2980	2980	2980	2980	0
140	20240625	165300	142876570	2980	2980	2980	2980	0
141	20240625	165200	142876570	2980	2980	2980	2980	0
142	20240625	165100	142876570	2980	2980	2980	2980	0
143	20240625	165000	142876570	2980	2980	2980	2980	0
144	20240625	164900	142876570	2980	2980	2980	2980	0
145	20240625	164800	142876570	2980	2980	2980	2980	0
146	20240625	164700	142876570	2980	2980	2980	2980	0
147	20240625	164600	142876570	2980	2980	2980	2980	0
148	20240625	164500	142876570	2980	2980	2980	2980	0
149	20240625	164400	142876570	2980	2980	2980	2980	0
150	20240625	164300	142876570	2980	2980	2980	2980	0
151	20240625	164200	142876570	2980	2980	2980	2980	0
152	20240625	164100	142876570	2980	2980	2980	2980	370
153	20240625	164000	142876570	2980	2980	2980	2980	0
154	20240625	163900	142876570	2980	2980	2980	2980	0
155	20240625	163800	142876570	2980	2980	2980	2980	0
156	20240625	163700	142876570	2980	2980	2980	2980	0
157	20240625	163600	142876570	2980	2980	2980	2980	0
158	20240625	163500	142876570	2980	2980	2980	2980	0
159	20240625	163400	142876570	2980	2980	2980	2980	0
160	20240625	163300	142876570	2980	2980	2980	2980	0
161	20240625	163200	142876570	2980	2980	2980	2980	0
162	20240625	163100	142876570	2980	2980	2980	2980	0
163	20240625	163000	142876570	2980	2980	2980	2980	0
164	20240625	162900	142876570	2980	2980	2980	2980	0
165	20240625	162800	142876570	2980	2980	2980	2980	0
166	20240625	162700	142876570	2980	2980	2980	2980	0
167	20240625	162600	142876570	2980	2980	2980	2980	0
168	20240625	162500	142876570	2980	2980	2980	2980	0
169	20240625	162400	142876570	2980	2980	2980	2980	0
170	20240625	162300	142876570	2980	2980	2980	2980	0
171	20240625	162200	142876570	2980	2980	2980	2980	0
172	20240625	162100	142876570	2980	2980	2980	2980	0
173	20240625	162000	142876570	2980	2980	2980	2980	0
174	20240625	161900	142876570	2980	2980	2980	2980	0
175	20240625	161800	142876570	2980	2980	2980	2980	0
176	20240625	161700	142876570	2980	2980	2980	2980	0
177	20240625	161600	142876570	2980	2980	2980	2980	0
178	20240625	161500	142876570	2980	2980	2980	2980	0
179	20240625	161400	142876570	2980	2980	2980	2980	0
180	20240625	161300	142876570	2980	2980	2980	2980	0
181	20240625	161200	142876570	2980	2980	2980	2980	0
182	20240625	161100	142876570	2980	2980	2980	2980	370
183	20240625	161000	142876570	2980	2980	2980	2980	0
184	20240625	160900	142876570	2980	2980	2980	2980	0
185	20240625	160800	142876570	2980	2980	2980	2980	0
186	20240625	160700	142876570	2980	2980	2980	2980	0
187	20240625	160600	142876570	2980	2980	2980	2980	0
188	20240625	160500	142876570	2980	2980	2980	2980	0
189	20240625	160400	142876570	2980	2980	2980	2980	0
190	20240625	160300	142876570	2980	2980	2980	2980	0
191	20240625	160200	142876570	2980	2980	2980	2980	0
192	20240625	160100	142876570	2980	2980	2980	2980	0
193	20240625	160000	142876570	2980	2980	2980	2980	0
194	20240625	155900	142876570	2980	2980	2980	2980	0
195	20240625	155800	142876570	2980	2980	2980	2980	0
196	20240625	155700	142876570	2980	2980	2980	2980	0
197	20240625	155600	142876570	2980	2980	2980	2980	0
