KissMeData/263770/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	205900	44091925	2845	2845	2845	2845	626
3	20240626	205800	44091925	2845	2845	2845	2845	0
4	20240626	205700	44091925	2845	2845	2845	2845	0
5	20240626	205600	44091925	2845	2845	2845	2845	0
6	20240626	205500	44091925	2845	2845	2845	2845	0
7	20240626	205400	44091925	2845	2845	2845	2845	0
8	20240626	205300	44091925	2845	2845	2845	2845	0
9	20240626	205200	44091925	2845	2845	2845	2845	0
10	20240626	205100	44091925	2845	2845	2845	2845	0
11	20240626	205000	44091925	2845	2845	2845	2845	0
12	20240626	204900	44091925	2845	2845	2845	2845	0
13	20240626	204800	44091925	2845	2845	2845	2845	0
14	20240626	204700	44091925	2845	2845	2845	2845	0
15	20240626	204600	44091925	2845	2845	2845	2845	0
16	20240626	204500	44091925	2845	2845	2845	2845	0
17	20240626	204400	44091925	2845	2845	2845	2845	0
18	20240626	204300	44091925	2845	2845	2845	2845	0
19	20240626	204200	44091925	2845	2845	2845	2845	0
20	20240626	204100	44091925	2845	2845	2845	2845	0
21	20240626	204000	44091925	2845	2845	2845	2845	0
22	20240626	203900	44091925	2845	2845	2845	2845	0
23	20240626	203800	44091925	2845	2845	2845	2845	0
24	20240626	203700	44091925	2845	2845	2845	2845	0
25	20240626	203600	44091925	2845	2845	2845	2845	0
26	20240626	203500	44091925	2845	2845	2845	2845	0
27	20240626	203400	44091925	2845	2845	2845	2845	0
28	20240626	203300	44091925	2845	2845	2845	2845	0
29	20240626	203200	44091925	2845	2845	2845	2845	0
30	20240626	203100	44091925	2845	2845	2845	2845	0
31	20240626	203000	44091925	2845	2845	2845	2845	0
32	20240626	202900	44091925	2845	2845	2845	2845	626
33	20240626	202800	44091925	2845	2845	2845	2845	0
34	20240626	202700	44091925	2845	2845	2845	2845	0
35	20240626	202600	44091925	2845	2845	2845	2845	0
36	20240626	202500	44091925	2845	2845	2845	2845	0
37	20240626	202400	44091925	2845	2845	2845	2845	0
38	20240626	202300	44091925	2845	2845	2845	2845	0
39	20240626	202200	44091925	2845	2845	2845	2845	0
40	20240626	202100	44091925	2845	2845	2845	2845	0
41	20240626	202000	44091925	2845	2845	2845	2845	0
42	20240626	201900	44091925	2845	2845	2845	2845	0
43	20240626	201800	44091925	2845	2845	2845	2845	0
44	20240626	201700	44091925	2845	2845	2845	2845	0
45	20240626	201600	44091925	2845	2845	2845	2845	0
46	20240626	201500	44091925	2845	2845	2845	2845	0
47	20240626	201400	44091925	2845	2845	2845	2845	0
48	20240626	201300	44091925	2845	2845	2845	2845	0
49	20240626	201200	44091925	2845	2845	2845	2845	0
50	20240626	201100	44091925	2845	2845	2845	2845	0
51	20240626	201000	44091925	2845	2845	2845	2845	0
52	20240626	200900	44091925	2845	2845	2845	2845	0
53	20240626	200800	44091925	2845	2845	2845	2845	0
54	20240626	200700	44091925	2845	2845	2845	2845	0
55	20240626	200600	44091925	2845	2845	2845	2845	0
56	20240626	200500	44091925	2845	2845	2845	2845	0
57	20240626	200400	44091925	2845	2845	2845	2845	0
58	20240626	200300	44091925	2845	2845	2845	2845	0
59	20240626	200200	44091925	2845	2845	2845	2845	0
60	20240626	200100	44091925	2845	2845	2845	2845	0
61	20240626	200000	44091925	2845	2845	2845	2845	0
62	20240626	195900	44091925	2845	2845	2845	2845	626
63	20240626	195800	44091925	2845	2845	2845	2845	0
64	20240626	195700	44091925	2845	2845	2845	2845	0
65	20240626	195600	44091925	2845	2845	2845	2845	0
66	20240626	195500	44091925	2845	2845	2845	2845	0
67	20240626	195400	44091925	2845	2845	2845	2845	0
68	20240626	195300	44091925	2845	2845	2845	2845	0
69	20240626	195200	44091925	2845	2845	2845	2845	0
70	20240626	195100	44091925	2845	2845	2845	2845	0
71	20240626	195000	44091925	2845	2845	2845	2845	0
72	20240626	194900	44091925	2845	2845	2845	2845	0
73	20240626	194800	44091925	2845	2845	2845	2845	0
74	20240626	194700	44091925	2845	2845	2845	2845	0
75	20240626	194600	44091925	2845	2845	2845	2845	0
76	20240626	194500	44091925	2845	2845	2845	2845	0
77	20240626	194400	44091925	2845	2845	2845	2845	0
78	20240626	194300	44091925	2845	2845	2845	2845	0
79	20240626	194200	44091925	2845	2845	2845	2845	0
80	20240626	194100	44091925	2845	2845	2845	2845	0
81	20240626	194000	44091925	2845	2845	2845	2845	0
82	20240626	193900	44091925	2845	2845	2845	2845	0
83	20240626	193800	44091925	2845	2845	2845	2845	0
84	20240626	193700	44091925	2845	2845	2845	2845	0
85	20240626	193600	44091925	2845	2845	2845	2845	0
86	20240626	193500	44091925	2845	2845	2845	2845	0
87	20240626	193400	44091925	2845	2845	2845	2845	0
88	20240626	193300	44091925	2845	2845	2845	2845	0
89	20240626	193200	44091925	2845	2845	2845	2845	0
90	20240626	193100	44091925	2845	2845	2845	2845	0
91	20240626	193000	44091925	2845	2845	2845	2845	0
92	20240626	192900	44091925	2845	2845	2845	2845	626
