KissMeData/169330/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	203100	41647240	2420	2420	2420	2420	1002
3	20240626	203000	41647240	2420	2420	2420	2420	0
4	20240626	202900	41647240	2420	2420	2420	2420	0
5	20240626	202800	41647240	2420	2420	2420	2420	0
6	20240626	202700	41647240	2420	2420	2420	2420	0
7	20240626	202600	41647240	2420	2420	2420	2420	0
8	20240626	202500	41647240	2420	2420	2420	2420	0
9	20240626	202400	41647240	2420	2420	2420	2420	0
10	20240626	202300	41647240	2420	2420	2420	2420	0
11	20240626	202200	41647240	2420	2420	2420	2420	0
12	20240626	202100	41647240	2420	2420	2420	2420	0
13	20240626	202000	41647240	2420	2420	2420	2420	0
14	20240626	201900	41647240	2420	2420	2420	2420	0
15	20240626	201800	41647240	2420	2420	2420	2420	0
16	20240626	201700	41647240	2420	2420	2420	2420	0
17	20240626	201600	41647240	2420	2420	2420	2420	0
18	20240626	201500	41647240	2420	2420	2420	2420	0
19	20240626	201400	41647240	2420	2420	2420	2420	0
20	20240626	201300	41647240	2420	2420	2420	2420	0
21	20240626	201200	41647240	2420	2420	2420	2420	0
22	20240626	201100	41647240	2420	2420	2420	2420	0
23	20240626	201000	41647240	2420	2420	2420	2420	0
24	20240626	200900	41647240	2420	2420	2420	2420	0
25	20240626	200800	41647240	2420	2420	2420	2420	0
26	20240626	200700	41647240	2420	2420	2420	2420	0
27	20240626	200600	41647240	2420	2420	2420	2420	0
28	20240626	200500	41647240	2420	2420	2420	2420	0
29	20240626	200400	41647240	2420	2420	2420	2420	0
30	20240626	200300	41647240	2420	2420	2420	2420	0
31	20240626	200200	41647240	2420	2420	2420	2420	0
32	20240626	200100	41647240	2420	2420	2420	2420	1002
33	20240626	200000	41647240	2420	2420	2420	2420	0
34	20240626	195900	41647240	2420	2420	2420	2420	0
35	20240626	195800	41647240	2420	2420	2420	2420	0
36	20240626	195700	41647240	2420	2420	2420	2420	0
37	20240626	195600	41647240	2420	2420	2420	2420	0
38	20240626	195500	41647240	2420	2420	2420	2420	0
39	20240626	195400	41647240	2420	2420	2420	2420	0
40	20240626	195300	41647240	2420	2420	2420	2420	0
41	20240626	195200	41647240	2420	2420	2420	2420	0
42	20240626	195100	41647240	2420	2420	2420	2420	0
43	20240626	195000	41647240	2420	2420	2420	2420	0
44	20240626	194900	41647240	2420	2420	2420	2420	0
45	20240626	194800	41647240	2420	2420	2420	2420	0
46	20240626	194700	41647240	2420	2420	2420	2420	0
47	20240626	194600	41647240	2420	2420	2420	2420	0
48	20240626	194500	41647240	2420	2420	2420	2420	0
49	20240626	194400	41647240	2420	2420	2420	2420	0
50	20240626	194300	41647240	2420	2420	2420	2420	0
51	20240626	194200	41647240	2420	2420	2420	2420	0
52	20240626	194100	41647240	2420	2420	2420	2420	0
53	20240626	194000	41647240	2420	2420	2420	2420	0
54	20240626	193900	41647240	2420	2420	2420	2420	0
55	20240626	193800	41647240	2420	2420	2420	2420	0
56	20240626	193700	41647240	2420	2420	2420	2420	0
57	20240626	193600	41647240	2420	2420	2420	2420	0
58	20240626	193500	41647240	2420	2420	2420	2420	0
59	20240626	193400	41647240	2420	2420	2420	2420	0
60	20240626	193300	41647240	2420	2420	2420	2420	0
61	20240626	193200	41647240	2420	2420	2420	2420	0
62	20240626	193100	41647240	2420	2420	2420	2420	1002
63	20240626	193000	41647240	2420	2420	2420	2420	0
64	20240626	192900	41647240	2420	2420	2420	2420	0
65	20240626	192800	41647240	2420	2420	2420	2420	0
66	20240626	192700	41647240	2420	2420	2420	2420	0
67	20240626	192600	41647240	2420	2420	2420	2420	0
68	20240626	192500	41647240	2420	2420	2420	2420	0
69	20240626	192400	41647240	2420	2420	2420	2420	0
70	20240626	192300	41647240	2420	2420	2420	2420	0
71	20240626	192200	41647240	2420	2420	2420	2420	0
72	20240626	192100	41647240	2420	2420	2420	2420	0
73	20240626	192000	41647240	2420	2420	2420	2420	0
74	20240626	191900	41647240	2420	2420	2420	2420	0
75	20240626	191800	41647240	2420	2420	2420	2420	0
76	20240626	191700	41647240	2420	2420	2420	2420	0
77	20240626	191600	41647240	2420	2420	2420	2420	0
78	20240626	191500	41647240	2420	2420	2420	2420	0
79	20240626	191400	41647240	2420	2420	2420	2420	0
80	20240626	191300	41647240	2420	2420	2420	2420	0
81	20240626	191200	41647240	2420	2420	2420	2420	0
82	20240626	191100	41647240	2420	2420	2420	2420	0
83	20240626	191000	41647240	2420	2420	2420	2420	0
84	20240626	190900	41647240	2420	2420	2420	2420	0
85	20240626	190800	41647240	2420	2420	2420	2420	0
86	20240626	190700	41647240	2420	2420	2420	2420	0
87	20240626	190600	41647240	2420	2420	2420	2420	0
88	20240626	190500	41647240	2420	2420	2420	2420	0