198	20240625	155500	142876570	2980	2980	2980	2980	0
199	20240625	155400	142876570	2980	2980	2980	2980	0
200	20240625	155300	142876570	2980	2980	2980	2980	0
201	20240625	155200	142876570	2980	2980	2980	2980	0
202	20240625	155100	142876570	2980	2980	2980	2980	0
203	20240625	155000	142876570	2980	2980	2980	2980	0
204	20240625	154900	142876570	2980	2980	2980	2980	0
205	20240625	154800	142876570	2980	2980	2980	2980	0
206	20240625	154700	142876570	2980	2980	2980	2980	0
207	20240625	154600	142876570	2980	2980	2980	2980	0
208	20240625	154500	142876570	2980	2980	2980	2980	0
209	20240625	154400	142876570	2980	2980	2980	2980	0
210	20240625	154300	142876570	2980	2980	2980	2980	0
211	20240625	154200	142876570	2980	2980	2980	2980	0
212	20240625	154100	142876570	2980	2980	2980	2980	370
213	20240625	154000	142876570	2980	2980	2980	2980	0
214	20240625	153900	142876570	2980	2980	2980	2980	0
215	20240625	153800	142876570	2980	2980	2980	2980	0
216	20240625	153700	142876570	2980	2980	2980	2980	0
217	20240625	153600	142876570	2980	2980	2980	2980	0
218	20240625	153500	142876570	2980	2980	2980	2980	0
219	20240625	153400	142876570	2980	2980	2980	2980	0
220	20240625	153300	142876570	2980	2980	2980	2980	0
221	20240625	153200	142876570	2980	2980	2980	2980	0
222	20240625	153100	142876570	2980	2980	2980	2980	0
223	20240625	153000	142876570	2980	2980	2980	2980	370
224	20240625	152900	141773970	2980	2980	2980	2980	0
225	20240625	152800	141773970	2980	2980	2980	2980	0
226	20240625	152700	141773970	2980	2980	2980	2980	0
227	20240625	152600	141773970	2980	2980	2980	2980	0
228	20240625	152500	141773970	2980	2980	2980	2980	0
229	20240625	152400	141773970	2980	2980	2980	2980	0
230	20240625	152300	141773970	2980	2980	2980	2980	0
231	20240625	152200	141773970	2980	2980	2980	2980	0
232	20240625	152100	141773970	2980	2980	2980	2980	0
233	20240625	152000	141773970	2980	2980	2980	2980	0
234	20240625	151900	141773970	2980	2980	2980	2980	82
235	20240625	151800	141529610	2980	2980	2980	2980	1
236	20240625	151700	141526630	2965	2965	2965	2965	0
237	20240625	151600	141526630	2965	2965	2965	2965	4
238	20240625	151500	141514770	2965	2965	2965	2965	124
239	20240625	151400	141147110	2980	2975	2980	2975	100
240	20240625	151300	140849405	2975	2975	2975	2975	0
241	20240625	151200	140849405	2975	2975	2975	2975	0
242	20240625	151100	140849405	2975	2975	2975	2975	0
243	20240625	151000	140849405	2975	2975	2975	2975	0
244	20240625	150900	140849405	2975	2975	2975	2975	0
245	20240625	150800	140849405	2975	2975	2975	2975	251
246	20240625	150700	140102680	2965	2965	2965	2965	137
247	20240625	150600	139696475	2975	2975	2975	2975	0
248	20240625	150500	139696475	2975	2975	2975	2975	0
249	20240625	150400	139696475	2975	2975	2975	2975	0
250	20240625	150300	139696475	2975	2975	2975	2975	0
251	20240625	150200	139696475	2975	2975	2975	2975	0
252	20240625	150100	139696475	2975	2975	2975	2975	700
253	20240625	150000	137613975	2975	2975	2975	2975	0
254	20240625	145900	137613975	2975	2975	2975	2975	0
255	20240625	145800	137613975	2975	2975	2975	2965	10306
256	20240625	145700	107027890	2980	2980	2980	2980	0
