KissMeData/263770/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	205300	143816130	2985	2985	2985	2985	10406
3	20240621	205200	143816130	2985	2985	2985	2985	0
4	20240621	205100	143816130	2985	2985	2985	2985	0
5	20240621	205000	143816130	2985	2985	2985	2985	0
6	20240621	204900	143816130	2985	2985	2985	2985	0
7	20240621	204800	143816130	2985	2985	2985	2985	0
8	20240621	204700	143816130	2985	2985	2985	2985	0
9	20240621	204600	143816130	2985	2985	2985	2985	0
10	20240621	204500	143816130	2985	2985	2985	2985	0
11	20240621	204400	143816130	2985	2985	2985	2985	0
12	20240621	204300	143816130	2985	2985	2985	2985	0
13	20240621	204200	143816130	2985	2985	2985	2985	0
14	20240621	204100	143816130	2985	2985	2985	2985	0
15	20240621	204000	143816130	2985	2985	2985	2985	0
16	20240621	203900	143816130	2985	2985	2985	2985	0
17	20240621	203800	143816130	2985	2985	2985	2985	0
18	20240621	203700	143816130	2985	2985	2985	2985	0
19	20240621	203600	143816130	2985	2985	2985	2985	0
20	20240621	203500	143816130	2985	2985	2985	2985	0
21	20240621	203400	143816130	2985	2985	2985	2985	0
22	20240621	203300	143816130	2985	2985	2985	2985	0
23	20240621	203200	143816130	2985	2985	2985	2985	0
24	20240621	203100	143816130	2985	2985	2985	2985	0
25	20240621	203000	143816130	2985	2985	2985	2985	0
26	20240621	202900	143816130	2985	2985	2985	2985	0
27	20240621	202800	143816130	2985	2985	2985	2985	0
28	20240621	202700	143816130	2985	2985	2985	2985	0
29	20240621	202600	143816130	2985	2985	2985	2985	0
30	20240621	202500	143816130	2985	2985	2985	2985	0
31	20240621	202400	143816130	2985	2985	2985	2985	0
32	20240621	202300	143816130	2985	2985	2985	2985	10406
33	20240621	202200	143816130	2985	2985	2985	2985	0
34	20240621	202100	143816130	2985	2985	2985	2985	0
35	20240621	202000	143816130	2985	2985	2985	2985	0
36	20240621	201900	143816130	2985	2985	2985	2985	0
37	20240621	201800	143816130	2985	2985	2985	2985	0
38	20240621	201700	143816130	2985	2985	2985	2985	0
39	20240621	201600	143816130	2985	2985	2985	2985	0
40	20240621	201500	143816130	2985	2985	2985	2985	0
41	20240621	201400	143816130	2985	2985	2985	2985	0
42	20240621	201300	143816130	2985	2985	2985	2985	0
43	20240621	201200	143816130	2985	2985	2985	2985	0
44	20240621	201100	143816130	2985	2985	2985	2985	0
45	20240621	201000	143816130	2985	2985	2985	2985	0
46	20240621	200900	143816130	2985	2985	2985	2985	0
47	20240621	200800	143816130	2985	2985	2985	2985	0
48	20240621	200700	143816130	2985	2985	2985	2985	0
49	20240621	200600	143816130	2985	2985	2985	2985	0
50	20240621	200500	143816130	2985	2985	2985	2985	0
51	20240621	200400	143816130	2985	2985	2985	2985	0
52	20240621	200300	143816130	2985	2985	2985	2985	0
53	20240621	200200	143816130	2985	2985	2985	2985	0
54	20240621	200100	143816130	2985	2985	2985	2985	0
55	20240621	200000	143816130	2985	2985	2985	2985	0
56	20240621	195900	143816130	2985	2985	2985	2985	0
57	20240621	195800	143816130	2985	2985	2985	2985	0
58	20240621	195700	143816130	2985	2985	2985	2985	0
59	20240621	195600	143816130	2985	2985	2985	2985	0
60	20240621	195500	143816130	2985	2985	2985	2985	0
61	20240621	195400	143816130	2985	2985	2985	2985	0
62	20240621	195300	143816130	2985	2985	2985	2985	10406
63	20240621	195200	143816130	2985	2985	2985	2985	0
64	20240621	195100	143816130	2985	2985	2985	2985	0
65	20240621	195000	143816130	2985	2985	2985	2985	0
66	20240621	194900	143816130	2985	2985	2985	2985	0
67	20240621	194800	143816130	2985	2985	2985	2985	0
68	20240621	194700	143816130	2985	2985	2985	2985	0
69	20240621	194600	143816130	2985	2985	2985	2985	0
70	20240621	194500	143816130	2985	2985	2985	2985	0
71	20240621	194400	143816130	2985	2985	2985	2985	0
72	20240621	194300	143816130	2985	2985	2985	2985	0
73	20240621	194200	143816130	2985	2985	2985	2985	0
74	20240621	194100	143816130	2985	2985	2985	2985	0
75	20240621	194000	143816130	2985	2985	2985	2985	0
76	20240621	193900	143816130	2985	2985	2985	2985	0
77	20240621	193800	143816130	2985	2985	2985	2985	0
78	20240621	193700	143816130	2985	2985	2985	2985	0
79	20240621	193600	143816130	2985	2985	2985	2985	0
80	20240621	193500	143816130	2985	2985	2985	2985	0
81	20240621	193400	143816130	2985	2985	2985	2985	0
82	20240621	193300	143816130	2985	2985	2985	2985	0
83	20240621	193200	143816130	2985	2985	2985	2985	0
84	20240621	193100	143816130	2985	2985	2985	2985	0
85	20240621	193000	143816130	2985	2985	2985	2985	0
86	20240621	192900	143816130	2985	2985	2985	2985	0
87	20240621	192800	143816130	2985	2985	2985	2985	0
88	20240621	192700	143816130	2985	2985	2985	2985	0
89	20240621	192600	143816130	2985	2985	2985	2985	0
90	20240621	192500	143816130	2985	2985	2985	2985	0