93	20240626	192800	44091925	2845	2845	2845	2845	0
94	20240626	192700	44091925	2845	2845	2845	2845	0
95	20240626	192600	44091925	2845	2845	2845	2845	0
96	20240626	192500	44091925	2845	2845	2845	2845	0
97	20240626	192400	44091925	2845	2845	2845	2845	0
98	20240626	192300	44091925	2845	2845	2845	2845	0
99	20240626	192200	44091925	2845	2845	2845	2845	0
100	20240626	192100	44091925	2845	2845	2845	2845	0
101	20240626	192000	44091925	2845	2845	2845	2845	0
102	20240626	191900	44091925	2845	2845	2845	2845	0
103	20240626	191800	44091925	2845	2845	2845	2845	0
104	20240626	191700	44091925	2845	2845	2845	2845	0
105	20240626	191600	44091925	2845	2845	2845	2845	0
106	20240626	191500	44091925	2845	2845	2845	2845	0
107	20240626	191400	44091925	2845	2845	2845	2845	0
108	20240626	191300	44091925	2845	2845	2845	2845	0
109	20240626	191200	44091925	2845	2845	2845	2845	0
110	20240626	191100	44091925	2845	2845	2845	2845	0
111	20240626	191000	44091925	2845	2845	2845	2845	0
112	20240626	190900	44091925	2845	2845	2845	2845	0
113	20240626	190800	44091925	2845	2845	2845	2845	0
114	20240626	190700	44091925	2845	2845	2845	2845	0
115	20240626	190600	44091925	2845	2845	2845	2845	0
116	20240626	190500	44091925	2845	2845	2845	2845	0
117	20240626	190400	44091925	2845	2845	2845	2845	0
118	20240626	190300	44091925	2845	2845	2845	2845	0
119	20240626	190200	44091925	2845	2845	2845	2845	0
120	20240626	190100	44091925	2845	2845	2845	2845	0
121	20240626	190000	44091925	2845	2845	2845	2845	0
122	20240626	185900	44091925	2845	2845	2845	2845	626
123	20240626	185800	44091925	2845	2845	2845	2845	0
124	20240626	185700	44091925	2845	2845	2845	2845	0
125	20240626	185600	44091925	2845	2845	2845	2845	0
126	20240626	185500	44091925	2845	2845	2845	2845	0
127	20240626	185400	44091925	2845	2845	2845	2845	0
128	20240626	185300	44091925	2845	2845	2845	2845	0
129	20240626	185200	44091925	2845	2845	2845	2845	0
130	20240626	185100	44091925	2845	2845	2845	2845	0
131	20240626	185000	44091925	2845	2845	2845	2845	0
132	20240626	184900	44091925	2845	2845	2845	2845	0
133	20240626	184800	44091925	2845	2845	2845	2845	0
134	20240626	184700	44091925	2845	2845	2845	2845	0
135	20240626	184600	44091925	2845	2845	2845	2845	0
136	20240626	184500	44091925	2845	2845	2845	2845	0
137	20240626	184400	44091925	2845	2845	2845	2845	0
138	20240626	184300	44091925	2845	2845	2845	2845	0
139	20240626	184200	44091925	2845	2845	2845	2845	0
140	20240626	184100	44091925	2845	2845	2845	2845	0
141	20240626	184000	44091925	2845	2845	2845	2845	0
142	20240626	183900	44091925	2845	2845	2845	2845	0
143	20240626	183800	44091925	2845	2845	2845	2845	0
144	20240626	183700	44091925	2845	2845	2845	2845	0
145	20240626	183600	44091925	2845	2845	2845	2845	0
146	20240626	183500	44091925	2845	2845	2845	2845	0
147	20240626	183400	44091925	2845	2845	2845	2845	0
148	20240626	183300	44091925	2845	2845	2845	2845	0
149	20240626	183200	44091925	2845	2845	2845	2845	0
150	20240626	183100	44091925	2845	2845	2845	2845	0
151	20240626	183000	44091925	2845	2845	2845	2845	0
152	20240626	182900	44091925	2845	2845	2845	2845	626
153	20240626	182800	44091925	2845	2845	2845	2845	0
154	20240626	182700	44091925	2845	2845	2845	2845	0
155	20240626	182600	44091925	2845	2845	2845	2845	0
156	20240626	182500	44091925	2845	2845	2845	2845	0
157	20240626	182400	44091925	2845	2845	2845	2845	0
158	20240626	182300	44091925	2845	2845	2845	2845	0
159	20240626	182200	44091925	2845	2845	2845	2845	0
160	20240626	182100	44091925	2845	2845	2845	2845	0
161	20240626	182000	44091925	2845	2845	2845	2845	0
162	20240626	181900	44091925	2845	2845	2845	2845	0
163	20240626	181800	44091925	2845	2845	2845	2845	0
164	20240626	181700	44091925	2845	2845	2845	2845	0
165	20240626	181600	44091925	2845	2845	2845	2845	0
166	20240626	181500	44091925	2845	2845	2845	2845	0
167	20240626	181400	44091925	2845	2845	2845	2845	0
168	20240626	181300	44091925	2845	2845	2845	2845	0
169	20240626	181200	44091925	2845	2845	2845	2845	0
170	20240626	181100	44091925	2845	2845	2845	2845	0
171	20240626	181000	44091925	2845	2845	2845	2845	0
172	20240626	180900	44091925	2845	2845	2845	2845	0
173	20240626	180800	44091925	2845	2845	2845	2845	0
174	20240626	180700	44091925	2845	2845	2845	2845	0
175	20240626	180600	44091925	2845	2845	2845	2845	0
176	20240626	180500	44091925	2845	2845	2845	2845	0
177	20240626	180400	44091925	2845	2845	2845	2845	0
178	20240626	180300	44091925	2845	2845	2845	2845	0
179	20240626	180200	44091925	2845	2845	2845	2845	0
180	20240626	180100	44091925	2845	2845	2845	2845	0
181	20240626	180000	44091925	2845	2845	2845	2845	0
182	20240626	175900	44091925	2845	2845	2845	2845	626