89	20240626	190400	41647240	2420	2420	2420	2420	0
90	20240626	190300	41647240	2420	2420	2420	2420	0
91	20240626	190200	41647240	2420	2420	2420	2420	0
92	20240626	190100	41647240	2420	2420	2420	2420	1002
93	20240626	190000	41647240	2420	2420	2420	2420	0
94	20240626	185900	41647240	2420	2420	2420	2420	0
95	20240626	185800	41647240	2420	2420	2420	2420	0
96	20240626	185700	41647240	2420	2420	2420	2420	0
97	20240626	185600	41647240	2420	2420	2420	2420	0
98	20240626	185500	41647240	2420	2420	2420	2420	0
99	20240626	185400	41647240	2420	2420	2420	2420	0
100	20240626	185300	41647240	2420	2420	2420	2420	0
101	20240626	185200	41647240	2420	2420	2420	2420	0
102	20240626	185100	41647240	2420	2420	2420	2420	0
103	20240626	185000	41647240	2420	2420	2420	2420	0
104	20240626	184900	41647240	2420	2420	2420	2420	0
105	20240626	184800	41647240	2420	2420	2420	2420	0
106	20240626	184700	41647240	2420	2420	2420	2420	0
107	20240626	184600	41647240	2420	2420	2420	2420	0
108	20240626	184500	41647240	2420	2420	2420	2420	0
109	20240626	184400	41647240	2420	2420	2420	2420	0
110	20240626	184300	41647240	2420	2420	2420	2420	0
111	20240626	184200	41647240	2420	2420	2420	2420	0
112	20240626	184100	41647240	2420	2420	2420	2420	0
113	20240626	184000	41647240	2420	2420	2420	2420	0
114	20240626	183900	41647240	2420	2420	2420	2420	0
115	20240626	183800	41647240	2420	2420	2420	2420	0
116	20240626	183700	41647240	2420	2420	2420	2420	0
117	20240626	183600	41647240	2420	2420	2420	2420	0
118	20240626	183500	41647240	2420	2420	2420	2420	0
119	20240626	183400	41647240	2420	2420	2420	2420	0
120	20240626	183300	41647240	2420	2420	2420	2420	0
121	20240626	183200	41647240	2420	2420	2420	2420	0
122	20240626	183100	41647240	2420	2420	2420	2420	1002
123	20240626	183000	41647240	2420	2420	2420	2420	0
124	20240626	182900	41647240	2420	2420	2420	2420	0
125	20240626	182800	41647240	2420	2420	2420	2420	0
126	20240626	182700	41647240	2420	2420	2420	2420	0
127	20240626	182600	41647240	2420	2420	2420	2420	0
128	20240626	182500	41647240	2420	2420	2420	2420	0
129	20240626	182400	41647240	2420	2420	2420	2420	0
130	20240626	182300	41647240	2420	2420	2420	2420	0
131	20240626	182200	41647240	2420	2420	2420	2420	0
132	20240626	182100	41647240	2420	2420	2420	2420	0
133	20240626	182000	41647240	2420	2420	2420	2420	0
134	20240626	181900	41647240	2420	2420	2420	2420	0
135	20240626	181800	41647240	2420	2420	2420	2420	0
136	20240626	181700	41647240	2420	2420	2420	2420	0
137	20240626	181600	41647240	2420	2420	2420	2420	0
138	20240626	181500	41647240	2420	2420	2420	2420	0
139	20240626	181400	41647240	2420	2420	2420	2420	0
140	20240626	181300	41647240	2420	2420	2420	2420	0
141	20240626	181200	41647240	2420	2420	2420	2420	0
142	20240626	181100	41647240	2420	2420	2420	2420	0
143	20240626	181000	41647240	2420	2420	2420	2420	0
144	20240626	180900	41647240	2420	2420	2420	2420	0
145	20240626	180800	41647240	2420	2420	2420	2420	0
146	20240626	180700	41647240	2420	2420	2420	2420	0
147	20240626	180600	41647240	2420	2420	2420	2420	0
148	20240626	180500	41647240	2420	2420	2420	2420	0
149	20240626	180400	41647240	2420	2420	2420	2420	0
150	20240626	180300	41647240	2420	2420	2420	2420	0
151	20240626	180200	41647240	2420	2420	2420	2420	0
152	20240626	180100	41647240	2420	2420	2420	2420	1002
153	20240626	180000	41647240	2420	2420	2420	2420	0
154	20240626	175900	41647240	2420	2420	2420	2420	0
155	20240626	175800	41647240	2420	2420	2420	2420	0
156	20240626	175700	41647240	2420	2420	2420	2420	0
157	20240626	175600	41647240	2420	2420	2420	2420	0
158	20240626	175500	41647240	2420	2420	2420	2420	0
159	20240626	175400	41647240	2420	2420	2420	2420	0
160	20240626	175300	41647240	2420	2420	2420	2420	0
161	20240626	175200	41647240	2420	2420	2420	2420	0
162	20240626	175100	41647240	2420	2420	2420	2420	0
163	20240626	175000	41647240	2420	2420	2420	2420	0
164	20240626	174900	41647240	2420	2420	2420	2420	0
165	20240626	174800	41647240	2420	2420	2420	2420	0
166	20240626	174700	41647240	2420	2420	2420	2420	0
167	20240626	174600	41647240	2420	2420	2420	2420	0
168	20240626	174500	41647240	2420	2420	2420	2420	0
169	20240626	174400	41647240	2420	2420	2420	2420	0
170	20240626	174300	41647240	2420	2420	2420	2420	0
171	20240626	174200	41647240	2420	2420	2420	2420	0
172	20240626	174100	41647240	2420	2420	2420	2420	0
173	20240626	174000	41647240	2420	2420	2420	2420	0
174	20240626	173900	41647240	2420	2420	2420	2420	0