91	20240621	192400	143816130	2985	2985	2985	2985	0
92	20240621	192300	143816130	2985	2985	2985	2985	10406
93	20240621	192200	143816130	2985	2985	2985	2985	0
94	20240621	192100	143816130	2985	2985	2985	2985	0
95	20240621	192000	143816130	2985	2985	2985	2985	0
96	20240621	191900	143816130	2985	2985	2985	2985	0
97	20240621	191800	143816130	2985	2985	2985	2985	0
98	20240621	191700	143816130	2985	2985	2985	2985	0
99	20240621	191600	143816130	2985	2985	2985	2985	0
100	20240621	191500	143816130	2985	2985	2985	2985	0
101	20240621	191400	143816130	2985	2985	2985	2985	0
102	20240621	191300	143816130	2985	2985	2985	2985	0
103	20240621	191200	143816130	2985	2985	2985	2985	0
104	20240621	191100	143816130	2985	2985	2985	2985	0
105	20240621	191000	143816130	2985	2985	2985	2985	0
106	20240621	190900	143816130	2985	2985	2985	2985	0
107	20240621	190800	143816130	2985	2985	2985	2985	0
108	20240621	190700	143816130	2985	2985	2985	2985	0
109	20240621	190600	143816130	2985	2985	2985	2985	0
110	20240621	190500	143816130	2985	2985	2985	2985	0
111	20240621	190400	143816130	2985	2985	2985	2985	0
112	20240621	190300	143816130	2985	2985	2985	2985	0
113	20240621	190200	143816130	2985	2985	2985	2985	0
114	20240621	190100	143816130	2985	2985	2985	2985	0
115	20240621	190000	143816130	2985	2985	2985	2985	0
116	20240621	185900	143816130	2985	2985	2985	2985	0
117	20240621	185800	143816130	2985	2985	2985	2985	0
118	20240621	185700	143816130	2985	2985	2985	2985	0
119	20240621	185600	143816130	2985	2985	2985	2985	0
120	20240621	185500	143816130	2985	2985	2985	2985	0
121	20240621	185400	143816130	2985	2985	2985	2985	0
122	20240621	185300	143816130	2985	2985	2985	2985	10406
123	20240621	185200	143816130	2985	2985	2985	2985	0
124	20240621	185100	143816130	2985	2985	2985	2985	0
125	20240621	185000	143816130	2985	2985	2985	2985	0
126	20240621	184900	143816130	2985	2985	2985	2985	0
127	20240621	184800	143816130	2985	2985	2985	2985	0
128	20240621	184700	143816130	2985	2985	2985	2985	0
129	20240621	184600	143816130	2985	2985	2985	2985	0
130	20240621	184500	143816130	2985	2985	2985	2985	0
131	20240621	184400	143816130	2985	2985	2985	2985	0
132	20240621	184300	143816130	2985	2985	2985	2985	0
133	20240621	184200	143816130	2985	2985	2985	2985	0
134	20240621	184100	143816130	2985	2985	2985	2985	0
135	20240621	184000	143816130	2985	2985	2985	2985	0
136	20240621	183900	143816130	2985	2985	2985	2985	0
137	20240621	183800	143816130	2985	2985	2985	2985	0
138	20240621	183700	143816130	2985	2985	2985	2985	0
139	20240621	183600	143816130	2985	2985	2985	2985	0
140	20240621	183500	143816130	2985	2985	2985	2985	0
141	20240621	183400	143816130	2985	2985	2985	2985	0
142	20240621	183300	143816130	2985	2985	2985	2985	0
143	20240621	183200	143816130	2985	2985	2985	2985	0
144	20240621	183100	143816130	2985	2985	2985	2985	0
145	20240621	183000	143816130	2985	2985	2985	2985	0
146	20240621	182900	143816130	2985	2985	2985	2985	0
147	20240621	182800	143816130	2985	2985	2985	2985	0
148	20240621	182700	143816130	2985	2985	2985	2985	0
149	20240621	182600	143816130	2985	2985	2985	2985	0
150	20240621	182500	143816130	2985	2985	2985	2985	0
151	20240621	182400	143816130	2985	2985	2985	2985	0
152	20240621	182300	143816130	2985	2985	2985	2985	10406
153	20240621	182200	143816130	2985	2985	2985	2985	0
154	20240621	182100	143816130	2985	2985	2985	2985	0
155	20240621	182000	143816130	2985	2985	2985	2985	0
156	20240621	181900	143816130	2985	2985	2985	2985	0
157	20240621	181800	143816130	2985	2985	2985	2985	0
158	20240621	181700	143816130	2985	2985	2985	2985	0
159	20240621	181600	143816130	2985	2985	2985	2985	0
160	20240621	181500	143816130	2985	2985	2985	2985	0
161	20240621	181400	143816130	2985	2985	2985	2985	0
162	20240621	181300	143816130	2985	2985	2985	2985	0
163	20240621	181200	143816130	2985	2985	2985	2985	0
164	20240621	181100	143816130	2985	2985	2985	2985	0
165	20240621	181000	143816130	2985	2985	2985	2985	0
166	20240621	180900	143816130	2985	2985	2985	2985	0
167	20240621	180800	143816130	2985	2985	2985	2985	0
168	20240621	180700	143816130	2985	2985	2985	2985	0
169	20240621	180600	143816130	2985	2985	2985	2985	0
170	20240621	180500	143816130	2985	2985	2985	2985	0
171	20240621	180400	143816130	2985	2985	2985	2985	0
172	20240621	180300	143816130	2985	2985	2985	2985	0
173	20240621	180200	143816130	2985	2985	2985	2985	0
174	20240621	180100	143816130	2985	2985	2985	2985	0
175	20240621	180000	143816130	2985	2985	2985	2985	0
176	20240621	175900	143816130	2985	2985	2985	2985	0
177	20240621	175800	143816130	2985	2985	2985	2985	0
178	20240621	175700	143816130	2985	2985	2985	2985	0
179	20240621	175600	143816130	2985	2985	2985	2985	0
