KissMeData/058110/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193900	195943420	2420	2420	2420	2420	3835
3	20240625	193800	195943420	2420	2420	2420	2420	0
4	20240625	193700	195943420	2420	2420	2420	2420	0
5	20240625	193600	195943420	2420	2420	2420	2420	0
6	20240625	193500	195943420	2420	2420	2420	2420	0
7	20240625	193400	195943420	2420	2420	2420	2420	0
8	20240625	193300	195943420	2420	2420	2420	2420	0
9	20240625	193200	195943420	2420	2420	2420	2420	0
10	20240625	193100	195943420	2420	2420	2420	2420	0
11	20240625	193000	195943420	2420	2420	2420	2420	0
12	20240625	192900	195943420	2420	2420	2420	2420	0
13	20240625	192800	195943420	2420	2420	2420	2420	0
14	20240625	192700	195943420	2420	2420	2420	2420	0
15	20240625	192600	195943420	2420	2420	2420	2420	0
16	20240625	192500	195943420	2420	2420	2420	2420	0
17	20240625	192400	195943420	2420	2420	2420	2420	0
18	20240625	192300	195943420	2420	2420	2420	2420	0
19	20240625	192200	195943420	2420	2420	2420	2420	0
20	20240625	192100	195943420	2420	2420	2420	2420	0
21	20240625	192000	195943420	2420	2420	2420	2420	0
22	20240625	191900	195943420	2420	2420	2420	2420	0
23	20240625	191800	195943420	2420	2420	2420	2420	0
24	20240625	191700	195943420	2420	2420	2420	2420	0
25	20240625	191600	195943420	2420	2420	2420	2420	0
26	20240625	191500	195943420	2420	2420	2420	2420	0
27	20240625	191400	195943420	2420	2420	2420	2420	0
28	20240625	191300	195943420	2420	2420	2420	2420	0
29	20240625	191200	195943420	2420	2420	2420	2420	0
30	20240625	191100	195943420	2420	2420	2420	2420	0
31	20240625	191000	195943420	2420	2420	2420	2420	0
32	20240625	190900	195943420	2420	2420	2420	2420	3835
33	20240625	190800	195943420	2420	2420	2420	2420	0
34	20240625	190700	195943420	2420	2420	2420	2420	0
35	20240625	190600	195943420	2420	2420	2420	2420	0
36	20240625	190500	195943420	2420	2420	2420	2420	0
37	20240625	190400	195943420	2420	2420	2420	2420	0
38	20240625	190300	195943420	2420	2420	2420	2420	0
39	20240625	190200	195943420	2420	2420	2420	2420	0
40	20240625	190100	195943420	2420	2420	2420	2420	0
41	20240625	190000	195943420	2420	2420	2420	2420	0
42	20240625	185900	195943420	2420	2420	2420	2420	0
43	20240625	185800	195943420	2420	2420	2420	2420	0
44	20240625	185700	195943420	2420	2420	2420	2420	0
45	20240625	185600	195943420	2420	2420	2420	2420	0
46	20240625	185500	195943420	2420	2420	2420	2420	0
47	20240625	185400	195943420	2420	2420	2420	2420	0
48	20240625	185300	195943420	2420	2420	2420	2420	0
49	20240625	185200	195943420	2420	2420	2420	2420	0
50	20240625	185100	195943420	2420	2420	2420	2420	0
51	20240625	185000	195943420	2420	2420	2420	2420	0
52	20240625	184900	195943420	2420	2420	2420	2420	0
53	20240625	184800	195943420	2420	2420	2420	2420	0
54	20240625	184700	195943420	2420	2420	2420	2420	0
55	20240625	184600	195943420	2420	2420	2420	2420	0
56	20240625	184500	195943420	2420	2420	2420	2420	0
57	20240625	184400	195943420	2420	2420	2420	2420	0
58	20240625	184300	195943420	2420	2420	2420	2420	0
59	20240625	184200	195943420	2420	2420	2420	2420	0
60	20240625	184100	195943420	2420	2420	2420	2420	0
61	20240625	184000	195943420	2420	2420	2420	2420	0
62	20240625	183900	195943420	2420	2420	2420	2420	3835
63	20240625	183800	195943420	2420	2420	2420	2420	0
64	20240625	183700	195943420	2420	2420	2420	2420	0
65	20240625	183600	195943420	2420	2420	2420	2420	0
66	20240625	183500	195943420	2420	2420	2420	2420	0
67	20240625	183400	195943420	2420	2420	2420	2420	0
68	20240625	183300	195943420	2420	2420	2420	2420	0
69	20240625	183200	195943420	2420	2420	2420	2420	0
70	20240625	183100	195943420	2420	2420	2420	2420	0
71	20240625	183000	195943420	2420	2420	2420	2420	0
72	20240625	182900	195943420	2420	2420	2420	2420	0
73	20240625	182800	195943420	2420	2420	2420	2420	0
74	20240625	182700	195943420	2420	2420	2420	2420	0
75	20240625	182600	195943420	2420	2420	2420	2420	0
76	20240625	182500	195943420	2420	2420	2420	2420	0
77	20240625	182400	195943420	2420	2420	2420	2420	0
78	20240625	182300	195943420	2420	2420	2420	2420	0
79	20240625	182200	195943420	2420	2420	2420	2420	0
80	20240625	182100	195943420	2420	2420	2420	2420	0
81	20240625	182000	195943420	2420	2420	2420	2420	0