257	20240625	145600	107027890	2980	2980	2980	2980	507
258	20240625	145500	105517030	2975	2975	2975	2975	0
259	20240625	145400	105517030	2975	2980	2980	2975	274
260	20240625	145300	104701810	2975	2975	2975	2975	0
261	20240625	145200	104701810	2975	2975	2975	2975	0
262	20240625	145100	104701810	2975	2975	2975	2975	0
263	20240625	145000	104701810	2975	2975	2975	2975	33
264	20240625	144900	104603635	2980	2980	2980	2980	0
265	20240625	144800	104603635	2980	2980	2980	2980	10
266	20240625	144700	104573835	2980	2980	2980	2980	64
267	20240625	144600	104383115	2980	2980	2980	2980	0
268	20240625	144500	104383115	2980	2980	2980	2980	79
269	20240625	144400	104147695	2985	2985	2985	2985	0
270	20240625	144300	104147695	2985	2985	2985	2985	0
271	20240625	144200	104147695	2985	2985	2985	2985	0
272	20240625	144100	104147695	2985	2985	2985	2985	0
273	20240625	144000	104147695	2985	2985	2985	2985	720
274	20240625	143900	101998495	2985	2985	2985	2985	16
275	20240625	143800	101950735	2985	2985	2985	2985	1
276	20240625	143700	101947750	2980	2980	2980	2980	0
277	20240625	143600	101947750	2980	2980	2980	2980	925
278	20240625	143500	99191250	2970	2970	2970	2970	0
279	20240625	143400	99191250	2970	2970	2970	2970	0
280	20240625	143300	99191250	2970	2970	2970	2970	0
281	20240625	143200	99191250	2970	2970	2970	2970	0
282	20240625	143100	99191250	2970	2970	2970	2970	0
283	20240625	143000	99191250	2970	2970	2970	2970	0
284	20240625	142900	99191250	2970	2970	2970	2970	0
285	20240625	142800	99191250	2970	2970	2970	2970	0
286	20240625	142700	99191250	2970	2970	2970	2970	0
287	20240625	142600	99191250	2970	2970	2970	2970	0
288	20240625	142500	99191250	2970	2970	2970	2970	0
289	20240625	142400	99191250	2970	2970	2970	2970	800
290	20240625	142300	96815250	2970	2970	2970	2970	0
291	20240625	142200	96815250	2970	2970	2970	2970	0
292	20240625	142100	96815250	2970	2970	2970	2970	435
293	20240625	142000	95523300	2980	2980	2980	2980	8
294	20240625	141900	95499460	2985	2985	2985	2985	0
295	20240625	141800	95499460	2985	2985	2985	2985	0
296	20240625	141700	95499460	2985	2985	2985	2985	0
297	20240625	141600	95499460	2985	2985	2985	2985	0
298	20240625	141500	95499460	2985	2980	2985	2980	70
299	20240625	141400	95290740	2980	2980	2980	2980	1200
300	20240625	141300	91714740	2980	2980	2980	2980	0
301	20240625	141200	91714740	2980	2980	2980	2980	0
302	20240625	141100	91714740	2980	2980	2980	2980	0
303	20240625	141000	91714740	2980	2980	2980	2980	0
304	20240625	140900	91714740	2980	2980	2980	2980	0
305	20240625	140800	91714740	2980	2980	2980	2980	0
306	20240625	140700	91714740	2980	2980	2980	2980	0
307	20240625	140600	91714740	2980	2980	2980	2980	0
308	20240625	140500	91714740	2980	2980	2980	2980	0
309	20240625	140400	91714740	2980	2980	2980	2980	0
310	20240625	140300	91714740	2980	2980	2980	2980	0
311	20240625	140200	91714740	2980	2980	2980	2980	372
312	20240625	140100	90606180	2970	2970	2970	2970	0
313	20240625	140000	90606180	2970	2970	2970	2970	445
314	20240625	135900	89284530	2970	2970	2970	2970	0
315	20240625	135800	89284530	2970	2970	2970	2970	0