175	20240626	173800	41647240	2420	2420	2420	2420	0
176	20240626	173700	41647240	2420	2420	2420	2420	0
177	20240626	173600	41647240	2420	2420	2420	2420	0
178	20240626	173500	41647240	2420	2420	2420	2420	0
179	20240626	173400	41647240	2420	2420	2420	2420	0
180	20240626	173300	41647240	2420	2420	2420	2420	0
181	20240626	173200	41647240	2420	2420	2420	2420	0
182	20240626	173100	41647240	2420	2420	2420	2420	1002
183	20240626	173000	41647240	2420	2420	2420	2420	0
184	20240626	172900	41647240	2420	2420	2420	2420	0
185	20240626	172800	41647240	2420	2420	2420	2420	0
186	20240626	172700	41647240	2420	2420	2420	2420	0
187	20240626	172600	41647240	2420	2420	2420	2420	0
188	20240626	172500	41647240	2420	2420	2420	2420	0
189	20240626	172400	41647240	2420	2420	2420	2420	0
190	20240626	172300	41647240	2420	2420	2420	2420	0
191	20240626	172200	41647240	2420	2420	2420	2420	0
192	20240626	172100	41647240	2420	2420	2420	2420	0
193	20240626	172000	41647240	2420	2420	2420	2420	0
194	20240626	171900	41647240	2420	2420	2420	2420	0
195	20240626	171800	41647240	2420	2420	2420	2420	0
196	20240626	171700	41647240	2420	2420	2420	2420	0
197	20240626	171600	41647240	2420	2420	2420	2420	0
198	20240626	171500	41647240	2420	2420	2420	2420	0
199	20240626	171400	41647240	2420	2420	2420	2420	0
200	20240626	171300	41647240	2420	2420	2420	2420	0
201	20240626	171200	41647240	2420	2420	2420	2420	0
202	20240626	171100	41647240	2420	2420	2420	2420	0
203	20240626	171000	41647240	2420	2420	2420	2420	0
204	20240626	170900	41647240	2420	2420	2420	2420	0
205	20240626	170800	41647240	2420	2420	2420	2420	0
206	20240626	170700	41647240	2420	2420	2420	2420	0
207	20240626	170600	41647240	2420	2420	2420	2420	0
208	20240626	170500	41647240	2420	2420	2420	2420	0
209	20240626	170400	41647240	2420	2420	2420	2420	0
210	20240626	170300	41647240	2420	2420	2420	2420	0
211	20240626	170200	41647240	2420	2420	2420	2420	0
212	20240626	170100	41647240	2420	2420	2420	2420	1002
213	20240626	170000	41647240	2420	2420	2420	2420	0
214	20240626	165900	41647240	2420	2420	2420	2420	0
215	20240626	165800	41647240	2420	2420	2420	2420	0
216	20240626	165700	41647240	2420	2420	2420	2420	0
217	20240626	165600	41647240	2420	2420	2420	2420	0
218	20240626	165500	41647240	2420	2420	2420	2420	0
219	20240626	165400	41647240	2420	2420	2420	2420	0
220	20240626	165300	41647240	2420	2420	2420	2420	0
221	20240626	165200	41647240	2420	2420	2420	2420	0
222	20240626	165100	41647240	2420	2420	2420	2420	0
223	20240626	165000	41647240	2420	2420	2420	2420	0
224	20240626	164900	41647240	2420	2420	2420	2420	0
225	20240626	164800	41647240	2420	2420	2420	2420	0
226	20240626	164700	41647240	2420	2420	2420	2420	0
227	20240626	164600	41647240	2420	2420	2420	2420	0
228	20240626	164500	41647240	2420	2420	2420	2420	0
229	20240626	164400	41647240	2420	2420	2420	2420	0
230	20240626	164300	41647240	2420	2420	2420	2420	0
231	20240626	164200	41647240	2420	2420	2420	2420	0
232	20240626	164100	41647240	2420	2420	2420	2420	0
233	20240626	164000	41647240	2420	2420	2420	2420	0
234	20240626	163900	41647240	2420	2420	2420	2420	0
235	20240626	163800	41647240	2420	2420	2420	2420	0
236	20240626	163700	41647240	2420	2420	2420	2420	0
237	20240626	163600	41647240	2420	2420	2420	2420	0
238	20240626	163500	41647240	2420	2420	2420	2420	0
239	20240626	163400	41647240	2420	2420	2420	2420	0
240	20240626	163300	41647240	2420	2420	2420	2420	0
241	20240626	163200	41647240	2420	2420	2420	2420	0
242	20240626	163100	41647240	2420	2420	2420	2420	1002
243	20240626	163000	41647240	2420	2420	2420	2420	0
244	20240626	162900	41647240	2420	2420	2420	2420	0
245	20240626	162800	41647240	2420	2420	2420	2420	0
246	20240626	162700	41647240	2420	2420	2420	2420	0
247	20240626	162600	41647240	2420	2420	2420	2420	0
248	20240626	162500	41647240	2420	2420	2420	2420	0
249	20240626	162400	41647240	2420	2420	2420	2420	0
250	20240626	162300	41647240	2420	2420	2420	2420	0
251	20240626	162200	41647240	2420	2420	2420	2420	0
252	20240626	162100	41647240	2420	2420	2420	2420	0
253	20240626	162000	41647240	2420	2420	2420	2420	0
254	20240626	161900	41647240	2420	2420	2420	2420	0
255	20240626	161800	41647240	2420	2420	2420	2420	0
256	20240626	161700	41647240	2420	2420	2420	2420	0
257	20240626	161600	41647240	2420	2420	2420	2420	0
258	20240626	161500	41647240	2420	2420	2420	2420	0
259	20240626	161400	41647240	2420	2420	2420	2420	0
260	20240626	161300	41647240	2420	2420	2420	2420	0
261	20240626	161200	41647240	2420	2420	2420	2420	0