82	20240625	181900	195943420	2420	2420	2420	2420	0
83	20240625	181800	195943420	2420	2420	2420	2420	0
84	20240625	181700	195943420	2420	2420	2420	2420	0
85	20240625	181600	195943420	2420	2420	2420	2420	0
86	20240625	181500	195943420	2420	2420	2420	2420	0
87	20240625	181400	195943420	2420	2420	2420	2420	0
88	20240625	181300	195943420	2420	2420	2420	2420	0
89	20240625	181200	195943420	2420	2420	2420	2420	0
90	20240625	181100	195943420	2420	2420	2420	2420	0
91	20240625	181000	195943420	2420	2420	2420	2420	0
92	20240625	180900	195943420	2420	2420	2420	2420	3835
93	20240625	180800	195943420	2420	2420	2420	2420	0
94	20240625	180700	195943420	2420	2420	2420	2420	0
95	20240625	180600	195943420	2420	2420	2420	2420	0
96	20240625	180500	195943420	2420	2420	2420	2420	0
97	20240625	180400	195943420	2420	2420	2420	2420	0
98	20240625	180300	195943420	2420	2420	2420	2420	0
99	20240625	180200	195943420	2420	2420	2420	2420	0
100	20240625	180100	195943420	2420	2420	2420	2420	0
101	20240625	180000	195943420	2420	2420	2420	2420	0
102	20240625	175900	195943420	2420	2420	2420	2420	0
103	20240625	175800	195943420	2420	2420	2420	2420	0
104	20240625	175700	195943420	2420	2420	2420	2420	0
105	20240625	175600	195943420	2420	2420	2420	2420	0
106	20240625	175500	195943420	2420	2420	2420	2420	0
107	20240625	175400	195943420	2420	2420	2420	2420	0
108	20240625	175300	195943420	2420	2420	2420	2420	0
109	20240625	175200	195943420	2420	2420	2420	2420	0
110	20240625	175100	195943420	2420	2420	2420	2420	0
111	20240625	175000	195943420	2420	2420	2420	2420	0
112	20240625	174900	195943420	2420	2420	2420	2420	0
113	20240625	174800	195943420	2420	2420	2420	2420	0
114	20240625	174700	195943420	2420	2420	2420	2420	0
115	20240625	174600	195943420	2420	2420	2420	2420	0
116	20240625	174500	195943420	2420	2420	2420	2420	0
117	20240625	174400	195943420	2420	2420	2420	2420	0
118	20240625	174300	195943420	2420	2420	2420	2420	0
119	20240625	174200	195943420	2420	2420	2420	2420	0
120	20240625	174100	195943420	2420	2420	2420	2420	0
121	20240625	174000	195943420	2420	2420	2420	2420	0
122	20240625	173900	195943420	2420	2420	2420	2420	3835
123	20240625	173800	195943420	2420	2420	2420	2420	0
124	20240625	173700	195943420	2420	2420	2420	2420	0
125	20240625	173600	195943420	2420	2420	2420	2420	0
126	20240625	173500	195943420	2420	2420	2420	2420	0
127	20240625	173400	195943420	2420	2420	2420	2420	0
128	20240625	173300	195943420	2420	2420	2420	2420	0
129	20240625	173200	195943420	2420	2420	2420	2420	0
130	20240625	173100	195943420	2420	2420	2420	2420	0
131	20240625	173000	195943420	2420	2420	2420	2420	0
132	20240625	172900	195943420	2420	2420	2420	2420	0
133	20240625	172800	195943420	2420	2420	2420	2420	0
134	20240625	172700	195943420	2420	2420	2420	2420	0
135	20240625	172600	195943420	2420	2420	2420	2420	0
136	20240625	172500	195943420	2420	2420	2420	2420	0
137	20240625	172400	195943420	2420	2420	2420	2420	0
138	20240625	172300	195943420	2420	2420	2420	2420	0
139	20240625	172200	195943420	2420	2420	2420	2420	0
140	20240625	172100	195943420	2420	2420	2420	2420	0
141	20240625	172000	195943420	2420	2420	2420	2420	0
142	20240625	171900	195943420	2420	2420	2420	2420	0
143	20240625	171800	195943420	2420	2420	2420	2420	0
144	20240625	171700	195943420	2420	2420	2420	2420	0
145	20240625	171600	195943420	2420	2420	2420	2420	0
146	20240625	171500	195943420	2420	2420	2420	2420	0
147	20240625	171400	195943420	2420	2420	2420	2420	0
148	20240625	171300	195943420	2420	2420	2420	2420	0
149	20240625	171200	195943420	2420	2420	2420	2420	0
150	20240625	171100	195943420	2420	2420	2420	2420	0
151	20240625	171000	195943420	2420	2420	2420	2420	0
152	20240625	170900	195943420	2420	2420	2420	2420	3835
153	20240625	170800	195943420	2420	2420	2420	2420	0
154	20240625	170700	195943420	2420	2420	2420	2420	0
155	20240625	170600	195943420	2420	2420	2420	2420	0
156	20240625	170500	195943420	2420	2420	2420	2420	0
157	20240625	170400	195943420	2420	2420	2420	2420	0
158	20240625	170300	195943420	2420	2420	2420	2420	0
159	20240625	170200	195943420	2420	2420	2420	2420	0
160	20240625	170100	195943420	2420	2420	2420	2420	0
161	20240625	170000	195943420	2420	2420	2420	2420	0