316	20240625	135700	89284530	2970	2970	2970	2970	0
317	20240625	135600	89284530	2970	2970	2970	2970	0
318	20240625	135500	89284530	2970	2970	2970	2970	0
319	20240625	135400	89284530	2970	2970	2970	2970	0
320	20240625	135300	89284530	2970	2970	2970	2970	0
321	20240625	135200	89284530	2970	2970	2970	2970	0
322	20240625	135100	89284530	2970	2970	2970	2970	0
323	20240625	135000	89284530	2970	2970	2970	2970	2
324	20240625	134900	89278590	2970	2970	2970	2970	0
325	20240625	134800	89278590	2970	2970	2970	2970	0
326	20240625	134700	89278590	2970	2970	2970	2970	0
327	20240625	134600	89278590	2970	2970	2970	2970	0
328	20240625	134500	89278590	2970	2970	2970	2970	0
329	20240625	134400	89278590	2970	2970	2970	2970	0
330	20240625	134300	89278590	2970	2970	2970	2970	0
331	20240625	134200	89278590	2970	2970	2970	2970	0
332	20240625	134100	89278590	2970	2970	2970	2970	0
333	20240625	134000	89278590	2970	2970	2970	2970	510
334	20240625	133900	87763890	2980	2980	2980	2980	0
335	20240625	133800	87763890	2980	2980	2980	2980	50
336	20240625	133700	87614890	2970	2970	2970	2970	0
337	20240625	133600	87614890	2970	2970	2970	2970	0
338	20240625	133500	87614890	2970	2970	2970	2970	0
339	20240625	133400	87614890	2970	2970	2970	2970	0
340	20240625	133300	87614890	2970	2970	2970	2970	0
341	20240625	133200	87614890	2970	2970	2970	2970	4
342	20240625	133100	87603010	2970	2970	2970	2970	0
343	20240625	133000	87603010	2970	2970	2970	2970	0
344	20240625	132900	87603010	2970	2970	2970	2970	420
345	20240625	132800	86355610	2970	2970	2970	2970	0
346	20240625	132700	86355610	2970	2970	2970	2970	0
347	20240625	132600	86355610	2970	2970	2970	2970	0
348	20240625	132500	86355610	2970	2970	2970	2970	148
349	20240625	132400	85916050	2970	2970	2970	2970	0
350	20240625	132300	85916050	2970	2970	2970	2970	0
351	20240625	132200	85916050	2970	2970	2970	2970	0
352	20240625	132100	85916050	2970	2970	2970	2970	79
353	20240625	132000	85681420	2980	2980	2980	2980	0
354	20240625	131900	85681420	2980	2980	2980	2980	0
355	20240625	131800	85681420	2980	2980	2980	2980	8
356	20240625	131700	85657580	2980	2980	2980	2980	45
357	20240625	131600	85523480	2970	2970	2970	2970	0
358	20240625	131500	85523480	2970	2970	2970	2970	0
359	20240625	131400	85523480	2970	2970	2970	2970	0
360	20240625	131300	85523480	2970	2970	2970	2970	0
361	20240625	131200	85523480	2970	2970	2970	2970	0
362	20240625	131100	85523480	2970	2970	2970	2970	0
363	20240625	131000	85523480	2970	2970	2970	2970	0
364	20240625	130900	85523480	2970	2970	2970	2970	0
365	20240625	130800	85523480	2970	2970	2970	2970	2174
366	20240625	130700	79066700	2970	2970	2970	2970	0
367	20240625	130600	79066700	2970	2970	2970	2970	0
368	20240625	130500	79066700	2970	2970	2970	2970	0
369	20240625	130400	79066700	2970	2970	2970	2970	0
370	20240625	130300	79066700	2970	2970	2970	2970	0
371	20240625	130200	79066700	2970	2970	2970	2970	0
372	20240625	130100	79066700	2970	2970	2970	2970	0
373	20240625	130000	79066700	2970	2970	2970	2970	0
374	20240625	125900	79066700	2970	2970	2970	2970	0
375	20240625	125800	79066700	2970	2970	2970	2970	0