262	20240626	161100	41647240	2420	2420	2420	2420	0
263	20240626	161000	41647240	2420	2420	2420	2420	0
264	20240626	160900	41647240	2420	2420	2420	2420	0
265	20240626	160800	41647240	2420	2420	2420	2420	0
266	20240626	160700	41647240	2420	2420	2420	2420	0
267	20240626	160600	41647240	2420	2420	2420	2420	0
268	20240626	160500	41647240	2420	2420	2420	2420	0
269	20240626	160400	41647240	2420	2420	2420	2420	0
270	20240626	160300	41647240	2420	2420	2420	2420	0
271	20240626	160200	41647240	2420	2420	2420	2420	0
272	20240626	160100	41647240	2420	2420	2420	2420	1002
273	20240626	160000	41647240	2420	2420	2420	2420	0
274	20240626	155900	41647240	2420	2420	2420	2420	0
275	20240626	155800	41647240	2420	2420	2420	2420	0
276	20240626	155700	41647240	2420	2420	2420	2420	0
277	20240626	155600	41647240	2420	2420	2420	2420	0
278	20240626	155500	41647240	2420	2420	2420	2420	0
279	20240626	155400	41647240	2420	2420	2420	2420	0
280	20240626	155300	41647240	2420	2420	2420	2420	0
281	20240626	155200	41647240	2420	2420	2420	2420	0
282	20240626	155100	41647240	2420	2420	2420	2420	0
283	20240626	155000	41647240	2420	2420	2420	2420	0
284	20240626	154900	41647240	2420	2420	2420	2420	0
285	20240626	154800	41647240	2420	2420	2420	2420	0
286	20240626	154700	41647240	2420	2420	2420	2420	0
287	20240626	154600	41647240	2420	2420	2420	2420	0
288	20240626	154500	41647240	2420	2420	2420	2420	0
289	20240626	154400	41647240	2420	2420	2420	2420	0
290	20240626	154300	41647240	2420	2420	2420	2420	0
291	20240626	154200	41647240	2420	2420	2420	2420	0
292	20240626	154100	41647240	2420	2420	2420	2420	0
293	20240626	154000	41647240	2420	2420	2420	2420	0
294	20240626	153900	41647240	2420	2420	2420	2420	0
295	20240626	153800	41647240	2420	2420	2420	2420	0
296	20240626	153700	41647240	2420	2420	2420	2420	0
297	20240626	153600	41647240	2420	2420	2420	2420	0
298	20240626	153500	41647240	2420	2420	2420	2420	0
299	20240626	153400	41647240	2420	2420	2420	2420	0
300	20240626	153300	41647240	2420	2420	2420	2420	0
301	20240626	153200	41647240	2420	2420	2420	2420	0
302	20240626	153100	41647240	2420	2420	2420	2420	1002
303	20240626	153000	41647240	2420	2420	2420	2420	1002
304	20240626	152900	39222400	2430	2430	2430	2430	0
305	20240626	152800	39222400	2430	2430	2430	2430	0
306	20240626	152700	39222400	2430	2430	2430	2430	0
307	20240626	152600	39222400	2430	2430	2430	2430	0
308	20240626	152500	39222400	2430	2430	2430	2430	0
309	20240626	152400	39222400	2430	2430	2430	2430	0
310	20240626	152300	39222400	2430	2430	2430	2430	0
311	20240626	152200	39222400	2430	2430	2430	2430	0
312	20240626	152100	39222400	2430	2430	2430	2430	0
313	20240626	152000	39222400	2430	2430	2430	2430	0
314	20240626	151900	39222400	2430	2435	2435	2430	10
315	20240626	151800	39198095	2430	2435	2435	2430	2160
316	20240626	151700	33948660	2445	2445	2445	2445	1
317	20240626	151600	33946215	2440	2445	2445	2440	7
318	20240626	151500	33929115	2460	2460	2460	2460	0
319	20240626	151400	33929115	2460	2460	2460	2460	0
320	20240626	151300	33929115	2460	2460	2460	2460	0
321	20240626	151200	33929115	2460	2460	2460	2460	1
322	20240626	151100	33926655	2440	2440	2440	2440	70
323	20240626	151000	33755855	2465	2465	2465	2465	0
324	20240626	150900	33755855	2465	2465	2465	2465	2
325	20240626	150800	33750925	2465	2465	2465	2465	9
326	20240626	150700	33728740	2465	2465	2470	2465	507
327	20240626	150600	32478980	2470	2470	2470	2470	0
328	20240626	150500	32478980	2470	2470	2470	2470	0
329	20240626	150400	32478980	2470	2470	2470	2470	0
330	20240626	150300	32478980	2470	2465	2470	2445	3401
331	20240626	150200	24143705	2465	2465	2465	2465	171
332	20240626	150100	23722190	2470	2470	2470	2470	0
333	20240626	150000	23722190	2470	2470	2470	2470	0
334	20240626	145900	23722190	2470	2470	2470	2470	0
335	20240626	145800	23722190	2470	2470	2470	2470	0
336	20240626	145700	23722190	2470	2470	2470	2470	0
337	20240626	145600	23722190	2470	2470	2470	2470	39
338	20240626	145500	23625860	2470	2470	2470	2470	250
339	20240626	145400	23008360	2475	2475	2475	2475	0
340	20240626	145300	23008360	2475	2475	2475	2475	0
341	20240626	145200	23008360	2475	2475	2475	2475	0
342	20240626	145100	23008360	2475	2475	2475	2475	0
343	20240626	145000	23008360	2475	2475	2475	2475	0
344	20240626	144900	23008360	2475	2475	2475	2475	0
345	20240626	144800	23008360	2475	2475	2475	2475	0
346	20240626	144700	23008360	2475	2475	2475	2475	0