162	20240625	165900	195943420	2420	2420	2420	2420	0
163	20240625	165800	195943420	2420	2420	2420	2420	0
164	20240625	165700	195943420	2420	2420	2420	2420	0
165	20240625	165600	195943420	2420	2420	2420	2420	0
166	20240625	165500	195943420	2420	2420	2420	2420	0
167	20240625	165400	195943420	2420	2420	2420	2420	0
168	20240625	165300	195943420	2420	2420	2420	2420	0
169	20240625	165200	195943420	2420	2420	2420	2420	0
170	20240625	165100	195943420	2420	2420	2420	2420	0
171	20240625	165000	195943420	2420	2420	2420	2420	0
172	20240625	164900	195943420	2420	2420	2420	2420	0
173	20240625	164800	195943420	2420	2420	2420	2420	0
174	20240625	164700	195943420	2420	2420	2420	2420	0
175	20240625	164600	195943420	2420	2420	2420	2420	0
176	20240625	164500	195943420	2420	2420	2420	2420	0
177	20240625	164400	195943420	2420	2420	2420	2420	0
178	20240625	164300	195943420	2420	2420	2420	2420	0
179	20240625	164200	195943420	2420	2420	2420	2420	0
180	20240625	164100	195943420	2420	2420	2420	2420	0
181	20240625	164000	195943420	2420	2420	2420	2420	0
182	20240625	163900	195943420	2420	2420	2420	2420	3835
183	20240625	163800	195943420	2420	2420	2420	2420	0
184	20240625	163700	195943420	2420	2420	2420	2420	0
185	20240625	163600	195943420	2420	2420	2420	2420	0
186	20240625	163500	195943420	2420	2420	2420	2420	0
187	20240625	163400	195943420	2420	2420	2420	2420	0
188	20240625	163300	195943420	2420	2420	2420	2420	0
189	20240625	163200	195943420	2420	2420	2420	2420	0
190	20240625	163100	195943420	2420	2420	2420	2420	0
191	20240625	163000	195943420	2420	2420	2420	2420	0
192	20240625	162900	195943420	2420	2420	2420	2420	0
193	20240625	162800	195943420	2420	2420	2420	2420	0
194	20240625	162700	195943420	2420	2420	2420	2420	0
195	20240625	162600	195943420	2420	2420	2420	2420	0
196	20240625	162500	195943420	2420	2420	2420	2420	0
197	20240625	162400	195943420	2420	2420	2420	2420	0
198	20240625	162300	195943420	2420	2420	2420	2420	0
199	20240625	162200	195943420	2420	2420	2420	2420	0
200	20240625	162100	195943420	2420	2420	2420	2420	0
201	20240625	162000	195943420	2420	2420	2420	2420	0
202	20240625	161900	195943420	2420	2420	2420	2420	0
203	20240625	161800	195943420	2420	2420	2420	2420	0
204	20240625	161700	195943420	2420	2420	2420	2420	0
205	20240625	161600	195943420	2420	2420	2420	2420	0
206	20240625	161500	195943420	2420	2420	2420	2420	0
207	20240625	161400	195943420	2420	2420	2420	2420	0
208	20240625	161300	195943420	2420	2420	2420	2420	0
209	20240625	161200	195943420	2420	2420	2420	2420	0
210	20240625	161100	195943420	2420	2420	2420	2420	0
211	20240625	161000	195943420	2420	2420	2420	2420	0
212	20240625	160900	195943420	2420	2420	2420	2420	3835
213	20240625	160800	195943420	2420	2420	2420	2420	0
214	20240625	160700	195943420	2420	2420	2420	2420	0
215	20240625	160600	195943420	2420	2420	2420	2420	0
216	20240625	160500	195943420	2420	2420	2420	2420	0
217	20240625	160400	195943420	2420	2420	2420	2420	0
218	20240625	160300	195943420	2420	2420	2420	2420	0
219	20240625	160200	195943420	2420	2420	2420	2420	0
220	20240625	160100	195943420	2420	2420	2420	2420	0
221	20240625	160000	195943420	2420	2420	2420	2420	0
222	20240625	155900	195943420	2420	2420	2420	2420	0
223	20240625	155800	195943420	2420	2420	2420	2420	0
224	20240625	155700	195943420	2420	2420	2420	2420	0
225	20240625	155600	195943420	2420	2420	2420	2420	0
226	20240625	155500	195943420	2420	2420	2420	2420	0
227	20240625	155400	195943420	2420	2420	2420	2420	0
228	20240625	155300	195943420	2420	2420	2420	2420	0
229	20240625	155200	195943420	2420	2420	2420	2420	0
230	20240625	155100	195943420	2420	2420	2420	2420	0
231	20240625	155000	195943420	2420	2420	2420	2420	0
232	20240625	154900	195943420	2420	2420	2420	2420	0
233	20240625	154800	195943420	2420	2420	2420	2420	0
234	20240625	154700	195943420	2420	2420	2420	2420	0
235	20240625	154600	195943420	2420	2420	2420	2420	0
236	20240625	154500	195943420	2420	2420	2420	2420	0
237	20240625	154400	195943420	2420	2420	2420	2420	0
238	20240625	154300	195943420	2420	2420	2420	2420	0
239	20240625	154200	195943420	2420	2420	2420	2420	0
240	20240625	154100	195943420	2420	2420	2420	2420	0