376	20240625	125700	79066700	2970	2970	2970	2970	0
377	20240625	125600	79066700	2970	2970	2970	2970	0
378	20240625	125500	79066700	2970	2970	2970	2970	0
379	20240625	125400	79066700	2970	2970	2970	2970	0
380	20240625	125300	79066700	2970	2970	2970	2970	300
381	20240625	125200	78175700	2970	2970	2970	2970	0
382	20240625	125100	78175700	2970	2970	2970	2970	0
383	20240625	125000	78175700	2970	2970	2970	2970	0
384	20240625	124900	78175700	2970	2975	2975	2970	660
385	20240625	124800	76215480	2975	2975	2975	2975	0
386	20240625	124700	76215480	2975	2975	2975	2975	0
387	20240625	124600	76215480	2975	2975	2975	2975	0
388	20240625	124500	76215480	2975	2975	2975	2975	0
389	20240625	124400	76215480	2975	2975	2975	2975	600
390	20240625	124300	74430480	2980	2980	2980	2980	0
391	20240625	124200	74430480	2980	2980	2980	2980	0
392	20240625	124100	74430480	2980	2980	2980	2980	0
393	20240625	124000	74430480	2980	2980	2980	2980	0
394	20240625	123900	74430480	2980	2980	2980	2980	0
395	20240625	123800	74430480	2980	2980	2980	2980	3
396	20240625	123700	74421540	2980	2980	2980	2980	5
397	20240625	123600	74406640	2975	2975	2975	2975	0
398	20240625	123500	74406640	2975	2975	2975	2975	149
399	20240625	123400	73963365	2975	2975	2975	2975	500
400	20240625	123300	72475865	2975	2975	2975	2975	18
401	20240625	123200	72422315	2980	2980	2980	2980	0
402	20240625	123100	72422315	2980	2980	2980	2980	0
403	20240625	123000	72422315	2980	2980	2980	2980	0
404	20240625	122900	72422315	2980	2980	2980	2980	0
405	20240625	122800	72422315	2980	2980	2980	2980	0
406	20240625	122700	72422315	2980	2980	2980	2980	0
407	20240625	122600	72422315	2980	2980	2980	2980	100
408	20240625	122500	72124315	2975	2975	2975	2975	0
409	20240625	122400	72124315	2975	2975	2975	2975	0
410	20240625	122300	72124315	2975	2975	2975	2975	0
411	20240625	122200	72124315	2975	2975	2975	2975	901
412	20240625	122100	69443840	2980	2980	2980	2980	0
413	20240625	122000	69443840	2980	2980	2980	2980	0
414	20240625	121900	69443840	2980	2980	2980	2980	0
415	20240625	121800	69443840	2980	2980	2980	2980	0
416	20240625	121700	69443840	2980	2980	2980	2980	0
417	20240625	121600	69443840	2980	2980	2980	2980	0
418	20240625	121500	69443840	2980	2980	2980	2980	0
419	20240625	121400	69443840	2980	2980	2980	2980	10
420	20240625	121300	69414040	2980	2980	2980	2980	0
421	20240625	121200	69414040	2980	2980	2980	2980	0
422	20240625	121100	69414040	2980	2980	2980	2980	0
423	20240625	121000	69414040	2980	2980	2980	2980	0
424	20240625	120900	69414040	2980	2980	2980	2980	0
425	20240625	120800	69414040	2980	2980	2980	2980	0
426	20240625	120700	69414040	2980	2980	2980	2980	0
427	20240625	120600	69414040	2980	2980	2980	2980	200
428	20240625	120500	68818040	2980	2980	2980	2980	0
429	20240625	120400	68818040	2980	2980	2980	2980	0
430	20240625	120300	68818040	2980	2980	2980	2980	0
431	20240625	120200	68818040	2980	2980	2980	2980	0
432	20240625	120100	68818040	2980	2980	2980	2980	0
433	20240625	120000	68818040	2980	2980	2980	2980	0
434	20240625	115900	68818040	2980	2980	2980	2980	0
435	20240625	115800	68818040	2980	2980	2980	2980	0