180	20240621	175500	143816130	2985	2985	2985	2985	0
181	20240621	175400	143816130	2985	2985	2985	2985	0
182	20240621	175300	143816130	2985	2985	2985	2985	10406
183	20240621	175200	143816130	2985	2985	2985	2985	0
184	20240621	175100	143816130	2985	2985	2985	2985	0
185	20240621	175000	143816130	2985	2985	2985	2985	0
186	20240621	174900	143816130	2985	2985	2985	2985	0
187	20240621	174800	143816130	2985	2985	2985	2985	0
188	20240621	174700	143816130	2985	2985	2985	2985	0
189	20240621	174600	143816130	2985	2985	2985	2985	0
190	20240621	174500	143816130	2985	2985	2985	2985	0
191	20240621	174400	143816130	2985	2985	2985	2985	0
192	20240621	174300	143816130	2985	2985	2985	2985	0
193	20240621	174200	143816130	2985	2985	2985	2985	0
194	20240621	174100	143816130	2985	2985	2985	2985	0
195	20240621	174000	143816130	2985	2985	2985	2985	0
196	20240621	173900	143816130	2985	2985	2985	2985	0
197	20240621	173800	143816130	2985	2985	2985	2985	0
198	20240621	173700	143816130	2985	2985	2985	2985	0
199	20240621	173600	143816130	2985	2985	2985	2985	0
200	20240621	173500	143816130	2985	2985	2985	2985	0
201	20240621	173400	143816130	2985	2985	2985	2985	0
202	20240621	173300	143816130	2985	2985	2985	2985	0
203	20240621	173200	143816130	2985	2985	2985	2985	0
204	20240621	173100	143816130	2985	2985	2985	2985	0
205	20240621	173000	143816130	2985	2985	2985	2985	0
206	20240621	172900	143816130	2985	2985	2985	2985	0
207	20240621	172800	143816130	2985	2985	2985	2985	0
208	20240621	172700	143816130	2985	2985	2985	2985	0
209	20240621	172600	143816130	2985	2985	2985	2985	0
210	20240621	172500	143816130	2985	2985	2985	2985	0
211	20240621	172400	143816130	2985	2985	2985	2985	0
212	20240621	172300	143816130	2985	2985	2985	2985	10406
213	20240621	172200	143816130	2985	2985	2985	2985	0
214	20240621	172100	143816130	2985	2985	2985	2985	0
215	20240621	172000	143816130	2985	2985	2985	2985	0
216	20240621	171900	143816130	2985	2985	2985	2985	0
217	20240621	171800	143816130	2985	2985	2985	2985	0
218	20240621	171700	143816130	2985	2985	2985	2985	0
219	20240621	171600	143816130	2985	2985	2985	2985	0
220	20240621	171500	143816130	2985	2985	2985	2985	0
221	20240621	171400	143816130	2985	2985	2985	2985	0
222	20240621	171300	143816130	2985	2985	2985	2985	0
223	20240621	171200	143816130	2985	2985	2985	2985	0
224	20240621	171100	143816130	2985	2985	2985	2985	0
225	20240621	171000	143816130	2985	2985	2985	2985	0
226	20240621	170900	143816130	2985	2985	2985	2985	0
227	20240621	170800	143816130	2985	2985	2985	2985	0
228	20240621	170700	143816130	2985	2985	2985	2985	0
229	20240621	170600	143816130	2985	2985	2985	2985	0
230	20240621	170500	143816130	2985	2985	2985	2985	0
231	20240621	170400	143816130	2985	2985	2985	2985	0
232	20240621	170300	143816130	2985	2985	2985	2985	0
233	20240621	170200	143816130	2985	2985	2985	2985	0
234	20240621	170100	143816130	2985	2985	2985	2985	0
235	20240621	170000	143816130	2985	2985	2985	2985	0
236	20240621	165900	143816130	2985	2985	2985	2985	0
237	20240621	165800	143816130	2985	2985	2985	2985	0
238	20240621	165700	143816130	2985	2985	2985	2985	0
239	20240621	165600	143816130	2985	2985	2985	2985	0
240	20240621	165500	143816130	2985	2985	2985	2985	0
241	20240621	165400	143816130	2985	2985	2985	2985	0
242	20240621	165300	143816130	2985	2985	2985	2985	10406
243	20240621	165200	143816130	2985	2985	2985	2985	0
244	20240621	165100	143816130	2985	2985	2985	2985	0
245	20240621	165000	143816130	2985	2985	2985	2985	0
246	20240621	164900	143816130	2985	2985	2985	2985	0
247	20240621	164800	143816130	2985	2985	2985	2985	0
248	20240621	164700	143816130	2985	2985	2985	2985	0
249	20240621	164600	143816130	2985	2985	2985	2985	0
250	20240621	164500	143816130	2985	2985	2985	2985	0
251	20240621	164400	143816130	2985	2985	2985	2985	0
252	20240621	164300	143816130	2985	2985	2985	2985	0
253	20240621	164200	143816130	2985	2985	2985	2985	0
254	20240621	164100	143816130	2985	2985	2985	2985	0
255	20240621	164000	143816130	2985	2985	2985	2985	0
256	20240621	163900	143816130	2985	2985	2985	2985	0
257	20240621	163800	143816130	2985	2985	2985	2985	0
258	20240621	163700	143816130	2985	2985	2985	2985	0
259	20240621	163600	143816130	2985	2985	2985	2985	0
260	20240621	163500	143816130	2985	2985	2985	2985	0
261	20240621	163400	143816130	2985	2985	2985	2985	0
262	20240621	163300	143816130	2985	2985	2985	2985	0
263	20240621	163200	143816130	2985	2985	2985	2985	0
264	20240621	163100	143816130	2985	2985	2985	2985	0
265	20240621	163000	143816130	2985	2985	2985	2985	0
266	20240621	162900	143816130	2985	2985	2985	2985	0
267	20240621	162800	143816130	2985	2985	2985	2985	0