183	20240626	175800	44091925	2845	2845	2845	2845	0
184	20240626	175700	44091925	2845	2845	2845	2845	0
185	20240626	175600	44091925	2845	2845	2845	2845	0
186	20240626	175500	44091925	2845	2845	2845	2845	0
187	20240626	175400	44091925	2845	2845	2845	2845	0
188	20240626	175300	44091925	2845	2845	2845	2845	0
189	20240626	175200	44091925	2845	2845	2845	2845	0
190	20240626	175100	44091925	2845	2845	2845	2845	0
191	20240626	175000	44091925	2845	2845	2845	2845	0
192	20240626	174900	44091925	2845	2845	2845	2845	0
193	20240626	174800	44091925	2845	2845	2845	2845	0
194	20240626	174700	44091925	2845	2845	2845	2845	0
195	20240626	174600	44091925	2845	2845	2845	2845	0
196	20240626	174500	44091925	2845	2845	2845	2845	0
197	20240626	174400	44091925	2845	2845	2845	2845	0
198	20240626	174300	44091925	2845	2845	2845	2845	0
199	20240626	174200	44091925	2845	2845	2845	2845	0
200	20240626	174100	44091925	2845	2845	2845	2845	0
201	20240626	174000	44091925	2845	2845	2845	2845	0
202	20240626	173900	44091925	2845	2845	2845	2845	0
203	20240626	173800	44091925	2845	2845	2845	2845	0
204	20240626	173700	44091925	2845	2845	2845	2845	0
205	20240626	173600	44091925	2845	2845	2845	2845	0
206	20240626	173500	44091925	2845	2845	2845	2845	0
207	20240626	173400	44091925	2845	2845	2845	2845	0
208	20240626	173300	44091925	2845	2845	2845	2845	0
209	20240626	173200	44091925	2845	2845	2845	2845	0
210	20240626	173100	44091925	2845	2845	2845	2845	0
211	20240626	173000	44091925	2845	2845	2845	2845	0
212	20240626	172900	44091925	2845	2845	2845	2845	626
213	20240626	172800	44091925	2845	2845	2845	2845	0
214	20240626	172700	44091925	2845	2845	2845	2845	0
215	20240626	172600	44091925	2845	2845	2845	2845	0
216	20240626	172500	44091925	2845	2845	2845	2845	0
217	20240626	172400	44091925	2845	2845	2845	2845	0
218	20240626	172300	44091925	2845	2845	2845	2845	0
219	20240626	172200	44091925	2845	2845	2845	2845	0
220	20240626	172100	44091925	2845	2845	2845	2845	0
221	20240626	172000	44091925	2845	2845	2845	2845	0
222	20240626	171900	44091925	2845	2845	2845	2845	0
223	20240626	171800	44091925	2845	2845	2845	2845	0
224	20240626	171700	44091925	2845	2845	2845	2845	0
225	20240626	171600	44091925	2845	2845	2845	2845	0
226	20240626	171500	44091925	2845	2845	2845	2845	0
227	20240626	171400	44091925	2845	2845	2845	2845	0
228	20240626	171300	44091925	2845	2845	2845	2845	0
229	20240626	171200	44091925	2845	2845	2845	2845	0
230	20240626	171100	44091925	2845	2845	2845	2845	0
231	20240626	171000	44091925	2845	2845	2845	2845	0
232	20240626	170900	44091925	2845	2845	2845	2845	0
233	20240626	170800	44091925	2845	2845	2845	2845	0
234	20240626	170700	44091925	2845	2845	2845	2845	0
235	20240626	170600	44091925	2845	2845	2845	2845	0
236	20240626	170500	44091925	2845	2845	2845	2845	0
237	20240626	170400	44091925	2845	2845	2845	2845	0
238	20240626	170300	44091925	2845	2845	2845	2845	0
239	20240626	170200	44091925	2845	2845	2845	2845	0
240	20240626	170100	44091925	2845	2845	2845	2845	0
241	20240626	170000	44091925	2845	2845	2845	2845	0
242	20240626	165900	44091925	2845	2845	2845	2845	626
243	20240626	165800	44091925	2845	2845	2845	2845	0
244	20240626	165700	44091925	2845	2845	2845	2845	0
245	20240626	165600	44091925	2845	2845	2845	2845	0
246	20240626	165500	44091925	2845	2845	2845	2845	0
247	20240626	165400	44091925	2845	2845	2845	2845	0
248	20240626	165300	44091925	2845	2845	2845	2845	0
249	20240626	165200	44091925	2845	2845	2845	2845	0
250	20240626	165100	44091925	2845	2845	2845	2845	0
251	20240626	165000	44091925	2845	2845	2845	2845	0
252	20240626	164900	44091925	2845	2845	2845	2845	0
253	20240626	164800	44091925	2845	2845	2845	2845	0
254	20240626	164700	44091925	2845	2845	2845	2845	0
255	20240626	164600	44091925	2845	2845	2845	2845	0
256	20240626	164500	44091925	2845	2845	2845	2845	0
257	20240626	164400	44091925	2845	2845	2845	2845	0
258	20240626	164300	44091925	2845	2845	2845	2845	0
259	20240626	164200	44091925	2845	2845	2845	2845	0
260	20240626	164100	44091925	2845	2845	2845	2845	0
261	20240626	164000	44091925	2845	2845	2845	2845	0
262	20240626	163900	44091925	2845	2845	2845	2845	0
263	20240626	163800	44091925	2845	2845	2845	2845	0
264	20240626	163700	44091925	2845	2845	2845	2845	0
265	20240626	163600	44091925	2845	2845	2845	2845	0
266	20240626	163500	44091925	2845	2845	2845	2845	0
267	20240626	163400	44091925	2845	2845	2845	2845	0
268	20240626	163300	44091925	2845	2845	2845	2845	0
269	20240626	163200	44091925	2845	2845	2845	2845	0
270	20240626	163100	44091925	2845	2845	2845	2845	0
271	20240626	163000	44091925	2845	2845	2845	2845	0
