KissMeData/290520/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205900	25496095	2970	2970	2970	2970	129
3	20240620	205800	25496095	2970	2970	2970	2970	0
4	20240620	205700	25496095	2970	2970	2970	2970	0
5	20240620	205600	25496095	2970	2970	2970	2970	0
6	20240620	205500	25496095	2970	2970	2970	2970	0
7	20240620	205400	25496095	2970	2970	2970	2970	0
8	20240620	205300	25496095	2970	2970	2970	2970	0
9	20240620	205200	25496095	2970	2970	2970	2970	0
10	20240620	205100	25496095	2970	2970	2970	2970	0
11	20240620	205000	25496095	2970	2970	2970	2970	0
12	20240620	204900	25496095	2970	2970	2970	2970	0
13	20240620	204800	25496095	2970	2970	2970	2970	0
14	20240620	204700	25496095	2970	2970	2970	2970	0
15	20240620	204600	25496095	2970	2970	2970	2970	0
16	20240620	204500	25496095	2970	2970	2970	2970	0
17	20240620	204400	25496095	2970	2970	2970	2970	0
18	20240620	204300	25496095	2970	2970	2970	2970	0
19	20240620	204200	25496095	2970	2970	2970	2970	0
20	20240620	204100	25496095	2970	2970	2970	2970	0
21	20240620	204000	25496095	2970	2970	2970	2970	0
22	20240620	203900	25496095	2970	2970	2970	2970	0
23	20240620	203800	25496095	2970	2970	2970	2970	0
24	20240620	203700	25496095	2970	2970	2970	2970	0
25	20240620	203600	25496095	2970	2970	2970	2970	0
26	20240620	203500	25496095	2970	2970	2970	2970	0
27	20240620	203400	25496095	2970	2970	2970	2970	0
28	20240620	203300	25496095	2970	2970	2970	2970	0
29	20240620	203200	25496095	2970	2970	2970	2970	0
30	20240620	203100	25496095	2970	2970	2970	2970	0
31	20240620	203000	25496095	2970	2970	2970	2970	0
32	20240620	202900	25496095	2970	2970	2970	2970	129
33	20240620	202800	25496095	2970	2970	2970	2970	0
34	20240620	202700	25496095	2970	2970	2970	2970	0
35	20240620	202600	25496095	2970	2970	2970	2970	0
36	20240620	202500	25496095	2970	2970	2970	2970	0
37	20240620	202400	25496095	2970	2970	2970	2970	0
38	20240620	202300	25496095	2970	2970	2970	2970	0
39	20240620	202200	25496095	2970	2970	2970	2970	0
40	20240620	202100	25496095	2970	2970	2970	2970	0
41	20240620	202000	25496095	2970	2970	2970	2970	0
42	20240620	201900	25496095	2970	2970	2970	2970	0
43	20240620	201800	25496095	2970	2970	2970	2970	0
44	20240620	201700	25496095	2970	2970	2970	2970	0
45	20240620	201600	25496095	2970	2970	2970	2970	0
46	20240620	201500	25496095	2970	2970	2970	2970	0
47	20240620	201400	25496095	2970	2970	2970	2970	0
48	20240620	201300	25496095	2970	2970	2970	2970	0
49	20240620	201200	25496095	2970	2970	2970	2970	0
50	20240620	201100	25496095	2970	2970	2970	2970	0
51	20240620	201000	25496095	2970	2970	2970	2970	0
52	20240620	200900	25496095	2970	2970	2970	2970	0
53	20240620	200800	25496095	2970	2970	2970	2970	0
54	20240620	200700	25496095	2970	2970	2970	2970	0
55	20240620	200600	25496095	2970	2970	2970	2970	0
56	20240620	200500	25496095	2970	2970	2970	2970	0
57	20240620	200400	25496095	2970	2970	2970	2970	0
58	20240620	200300	25496095	2970	2970	2970	2970	0
59	20240620	200200	25496095	2970	2970	2970	2970	0