268	20240621	162700	143816130	2985	2985	2985	2985	0
269	20240621	162600	143816130	2985	2985	2985	2985	0
270	20240621	162500	143816130	2985	2985	2985	2985	0
271	20240621	162400	143816130	2985	2985	2985	2985	0
272	20240621	162300	143816130	2985	2985	2985	2985	10406
273	20240621	162200	143816130	2985	2985	2985	2985	0
274	20240621	162100	143816130	2985	2985	2985	2985	0
275	20240621	162000	143816130	2985	2985	2985	2985	0
276	20240621	161900	143816130	2985	2985	2985	2985	0
277	20240621	161800	143816130	2985	2985	2985	2985	0
278	20240621	161700	143816130	2985	2985	2985	2985	0
279	20240621	161600	143816130	2985	2985	2985	2985	0
280	20240621	161500	143816130	2985	2985	2985	2985	0
281	20240621	161400	143816130	2985	2985	2985	2985	0
282	20240621	161300	143816130	2985	2985	2985	2985	0
283	20240621	161200	143816130	2985	2985	2985	2985	0
284	20240621	161100	143816130	2985	2985	2985	2985	0
285	20240621	161000	143816130	2985	2985	2985	2985	0
286	20240621	160900	143816130	2985	2985	2985	2985	0
287	20240621	160800	143816130	2985	2985	2985	2985	0
288	20240621	160700	143816130	2985	2985	2985	2985	0
289	20240621	160600	143816130	2985	2985	2985	2985	0
290	20240621	160500	143816130	2985	2985	2985	2985	0
291	20240621	160400	143816130	2985	2985	2985	2985	0
292	20240621	160300	143816130	2985	2985	2985	2985	0
293	20240621	160200	143816130	2985	2985	2985	2985	0
294	20240621	160100	143816130	2985	2985	2985	2985	0
295	20240621	160000	143816130	2985	2985	2985	2985	0
296	20240621	155900	143816130	2985	2985	2985	2985	0
297	20240621	155800	143816130	2985	2985	2985	2985	0
298	20240621	155700	143816130	2985	2985	2985	2985	0
299	20240621	155600	143816130	2985	2985	2985	2985	0
300	20240621	155500	143816130	2985	2985	2985	2985	0
301	20240621	155400	143816130	2985	2985	2985	2985	0
302	20240621	155300	143816130	2985	2985	2985	2985	10406
303	20240621	155200	143816130	2985	2985	2985	2985	0
304	20240621	155100	143816130	2985	2985	2985	2985	0
305	20240621	155000	143816130	2985	2985	2985	2985	0
306	20240621	154900	143816130	2985	2985	2985	2985	0
307	20240621	154800	143816130	2985	2985	2985	2985	0
308	20240621	154700	143816130	2985	2985	2985	2985	0
309	20240621	154600	143816130	2985	2985	2985	2985	0
310	20240621	154500	143816130	2985	2985	2985	2985	0
311	20240621	154400	143816130	2985	2985	2985	2985	0
312	20240621	154300	143816130	2985	2985	2985	2985	0
313	20240621	154200	143816130	2985	2985	2985	2985	0
314	20240621	154100	143816130	2985	2985	2985	2985	0
315	20240621	154000	143816130	2985	2985	2985	2985	0
316	20240621	153900	143816130	2985	2985	2985	2985	0
317	20240621	153800	143816130	2985	2985	2985	2985	0
318	20240621	153700	143816130	2985	2985	2985	2985	0
319	20240621	153600	143816130	2985	2985	2985	2985	0
320	20240621	153500	143816130	2985	2985	2985	2985	0
321	20240621	153400	143816130	2985	2985	2985	2985	0
322	20240621	153300	143816130	2985	2985	2985	2985	0
323	20240621	153200	143816130	2985	2985	2985	2985	0
324	20240621	153100	143816130	2985	2985	2985	2985	0
325	20240621	153000	143816130	2985	2985	2985	2985	10406
326	20240621	152900	112754220	3020	3020	3020	3020	0
327	20240621	152800	112754220	3020	3020	3020	3020	0
328	20240621	152700	112754220	3020	3020	3020	3020	0
329	20240621	152600	112754220	3020	3020	3020	3020	0
330	20240621	152500	112754220	3020	3020	3020	3020	0
331	20240621	152400	112754220	3020	3020	3020	3020	0
332	20240621	152300	112754220	3020	3020	3020	3020	0
333	20240621	152200	112754220	3020	3020	3020	3020	0
334	20240621	152100	112754220	3020	3020	3020	3020	0
335	20240621	152000	112754220	3020	3020	3020	3020	0
336	20240621	151900	112754220	3020	3005	3020	3005	3102
337	20240621	151800	103392545	3000	3000	3000	3000	0
338	20240621	151700	103392545	3000	3000	3000	3000	0
339	20240621	151600	103392545	3000	3000	3000	3000	112
340	20240621	151500	103056545	3005	3005	3005	3005	140
341	20240621	151400	102635845	3000	3000	3000	3000	0
342	20240621	151300	102635845	3000	2995	3000	2995	493
343	20240621	151200	101157720	2995	3005	3005	2995	2004
344	20240621	151100	95135740	3000	3000	3000	3000	333
345	20240621	151000	94136740	2995	2995	2995	2995	22
346	20240621	150900	94070850	2990	2990	2990	2990	0
347	20240621	150800	94070850	2990	2990	2990	2990	0
348	20240621	150700	94070850	2990	2990	2990	2990	0
349	20240621	150600	94070850	2990	2990	2990	2990	0
350	20240621	150500	94070850	2990	2990	2990	2990	0
351	20240621	150400	94070850	2990	2990	2990	2990	0
352	20240621	150300	94070850	2990	2990	2990	2990	0
353	20240621	150200	94070850	2990	2990	2990	2990	0
354	20240621	150100	94070850	2990	2990	2990	2990	0
355	20240621	150000	94070850	2990	2990	2990	2990	791