272	20240626	162900	44091925	2845	2845	2845	2845	626
273	20240626	162800	44091925	2845	2845	2845	2845	0
274	20240626	162700	44091925	2845	2845	2845	2845	0
275	20240626	162600	44091925	2845	2845	2845	2845	0
276	20240626	162500	44091925	2845	2845	2845	2845	0
277	20240626	162400	44091925	2845	2845	2845	2845	0
278	20240626	162300	44091925	2845	2845	2845	2845	0
279	20240626	162200	44091925	2845	2845	2845	2845	0
280	20240626	162100	44091925	2845	2845	2845	2845	0
281	20240626	162000	44091925	2845	2845	2845	2845	0
282	20240626	161900	44091925	2845	2845	2845	2845	0
283	20240626	161800	44091925	2845	2845	2845	2845	0
284	20240626	161700	44091925	2845	2845	2845	2845	0
285	20240626	161600	44091925	2845	2845	2845	2845	0
286	20240626	161500	44091925	2845	2845	2845	2845	0
287	20240626	161400	44091925	2845	2845	2845	2845	0
288	20240626	161300	44091925	2845	2845	2845	2845	0
289	20240626	161200	44091925	2845	2845	2845	2845	0
290	20240626	161100	44091925	2845	2845	2845	2845	0
291	20240626	161000	44091925	2845	2845	2845	2845	0
292	20240626	160900	44091925	2845	2845	2845	2845	0
293	20240626	160800	44091925	2845	2845	2845	2845	0
294	20240626	160700	44091925	2845	2845	2845	2845	0
295	20240626	160600	44091925	2845	2845	2845	2845	0
296	20240626	160500	44091925	2845	2845	2845	2845	0
297	20240626	160400	44091925	2845	2845	2845	2845	0
298	20240626	160300	44091925	2845	2845	2845	2845	0
299	20240626	160200	44091925	2845	2845	2845	2845	0
300	20240626	160100	44091925	2845	2845	2845	2845	0
301	20240626	160000	44091925	2845	2845	2845	2845	0
302	20240626	155900	44091925	2845	2845	2845	2845	626
303	20240626	155800	44091925	2845	2845	2845	2845	0
304	20240626	155700	44091925	2845	2845	2845	2845	0
305	20240626	155600	44091925	2845	2845	2845	2845	0
306	20240626	155500	44091925	2845	2845	2845	2845	0
307	20240626	155400	44091925	2845	2845	2845	2845	0
308	20240626	155300	44091925	2845	2845	2845	2845	0
309	20240626	155200	44091925	2845	2845	2845	2845	0
310	20240626	155100	44091925	2845	2845	2845	2845	0
311	20240626	155000	44091925	2845	2845	2845	2845	0
312	20240626	154900	44091925	2845	2845	2845	2845	0
313	20240626	154800	44091925	2845	2845	2845	2845	0
314	20240626	154700	44091925	2845	2845	2845	2845	0
315	20240626	154600	44091925	2845	2845	2845	2845	0
316	20240626	154500	44091925	2845	2845	2845	2845	0
317	20240626	154400	44091925	2845	2845	2845	2845	0
318	20240626	154300	44091925	2845	2845	2845	2845	0
319	20240626	154200	44091925	2845	2845	2845	2845	0
320	20240626	154100	44091925	2845	2845	2845	2845	0
321	20240626	154000	44091925	2845	2845	2845	2845	0
322	20240626	153900	44091925	2845	2845	2845	2845	0
323	20240626	153800	44091925	2845	2845	2845	2845	0
324	20240626	153700	44091925	2845	2845	2845	2845	0
325	20240626	153600	44091925	2845	2845	2845	2845	0
326	20240626	153500	44091925	2845	2845	2845	2845	0
327	20240626	153400	44091925	2845	2845	2845	2845	0
328	20240626	153300	44091925	2845	2845	2845	2845	0
329	20240626	153200	44091925	2845	2845	2845	2845	0
330	20240626	153100	44091925	2845	2845	2845	2845	0
331	20240626	153000	44091925	2845	2845	2845	2845	626
332	20240626	152900	42310955	2860	2860	2860	2860	0
333	20240626	152800	42310955	2860	2860	2860	2860	0
334	20240626	152700	42310955	2860	2860	2860	2860	0
335	20240626	152600	42310955	2860	2860	2860	2860	0
336	20240626	152500	42310955	2860	2860	2860	2860	0
337	20240626	152400	42310955	2860	2860	2860	2860	0
338	20240626	152300	42310955	2860	2860	2860	2860	0
339	20240626	152200	42310955	2860	2860	2860	2860	0
340	20240626	152100	42310955	2860	2860	2860	2860	0
341	20240626	152000	42310955	2860	2860	2860	2860	0
342	20240626	151900	42310955	2860	2860	2860	2860	0
343	20240626	151800	42310955	2860	2860	2860	2860	14
344	20240626	151700	42270915	2885	2885	2885	2885	0
345	20240626	151600	42270915	2885	2885	2885	2885	0
346	20240626	151500	42270915	2885	2885	2885	2885	0
347	20240626	151400	42270915	2885	2885	2885	2885	0
348	20240626	151300	42270915	2885	2885	2885	2885	0
349	20240626	151200	42270915	2885	2885	2885	2885	0
350	20240626	151100	42270915	2885	2885	2885	2885	0
351	20240626	151000	42270915	2885	2875	2885	2875	24
352	20240626	150900	42201695	2875	2875	2875	2875	0
353	20240626	150800	42201695	2875	2875	2875	2875	9
354	20240626	150700	42175820	2875	2875	2875	2875	0
355	20240626	150600	42175820	2875	2875	2875	2875	0
356	20240626	150500	42175820	2875	2875	2875	2875	0
357	20240626	150400	42175820	2875	2875	2875	2875	1
358	20240626	150300	42172945	2870	2870	2870	2870	0
359	20240626	150200	42172945	2870	2870	2870	2870	0
360	20240626	150100	42172945	2870	2870	2870	2870	0
361	20240626	150000	42172945	2870	2870	2870	2870	0