60	20240620	200100	25496095	2970	2970	2970	2970	0
61	20240620	200000	25496095	2970	2970	2970	2970	0
62	20240620	195900	25496095	2970	2970	2970	2970	129
63	20240620	195800	25496095	2970	2970	2970	2970	0
64	20240620	195700	25496095	2970	2970	2970	2970	0
65	20240620	195600	25496095	2970	2970	2970	2970	0
66	20240620	195500	25496095	2970	2970	2970	2970	0
67	20240620	195400	25496095	2970	2970	2970	2970	0
68	20240620	195300	25496095	2970	2970	2970	2970	0
69	20240620	195200	25496095	2970	2970	2970	2970	0
70	20240620	195100	25496095	2970	2970	2970	2970	0
71	20240620	195000	25496095	2970	2970	2970	2970	0
72	20240620	194900	25496095	2970	2970	2970	2970	0
73	20240620	194800	25496095	2970	2970	2970	2970	0
74	20240620	194700	25496095	2970	2970	2970	2970	0
75	20240620	194600	25496095	2970	2970	2970	2970	0
76	20240620	194500	25496095	2970	2970	2970	2970	0
77	20240620	194400	25496095	2970	2970	2970	2970	0
78	20240620	194300	25496095	2970	2970	2970	2970	0
79	20240620	194200	25496095	2970	2970	2970	2970	0
80	20240620	194100	25496095	2970	2970	2970	2970	0
81	20240620	194000	25496095	2970	2970	2970	2970	0
82	20240620	193900	25496095	2970	2970	2970	2970	0
83	20240620	193800	25496095	2970	2970	2970	2970	0
84	20240620	193700	25496095	2970	2970	2970	2970	0
85	20240620	193600	25496095	2970	2970	2970	2970	0
86	20240620	193500	25496095	2970	2970	2970	2970	0
87	20240620	193400	25496095	2970	2970	2970	2970	0
88	20240620	193300	25496095	2970	2970	2970	2970	0
89	20240620	193200	25496095	2970	2970	2970	2970	0
90	20240620	193100	25496095	2970	2970	2970	2970	0
91	20240620	193000	25496095	2970	2970	2970	2970	0
92	20240620	192900	25496095	2970	2970	2970	2970	129
93	20240620	192800	25496095	2970	2970	2970	2970	0
94	20240620	192700	25496095	2970	2970	2970	2970	0
95	20240620	192600	25496095	2970	2970	2970	2970	0
96	20240620	192500	25496095	2970	2970	2970	2970	0
97	20240620	192400	25496095	2970	2970	2970	2970	0
98	20240620	192300	25496095	2970	2970	2970	2970	0
99	20240620	192200	25496095	2970	2970	2970	2970	0
100	20240620	192100	25496095	2970	2970	2970	2970	0
101	20240620	192000	25496095	2970	2970	2970	2970	0
102	20240620	191900	25496095	2970	2970	2970	2970	0
103	20240620	191800	25496095	2970	2970	2970	2970	0
104	20240620	191700	25496095	2970	2970	2970	2970	0
105	20240620	191600	25496095	2970	2970	2970	2970	0
106	20240620	191500	25496095	2970	2970	2970	2970	0
107	20240620	191400	25496095	2970	2970	2970	2970	0
108	20240620	191300	25496095	2970	2970	2970	2970	0
109	20240620	191200	25496095	2970	2970	2970	2970	0
110	20240620	191100	25496095	2970	2970	2970	2970	0
111	20240620	191000	25496095	2970	2970	2970	2970	0
112	20240620	190900	25496095	2970	2970	2970	2970	0
113	20240620	190800	25496095	2970	2970	2970	2970	0
114	20240620	190700	25496095	2970	2970	2970	2970	0
115	20240620	190600	25496095	2970	2970	2970	2970	0
116	20240620	190500	25496095	2970	2970	2970	2970	0
117	20240620	190400	25496095	2970	2970	2970	2970	0
118	20240620	190300	25496095	2970	2970	2970	2970	0