241	20240625	154000	195943420	2420	2420	2420	2420	0
242	20240625	153900	195943420	2420	2420	2420	2420	3835
243	20240625	153800	195943420	2420	2420	2420	2420	0
244	20240625	153700	195943420	2420	2420	2420	2420	0
245	20240625	153600	195943420	2420	2420	2420	2420	0
246	20240625	153500	195943420	2420	2420	2420	2420	0
247	20240625	153400	195943420	2420	2420	2420	2420	0
248	20240625	153300	195943420	2420	2420	2420	2420	0
249	20240625	153200	195943420	2420	2420	2420	2420	0
250	20240625	153100	195943420	2420	2420	2420	2420	0
251	20240625	153000	195943420	2420	2420	2420	2420	3835
252	20240625	152900	186662720	2420	2420	2420	2420	0
253	20240625	152800	186662720	2420	2420	2420	2420	0
254	20240625	152700	186662720	2420	2420	2420	2420	0
255	20240625	152600	186662720	2420	2420	2420	2420	0
256	20240625	152500	186662720	2420	2420	2420	2420	0
257	20240625	152400	186662720	2420	2420	2420	2420	0
258	20240625	152300	186662720	2420	2420	2420	2420	0
259	20240625	152200	186662720	2420	2420	2420	2420	0
260	20240625	152100	186662720	2420	2420	2420	2420	0
261	20240625	152000	186662720	2420	2420	2420	2420	0
262	20240625	151900	186662720	2420	2425	2425	2420	139
263	20240625	151800	186325670	2425	2425	2425	2425	0
264	20240625	151700	186325670	2425	2425	2425	2425	0
265	20240625	151600	186325670	2425	2425	2425	2425	0
266	20240625	151500	186325670	2425	2425	2425	2425	0
267	20240625	151400	186325670	2425	2425	2425	2425	1
268	20240625	151300	186323245	2410	2410	2410	2410	1000
269	20240625	151200	183913245	2425	2425	2425	2425	10
270	20240625	151100	183888995	2425	2425	2425	2425	0
271	20240625	151000	183888995	2425	2425	2425	2425	0
272	20240625	150900	183888995	2425	2425	2425	2425	0
273	20240625	150800	183888995	2425	2425	2425	2425	0
274	20240625	150700	183888995	2425	2425	2425	2425	0
275	20240625	150600	183888995	2425	2415	2425	2415	3
276	20240625	150500	183881730	2410	2415	2420	2410	404
277	20240625	150400	182908075	2410	2410	2410	2410	0
278	20240625	150300	182908075	2410	2410	2410	2410	0
279	20240625	150200	182908075	2410	2410	2410	2410	199
280	20240625	150100	182428485	2410	2410	2410	2405	3287
281	20240625	150000	174519650	2420	2420	2420	2420	200
282	20240625	145900	174035650	2405	2415	2415	2405	500
283	20240625	145800	172831745	2415	2415	2415	2415	1
284	20240625	145700	172829330	2410	2410	2410	2410	1
285	20240625	145600	172826920	2430	2425	2430	2425	901
286	20240625	145500	170641990	2425	2425	2425	2425	0
287	20240625	145400	170641990	2425	2415	2425	2415	1990
288	20240625	145300	165816250	2410	2410	2410	2410	0
289	20240625	145200	165816250	2410	2410	2410	2410	0
290	20240625	145100	165816250	2410	2410	2410	2410	28
291	20240625	145000	165748770	2410	2410	2410	2410	1
292	20240625	144900	165746360	2405	2405	2405	2405	0
293	20240625	144800	165746360	2405	2405	2405	2405	0
294	20240625	144700	165746360	2405	2405	2405	2405	0
295	20240625	144600	165746360	2405	2405	2405	2405	0
296	20240625	144500	165746360	2405	2405	2405	2405	247
297	20240625	144400	165152325	2405	2415	2415	2405	501
298	20240625	144300	163943630	2415	2420	2420	2415	13
299	20240625	144200	163912185	2425	2425	2425	2425	0
300	20240625	144100	163912185	2425	2425	2425	2425	0
301	20240625	144000	163912185	2425	2425	2425	2425	0
302	20240625	143900	163912185	2425	2425	2425	2425	0
303	20240625	143800	163912185	2425	2425	2425	2425	0
304	20240625	143700	163912185	2425	2425	2425	2425	100
305	20240625	143600	163669685	2425	2425	2425	2425	0
306	20240625	143500	163669685	2425	2425	2425	2425	0
307	20240625	143400	163669685	2425	2425	2425	2425	0
308	20240625	143300	163669685	2425	2425	2425	2425	0
309	20240625	143200	163669685	2425	2425	2425	2425	500
310	20240625	143100	162457185	2425	2425	2425	2425	0
311	20240625	143000	162457185	2425	2425	2425	2425	4
312	20240625	142900	162447485	2410	2415	2415	2410	750
313	20240625	142800	160639935	2415	2415	2415	2415	0
314	20240625	142700	160639935	2415	2430	2430	2415	12109
315	20240625	142600	131351035	2440	2440	2440	2440	0
316	20240625	142500	131351035	2440	2440	2440	2440	0
317	20240625	142400	131351035	2440	2440	2440	2440	0
318	20240625	142300	131351035	2440	2440	2440	2440	7
319	20240625	142200	131333955	2440	2440	2440	2440	50