356	20240621	145900	91705760	2990	2990	2990	2990	0
357	20240621	145800	91705760	2990	2990	2990	2990	0
358	20240621	145700	91705760	2990	2990	2990	2990	0
359	20240621	145600	91705760	2990	2990	2990	2990	0
360	20240621	145500	91705760	2990	2990	2990	2990	0
361	20240621	145400	91705760	2990	2990	2990	2990	1000
362	20240621	145300	88715760	2990	2990	2990	2990	0
363	20240621	145200	88715760	2990	2990	2990	2990	0
364	20240621	145100	88715760	2990	2990	2990	2990	0
365	20240621	145000	88715760	2990	2990	2990	2990	0
366	20240621	144900	88715760	2990	2990	2990	2990	0
367	20240621	144800	88715760	2990	2990	2990	2990	0
368	20240621	144700	88715760	2990	2990	2990	2990	0
369	20240621	144600	88715760	2990	2990	2990	2990	0
370	20240621	144500	88715760	2990	2990	2990	2990	0
371	20240621	144400	88715760	2990	2990	2990	2990	645
372	20240621	144300	86787210	2990	2990	2990	2990	0
373	20240621	144200	86787210	2990	2990	2990	2990	485
374	20240621	144100	85337060	2990	2995	2995	2990	2824
375	20240621	144000	76892530	2995	2995	2995	2995	0
376	20240621	143900	76892530	2995	2995	2995	2995	10
377	20240621	143800	76862580	2995	2995	2995	2995	2
378	20240621	143700	76856590	3000	3000	3000	3000	0
379	20240621	143600	76856590	3000	3000	3000	3000	0
380	20240621	143500	76856590	3000	3000	3000	3000	0
381	20240621	143400	76856590	3000	2995	3000	2995	2000
382	20240621	143300	70859110	2990	2990	2990	2990	33
383	20240621	143200	70760440	3000	3000	3000	3000	0
384	20240621	143100	70760440	3000	3000	3000	3000	0
385	20240621	143000	70760440	3000	2995	3000	2995	1000
386	20240621	142900	67763040	2995	2995	2995	2995	10
387	20240621	142800	67733090	3000	3000	3000	3000	0
388	20240621	142700	67733090	3000	3000	3000	3000	0
389	20240621	142600	67733090	3000	3000	3000	3000	50
390	20240621	142500	67583090	3000	3000	3000	3000	0
391	20240621	142400	67583090	3000	3000	3000	3000	0
392	20240621	142300	67583090	3000	3000	3000	3000	0
393	20240621	142200	67583090	3000	3000	3000	3000	0
394	20240621	142100	67583090	3000	3000	3000	3000	0
395	20240621	142000	67583090	3000	3000	3000	3000	0
396	20240621	141900	67583090	3000	3000	3000	3000	0
397	20240621	141800	67583090	3000	3000	3000	3000	0
398	20240621	141700	67583090	3000	3000	3000	3000	0
399	20240621	141600	67583090	3000	3000	3000	3000	0
400	20240621	141500	67583090	3000	3000	3000	3000	1
401	20240621	141400	67580090	2990	2990	2990	2990	8
402	20240621	141300	67556170	2995	2995	2995	2995	0
403	20240621	141200	67556170	2995	2995	2995	2995	0
404	20240621	141100	67556170	2995	2995	2995	2995	0
405	20240621	141000	67556170	2995	2995	2995	2995	0
406	20240621	140900	67556170	2995	2995	2995	2995	0
407	20240621	140800	67556170	2995	2995	2995	2995	0
408	20240621	140700	67556170	2995	2995	2995	2995	0
409	20240621	140600	67556170	2995	2995	2995	2995	0
410	20240621	140500	67556170	2995	2995	2995	2995	0
411	20240621	140400	67556170	2995	2995	2995	2995	0
412	20240621	140300	67556170	2995	2995	2995	2995	0
413	20240621	140200	67556170	2995	2995	2995	2995	0
414	20240621	140100	67556170	2995	2995	2995	2995	0
415	20240621	140000	67556170	2995	2995	2995	2995	0
416	20240621	135900	67556170	2995	2995	2995	2995	2
417	20240621	135800	67550180	2990	2990	2990	2990	0
418	20240621	135700	67550180	2990	2990	2990	2990	0
419	20240621	135600	67550180	2990	2990	2990	2990	0
420	20240621	135500	67550180	2990	2990	2990	2990	0
421	20240621	135400	67550180	2990	2990	2990	2990	0
422	20240621	135300	67550180	2990	2990	2990	2990	240
423	20240621	135200	66832580	2990	2990	2990	2990	0
424	20240621	135100	66832580	2990	2990	2990	2990	0
425	20240621	135000	66832580	2990	2990	2990	2990	0
426	20240621	134900	66832580	2990	2990	2990	2990	0
427	20240621	134800	66832580	2990	2990	2990	2990	0
428	20240621	134700	66832580	2990	2990	2990	2990	0
429	20240621	134600	66832580	2990	2990	2990	2990	0
430	20240621	134500	66832580	2990	2990	2990	2990	0
431	20240621	134400	66832580	2990	2990	2990	2990	0
432	20240621	134300	66832580	2990	2990	2990	2990	0
433	20240621	134200	66832580	2990	2990	2990	2990	0
434	20240621	134100	66832580	2990	2990	2990	2990	0
435	20240621	134000	66832580	2990	2990	2990	2990	659
436	20240621	133900	64862170	2995	2995	2995	2995	0
437	20240621	133800	64862170	2995	2995	2995	2995	0
438	20240621	133700	64862170	2995	2995	2995	2995	0
439	20240621	133600	64862170	2995	2995	2995	2995	0
440	20240621	133500	64862170	2995	2995	2995	2995	0
441	20240621	133400	64862170	2995	2995	2995	2995	0
442	20240621	133300	64862170	2995	2995	2995	2995	0
443	20240621	133200	64862170	2995	2995	2995	2995	0
444	20240621	133100	64862170	2995	2995	2995	2995	0
445	20240621	133000	64862170	2995	2995	2995	2995	4