347	20240626	144600	23008360	2475	2475	2475	2475	0
348	20240626	144500	23008360	2475	2475	2475	2475	0
349	20240626	144400	23008360	2475	2475	2475	2475	0
350	20240626	144300	23008360	2475	2475	2475	2475	0
351	20240626	144200	23008360	2475	2475	2475	2475	0
352	20240626	144100	23008360	2475	2475	2475	2475	0
353	20240626	144000	23008360	2475	2475	2475	2475	0
354	20240626	143900	23008360	2475	2475	2475	2475	0
355	20240626	143800	23008360	2475	2475	2475	2475	0
356	20240626	143700	23008360	2475	2475	2475	2475	0
357	20240626	143600	23008360	2475	2475	2475	2475	0
358	20240626	143500	23008360	2475	2475	2475	2475	0
359	20240626	143400	23008360	2475	2475	2475	2475	30
360	20240626	143300	22934110	2470	2470	2470	2470	216
361	20240626	143200	22400590	2470	2470	2470	2470	0
362	20240626	143100	22400590	2470	2470	2470	2470	0
363	20240626	143000	22400590	2470	2470	2470	2470	0
364	20240626	142900	22400590	2470	2470	2470	2470	0
365	20240626	142800	22400590	2470	2470	2470	2470	0
366	20240626	142700	22400590	2470	2470	2470	2470	0
367	20240626	142600	22400590	2470	2470	2470	2470	0
368	20240626	142500	22400590	2470	2470	2470	2470	0
369	20240626	142400	22400590	2470	2470	2470	2470	0
370	20240626	142300	22400590	2470	2470	2470	2470	0
371	20240626	142200	22400590	2470	2470	2470	2470	0
372	20240626	142100	22400590	2470	2470	2470	2470	0
373	20240626	142000	22400590	2470	2470	2470	2470	0
374	20240626	141900	22400590	2470	2470	2470	2470	0
375	20240626	141800	22400590	2470	2470	2470	2470	0
376	20240626	141700	22400590	2470	2470	2470	2470	0
377	20240626	141600	22400590	2470	2470	2470	2470	107
378	20240626	141500	22136300	2470	2470	2470	2470	0
379	20240626	141400	22136300	2470	2470	2470	2470	0
380	20240626	141300	22136300	2470	2470	2470	2470	1611
381	20240626	141200	18157130	2465	2465	2465	2465	0
382	20240626	141100	18157130	2465	2465	2465	2465	0
383	20240626	141000	18157130	2465	2465	2465	2465	123
384	20240626	140900	17853935	2465	2465	2465	2465	0
385	20240626	140800	17853935	2465	2465	2465	2465	7
386	20240626	140700	17836680	2465	2465	2465	2465	0
387	20240626	140600	17836680	2465	2465	2465	2465	0
388	20240626	140500	17836680	2465	2465	2465	2465	0
389	20240626	140400	17836680	2465	2465	2465	2465	50
390	20240626	140300	17713430	2465	2465	2465	2465	0
391	20240626	140200	17713430	2465	2465	2465	2465	0
392	20240626	140100	17713430	2465	2465	2465	2465	0
393	20240626	140000	17713430	2465	2465	2465	2465	0
394	20240626	135900	17713430	2465	2465	2465	2465	0
395	20240626	135800	17713430	2465	2465	2465	2465	0
396	20240626	135700	17713430	2465	2465	2465	2465	0
397	20240626	135600	17713430	2465	2465	2465	2465	0
398	20240626	135500	17713430	2465	2465	2465	2465	0
399	20240626	135400	17713430	2465	2465	2465	2465	0
400	20240626	135300	17713430	2465	2465	2465	2465	0
401	20240626	135200	17713430	2465	2465	2465	2465	0
402	20240626	135100	17713430	2465	2465	2465	2465	0
403	20240626	135000	17713430	2465	2465	2465	2465	0
404	20240626	134900	17713430	2465	2465	2465	2465	0
405	20240626	134800	17713430	2465	2465	2465	2465	0
406	20240626	134700	17713430	2465	2465	2465	2465	0
407	20240626	134600	17713430	2465	2465	2465	2465	0
408	20240626	134500	17713430	2465	2465	2465	2465	0
409	20240626	134400	17713430	2465	2465	2465	2465	0
410	20240626	134300	17713430	2465	2465	2465	2465	0
411	20240626	134200	17713430	2465	2465	2465	2465	0
412	20240626	134100	17713430	2465	2465	2465	2465	0
413	20240626	134000	17713430	2465	2465	2465	2465	0
414	20240626	133900	17713430	2465	2465	2465	2465	0
415	20240626	133800	17713430	2465	2465	2465	2465	50
416	20240626	133700	17590180	2465	2465	2465	2465	0
417	20240626	133600	17590180	2465	2465	2465	2465	100
418	20240626	133500	17343680	2465	2465	2465	2465	0
419	20240626	133400	17343680	2465	2465	2465	2465	100
420	20240626	133300	17097180	2465	2465	2465	2465	0
421	20240626	133200	17097180	2465	2465	2465	2465	0
422	20240626	133100	17097180	2465	2465	2465	2465	0
423	20240626	133000	17097180	2465	2465	2465	2465	0
424	20240626	132900	17097180	2465	2465	2465	2465	0
425	20240626	132800	17097180	2465	2465	2465	2465	0
426	20240626	132700	17097180	2465	2465	2465	2465	0
427	20240626	132600	17097180	2465	2465	2465	2465	0
428	20240626	132500	17097180	2465	2465	2465	2465	0
429	20240626	132400	17097180	2465	2465	2465	2465	0
430	20240626	132300	17097180	2465	2465	2465	2465	0
431	20240626	132200	17097180	2465	2465	2465	2465	0
432	20240626	132100	17097180	2465	2465	2465	2465	0
433	20240626	132000	17097180	2465	2465	2465	2465	0