119	20240620	190200	25496095	2970	2970	2970	2970	0
120	20240620	190100	25496095	2970	2970	2970	2970	0
121	20240620	190000	25496095	2970	2970	2970	2970	0
122	20240620	185900	25496095	2970	2970	2970	2970	129
123	20240620	185800	25496095	2970	2970	2970	2970	0
124	20240620	185700	25496095	2970	2970	2970	2970	0
125	20240620	185600	25496095	2970	2970	2970	2970	0
126	20240620	185500	25496095	2970	2970	2970	2970	0
127	20240620	185400	25496095	2970	2970	2970	2970	0
128	20240620	185300	25496095	2970	2970	2970	2970	0
129	20240620	185200	25496095	2970	2970	2970	2970	0
130	20240620	185100	25496095	2970	2970	2970	2970	0
131	20240620	185000	25496095	2970	2970	2970	2970	0
132	20240620	184900	25496095	2970	2970	2970	2970	0
133	20240620	184800	25496095	2970	2970	2970	2970	0
134	20240620	184700	25496095	2970	2970	2970	2970	0
135	20240620	184600	25496095	2970	2970	2970	2970	0
136	20240620	184500	25496095	2970	2970	2970	2970	0
137	20240620	184400	25496095	2970	2970	2970	2970	0
138	20240620	184300	25496095	2970	2970	2970	2970	0
139	20240620	184200	25496095	2970	2970	2970	2970	0
140	20240620	184100	25496095	2970	2970	2970	2970	0
141	20240620	184000	25496095	2970	2970	2970	2970	0
142	20240620	183900	25496095	2970	2970	2970	2970	0
143	20240620	183800	25496095	2970	2970	2970	2970	0
144	20240620	183700	25496095	2970	2970	2970	2970	0
145	20240620	183600	25496095	2970	2970	2970	2970	0
146	20240620	183500	25496095	2970	2970	2970	2970	0
147	20240620	183400	25496095	2970	2970	2970	2970	0
148	20240620	183300	25496095	2970	2970	2970	2970	0
149	20240620	183200	25496095	2970	2970	2970	2970	0
150	20240620	183100	25496095	2970	2970	2970	2970	0
151	20240620	183000	25496095	2970	2970	2970	2970	0
152	20240620	182900	25496095	2970	2970	2970	2970	129
153	20240620	182800	25496095	2970	2970	2970	2970	0
154	20240620	182700	25496095	2970	2970	2970	2970	0
155	20240620	182600	25496095	2970	2970	2970	2970	0
156	20240620	182500	25496095	2970	2970	2970	2970	0
157	20240620	182400	25496095	2970	2970	2970	2970	0
158	20240620	182300	25496095	2970	2970	2970	2970	0
159	20240620	182200	25496095	2970	2970	2970	2970	0
160	20240620	182100	25496095	2970	2970	2970	2970	0
161	20240620	182000	25496095	2970	2970	2970	2970	0
162	20240620	181900	25496095	2970	2970	2970	2970	0
163	20240620	181800	25496095	2970	2970	2970	2970	0
164	20240620	181700	25496095	2970	2970	2970	2970	0
165	20240620	181600	25496095	2970	2970	2970	2970	0
166	20240620	181500	25496095	2970	2970	2970	2970	0
167	20240620	181400	25496095	2970	2970	2970	2970	0
168	20240620	181300	25496095	2970	2970	2970	2970	0
169	20240620	181200	25496095	2970	2970	2970	2970	0
170	20240620	181100	25496095	2970	2970	2970	2970	0
171	20240620	181000	25496095	2970	2970	2970	2970	0
172	20240620	180900	25496095	2970	2970	2970	2970	0
173	20240620	180800	25496095	2970	2970	2970	2970	0
174	20240620	180700	25496095	2970	2970	2970	2970	0
175	20240620	180600	25496095	2970	2970	2970	2970	0