362	20240626	145900	42172945	2870	2870	2870	2870	0
363	20240626	145800	42172945	2870	2870	2870	2870	0
364	20240626	145700	42172945	2870	2870	2870	2870	0
365	20240626	145600	42172945	2870	2870	2870	2870	0
366	20240626	145500	42172945	2870	2870	2870	2870	0
367	20240626	145400	42172945	2870	2870	2870	2870	0
368	20240626	145300	42172945	2870	2870	2870	2870	0
369	20240626	145200	42172945	2870	2870	2870	2870	0
370	20240626	145100	42172945	2870	2870	2870	2870	205
371	20240626	145000	41584595	2860	2860	2860	2860	27
372	20240626	144900	41507375	2860	2860	2860	2860	201
373	20240626	144800	40932515	2860	2860	2860	2860	0
374	20240626	144700	40932515	2860	2860	2860	2860	0
375	20240626	144600	40932515	2860	2860	2860	2860	0
376	20240626	144500	40932515	2860	2860	2860	2860	0
377	20240626	144400	40932515	2860	2860	2860	2860	0
378	20240626	144300	40932515	2860	2860	2860	2860	0
379	20240626	144200	40932515	2860	2860	2860	2860	0
380	20240626	144100	40932515	2860	2860	2860	2860	0
381	20240626	144000	40932515	2860	2860	2860	2860	35
382	20240626	143900	40832415	2850	2850	2850	2850	0
383	20240626	143800	40832415	2850	2850	2850	2850	102
384	20240626	143700	40541715	2850	2850	2850	2850	0
385	20240626	143600	40541715	2850	2850	2850	2850	0
386	20240626	143500	40541715	2850	2850	2850	2850	0
387	20240626	143400	40541715	2850	2850	2850	2850	0
388	20240626	143300	40541715	2850	2850	2850	2850	0
389	20240626	143200	40541715	2850	2855	2855	2850	127
390	20240626	143100	40179715	2855	2855	2855	2855	800
391	20240626	143000	37895715	2860	2860	2860	2860	0
392	20240626	142900	37895715	2860	2860	2860	2860	5
393	20240626	142800	37881415	2860	2860	2860	2860	0
394	20240626	142700	37881415	2860	2860	2860	2860	0
395	20240626	142600	37881415	2860	2860	2860	2860	0
396	20240626	142500	37881415	2860	2860	2860	2860	0
397	20240626	142400	37881415	2860	2860	2860	2860	0
398	20240626	142300	37881415	2860	2860	2860	2860	0
399	20240626	142200	37881415	2860	2860	2860	2860	0
400	20240626	142100	37881415	2860	2860	2860	2860	0
401	20240626	142000	37881415	2860	2860	2860	2860	236
402	20240626	141900	37206455	2865	2865	2865	2865	0
403	20240626	141800	37206455	2865	2865	2865	2865	0
404	20240626	141700	37206455	2865	2865	2865	2865	0
405	20240626	141600	37206455	2865	2865	2865	2865	0
406	20240626	141500	37206455	2865	2865	2865	2865	41
407	20240626	141400	37088990	2870	2870	2870	2870	0
408	20240626	141300	37088990	2870	2870	2870	2870	0
409	20240626	141200	37088990	2870	2870	2870	2870	5
410	20240626	141100	37074640	2865	2865	2865	2865	0
411	20240626	141000	37074640	2865	2865	2865	2865	0
412	20240626	140900	37074640	2865	2865	2865	2865	0
413	20240626	140800	37074640	2865	2865	2865	2865	0
414	20240626	140700	37074640	2865	2865	2865	2865	70
415	20240626	140600	36874090	2870	2870	2870	2870	2
416	20240626	140500	36868350	2865	2865	2865	2865	0
417	20240626	140400	36868350	2865	2865	2865	2865	0
418	20240626	140300	36868350	2865	2865	2865	2865	0
419	20240626	140200	36868350	2865	2865	2865	2865	0
420	20240626	140100	36868350	2865	2865	2865	2865	0
421	20240626	140000	36868350	2865	2865	2865	2865	0
422	20240626	135900	36868350	2865	2865	2865	2865	0
423	20240626	135800	36868350	2865	2865	2865	2865	0
424	20240626	135700	36868350	2865	2865	2865	2865	0
425	20240626	135600	36868350	2865	2865	2865	2865	0
426	20240626	135500	36868350	2865	2865	2865	2865	0
427	20240626	135400	36868350	2865	2865	2865	2865	0
428	20240626	135300	36868350	2865	2865	2865	2865	0
429	20240626	135200	36868350	2865	2865	2865	2865	0
430	20240626	135100	36868350	2865	2865	2865	2865	90
431	20240626	135000	36610500	2865	2865	2865	2865	0
432	20240626	134900	36610500	2865	2865	2865	2865	0
433	20240626	134800	36610500	2865	2865	2865	2865	0
434	20240626	134700	36610500	2865	2865	2865	2865	0
435	20240626	134600	36610500	2865	2865	2865	2865	17
436	20240626	134500	36561795	2870	2870	2870	2870	0
437	20240626	134400	36561795	2870	2870	2870	2870	0
438	20240626	134300	36561795	2870	2870	2870	2870	0
439	20240626	134200	36561795	2870	2870	2870	2870	2
440	20240626	134100	36556055	2870	2870	2870	2870	0
441	20240626	134000	36556055	2870	2870	2870	2870	0
442	20240626	133900	36556055	2870	2870	2870	2870	0
443	20240626	133800	36556055	2870	2870	2870	2870	0
444	20240626	133700	36556055	2870	2870	2870	2870	0
445	20240626	133600	36556055	2870	2870	2870	2870	0
446	20240626	133500	36556055	2870	2870	2870	2870	0
447	20240626	133400	36556055	2870	2870	2870	2870	1
448	20240626	133300	36553185	2870	2890	2890	2870	1932
449	20240626	133200	30994940	2895	2895	2895	2895	0
450	20240626	133100	30994940	2895	2895	2895	2895	0
451	20240626	133000	30994940	2895	2895	2895	2895	0