446	20240621	132900	64850190	2995	2995	2995	2995	0
447	20240621	132800	64850190	2995	2995	2995	2995	0
448	20240621	132700	64850190	2995	2995	2995	2995	0
449	20240621	132600	64850190	2995	2995	2995	2995	0
450	20240621	132500	64850190	2995	2995	2995	2995	0
451	20240621	132400	64850190	2995	2995	2995	2995	11
452	20240621	132300	64817245	2990	2990	2990	2990	0
453	20240621	132200	64817245	2990	2990	2990	2990	0
454	20240621	132100	64817245	2990	2990	2990	2990	198
455	20240621	132000	64225225	2995	2995	2995	2995	0
456	20240621	131900	64225225	2995	2995	2995	2995	0
457	20240621	131800	64225225	2995	2995	2995	2995	0
458	20240621	131700	64225225	2995	2995	2995	2995	0
459	20240621	131600	64225225	2995	2995	2995	2995	0
460	20240621	131500	64225225	2995	2995	2995	2995	0
461	20240621	131400	64225225	2995	2995	2995	2995	0
462	20240621	131300	64225225	2995	2995	2995	2995	0
463	20240621	131200	64225225	2995	2995	2995	2995	0
464	20240621	131100	64225225	2995	2995	2995	2995	0
465	20240621	131000	64225225	2995	2995	2995	2995	0
466	20240621	130900	64225225	2995	2995	2995	2995	0
467	20240621	130800	64225225	2995	2995	2995	2995	0
468	20240621	130700	64225225	2995	2995	2995	2995	0
469	20240621	130600	64225225	2995	2995	2995	2995	0
470	20240621	130500	64225225	2995	2995	2995	2995	0
471	20240621	130400	64225225	2995	2995	2995	2995	188
472	20240621	130300	63662165	2995	2995	2995	2995	2
473	20240621	130200	63656175	2990	2990	2990	2990	0
474	20240621	130100	63656175	2990	2990	2990	2990	0
475	20240621	130000	63656175	2990	2990	2990	2990	0
476	20240621	125900	63656175	2990	2990	2990	2990	58
477	20240621	125800	63482755	2990	2990	2990	2990	12
478	20240621	125700	63446875	2995	2995	2995	2995	0
479	20240621	125600	63446875	2995	2995	2995	2995	0
480	20240621	125500	63446875	2995	2995	2995	2995	0
481	20240621	125400	63446875	2995	2995	2995	2995	1
482	20240621	125300	63443880	2985	2985	2985	2985	0
483	20240621	125200	63443880	2985	2985	2985	2985	0
484	20240621	125100	63443880	2985	2985	2985	2985	0
485	20240621	125000	63443880	2985	2985	2985	2985	0
486	20240621	124900	63443880	2985	2985	2985	2985	0
487	20240621	124800	63443880	2985	2995	2995	2985	900
488	20240621	124700	60757235	2990	2990	2990	2990	0
489	20240621	124600	60757235	2990	2990	2990	2990	0
490	20240621	124500	60757235	2990	2990	2990	2990	0
491	20240621	124400	60757235	2990	2990	2990	2990	0
492	20240621	124300	60757235	2990	2990	2990	2990	0
493	20240621	124200	60757235	2990	2990	2990	2990	0
494	20240621	124100	60757235	2990	2990	2990	2990	0
495	20240621	124000	60757235	2990	2990	2990	2990	0
496	20240621	123900	60757235	2990	2990	2990	2990	0
497	20240621	123800	60757235	2990	2990	2990	2990	73
498	20240621	123700	60538965	2990	2990	2990	2990	0
499	20240621	123600	60538965	2990	2990	2990	2990	0
500	20240621	123500	60538965	2990	2990	2990	2990	0
501	20240621	123400	60538965	2990	2990	2990	2990	0
502	20240621	123300	60538965	2990	2990	2990	2990	0
503	20240621	123200	60538965	2990	2990	2990	2990	0
504	20240621	123100	60538965	2990	2990	2990	2990	0
505	20240621	123000	60538965	2990	2990	2990	2990	0
506	20240621	122900	60538965	2990	2990	2990	2990	0
507	20240621	122800	60538965	2990	2990	2990	2990	0
508	20240621	122700	60538965	2990	2990	2990	2990	0
509	20240621	122600	60538965	2990	2990	2990	2990	32
510	20240621	122500	60443285	2985	2985	2985	2985	0
511	20240621	122400	60443285	2985	2985	2985	2985	0
512	20240621	122300	60443285	2985	2985	2985	2985	0
513	20240621	122200	60443285	2985	2985	2985	2985	0
514	20240621	122100	60443285	2985	2985	2985	2985	0
515	20240621	122000	60443285	2985	2985	2985	2985	0
516	20240621	121900	60443285	2985	2985	2985	2985	0
517	20240621	121800	60443285	2985	2985	2985	2985	0
518	20240621	121700	60443285	2985	2985	2985	2985	0
519	20240621	121600	60443285	2985	2985	2985	2985	0
520	20240621	121500	60443285	2985	2985	2985	2985	200
521	20240621	121400	59846285	2985	2985	2985	2985	1
522	20240621	121300	59843300	2985	2985	2985	2985	0
523	20240621	121200	59843300	2985	2985	2985	2985	0
524	20240621	121100	59843300	2985	2985	2985	2985	24
525	20240621	121000	59771660	2985	2985	2985	2985	0
526	20240621	120900	59771660	2985	2985	2985	2985	0
527	20240621	120800	59771660	2985	2985	2985	2985	0
528	20240621	120700	59771660	2985	2985	2985	2985	0
529	20240621	120600	59771660	2985	2985	2985	2985	0
530	20240621	120500	59771660	2985	2985	2985	2985	0
531	20240621	120400	59771660	2985	2985	2985	2985	1422
532	20240621	120300	55526990	2980	2980	2980	2980	0
533	20240621	120200	55526990	2980	2980	2980	2980	308
534	20240621	120100	54609150	2980	2980	2980	2980	50
535	20240621	120000	54460150	2985	2985	2985	2985	0