436	20240625	115700	68818040	2980	2980	2980	2980	0
437	20240625	115600	68818040	2980	2980	2980	2980	10
438	20240625	115500	68788240	2980	2980	2980	2980	0
439	20240625	115400	68788240	2980	2980	2980	2980	190
440	20240625	115300	68222040	2975	2975	2975	2975	0
441	20240625	115200	68222040	2975	2975	2975	2975	0
442	20240625	115100	68222040	2975	2975	2975	2975	0
443	20240625	115000	68222040	2975	2975	2975	2975	0
444	20240625	114900	68222040	2975	2975	2975	2975	0
445	20240625	114800	68222040	2975	2975	2975	2975	146
446	20240625	114700	67787690	2975	2975	2975	2975	0
447	20240625	114600	67787690	2975	2975	2975	2975	627
448	20240625	114500	65922365	2980	2980	2980	2980	0
449	20240625	114400	65922365	2980	2980	2980	2980	0
450	20240625	114300	65922365	2980	2980	2980	2980	0
451	20240625	114200	65922365	2980	2980	2980	2980	0
452	20240625	114100	65922365	2980	2980	2980	2980	0
453	20240625	114000	65922365	2980	2980	2980	2980	0
454	20240625	113900	65922365	2980	2980	2980	2980	0
455	20240625	113800	65922365	2980	2980	2980	2980	1
456	20240625	113700	65919385	2980	2980	2980	2980	34
457	20240625	113600	65818065	2980	2980	2980	2980	0
458	20240625	113500	65818065	2980	2980	2980	2980	0
459	20240625	113400	65818065	2980	2980	2980	2980	0
460	20240625	113300	65818065	2980	2980	2980	2980	0
461	20240625	113200	65818065	2980	2980	2980	2980	0
462	20240625	113100	65818065	2980	2980	2980	2980	0
463	20240625	113000	65818065	2980	2980	2980	2980	2
464	20240625	112900	65812105	2980	2980	2980	2980	0
465	20240625	112800	65812105	2980	2980	2980	2980	100
466	20240625	112700	65514105	2980	2980	2980	2980	0
467	20240625	112600	65514105	2980	2980	2980	2980	800
468	20240625	112500	63130105	2980	2980	2980	2980	0
469	20240625	112400	63130105	2980	2980	2980	2980	0
470	20240625	112300	63130105	2980	2980	2980	2980	0
471	20240625	112200	63130105	2980	2980	2980	2980	0
472	20240625	112100	63130105	2980	2980	2980	2980	34
473	20240625	112000	63028785	2975	2975	2975	2975	150
474	20240625	111900	62582535	2975	2975	2975	2975	0
475	20240625	111800	62582535	2975	2975	2975	2975	0
476	20240625	111700	62582535	2975	2975	2975	2975	0
477	20240625	111600	62582535	2975	2975	2975	2975	0
478	20240625	111500	62582535	2975	2975	2975	2975	124
479	20240625	111400	62213635	2975	2975	2975	2975	5
480	20240625	111300	62198760	2975	2975	2975	2975	0
481	20240625	111200	62198760	2975	2975	2975	2975	10
482	20240625	111100	62169010	2980	2980	2980	2980	0
483	20240625	111000	62169010	2980	2980	2980	2980	0
484	20240625	110900	62169010	2980	2980	2980	2980	0
485	20240625	110800	62169010	2980	2980	2980	2980	0
486	20240625	110700	62169010	2980	2980	2980	2980	0
487	20240625	110600	62169010	2980	2980	2980	2980	0
488	20240625	110500	62169010	2980	2980	2980	2980	0
489	20240625	110400	62169010	2980	2980	2980	2980	0
490	20240625	110300	62169010	2980	2980	2980	2980	0
491	20240625	110200	62169010	2980	2980	2980	2980	1
492	20240625	110100	62166030	2980	2980	2980	2980	4
493	20240625	110000	62154110	2975	2975	2975	2975	0
494	20240625	105900	62154110	2975	2975	2975	2975	10