434	20240626	131900	17097180	2465	2465	2465	2465	0
435	20240626	131800	17097180	2465	2465	2465	2465	0
436	20240626	131700	17097180	2465	2465	2465	2465	9
437	20240626	131600	17074995	2465	2465	2465	2465	0
438	20240626	131500	17074995	2465	2465	2465	2465	0
439	20240626	131400	17074995	2465	2465	2465	2465	0
440	20240626	131300	17074995	2465	2465	2465	2465	0
441	20240626	131200	17074995	2465	2465	2465	2465	0
442	20240626	131100	17074995	2465	2465	2465	2465	0
443	20240626	131000	17074995	2465	2465	2465	2465	0
444	20240626	130900	17074995	2465	2465	2465	2465	0
445	20240626	130800	17074995	2465	2465	2465	2465	0
446	20240626	130700	17074995	2465	2465	2465	2465	0
447	20240626	130600	17074995	2465	2465	2465	2465	0
448	20240626	130500	17074995	2465	2465	2465	2465	0
449	20240626	130400	17074995	2465	2465	2465	2465	0
450	20240626	130300	17074995	2465	2465	2465	2465	0
451	20240626	130200	17074995	2465	2465	2465	2465	0
452	20240626	130100	17074995	2465	2465	2465	2465	0
453	20240626	130000	17074995	2465	2465	2465	2465	0
454	20240626	125900	17074995	2465	2465	2465	2465	0
455	20240626	125800	17074995	2465	2465	2465	2465	0
456	20240626	125700	17074995	2465	2465	2465	2465	2
457	20240626	125600	17070065	2465	2465	2465	2465	0
458	20240626	125500	17070065	2465	2465	2465	2465	60
459	20240626	125400	16922165	2465	2465	2465	2465	0
460	20240626	125300	16922165	2465	2465	2465	2465	20
461	20240626	125200	16872865	2465	2465	2465	2465	0
462	20240626	125100	16872865	2465	2465	2465	2465	0
463	20240626	125000	16872865	2465	2465	2465	2465	0
464	20240626	124900	16872865	2465	2465	2465	2465	0
465	20240626	124800	16872865	2465	2465	2465	2465	0
466	20240626	124700	16872865	2465	2465	2465	2465	0
467	20240626	124600	16872865	2465	2465	2465	2465	0
468	20240626	124500	16872865	2465	2465	2465	2465	0
469	20240626	124400	16872865	2465	2465	2465	2465	2
470	20240626	124300	16867935	2465	2465	2465	2465	1
471	20240626	124200	16865470	2465	2465	2470	2465	25
472	20240626	124100	16803770	2465	2465	2465	2465	9
473	20240626	124000	16781585	2470	2470	2470	2470	0
474	20240626	123900	16781585	2470	2470	2470	2470	0
475	20240626	123800	16781585	2470	2470	2470	2470	0
476	20240626	123700	16781585	2470	2470	2470	2470	0
477	20240626	123600	16781585	2470	2470	2470	2470	0
478	20240626	123500	16781585	2470	2465	2470	2465	2
479	20240626	123400	16776650	2455	2455	2455	2455	0
480	20240626	123300	16776650	2455	2455	2455	2455	0
481	20240626	123200	16776650	2455	2455	2455	2455	0
482	20240626	123100	16776650	2455	2455	2455	2455	348
483	20240626	123000	15922310	2470	2470	2470	2470	0
484	20240626	122900	15922310	2470	2470	2470	2470	0
485	20240626	122800	15922310	2470	2470	2470	2470	0
486	20240626	122700	15922310	2470	2470	2470	2470	0
487	20240626	122600	15922310	2470	2465	2470	2465	2
488	20240626	122500	15917375	2455	2455	2455	2455	0
489	20240626	122400	15917375	2455	2455	2455	2455	0
490	20240626	122300	15917375	2455	2455	2455	2455	0
491	20240626	122200	15917375	2455	2455	2455	2455	0
492	20240626	122100	15917375	2455	2455	2455	2455	0
493	20240626	122000	15917375	2455	2455	2455	2455	0
494	20240626	121900	15917375	2455	2455	2455	2455	0
495	20240626	121800	15917375	2455	2455	2455	2455	0
496	20240626	121700	15917375	2455	2455	2455	2455	0
497	20240626	121600	15917375	2455	2455	2455	2455	82
498	20240626	121500	15716065	2470	2470	2470	2470	0
499	20240626	121400	15716065	2470	2470	2470	2470	0
500	20240626	121300	15716065	2470	2470	2470	2470	0
501	20240626	121200	15716065	2470	2465	2470	2465	2
502	20240626	121100	15711130	2455	2455	2455	2455	0
503	20240626	121000	15711130	2455	2455	2455	2455	0
504	20240626	120900	15711130	2455	2455	2455	2455	557
505	20240626	120800	14343695	2460	2460	2460	2460	612
506	20240626	120700	12838175	2470	2470	2470	2470	466
507	20240626	120600	11687155	2470	2470	2470	2470	9
508	20240626	120500	11664925	2475	2475	2475	2475	0
509	20240626	120400	11664925	2475	2475	2475	2475	0
510	20240626	120300	11664925	2475	2475	2475	2475	0
511	20240626	120200	11664925	2475	2475	2475	2475	0
512	20240626	120100	11664925	2475	2475	2475	2475	0
513	20240626	120000	11664925	2475	2475	2475	2475	5
514	20240626	115900	11652550	2475	2475	2475	2475	0
515	20240626	115800	11652550	2475	2475	2475	2475	0
516	20240626	115700	11652550	2475	2475	2475	2475	0
517	20240626	115600	11652550	2475	2475	2475	2475	0
518	20240626	115500	11652550	2475	2475	2475	2475	0
519	20240626	115400	11652550	2475	2475	2475	2475	406