320	20240625	142100	131211955	2445	2445	2445	2445	20
321	20240625	142000	131163055	2440	2445	2445	2440	604
322	20240625	141900	129689275	2435	2440	2440	2435	965
323	20240625	141800	127337935	2475	2475	2475	2475	0
324	20240625	141700	127337935	2475	2475	2475	2475	0
325	20240625	141600	127337935	2475	2475	2475	2475	0
326	20240625	141500	127337935	2475	2475	2475	2475	0
327	20240625	141400	127337935	2475	2475	2475	2475	0
328	20240625	141300	127337935	2475	2475	2475	2475	0
329	20240625	141200	127337935	2475	2475	2475	2475	0
330	20240625	141100	127337935	2475	2475	2475	2475	0
331	20240625	141000	127337935	2475	2475	2475	2475	0
332	20240625	140900	127337935	2475	2475	2475	2475	0
333	20240625	140800	127337935	2475	2475	2475	2475	0
334	20240625	140700	127337935	2475	2475	2475	2475	0
335	20240625	140600	127337935	2475	2475	2475	2475	0
336	20240625	140500	127337935	2475	2455	2475	2455	758
337	20240625	140400	125466560	2460	2425	2460	2425	183
338	20240625	140300	125021805	2430	2430	2430	2430	25
339	20240625	140200	124961055	2430	2435	2435	2430	1008
340	20240625	140100	122507475	2475	2475	2475	2475	0
341	20240625	140000	122507475	2475	2415	2475	2410	11050
342	20240625	135900	95622775	2435	2435	2435	2435	0
343	20240625	135800	95622775	2435	2435	2435	2435	0
344	20240625	135700	95622775	2435	2435	2435	2435	0
345	20240625	135600	95622775	2435	2435	2435	2435	400
346	20240625	135500	94648775	2435	2435	2435	2435	0
347	20240625	135400	94648775	2435	2435	2435	2435	0
348	20240625	135300	94648775	2435	2435	2435	2435	567
349	20240625	135200	93268130	2420	2430	2435	2420	902
350	20240625	135100	91072180	2415	2415	2415	2415	0
351	20240625	135000	91072180	2415	2415	2415	2415	10
352	20240625	134900	91048030	2415	2415	2415	2415	10
353	20240625	134800	91023880	2415	2415	2415	2415	1460
354	20240625	134700	87497980	2425	2425	2425	2425	0
355	20240625	134600	87497980	2425	2420	2460	2420	2387
356	20240625	134500	81681045	2410	2410	2410	2410	0
357	20240625	134400	81681045	2410	2410	2410	2410	293
358	20240625	134300	80974915	2410	2425	2450	2410	2400
359	20240625	134200	75137160	2410	2420	2420	2410	4900
360	20240625	134100	63322305	2420	2420	2420	2420	0
361	20240625	134000	63322305	2420	2420	2420	2420	0
362	20240625	133900	63322305	2420	2420	2420	2420	1
363	20240625	133800	63319885	2420	2420	2420	2420	0
364	20240625	133700	63319885	2420	2420	2420	2420	0
365	20240625	133600	63319885	2420	2420	2420	2420	0
366	20240625	133500	63319885	2420	2420	2420	2420	30
367	20240625	133400	63247285	2420	2420	2420	2420	0
368	20240625	133300	63247285	2420	2420	2420	2420	0
369	20240625	133200	63247285	2420	2420	2420	2420	0
370	20240625	133100	63247285	2420	2420	2420	2420	0
371	20240625	133000	63247285	2420	2420	2420	2420	4
372	20240625	132900	63237605	2420	2420	2420	2420	0
373	20240625	132800	63237605	2420	2420	2420	2420	0
374	20240625	132700	63237605	2420	2420	2420	2420	420
375	20240625	132600	62221205	2420	2420	2420	2420	0
376	20240625	132500	62221205	2420	2420	2420	2420	0
377	20240625	132400	62221205	2420	2420	2420	2420	0
378	20240625	132300	62221205	2420	2420	2420	2420	0
379	20240625	132200	62221205	2420	2420	2420	2420	0
380	20240625	132100	62221205	2420	2420	2420	2420	0
381	20240625	132000	62221205	2420	2420	2420	2420	0
382	20240625	131900	62221205	2420	2420	2420	2420	0
383	20240625	131800	62221205	2420	2420	2420	2420	0
384	20240625	131700	62221205	2420	2420	2420	2420	0
385	20240625	131600	62221205	2420	2420	2420	2420	0
386	20240625	131500	62221205	2420	2420	2420	2420	0
387	20240625	131400	62221205	2420	2420	2420	2420	0
388	20240625	131300	62221205	2420	2420	2420	2420	0
389	20240625	131200	62221205	2420	2420	2420	2420	0
390	20240625	131100	62221205	2420	2420	2420	2420	0
391	20240625	131000	62221205	2420	2420	2420	2420	1
392	20240625	130900	62218785	2420	2420	2420	2420	0
393	20240625	130800	62218785	2420	2420	2420	2420	0
394	20240625	130700	62218785	2420	2420	2420	2420	0
395	20240625	130600	62218785	2420	2420	2420	2420	0
396	20240625	130500	62218785	2420	2420	2420	2420	0
397	20240625	130400	62218785	2420	2420	2420	2420	0
398	20240625	130300	62218785	2420	2420	2420	2420	190
399	20240625	130200	61758985	2425	2425	2425	2425	0