495	20240625	105800	62124360	2980	2975	2980	2975	14
496	20240625	105700	62082690	2980	2980	2980	2980	0
497	20240625	105600	62082690	2980	2980	2980	2980	0
498	20240625	105500	62082690	2980	2980	2980	2980	2
499	20240625	105400	62076730	2980	2980	2980	2980	0
500	20240625	105300	62076730	2980	2980	2980	2980	0
501	20240625	105200	62076730	2980	2980	2980	2980	0
502	20240625	105100	62076730	2980	2980	2980	2980	0
503	20240625	105000	62076730	2980	2980	2980	2980	0
504	20240625	104900	62076730	2980	2980	2980	2980	1
505	20240625	104800	62073750	2980	2980	2980	2980	0
506	20240625	104700	62073750	2980	2980	2980	2980	4
507	20240625	104600	62061830	2970	2970	2970	2970	0
508	20240625	104500	62061830	2970	2970	2970	2970	0
509	20240625	104400	62061830	2970	2970	2970	2970	250
510	20240625	104300	61319330	2970	2975	2975	2970	357
511	20240625	104200	60259035	2975	2975	2975	2975	1
512	20240625	104100	60256060	2975	2975	2975	2975	0
513	20240625	104000	60256060	2975	2975	2975	2975	0
514	20240625	103900	60256060	2975	2975	2975	2975	0
515	20240625	103800	60256060	2975	2975	2975	2975	300
516	20240625	103700	59363560	2980	2980	2980	2980	0
517	20240625	103600	59363560	2980	2980	2980	2980	0
518	20240625	103500	59363560	2980	2980	2980	2980	0
519	20240625	103400	59363560	2980	2980	2980	2980	0
520	20240625	103300	59363560	2980	2980	2980	2980	0
521	20240625	103200	59363560	2980	2980	2980	2980	0
522	20240625	103100	59363560	2980	2980	2980	2980	0
523	20240625	103000	59363560	2980	2980	2980	2980	0
524	20240625	102900	59363560	2980	2980	2980	2980	0
525	20240625	102800	59363560	2980	2980	2980	2980	0
526	20240625	102700	59363560	2980	2980	2980	2980	0
527	20240625	102600	59363560	2980	2980	2980	2980	100
528	20240625	102500	59065560	2980	2980	2980	2980	50
529	20240625	102400	58916560	2980	2980	2980	2980	10
530	20240625	102300	58886760	2980	2980	2980	2980	1
531	20240625	102200	58883780	2970	2970	2970	2970	0
532	20240625	102100	58883780	2970	2970	2970	2970	0
533	20240625	102000	58883780	2970	2970	2970	2970	0
534	20240625	101900	58883780	2970	2970	2970	2970	1
535	20240625	101800	58880810	2970	2970	2970	2970	0
536	20240625	101700	58880810	2970	2980	2980	2970	23
537	20240625	101600	58812330	2980	2975	2980	2975	250
538	20240625	101500	58067580	2970	2970	2970	2970	0
539	20240625	101400	58067580	2970	2970	2970	2970	150
540	20240625	101300	57622080	2970	2970	2970	2970	0
541	20240625	101200	57622080	2970	2970	2970	2970	90
542	20240625	101100	57354780	2970	2970	2970	2970	0
543	20240625	101000	57354780	2970	2970	2970	2970	607
544	20240625	100900	55551990	2970	2970	2970	2970	0
545	20240625	100800	55551990	2970	2970	2970	2970	0
546	20240625	100700	55551990	2970	2970	2970	2970	0
547	20240625	100600	55551990	2970	2970	2970	2970	393
548	20240625	100500	54384780	2970	2970	2970	2970	12
549	20240625	100400	54349140	2970	2970	2970	2970	0
550	20240625	100300	54349140	2970	2970	2970	2970	0
551	20240625	100200	54349140	2970	2970	2970	2970	100
552	20240625	100100	54052140	2970	2970	2970	2970	0
553	20240625	100000	54052140	2970	2970	2970	2970	0
554	20240625	095900	54052140	2970	2970	2970	2970	0