520	20240626	115300	10647700	2475	2475	2475	2475	0
521	20240626	115200	10647700	2475	2475	2475	2475	0
522	20240626	115100	10647700	2475	2475	2475	2475	0
523	20240626	115000	10647700	2475	2475	2475	2475	0
524	20240626	114900	10647700	2475	2475	2475	2475	100
525	20240626	114800	10400200	2470	2470	2470	2470	100
526	20240626	114700	10153200	2475	2475	2475	2475	0
527	20240626	114600	10153200	2475	2475	2475	2475	0
528	20240626	114500	10153200	2475	2475	2475	2475	0
529	20240626	114400	10153200	2475	2475	2475	2475	0
530	20240626	114300	10153200	2475	2475	2475	2475	0
531	20240626	114200	10153200	2475	2475	2475	2475	0
532	20240626	114100	10153200	2475	2475	2475	2475	0
533	20240626	114000	10153200	2475	2475	2475	2475	0
534	20240626	113900	10153200	2475	2475	2475	2475	0
535	20240626	113800	10153200	2475	2475	2475	2475	0
536	20240626	113700	10153200	2475	2475	2475	2475	0
537	20240626	113600	10153200	2475	2475	2475	2475	0
538	20240626	113500	10153200	2475	2475	2475	2475	0
539	20240626	113400	10153200	2475	2475	2475	2475	0
540	20240626	113300	10153200	2475	2475	2475	2475	0
541	20240626	113200	10153200	2475	2475	2475	2475	0
542	20240626	113100	10153200	2475	2475	2475	2475	0
543	20240626	113000	10153200	2475	2475	2475	2475	0
544	20240626	112900	10153200	2475	2475	2475	2475	0
545	20240626	112800	10153200	2475	2475	2475	2475	0
546	20240626	112700	10153200	2475	2475	2475	2475	0
547	20240626	112600	10153200	2475	2475	2475	2475	0
548	20240626	112500	10153200	2475	2475	2475	2475	0
549	20240626	112400	10153200	2475	2475	2475	2475	0
550	20240626	112300	10153200	2475	2475	2475	2475	0
551	20240626	112200	10153200	2475	2475	2475	2475	0
552	20240626	112100	10153200	2475	2475	2475	2475	0
553	20240626	112000	10153200	2475	2475	2475	2475	0
554	20240626	111900	10153200	2475	2475	2475	2475	0
555	20240626	111800	10153200	2475	2470	2475	2470	7
556	20240626	111700	10135880	2470	2470	2470	2470	0
557	20240626	111600	10135880	2470	2470	2470	2470	0
558	20240626	111500	10135880	2470	2470	2470	2470	0
559	20240626	111400	10135880	2470	2470	2470	2470	0
560	20240626	111300	10135880	2470	2470	2470	2470	0
561	20240626	111200	10135880	2470	2470	2470	2470	2
562	20240626	111100	10130940	2470	2470	2470	2470	0
563	20240626	111000	10130940	2470	2470	2470	2470	0
564	20240626	110900	10130940	2470	2470	2470	2470	0
565	20240626	110800	10130940	2470	2470	2470	2470	0
566	20240626	110700	10130940	2470	2470	2470	2470	0
567	20240626	110600	10130940	2470	2470	2470	2470	0
568	20240626	110500	10130940	2470	2470	2470	2470	10
569	20240626	110400	10106240	2470	2470	2470	2470	0
570	20240626	110300	10106240	2470	2470	2470	2470	0
571	20240626	110200	10106240	2470	2470	2470	2470	0
572	20240626	110100	10106240	2470	2470	2470	2470	0
573	20240626	110000	10106240	2470	2470	2470	2470	0
574	20240626	105900	10106240	2470	2470	2470	2470	0
575	20240626	105800	10106240	2470	2470	2470	2470	0
576	20240626	105700	10106240	2470	2470	2470	2470	81
577	20240626	105600	9906170	2470	2470	2470	2470	0
578	20240626	105500	9906170	2470	2470	2470	2470	0
579	20240626	105400	9906170	2470	2470	2470	2470	10
580	20240626	105300	9881470	2475	2475	2475	2475	0
581	20240626	105200	9881470	2475	2475	2475	2475	0
582	20240626	105100	9881470	2475	2475	2475	2475	0
583	20240626	105000	9881470	2475	2475	2475	2475	0
584	20240626	104900	9881470	2475	2475	2475	2475	0
585	20240626	104800	9881470	2475	2475	2475	2475	0
586	20240626	104700	9881470	2475	2475	2475	2475	0
587	20240626	104600	9881470	2475	2475	2475	2475	0
588	20240626	104500	9881470	2475	2475	2475	2475	0
589	20240626	104400	9881470	2475	2475	2475	2475	0
590	20240626	104300	9881470	2475	2475	2475	2475	0
591	20240626	104200	9881470	2475	2475	2475	2475	0
592	20240626	104100	9881470	2475	2475	2475	2475	0
593	20240626	104000	9881470	2475	2475	2475	2475	0
594	20240626	103900	9881470	2475	2475	2475	2475	0
595	20240626	103800	9881470	2475	2475	2475	2475	0
596	20240626	103700	9881470	2475	2475	2475	2475	0
597	20240626	103600	9881470	2475	2470	2475	2470	2
598	20240626	103500	9876525	2475	2475	2475	2475	0
599	20240626	103400	9876525	2475	2475	2475	2475	0
600	20240626	103300	9876525	2475	2475	2475	2475	0
601	20240626	103200	9876525	2475	2475	2475	2475	0
602	20240626	103100	9876525	2475	2475	2475	2475	0
603	20240626	103000	9876525	2475	2475	2475	2475	0
604	20240626	102900	9876525	2475	2475	2475	2475	0
605	20240626	102800	9876525	2475	2475	2475	2475	0
606	20240626	102700	9876525	2475	2475	2475	2475	0