452	20240626	132900	30994940	2895	2895	2895	2895	5
453	20240626	132800	30980465	2895	2895	2895	2895	0
454	20240626	132700	30980465	2895	2895	2895	2895	0
455	20240626	132600	30980465	2895	2895	2895	2895	0
456	20240626	132500	30980465	2895	2895	2895	2895	0
457	20240626	132400	30980465	2895	2895	2895	2895	0
458	20240626	132300	30980465	2895	2895	2895	2895	111
459	20240626	132200	30659120	2895	2895	2895	2895	0
460	20240626	132100	30659120	2895	2895	2895	2895	0
461	20240626	132000	30659120	2895	2895	2895	2895	0
462	20240626	131900	30659120	2895	2895	2895	2895	0
463	20240626	131800	30659120	2895	2895	2895	2895	0
464	20240626	131700	30659120	2895	2895	2895	2895	0
465	20240626	131600	30659120	2895	2895	2895	2895	0
466	20240626	131500	30659120	2895	2895	2895	2895	2
467	20240626	131400	30653330	2900	2900	2900	2900	2
468	20240626	131300	30647530	2900	2900	2900	2900	0
469	20240626	131200	30647530	2900	2900	2900	2900	0
470	20240626	131100	30647530	2900	2900	2900	2900	0
471	20240626	131000	30647530	2900	2900	2900	2900	0
472	20240626	130900	30647530	2900	2900	2900	2900	0
473	20240626	130800	30647530	2900	2900	2900	2900	0
474	20240626	130700	30647530	2900	2900	2900	2900	13
475	20240626	130600	30609830	2905	2905	2905	2905	0
476	20240626	130500	30609830	2905	2905	2905	2905	0
477	20240626	130400	30609830	2905	2905	2905	2905	0
478	20240626	130300	30609830	2905	2905	2905	2905	34
479	20240626	130200	30511060	2905	2905	2905	2905	0
480	20240626	130100	30511060	2905	2905	2905	2905	0
481	20240626	130000	30511060	2905	2905	2905	2905	0
482	20240626	125900	30511060	2905	2905	2905	2905	0
483	20240626	125800	30511060	2905	2905	2905	2905	2
484	20240626	125700	30505250	2905	2905	2905	2905	0
485	20240626	125600	30505250	2905	2905	2905	2905	11
486	20240626	125500	30473295	2905	2905	2905	2905	0
487	20240626	125400	30473295	2905	2905	2905	2905	0
488	20240626	125300	30473295	2905	2905	2905	2905	3
489	20240626	125200	30464580	2905	2905	2905	2905	0
490	20240626	125100	30464580	2905	2905	2910	2905	519
491	20240626	125000	28956835	2905	2905	2905	2905	0
492	20240626	124900	28956835	2905	2905	2905	2905	4
493	20240626	124800	28945215	2905	2905	2905	2905	0
494	20240626	124700	28945215	2905	2905	2905	2905	20
495	20240626	124600	28887115	2905	2905	2905	2905	0
496	20240626	124500	28887115	2905	2905	2905	2905	0
497	20240626	124400	28887115	2905	2905	2905	2905	0
498	20240626	124300	28887115	2905	2905	2905	2905	0
499	20240626	124200	28887115	2905	2905	2905	2905	0
500	20240626	124100	28887115	2905	2905	2905	2905	0
501	20240626	124000	28887115	2905	2905	2905	2905	25
502	20240626	123900	28814490	2905	2905	2905	2905	1
503	20240626	123800	28811585	2905	2905	2905	2905	0
504	20240626	123700	28811585	2905	2905	2905	2905	0
505	20240626	123600	28811585	2905	2905	2905	2905	0
506	20240626	123500	28811585	2905	2905	2905	2905	5
507	20240626	123400	28797060	2900	2900	2900	2900	0
508	20240626	123300	28797060	2900	2900	2900	2900	0
509	20240626	123200	28797060	2900	2900	2900	2900	0
510	20240626	123100	28797060	2900	2900	2900	2900	0
511	20240626	123000	28797060	2900	2900	2900	2900	0
512	20240626	122900	28797060	2900	2900	2900	2900	0
513	20240626	122800	28797060	2900	2900	2900	2900	0
514	20240626	122700	28797060	2900	2900	2900	2900	68
515	20240626	122600	28599860	2905	2905	2905	2905	0
516	20240626	122500	28599860	2905	2905	2905	2905	0
517	20240626	122400	28599860	2905	2905	2905	2905	0
518	20240626	122300	28599860	2905	2905	2905	2905	1
519	20240626	122200	28596955	2905	2905	2905	2905	0
520	20240626	122100	28596955	2905	2905	2905	2905	10
521	20240626	122000	28567905	2900	2900	2900	2900	0
522	20240626	121900	28567905	2900	2900	2900	2900	0
523	20240626	121800	28567905	2900	2900	2900	2900	34
524	20240626	121700	28469305	2900	2900	2900	2900	0
525	20240626	121600	28469305	2900	2900	2900	2900	0
526	20240626	121500	28469305	2900	2900	2900	2900	0
527	20240626	121400	28469305	2900	2900	2900	2900	0
528	20240626	121300	28469305	2900	2900	2900	2900	5
529	20240626	121200	28454805	2900	2900	2900	2900	0
530	20240626	121100	28454805	2900	2900	2900	2900	0
531	20240626	121000	28454805	2900	2900	2900	2900	0
532	20240626	120900	28454805	2900	2900	2900	2900	0
533	20240626	120800	28454805	2900	2900	2900	2900	0
534	20240626	120700	28454805	2900	2900	2900	2900	0
535	20240626	120600	28454805	2900	2900	2900	2900	0
536	20240626	120500	28454805	2900	2900	2900	2900	0
537	20240626	120400	28454805	2900	2905	2905	2900	2
538	20240626	120300	28449000	2900	2900	2900	2900	0
539	20240626	120200	28449000	2900	2900	2900	2900	0
540	20240626	120100	28449000	2900	2900	2900	2900	0