555	20240625	095800	54052140	2970	2970	2970	2970	0
556	20240625	095700	54052140	2970	2970	2970	2970	56
557	20240625	095600	53885820	2980	2980	2980	2980	100
558	20240625	095500	53587820	2980	2970	2980	2965	315
559	20240625	095400	52653230	2970	2970	2970	2970	0
560	20240625	095300	52653230	2970	2975	2975	2970	253
561	20240625	095200	51901320	2975	2975	2975	2975	0
562	20240625	095100	51901320	2975	2975	2975	2975	0
563	20240625	095000	51901320	2975	2975	2975	2975	0
564	20240625	094900	51901320	2975	2975	2975	2975	100
565	20240625	094800	51603820	2975	2975	2975	2975	1
566	20240625	094700	51600845	2975	2975	2975	2975	3
567	20240625	094600	51591920	2970	2970	2970	2970	79
568	20240625	094500	51357290	2970	2970	2970	2970	4
569	20240625	094400	51345410	2970	2970	2970	2970	16
570	20240625	094300	51297890	2970	2970	2970	2970	0
571	20240625	094200	51297890	2970	2970	2970	2970	800
572	20240625	094100	48921890	2970	2970	2970	2970	11
573	20240625	094000	48889220	2965	2965	2965	2965	0
574	20240625	093900	48889220	2965	2965	2965	2965	1
575	20240625	093800	48886255	2970	2970	2970	2970	2062
576	20240625	093700	42762115	2975	2975	2975	2975	0
577	20240625	093600	42762115	2975	2975	2975	2975	1
578	20240625	093500	42759140	2975	2975	2975	2975	664
579	20240625	093400	40783740	2975	2980	2985	2975	3713
580	20240625	093300	29719385	2985	2985	2985	2985	0
581	20240625	093200	29719385	2985	2985	2985	2985	0
582	20240625	093100	29719385	2985	2985	2985	2985	100
583	20240625	093000	29420885	2980	2985	2985	2980	883
584	20240625	092900	26788295	2990	2990	2990	2990	0
585	20240625	092800	26788295	2990	2990	2990	2990	10
586	20240625	092700	26758395	2995	2995	2995	2995	0
587	20240625	092600	26758395	2995	2985	2995	2985	956
588	20240625	092500	23903465	2995	2995	2995	2995	0
589	20240625	092400	23903465	2995	2995	2995	2995	0
590	20240625	092300	23903465	2995	2995	2995	2995	50
591	20240625	092200	23753715	2995	2990	2995	2990	862
592	20240625	092100	21172865	2985	2985	2985	2985	2
593	20240625	092000	21166895	2985	2985	2985	2985	0
594	20240625	091900	21166895	2985	2985	2985	2985	998
595	20240625	091800	18187865	2990	2990	2990	2985	28
596	20240625	091700	18104170	2990	2990	2990	2990	54
597	20240625	091600	17942710	2995	2995	2995	2995	0
598	20240625	091500	17942710	2995	2995	2995	2995	0
599	20240625	091400	17942710	2995	2995	2995	2995	0
600	20240625	091300	17942710	2995	2995	2995	2995	2
601	20240625	091200	17936720	2995	2995	2995	2995	10
602	20240625	091100	17906770	2995	2995	3000	2995	1102
603	20240625	091000	14605365	2995	2995	2995	2995	0
604	20240625	090900	14605365	2995	2990	2995	2990	512
605	20240625	090800	13071975	2990	2990	2990	2990	39
606	20240625	090700	12955365	2980	2985	2985	2980	547
607	20240625	090600	11322585	2985	2975	2985	2975	806
608	20240625	090500	8919965	2970	2970	2970	2970	0
609	20240625	090400	8919965	2970	2970	2970	2970	0
610	20240625	090300	8919965	2970	2965	2970	2960	2215
611	20240625	090200	2343680	2970	2970	2970	2970	0
612	20240625	090100	2343680	2970	2970	2970	2970	265
613	20240625	090000	1556630	2970	2965	2970	2965	525