176	20240620	180500	25496095	2970	2970	2970	2970	0
177	20240620	180400	25496095	2970	2970	2970	2970	0
178	20240620	180300	25496095	2970	2970	2970	2970	0
179	20240620	180200	25496095	2970	2970	2970	2970	0
180	20240620	180100	25496095	2970	2970	2970	2970	0
181	20240620	180000	25496095	2970	2970	2970	2970	0
182	20240620	175900	25496095	2970	2970	2970	2970	129
183	20240620	175800	25496095	2970	2970	2970	2970	0
184	20240620	175700	25496095	2970	2970	2970	2970	0
185	20240620	175600	25496095	2970	2970	2970	2970	0
186	20240620	175500	25496095	2970	2970	2970	2970	0
187	20240620	175400	25496095	2970	2970	2970	2970	0
188	20240620	175300	25496095	2970	2970	2970	2970	0
189	20240620	175200	25496095	2970	2970	2970	2970	0
190	20240620	175100	25496095	2970	2970	2970	2970	0
191	20240620	175000	25496095	2970	2970	2970	2970	0
192	20240620	174900	25496095	2970	2970	2970	2970	0
193	20240620	174800	25496095	2970	2970	2970	2970	0
194	20240620	174700	25496095	2970	2970	2970	2970	0
195	20240620	174600	25496095	2970	2970	2970	2970	0
196	20240620	174500	25496095	2970	2970	2970	2970	0
197	20240620	174400	25496095	2970	2970	2970	2970	0
198	20240620	174300	25496095	2970	2970	2970	2970	0
199	20240620	174200	25496095	2970	2970	2970	2970	0
200	20240620	174100	25496095	2970	2970	2970	2970	0
201	20240620	174000	25496095	2970	2970	2970	2970	0
202	20240620	173900	25496095	2970	2970	2970	2970	0
203	20240620	173800	25496095	2970	2970	2970	2970	0
204	20240620	173700	25496095	2970	2970	2970	2970	0
205	20240620	173600	25496095	2970	2970	2970	2970	0
206	20240620	173500	25496095	2970	2970	2970	2970	0
207	20240620	173400	25496095	2970	2970	2970	2970	0
208	20240620	173300	25496095	2970	2970	2970	2970	0
209	20240620	173200	25496095	2970	2970	2970	2970	0
210	20240620	173100	25496095	2970	2970	2970	2970	0
211	20240620	173000	25496095	2970	2970	2970	2970	0
212	20240620	172900	25496095	2970	2970	2970	2970	129
213	20240620	172800	25496095	2970	2970	2970	2970	0
214	20240620	172700	25496095	2970	2970	2970	2970	0
215	20240620	172600	25496095	2970	2970	2970	2970	0
216	20240620	172500	25496095	2970	2970	2970	2970	0
217	20240620	172400	25496095	2970	2970	2970	2970	0
218	20240620	172300	25496095	2970	2970	2970	2970	0
219	20240620	172200	25496095	2970	2970	2970	2970	0
220	20240620	172100	25496095	2970	2970	2970	2970	0
221	20240620	172000	25496095	2970	2970	2970	2970	0
222	20240620	171900	25496095	2970	2970	2970	2970	0
223	20240620	171800	25496095	2970	2970	2970	2970	0
224	20240620	171700	25496095	2970	2970	2970	2970	0
225	20240620	171600	25496095	2970	2970	2970	2970	0
226	20240620	171500	25496095	2970	2970	2970	2970	0
227	20240620	171400	25496095	2970	2970	2970	2970	0
228	20240620	171300	25496095	2970	2970	2970	2970	0
229	20240620	171200	25496095	2970	2970	2970	2970	0
230	20240620	171100	25496095	2970	2970	2970	2970	0
231	20240620	171000	25496095	2970	2970	2970	2970	0
232	20240620	170900	25496095	2970	2970	2970	2970	0
233	20240620	170800	25496095	2970	2970	2970	2970	0