400	20240625	130100	61758985	2425	2425	2425	2425	0
401	20240625	130000	61758985	2425	2425	2425	2425	0
402	20240625	125900	61758985	2425	2425	2425	2425	4
403	20240625	125800	61749285	2425	2425	2425	2425	0
404	20240625	125700	61749285	2425	2425	2425	2425	4
405	20240625	125600	61739585	2425	2425	2425	2425	169
406	20240625	125500	61329760	2420	2420	2420	2420	0
407	20240625	125400	61329760	2420	2420	2420	2420	0
408	20240625	125300	61329760	2420	2420	2420	2420	985
409	20240625	125200	58946060	2420	2420	2420	2420	15
410	20240625	125100	58909760	2420	2420	2420	2420	4
411	20240625	125000	58900080	2420	2420	2420	2420	0
412	20240625	124900	58900080	2420	2420	2420	2420	4
413	20240625	124800	58890400	2415	2415	2415	2415	175
414	20240625	124700	58467775	2415	2415	2415	2415	0
415	20240625	124600	58467775	2415	2415	2415	2415	0
416	20240625	124500	58467775	2415	2415	2415	2415	599
417	20240625	124400	57021190	2415	2415	2415	2415	5
418	20240625	124300	57009115	2420	2420	2420	2420	4
419	20240625	124200	56999435	2420	2420	2420	2420	0
420	20240625	124100	56999435	2420	2420	2420	2420	4
421	20240625	124000	56989755	2420	2420	2420	2420	0
422	20240625	123900	56989755	2420	2420	2420	2420	6
423	20240625	123800	56975235	2410	2410	2410	2410	0
424	20240625	123700	56975235	2410	2410	2410	2410	0
425	20240625	123600	56975235	2410	2410	2410	2410	0
426	20240625	123500	56975235	2410	2410	2410	2410	0
427	20240625	123400	56975235	2410	2410	2410	2410	0
428	20240625	123300	56975235	2410	2415	2415	2410	2540
429	20240625	123200	50844340	2420	2420	2420	2420	0
430	20240625	123100	50844340	2420	2420	2420	2420	6
431	20240625	123000	50829820	2420	2420	2420	2420	0
432	20240625	122900	50829820	2420	2420	2420	2420	6
433	20240625	122800	50815300	2415	2415	2415	2415	0
434	20240625	122700	50815300	2415	2415	2415	2415	62
435	20240625	122600	50665570	2420	2420	2420	2420	0
436	20240625	122500	50665570	2420	2420	2420	2420	0
437	20240625	122400	50665570	2420	2420	2420	2420	0
438	20240625	122300	50665570	2420	2420	2420	2420	0
439	20240625	122200	50665570	2420	2420	2420	2420	0
440	20240625	122100	50665570	2420	2420	2420	2420	10
441	20240625	122000	50641370	2420	2420	2420	2420	0
442	20240625	121900	50641370	2420	2420	2420	2420	0
443	20240625	121800	50641370	2420	2425	2425	2420	200
444	20240625	121700	50157120	2415	2415	2415	2415	0
445	20240625	121600	50157120	2415	2415	2415	2415	0
446	20240625	121500	50157120	2415	2415	2415	2415	0
447	20240625	121400	50157120	2415	2415	2415	2415	0
448	20240625	121300	50157120	2415	2415	2415	2415	0
449	20240625	121200	50157120	2415	2415	2415	2415	0
450	20240625	121100	50157120	2415	2415	2415	2415	771
451	20240625	121000	48295155	2425	2425	2425	2425	0
452	20240625	120900	48295155	2425	2425	2425	2425	500
453	20240625	120800	47082655	2425	2425	2425	2425	0
454	20240625	120700	47082655	2425	2425	2425	2425	18
455	20240625	120600	47039005	2425	2425	2425	2425	0
456	20240625	120500	47039005	2425	2425	2425	2425	0
457	20240625	120400	47039005	2425	2425	2425	2425	0
458	20240625	120300	47039005	2425	2425	2425	2425	0
459	20240625	120200	47039005	2425	2425	2425	2425	0
460	20240625	120100	47039005	2425	2425	2425	2425	0
461	20240625	120000	47039005	2425	2425	2425	2425	1
462	20240625	115900	47036580	2415	2415	2415	2415	0
463	20240625	115800	47036580	2415	2415	2415	2415	0
464	20240625	115700	47036580	2415	2415	2415	2415	0
465	20240625	115600	47036580	2415	2415	2415	2415	0
466	20240625	115500	47036580	2415	2415	2415	2415	0
467	20240625	115400	47036580	2415	2415	2415	2415	0
468	20240625	115300	47036580	2415	2415	2415	2415	0
469	20240625	115200	47036580	2415	2415	2415	2415	0
470	20240625	115100	47036580	2415	2415	2415	2415	0
471	20240625	115000	47036580	2415	2415	2415	2415	0
472	20240625	114900	47036580	2415	2415	2415	2415	0
473	20240625	114800	47036580	2415	2415	2415	2415	1
474	20240625	114700	47034165	2415	2415	2415	2415	0
475	20240625	114600	47034165	2415	2415	2415	2415	3
476	20240625	114500	47026920	2415	2415	2415	2415	0
477	20240625	114400	47026920	2415	2415	2415	2415	0
478	20240625	114300	47026920	2415	2415	2415	2415	573
479	20240625	114200	45643125	2415	2415	2415	2415	985
480	20240625	114100	43264350	2430	2430	2430	2430	0