536	20240621	115900	54460150	2985	2985	2985	2985	0
537	20240621	115800	54460150	2985	2985	2985	2985	0
538	20240621	115700	54460150	2985	2985	2985	2985	0
539	20240621	115600	54460150	2985	2985	2985	2985	0
540	20240621	115500	54460150	2985	2985	2985	2985	0
541	20240621	115400	54460150	2985	2985	2985	2985	0
542	20240621	115300	54460150	2985	2985	2985	2985	0
543	20240621	115200	54460150	2985	2985	2985	2985	0
544	20240621	115100	54460150	2985	2985	2985	2985	0
545	20240621	115000	54460150	2985	2985	2985	2985	2
546	20240621	114900	54454180	2985	2985	2985	2985	0
547	20240621	114800	54454180	2985	2985	2985	2985	0
548	20240621	114700	54454180	2985	2985	2985	2985	0
549	20240621	114600	54454180	2985	2985	2985	2985	0
550	20240621	114500	54454180	2985	2985	2985	2985	67
551	20240621	114400	54254185	2985	2985	2985	2985	0
552	20240621	114300	54254185	2985	2985	2985	2985	50
553	20240621	114200	54104935	2985	2985	2985	2985	0
554	20240621	114100	54104935	2985	2985	2985	2985	0
555	20240621	114000	54104935	2985	2985	2985	2985	0
556	20240621	113900	54104935	2985	2985	2985	2985	5
557	20240621	113800	54090010	2985	2985	2985	2985	0
558	20240621	113700	54090010	2985	2985	2985	2985	55
559	20240621	113600	53925835	2985	2985	2985	2985	0
560	20240621	113500	53925835	2985	2985	2985	2985	0
561	20240621	113400	53925835	2985	2985	2985	2985	0
562	20240621	113300	53925835	2985	2985	2985	2985	0
563	20240621	113200	53925835	2985	2985	2985	2985	0
564	20240621	113100	53925835	2985	2985	2985	2985	0
565	20240621	113000	53925835	2985	2985	2985	2985	0
566	20240621	112900	53925835	2985	2985	2985	2985	0
567	20240621	112800	53925835	2985	2985	2985	2985	0
568	20240621	112700	53925835	2985	2985	2985	2985	1
569	20240621	112600	53922850	2985	2985	2985	2985	19
570	20240621	112500	53866135	2980	2980	2980	2980	0
571	20240621	112400	53866135	2980	2980	2980	2980	0
572	20240621	112300	53866135	2980	2980	2980	2980	0
573	20240621	112200	53866135	2980	2980	2980	2980	1100
574	20240621	112100	50588135	2985	2985	2985	2985	3
575	20240621	112000	50579180	2980	2980	2980	2980	53
576	20240621	111900	50421240	2980	2985	2985	2980	400
577	20240621	111800	49227760	2995	2995	2995	2995	0
578	20240621	111700	49227760	2995	2995	2995	2995	0
579	20240621	111600	49227760	2995	2995	2995	2995	0
580	20240621	111500	49227760	2995	2995	2995	2995	0
581	20240621	111400	49227760	2995	2995	2995	2995	0
582	20240621	111300	49227760	2995	2995	2995	2995	0
583	20240621	111200	49227760	2995	2995	2995	2995	0
584	20240621	111100	49227760	2995	2995	2995	2995	0
585	20240621	111000	49227760	2995	2995	2995	2995	0
586	20240621	110900	49227760	2995	2995	2995	2995	0
587	20240621	110800	49227760	2995	2990	2995	2990	84
588	20240621	110700	48976595	2980	2980	2980	2980	0
589	20240621	110600	48976595	2980	2980	2980	2980	0
590	20240621	110500	48976595	2980	2980	2980	2980	15
591	20240621	110400	48931895	2990	2990	2990	2990	0
592	20240621	110300	48931895	2990	2990	2990	2990	0
593	20240621	110200	48931895	2990	2990	2990	2990	25
594	20240621	110100	48857145	2990	2990	2990	2990	0
595	20240621	110000	48857145	2990	2990	2990	2990	0
596	20240621	105900	48857145	2990	2990	2990	2990	0
597	20240621	105800	48857145	2990	2990	2990	2990	0
598	20240621	105700	48857145	2990	2990	2990	2990	0
599	20240621	105600	48857145	2990	2990	2990	2990	32
600	20240621	105500	48761465	2990	2990	2990	2990	0
601	20240621	105400	48761465	2990	2990	2990	2990	0
602	20240621	105300	48761465	2990	2990	2990	2990	0
603	20240621	105200	48761465	2990	2990	2990	2990	0
604	20240621	105100	48761465	2990	2990	2990	2990	2
605	20240621	105000	48755485	2990	2990	2990	2990	0
606	20240621	104900	48755485	2990	2990	2990	2990	0
607	20240621	104800	48755485	2990	2990	2990	2990	0
608	20240621	104700	48755485	2990	2990	2990	2990	1
609	20240621	104600	48752495	2990	2990	2990	2990	0
610	20240621	104500	48752495	2990	2990	2990	2990	0
611	20240621	104400	48752495	2990	2990	2990	2990	0
612	20240621	104300	48752495	2990	2990	2990	2990	33
613	20240621	104200	48653825	2985	2985	2985	2985	0
614	20240621	104100	48653825	2985	2985	2985	2985	0
615	20240621	104000	48653825	2985	2985	2985	2985	0
616	20240621	103900	48653825	2985	2985	2985	2985	0
617	20240621	103800	48653825	2985	2985	2985	2985	0
618	20240621	103700	48653825	2985	2985	2985	2985	0
619	20240621	103600	48653825	2985	2985	2985	2985	0
620	20240621	103500	48653825	2985	2985	2985	2985	0
621	20240621	103400	48653825	2985	2985	2985	2985	0
622	20240621	103300	48653825	2985	2985	2985	2985	0
623	20240621	103200	48653825	2985	2985	2985	2985	0
624	20240621	103100	48653825	2985	2985	2985	2985	0
625	20240621	103000	48653825	2985	2990	2990	2985	1062