607	20240626	102600	9876525	2475	2475	2475	2475	0
608	20240626	102500	9876525	2475	2475	2475	2475	0
609	20240626	102400	9876525	2475	2475	2475	2475	0
610	20240626	102300	9876525	2475	2475	2475	2475	0
611	20240626	102200	9876525	2475	2475	2475	2475	0
612	20240626	102100	9876525	2475	2475	2475	2475	0
613	20240626	102000	9876525	2475	2475	2475	2475	0
614	20240626	101900	9876525	2475	2475	2475	2475	0
615	20240626	101800	9876525	2475	2475	2475	2475	0
616	20240626	101700	9876525	2475	2475	2475	2475	0
617	20240626	101600	9876525	2475	2475	2475	2475	0
618	20240626	101500	9876525	2475	2475	2475	2475	0
619	20240626	101400	9876525	2475	2475	2475	2475	0
620	20240626	101300	9876525	2475	2475	2475	2475	0
621	20240626	101200	9876525	2475	2475	2475	2475	0
622	20240626	101100	9876525	2475	2475	2475	2475	0
623	20240626	101000	9876525	2475	2475	2475	2475	0
624	20240626	100900	9876525	2475	2465	2475	2465	400
625	20240626	100800	8887155	2465	2465	2465	2465	0
626	20240626	100700	8887155	2465	2465	2465	2465	0
627	20240626	100600	8887155	2465	2465	2465	2465	0
628	20240626	100500	8887155	2465	2465	2465	2465	0
629	20240626	100400	8887155	2465	2465	2465	2465	10
630	20240626	100300	8862505	2465	2465	2465	2465	20
631	20240626	100200	8813205	2465	2465	2465	2465	0
632	20240626	100100	8813205	2465	2465	2465	2465	0
633	20240626	100000	8813205	2465	2465	2465	2465	1
634	20240626	095900	8810740	2465	2465	2465	2465	0
635	20240626	095800	8810740	2465	2465	2465	2465	1
636	20240626	095700	8808275	2465	2465	2465	2465	50
637	20240626	095600	8685025	2470	2470	2470	2470	3
638	20240626	095500	8677615	2470	2470	2470	2470	2
639	20240626	095400	8672675	2475	2475	2475	2475	0
640	20240626	095300	8672675	2475	2475	2475	2475	0
641	20240626	095200	8672675	2475	2475	2475	2475	0
642	20240626	095100	8672675	2475	2475	2475	2475	2
643	20240626	095000	8667725	2470	2470	2470	2470	167
644	20240626	094900	8255235	2470	2470	2470	2470	10
645	20240626	094800	8230535	2470	2470	2470	2470	0
646	20240626	094700	8230535	2470	2470	2470	2470	0
647	20240626	094600	8230535	2470	2470	2470	2470	5
648	20240626	094500	8218185	2470	2470	2470	2470	0
649	20240626	094400	8218185	2470	2470	2470	2470	0
650	20240626	094300	8218185	2470	2470	2470	2470	0
651	20240626	094200	8218185	2470	2470	2470	2470	10
652	20240626	094100	8193485	2470	2470	2470	2470	10
653	20240626	094000	8168785	2470	2470	2470	2470	0
654	20240626	093900	8168785	2470	2470	2470	2470	0
655	20240626	093800	8168785	2470	2470	2470	2470	0
656	20240626	093700	8168785	2470	2465	2470	2465	11
657	20240626	093600	8141640	2470	2460	2470	2460	12
658	20240626	093500	8112080	2460	2460	2460	2460	0
659	20240626	093400	8112080	2460	2460	2460	2460	0
660	20240626	093300	8112080	2460	2460	2460	2460	0
661	20240626	093200	8112080	2460	2460	2460	2460	0
662	20240626	093100	8112080	2460	2460	2460	2460	200
663	20240626	093000	7620080	2460	2460	2460	2460	0
664	20240626	092900	7620080	2460	2460	2460	2460	32
665	20240626	092800	7541360	2455	2455	2455	2455	5
666	20240626	092700	7529085	2460	2460	2460	2460	100
667	20240626	092600	7283085	2460	2460	2460	2460	500
668	20240626	092500	6053085	2460	2460	2460	2460	842
669	20240626	092400	3981765	2460	2460	2460	2460	2
670	20240626	092300	3976845	2460	2460	2460	2460	90
671	20240626	092200	3755445	2460	2465	2465	2455	131
672	20240626	092100	3433325	2465	2465	2470	2465	11
673	20240626	092000	3406205	2470	2470	2470	2470	0
674	20240626	091900	3406205	2470	2465	2470	2465	122
675	20240626	091800	3104870	2470	2470	2470	2470	0
676	20240626	091700	3104870	2470	2470	2470	2470	0
677	20240626	091600	3104870	2470	2470	2470	2470	0
678	20240626	091500	3104870	2470	2470	2470	2470	0
679	20240626	091400	3104870	2470	2470	2470	2470	0
680	20240626	091300	3104870	2470	2470	2470	2470	0
681	20240626	091200	3104870	2470	2465	2470	2465	40
682	20240626	091100	3006220	2455	2455	2455	2455	0
683	20240626	091000	3006220	2455	2455	2455	2455	0
684	20240626	090900	3006220	2455	2455	2455	2455	0
685	20240626	090800	3006220	2455	2455	2455	2455	0
686	20240626	090700	3006220	2455	2455	2455	2455	0
687	20240626	090600	3006220	2455	2455	2455	2455	491
688	20240626	090500	1800815	2475	2475	2475	2475	0
689	20240626	090400	1800815	2475	2475	2475	2475	0
690	20240626	090300	1800815	2475	2475	2475	2475	28
691	20240626	090200	1731515	2475	2470	2475	2470	49
692	20240626	090100	1610480	2455	2455	2455	2455	5
693	20240626	090000	1598205	2455	2455	2455	2455	651