481	20240625	114000	43264350	2430	2430	2430	2430	0
482	20240625	113900	43264350	2430	2430	2430	2430	0
483	20240625	113800	43264350	2430	2415	2430	2415	3
484	20240625	113700	43257090	2420	2420	2420	2420	0
485	20240625	113600	43257090	2420	2420	2420	2420	0
486	20240625	113500	43257090	2420	2420	2420	2420	0
487	20240625	113400	43257090	2420	2420	2420	2420	0
488	20240625	113300	43257090	2420	2420	2420	2420	0
489	20240625	113200	43257090	2420	2420	2420	2420	0
490	20240625	113100	43257090	2420	2420	2420	2420	0
491	20240625	113000	43257090	2420	2420	2420	2420	0
492	20240625	112900	43257090	2420	2420	2420	2420	0
493	20240625	112800	43257090	2420	2420	2420	2420	0
494	20240625	112700	43257090	2420	2420	2420	2420	0
495	20240625	112600	43257090	2420	2420	2420	2420	0
496	20240625	112500	43257090	2420	2420	2420	2420	0
497	20240625	112400	43257090	2420	2420	2420	2420	0
498	20240625	112300	43257090	2420	2420	2420	2420	0
499	20240625	112200	43257090	2420	2420	2420	2420	10
500	20240625	112100	43232890	2420	2420	2420	2420	0
501	20240625	112000	43232890	2420	2420	2420	2420	0
502	20240625	111900	43232890	2420	2420	2420	2420	0
503	20240625	111800	43232890	2420	2420	2420	2420	0
504	20240625	111700	43232890	2420	2420	2420	2420	0
505	20240625	111600	43232890	2420	2420	2420	2420	0
506	20240625	111500	43232890	2420	2420	2420	2420	0
507	20240625	111400	43232890	2420	2420	2420	2420	1
508	20240625	111300	43230470	2420	2420	2420	2420	0
509	20240625	111200	43230470	2420	2420	2420	2420	0
510	20240625	111100	43230470	2420	2420	2420	2420	0
511	20240625	111000	43230470	2420	2420	2420	2420	0
512	20240625	110900	43230470	2420	2420	2420	2420	0
513	20240625	110800	43230470	2420	2420	2420	2420	0
514	20240625	110700	43230470	2420	2420	2420	2420	0
515	20240625	110600	43230470	2420	2420	2420	2420	0
516	20240625	110500	43230470	2420	2420	2420	2420	17
517	20240625	110400	43189330	2420	2420	2420	2420	0
518	20240625	110300	43189330	2420	2420	2420	2420	0
519	20240625	110200	43189330	2420	2420	2420	2420	0
520	20240625	110100	43189330	2420	2420	2420	2420	0
521	20240625	110000	43189330	2420	2420	2420	2420	0
522	20240625	105900	43189330	2420	2420	2420	2420	0
523	20240625	105800	43189330	2420	2420	2420	2420	0
524	20240625	105700	43189330	2420	2420	2420	2420	0
525	20240625	105600	43189330	2420	2420	2420	2420	0
526	20240625	105500	43189330	2420	2420	2420	2420	1
527	20240625	105400	43186910	2435	2435	2435	2435	0
528	20240625	105300	43186910	2435	2435	2435	2435	0
529	20240625	105200	43186910	2435	2435	2435	2435	0
530	20240625	105100	43186910	2435	2435	2435	2435	0
531	20240625	105000	43186910	2435	2435	2435	2435	1
532	20240625	104900	43184475	2420	2420	2420	2420	0
533	20240625	104800	43184475	2420	2420	2420	2420	0
534	20240625	104700	43184475	2420	2420	2420	2420	0
535	20240625	104600	43184475	2420	2420	2420	2420	0
536	20240625	104500	43184475	2420	2420	2420	2420	0
537	20240625	104400	43184475	2420	2420	2420	2420	0
538	20240625	104300	43184475	2420	2420	2420	2420	584
539	20240625	104200	41771195	2420	2420	2420	2420	0
540	20240625	104100	41771195	2420	2420	2420	2420	0
541	20240625	104000	41771195	2420	2420	2420	2420	0
542	20240625	103900	41771195	2420	2420	2420	2420	0
543	20240625	103800	41771195	2420	2420	2420	2420	0
544	20240625	103700	41771195	2420	2425	2425	2420	1000
545	20240625	103600	39351140	2425	2425	2425	2425	0
546	20240625	103500	39351140	2425	2425	2425	2425	0
547	20240625	103400	39351140	2425	2425	2425	2425	0
548	20240625	103300	39351140	2425	2425	2425	2425	0
549	20240625	103200	39351140	2425	2425	2425	2425	0
550	20240625	103100	39351140	2425	2425	2425	2425	0
551	20240625	103000	39351140	2425	2425	2425	2425	1174
552	20240625	102900	36504190	2425	2425	2425	2425	0
553	20240625	102800	36504190	2425	2425	2425	2425	0
554	20240625	102700	36504190	2425	2425	2425	2425	0
555	20240625	102600	36504190	2425	2425	2425	2425	0
556	20240625	102500	36504190	2425	2425	2425	2425	0
557	20240625	102400	36504190	2425	2425	2425	2425	0
558	20240625	102300	36504190	2425	2425	2425	2425	0
559	20240625	102200	36504190	2425	2425	2425	2425	0
560	20240625	102100	36504190	2425	2425	2425	2425	0
561	20240625	102000	36504190	2425	2425	2425	2425	500