626	20240621	102900	45483425	2990	2990	2990	2990	0
627	20240621	102800	45483425	2990	2990	2990	2990	0
628	20240621	102700	45483425	2990	2985	2990	2985	108
629	20240621	102600	45160595	2980	2980	2980	2980	0
630	20240621	102500	45160595	2980	2980	2980	2980	45
631	20240621	102400	45026495	2985	2985	2985	2985	0
632	20240621	102300	45026495	2985	2985	2985	2985	0
633	20240621	102200	45026495	2985	2985	2985	2985	0
634	20240621	102100	45026495	2985	2985	2985	2985	86
635	20240621	102000	44769785	2975	2975	2975	2975	0
636	20240621	101900	44769785	2975	2975	2975	2975	0
637	20240621	101800	44769785	2975	2975	2975	2975	0
638	20240621	101700	44769785	2975	2975	2975	2975	6
639	20240621	101600	44751935	2970	2970	2970	2970	0
640	20240621	101500	44751935	2970	2970	2970	2970	0
641	20240621	101400	44751935	2970	2970	2970	2970	8
642	20240621	101300	44728175	2965	2965	2965	2965	0
643	20240621	101200	44728175	2965	2965	2965	2965	0
644	20240621	101100	44728175	2965	2965	2965	2965	0
645	20240621	101000	44728175	2965	2965	2965	2965	0
646	20240621	100900	44728175	2965	2965	2965	2965	0
647	20240621	100800	44728175	2965	2965	2965	2965	5
648	20240621	100700	44713350	2965	2965	2965	2965	0
649	20240621	100600	44713350	2965	2965	2965	2965	0
650	20240621	100500	44713350	2965	2965	2965	2965	178
651	20240621	100400	44185580	2965	2965	2965	2965	0
652	20240621	100300	44185580	2965	2965	2965	2960	709
653	20240621	100200	42086005	2990	2965	2990	2965	79
654	20240621	100100	41851560	2965	2965	2965	2965	2
655	20240621	100000	41845630	2985	2985	2985	2985	0
656	20240621	095900	41845630	2985	2985	2985	2985	0
657	20240621	095800	41845630	2985	2985	2985	2985	0
658	20240621	095700	41845630	2985	2985	2985	2985	0
659	20240621	095600	41845630	2985	2985	2985	2985	0
660	20240621	095500	41845630	2985	2985	2985	2985	0
661	20240621	095400	41845630	2985	2985	2985	2985	0
662	20240621	095300	41845630	2985	2985	2985	2985	1
663	20240621	095200	41842645	2960	2960	2960	2960	814
664	20240621	095100	39433205	2975	2975	2975	2975	0
665	20240621	095000	39433205	2975	2975	2975	2960	1913
666	20240621	094900	33770455	2975	2975	2975	2975	10
667	20240621	094800	33740705	2960	2960	2960	2960	84
668	20240621	094700	33492065	2960	2975	2975	2960	1165
669	20240621	094600	30037680	2975	3000	3000	2975	69
670	20240621	094500	29830755	3000	3000	3000	3000	4
671	20240621	094400	29818755	2975	2975	2975	2975	0
672	20240621	094300	29818755	2975	3000	3000	2975	23
673	20240621	094200	29750055	3000	3000	3000	3000	0
674	20240621	094100	29750055	3000	2980	3000	2980	3307
675	20240621	094000	19895175	3000	2980	3000	2980	495
676	20240621	093900	18420025	3000	3000	3000	3000	0
677	20240621	093800	18420025	3000	2985	3000	2980	204
678	20240621	093700	17812065	3000	3000	3000	3000	0
679	20240621	093600	17812065	3000	3000	3000	3000	1
680	20240621	093500	17809065	2985	2990	2990	2985	303
681	20240621	093400	16904575	3000	3000	3000	3000	0
682	20240621	093300	16904575	3000	3000	3000	3000	0
683	20240621	093200	16904575	3000	2980	3000	2980	333
684	20240621	093100	15910625	2980	2980	2980	2980	0
685	20240621	093000	15910625	2980	2980	2980	2980	14
686	20240621	092900	15868905	2980	2985	2985	2980	2867
687	20240621	092800	7324245	3005	3005	3005	3005	0
688	20240621	092700	7324245	3005	3005	3005	3005	0
689	20240621	092600	7324245	3005	3005	3005	3005	0
690	20240621	092500	7324245	3005	3005	3005	3005	0
691	20240621	092400	7324245	3005	3005	3005	3005	0
692	20240621	092300	7324245	3005	3005	3005	3005	0
693	20240621	092200	7324245	3005	2985	3005	2980	61
694	20240621	092100	7142165	2985	2985	2985	2985	0
695	20240621	092000	7142165	2985	3010	3010	2985	39
696	20240621	091900	7025400	3015	3015	3015	3015	0
697	20240621	091800	7025400	3015	3015	3015	3015	2
698	20240621	091700	7019370	2990	2990	2990	2990	0
699	20240621	091600	7019370	2990	3000	3000	2990	176
700	20240621	091500	6491930	3000	3000	3000	3000	0
701	20240621	091400	6491930	3000	3000	3000	3000	133
702	20240621	091300	6092930	3005	3005	3005	3005	0
703	20240621	091200	6092930	3005	3005	3005	3005	0
704	20240621	091100	6092930	3005	3005	3010	3005	19
705	20240621	091000	6035830	3005	3005	3005	3005	0
706	20240621	090900	6035830	3005	3005	3005	3005	0
707	20240621	090800	6035830	3005	3010	3010	3005	297
708	20240621	090700	5141955	3030	3030	3030	3030	0
709	20240621	090600	5141955	3030	3030	3030	3030	0
710	20240621	090500	5141955	3030	3030	3030	3030	0
711	20240621	090400	5141955	3030	3010	3030	3010	34
712	20240621	090300	5038955	3010	3010	3010	3010	0
713	20240621	090200	5038955	3010	3010	3010	3010	0
714	20240621	090100	5038955	3010	3010	3010	3010	0
715	20240621	090000	5038955	3010	3030	3030	3010	1664