541	20240626	120000	28449000	2900	2900	2900	2900	0
542	20240626	115900	28449000	2900	2900	2900	2900	0
543	20240626	115800	28449000	2900	2900	2900	2900	0
544	20240626	115700	28449000	2900	2900	2900	2900	0
545	20240626	115600	28449000	2900	2900	2900	2900	0
546	20240626	115500	28449000	2900	2900	2900	2900	0
547	20240626	115400	28449000	2900	2900	2900	2900	0
548	20240626	115300	28449000	2900	2900	2900	2900	708
549	20240626	115200	26395800	2905	2905	2905	2905	10
550	20240626	115100	26366750	2905	2900	2905	2900	20
551	20240626	115000	26308700	2900	2900	2900	2900	0
552	20240626	114900	26308700	2900	2900	2900	2900	0
553	20240626	114800	26308700	2900	2900	2900	2900	0
554	20240626	114700	26308700	2900	2900	2900	2900	0
555	20240626	114600	26308700	2900	2900	2900	2900	0
556	20240626	114500	26308700	2900	2900	2900	2900	0
557	20240626	114400	26308700	2900	2900	2900	2900	34
558	20240626	114300	26210100	2900	2900	2900	2900	68
559	20240626	114200	26012900	2905	2905	2905	2905	0
560	20240626	114100	26012900	2905	2905	2905	2905	0
561	20240626	114000	26012900	2905	2905	2905	2905	0
562	20240626	113900	26012900	2905	2905	2905	2905	0
563	20240626	113800	26012900	2905	2905	2905	2905	0
564	20240626	113700	26012900	2905	2905	2905	2905	0
565	20240626	113600	26012900	2905	2905	2905	2905	0
566	20240626	113500	26012900	2905	2905	2905	2905	0
567	20240626	113400	26012900	2905	2905	2905	2905	0
568	20240626	113300	26012900	2905	2905	2905	2905	137
569	20240626	113200	25614915	2895	2895	2895	2895	0
570	20240626	113100	25614915	2895	2895	2895	2895	0
571	20240626	113000	25614915	2895	2895	2895	2895	0
572	20240626	112900	25614915	2895	2895	2895	2895	0
573	20240626	112800	25614915	2895	2895	2895	2895	356
574	20240626	112700	24584295	2900	2900	2900	2900	0
575	20240626	112600	24584295	2900	2900	2900	2900	0
576	20240626	112500	24584295	2900	2900	2900	2900	0
577	20240626	112400	24584295	2900	2900	2900	2900	0
578	20240626	112300	24584295	2900	2900	2900	2900	357
579	20240626	112200	23548995	2905	2905	2905	2905	0
580	20240626	112100	23548995	2905	2905	2905	2905	0
581	20240626	112000	23548995	2905	2905	2905	2905	27
582	20240626	111900	23470560	2905	2905	2905	2905	1
583	20240626	111800	23467655	2905	2905	2905	2905	10
584	20240626	111700	23438605	2905	2905	2905	2905	0
585	20240626	111600	23438605	2905	2905	2905	2905	0
586	20240626	111500	23438605	2905	2905	2905	2905	0
587	20240626	111400	23438605	2905	2905	2905	2905	0
588	20240626	111300	23438605	2905	2905	2905	2905	0
589	20240626	111200	23438605	2905	2905	2905	2905	0
590	20240626	111100	23438605	2905	2905	2905	2905	0
591	20240626	111000	23438605	2905	2905	2905	2905	0
592	20240626	110900	23438605	2905	2905	2905	2905	0
593	20240626	110800	23438605	2905	2905	2905	2905	0
594	20240626	110700	23438605	2905	2905	2905	2905	0
595	20240626	110600	23438605	2905	2905	2905	2905	0
596	20240626	110500	23438605	2905	2900	2905	2900	10
597	20240626	110400	23409565	2900	2900	2900	2900	0
598	20240626	110300	23409565	2900	2900	2900	2900	0
599	20240626	110200	23409565	2900	2900	2900	2900	164
600	20240626	110100	22933965	2900	2900	2900	2900	0
601	20240626	110000	22933965	2900	2900	2900	2900	0
602	20240626	105900	22933965	2900	2900	2900	2900	0
603	20240626	105800	22933965	2900	2900	2900	2900	9
604	20240626	105700	22907865	2905	2905	2905	2905	0
605	20240626	105600	22907865	2905	2905	2905	2905	50
606	20240626	105500	22762615	2905	2905	2905	2905	31
607	20240626	105400	22672560	2905	2905	2905	2905	0
608	20240626	105300	22672560	2905	2905	2905	2905	0
609	20240626	105200	22672560	2905	2905	2905	2905	9
610	20240626	105100	22646415	2910	2910	2910	2910	0
611	20240626	105000	22646415	2910	2910	2910	2910	109
612	20240626	104900	22329225	2915	2915	2915	2915	0
613	20240626	104800	22329225	2915	2915	2915	2915	0
614	20240626	104700	22329225	2915	2915	2935	2915	21
615	20240626	104600	22267985	2920	2920	2920	2920	0
616	20240626	104500	22267985	2920	2920	2920	2920	1
617	20240626	104400	22265065	2920	2940	2940	2920	57
618	20240626	104300	22097965	2940	2915	2940	2915	549
619	20240626	104200	20485785	2890	2875	2940	2875	2436
620	20240626	104100	13386400	2875	2875	2875	2875	0
621	20240626	104000	13386400	2875	2875	2875	2875	0
622	20240626	103900	13386400	2875	2875	2875	2875	0
623	20240626	103800	13386400	2875	2875	2875	2875	0
624	20240626	103700	13386400	2875	2875	2875	2875	0
625	20240626	103600	13386400	2875	2875	2875	2875	520
626	20240626	103500	11891400	2875	2875	2875	2875	0
627	20240626	103400	11891400	2875	2875	2875	2875	0
628	20240626	103300	11891400	2875	2875	2875	2875	0
629	20240626	103200	11891400	2875	2875	2875	2875	0
630	20240626	103100	11891400	2875	2875	2875	2875	0