562	20240625	101900	35291690	2425	2425	2425	2425	0
563	20240625	101800	35291690	2425	2425	2425	2425	0
564	20240625	101700	35291690	2425	2425	2425	2425	0
565	20240625	101600	35291690	2425	2425	2425	2425	0
566	20240625	101500	35291690	2425	2425	2425	2425	0
567	20240625	101400	35291690	2425	2425	2425	2425	9
568	20240625	101300	35269865	2435	2435	2435	2435	0
569	20240625	101200	35269865	2435	2435	2435	2435	0
570	20240625	101100	35269865	2435	2435	2435	2435	0
571	20240625	101000	35269865	2435	2435	2435	2435	0
572	20240625	100900	35269865	2435	2435	2435	2435	0
573	20240625	100800	35269865	2435	2435	2435	2435	0
574	20240625	100700	35269865	2435	2435	2435	2435	5
575	20240625	100600	35257690	2435	2435	2435	2435	1
576	20240625	100500	35255255	2440	2440	2440	2440	1
577	20240625	100400	35252815	2440	2440	2440	2440	0
578	20240625	100300	35252815	2440	2440	2440	2440	0
579	20240625	100200	35252815	2440	2440	2440	2440	2399
580	20240625	100100	29399255	2420	2420	2420	2420	0
581	20240625	100000	29399255	2420	2425	2425	2420	134
582	20240625	095900	29074950	2425	2425	2425	2425	0
583	20240625	095800	29074950	2425	2425	2425	2425	254
584	20240625	095700	28459000	2435	2435	2435	2435	0
585	20240625	095600	28459000	2435	2435	2435	2435	8
586	20240625	095500	28439520	2430	2430	2430	2430	0
587	20240625	095400	28439520	2430	2430	2430	2430	0
588	20240625	095300	28439520	2430	2430	2430	2430	1
589	20240625	095200	28437090	2425	2425	2425	2425	0
590	20240625	095100	28437090	2425	2425	2425	2425	0
591	20240625	095000	28437090	2425	2425	2425	2425	0
592	20240625	094900	28437090	2425	2425	2425	2425	0
593	20240625	094800	28437090	2425	2425	2425	2425	0
594	20240625	094700	28437090	2425	2425	2425	2425	0
595	20240625	094600	28437090	2425	2425	2425	2425	0
596	20240625	094500	28437090	2425	2425	2425	2425	0
597	20240625	094400	28437090	2425	2425	2425	2425	0
598	20240625	094300	28437090	2425	2425	2425	2425	60
599	20240625	094200	28291590	2420	2420	2420	2420	15
600	20240625	094100	28255290	2420	2420	2420	2420	0
601	20240625	094000	28255290	2420	2420	2420	2420	1
602	20240625	093900	28252870	2430	2430	2430	2430	0
603	20240625	093800	28252870	2430	2430	2430	2430	0
604	20240625	093700	28252870	2430	2430	2430	2430	1
605	20240625	093600	28250440	2415	2415	2415	2415	0
606	20240625	093500	28250440	2415	2415	2415	2415	333
607	20240625	093400	27446245	2410	2410	2410	2410	357
608	20240625	093300	26585875	2415	2415	2415	2415	43
609	20240625	093200	26482030	2415	2415	2415	2415	0
610	20240625	093100	26482030	2415	2415	2415	2415	0
611	20240625	093000	26482030	2415	2415	2415	2415	50
612	20240625	092900	26361280	2415	2420	2420	2415	939
613	20240625	092800	24088940	2420	2420	2420	2420	202
614	20240625	092700	23600100	2420	2430	2430	2420	1160
615	20240625	092600	20792890	2440	2420	2440	2420	409
616	20240625	092500	19803080	2425	2430	2430	2425	312
617	20240625	092400	19046440	2440	2440	2440	2440	0
618	20240625	092300	19046440	2440	2440	2440	2440	0
619	20240625	092200	19046440	2440	2440	2440	2440	0
620	20240625	092100	19046440	2440	2440	2440	2440	0
621	20240625	092000	19046440	2440	2440	2440	2440	0
622	20240625	091900	19046440	2440	2435	2440	2435	200
623	20240625	091800	18558445	2425	2425	2425	2425	0
624	20240625	091700	18558445	2425	2425	2425	2425	19
625	20240625	091600	18512370	2425	2425	2425	2425	1
626	20240625	091500	18509945	2440	2440	2440	2440	0
627	20240625	091400	18509945	2440	2440	2440	2440	0
628	20240625	091300	18509945	2440	2445	2445	2440	24
629	20240625	091200	18451380	2440	2440	2440	2440	0
630	20240625	091100	18451380	2440	2440	2440	2440	0
631	20240625	091000	18451380	2440	2425	2440	2425	1830
632	20240625	090900	13987050	2425	2425	2425	2425	2
633	20240625	090800	13982200	2425	2425	2425	2425	826
634	20240625	090700	11979150	2425	2440	2440	2425	572
635	20240625	090600	10591630	2435	2435	2435	2435	90
636	20240625	090500	10372480	2420	2420	2420	2420	0
637	20240625	090400	10372480	2420	2420	2420	2420	0
638	20240625	090300	10372480	2420	2420	2420	2420	0
639	20240625	090200	10372480	2420	2420	2420	2420	0
640	20240625	090100	10372480	2420	2450	2450	2420	735
641	20240625	090000	8589700	2480	2410	2480	2410	3563