631	20240626	103000	11891400	2875	2875	2875	2875	0
632	20240626	102900	11891400	2875	2875	2875	2875	0
633	20240626	102800	11891400	2875	2875	2875	2875	0
634	20240626	102700	11891400	2875	2875	2875	2875	0
635	20240626	102600	11891400	2875	2875	2875	2875	4
636	20240626	102500	11879900	2875	2875	2875	2875	0
637	20240626	102400	11879900	2875	2875	2875	2875	17
638	20240626	102300	11831025	2875	2875	2875	2875	0
639	20240626	102200	11831025	2875	2875	2875	2875	394
640	20240626	102100	10698275	2860	2860	2860	2860	0
641	20240626	102000	10698275	2860	2860	2860	2860	0
642	20240626	101900	10698275	2860	2860	2860	2860	5
643	20240626	101800	10683975	2865	2865	2865	2865	30
644	20240626	101700	10598025	2865	2865	2865	2865	0
645	20240626	101600	10598025	2865	2865	2865	2865	0
646	20240626	101500	10598025	2865	2865	2865	2865	0
647	20240626	101400	10598025	2865	2865	2865	2865	670
648	20240626	101300	8678475	2865	2865	2865	2865	0
649	20240626	101200	8678475	2865	2865	2865	2865	0
650	20240626	101100	8678475	2865	2865	2865	2865	0
651	20240626	101000	8678475	2865	2865	2865	2865	0
652	20240626	100900	8678475	2865	2865	2865	2865	0
653	20240626	100800	8678475	2865	2875	2875	2865	817
654	20240626	100700	6333270	2880	2880	2880	2880	17
655	20240626	100600	6284310	2875	2875	2875	2875	0
656	20240626	100500	6284310	2875	2875	2875	2875	0
657	20240626	100400	6284310	2875	2875	2875	2875	0
658	20240626	100300	6284310	2875	2875	2875	2875	67
659	20240626	100200	6091685	2880	2880	2880	2880	3
660	20240626	100100	6083045	2880	2880	2880	2880	2
661	20240626	100000	6077285	2885	2885	2885	2885	0
662	20240626	095900	6077285	2885	2885	2885	2885	0
663	20240626	095800	6077285	2885	2885	2885	2885	0
664	20240626	095700	6077285	2885	2885	2885	2885	0
665	20240626	095600	6077285	2885	2880	2885	2880	10
666	20240626	095500	6048475	2885	2885	2885	2885	0
667	20240626	095400	6048475	2885	2885	2885	2885	0
668	20240626	095300	6048475	2885	2885	2885	2885	2
669	20240626	095200	6042705	2890	2890	2890	2890	0
670	20240626	095100	6042705	2890	2890	2890	2890	0
671	20240626	095000	6042705	2890	2890	2890	2890	80
672	20240626	094900	5811505	2890	2890	2890	2890	1
673	20240626	094800	5808615	2895	2890	2895	2890	18
674	20240626	094700	5756545	2890	2890	2890	2890	39
675	20240626	094600	5643835	2890	2890	2890	2890	0
676	20240626	094500	5643835	2890	2890	2890	2890	0
677	20240626	094400	5643835	2890	2890	2890	2890	4
678	20240626	094300	5632275	2890	2890	2890	2890	0
679	20240626	094200	5632275	2890	2890	2890	2890	13
680	20240626	094100	5594705	2890	2890	2890	2890	50
681	20240626	094000	5450205	2890	2875	2890	2875	55
682	20240626	093900	5291525	2870	2870	2870	2870	234
683	20240626	093800	4619945	2870	2870	2870	2870	1
684	20240626	093700	4617075	2865	2865	2865	2865	0
685	20240626	093600	4617075	2865	2865	2865	2865	0
686	20240626	093500	4617075	2865	2870	2870	2865	108
687	20240626	093400	4307135	2865	2865	2865	2860	14
688	20240626	093300	4267030	2870	2870	2870	2870	53
689	20240626	093200	4114920	2865	2865	2865	2865	0
690	20240626	093100	4114920	2865	2865	2870	2865	425
691	20240626	093000	2896545	2850	2850	2850	2850	22
692	20240626	092900	2833845	2845	2860	2860	2845	173
693	20240626	092800	2341180	2865	2865	2865	2865	6
694	20240626	092700	2323990	2865	2855	2865	2855	50
695	20240626	092600	2181145	2850	2850	2850	2850	0
696	20240626	092500	2181145	2850	2845	2850	2845	397
697	20240626	092400	1050020	2845	2845	2845	2845	105
698	20240626	092300	751295	2845	2845	2845	2845	0
699	20240626	092200	751295	2845	2845	2845	2845	0
700	20240626	092100	751295	2845	2845	2845	2845	0
701	20240626	092000	751295	2845	2845	2845	2845	200
702	20240626	091900	182295	2845	2845	2845	2845	3
703	20240626	091800	173760	2845	2845	2845	2845	0
704	20240626	091700	173760	2845	2845	2845	2845	0
705	20240626	091600	173760	2845	2845	2845	2845	0
706	20240626	091500	173760	2845	2845	2845	2845	0
707	20240626	091400	173760	2845	2845	2845	2845	0
708	20240626	091300	173760	2845	2845	2845	2845	0
709	20240626	091200	173760	2845	2845	2845	2845	14
710	20240626	091100	133930	2840	2840	2840	2840	0
711	20240626	091000	133930	2840	2840	2840	2840	2
712	20240626	090900	128250	2850	2850	2850	2850	0
713	20240626	090800	128250	2850	2850	2850	2850	0
714	20240626	090700	128250	2850	2850	2850	2850	0
715	20240626	090600	128250	2850	2850	2850	2850	0
716	20240626	090500	128250	2850	2850	2850	2850	0
717	20240626	090400	128250	2850	2850	2850	2850	0
718	20240626	090300	128250	2850	2850	2850	2850	0
719	20240626	090200	128250	2850	2850	2850	2850	0
720	20240626	090100	128250	2850	2850	2850	2850	0
721	20240626	090000	128250	2850	2850	2850	2850	45