234	20240620	170700	25496095	2970	2970	2970	2970	0
235	20240620	170600	25496095	2970	2970	2970	2970	0
236	20240620	170500	25496095	2970	2970	2970	2970	0
237	20240620	170400	25496095	2970	2970	2970	2970	0
238	20240620	170300	25496095	2970	2970	2970	2970	0
239	20240620	170200	25496095	2970	2970	2970	2970	0
240	20240620	170100	25496095	2970	2970	2970	2970	0
241	20240620	170000	25496095	2970	2970	2970	2970	0
242	20240620	165900	25496095	2970	2970	2970	2970	129
243	20240620	165800	25496095	2970	2970	2970	2970	0
244	20240620	165700	25496095	2970	2970	2970	2970	0
245	20240620	165600	25496095	2970	2970	2970	2970	0
246	20240620	165500	25496095	2970	2970	2970	2970	0
247	20240620	165400	25496095	2970	2970	2970	2970	0
248	20240620	165300	25496095	2970	2970	2970	2970	0
249	20240620	165200	25496095	2970	2970	2970	2970	0
250	20240620	165100	25496095	2970	2970	2970	2970	0
251	20240620	165000	25496095	2970	2970	2970	2970	0
252	20240620	164900	25496095	2970	2970	2970	2970	0
253	20240620	164800	25496095	2970	2970	2970	2970	0
254	20240620	164700	25496095	2970	2970	2970	2970	0
255	20240620	164600	25496095	2970	2970	2970	2970	0
256	20240620	164500	25496095	2970	2970	2970	2970	0
257	20240620	164400	25496095	2970	2970	2970	2970	0
258	20240620	164300	25496095	2970	2970	2970	2970	0
259	20240620	164200	25496095	2970	2970	2970	2970	0
260	20240620	164100	25496095	2970	2970	2970	2970	0
261	20240620	164000	25496095	2970	2970	2970	2970	0
262	20240620	163900	25496095	2970	2970	2970	2970	0
263	20240620	163800	25496095	2970	2970	2970	2970	0
264	20240620	163700	25496095	2970	2970	2970	2970	0
265	20240620	163600	25496095	2970	2970	2970	2970	0
266	20240620	163500	25496095	2970	2970	2970	2970	0
267	20240620	163400	25496095	2970	2970	2970	2970	0
268	20240620	163300	25496095	2970	2970	2970	2970	0
269	20240620	163200	25496095	2970	2970	2970	2970	0
270	20240620	163100	25496095	2970	2970	2970	2970	0
271	20240620	163000	25496095	2970	2970	2970	2970	0
272	20240620	162900	25496095	2970	2970	2970	2970	129
273	20240620	162800	25496095	2970	2970	2970	2970	0
274	20240620	162700	25496095	2970	2970	2970	2970	0
275	20240620	162600	25496095	2970	2970	2970	2970	0
276	20240620	162500	25496095	2970	2970	2970	2970	0
277	20240620	162400	25496095	2970	2970	2970	2970	0
278	20240620	162300	25496095	2970	2970	2970	2970	0
279	20240620	162200	25496095	2970	2970	2970	2970	0
280	20240620	162100	25496095	2970	2970	2970	2970	0
281	20240620	162000	25496095	2970	2970	2970	2970	0
282	20240620	161900	25496095	2970	2970	2970	2970	0
283	20240620	161800	25496095	2970	2970	2970	2970	0
284	20240620	161700	25496095	2970	2970	2970	2970	0
285	20240620	161600	25496095	2970	2970	2970	2970	0
286	20240620	161500	25496095	2970	2970	2970	2970	0
287	20240620	161400	25496095	2970	2970	2970	2970	0
288	20240620	161300	25496095	2970	2970	2970	2970	0
289	20240620	161200	25496095	2970	2970	2970	2970	0
290	20240620	161100	25496095	2970	2970	2970	2970	0
291	20240620	161000	25496095	2970	2970	2970	2970	0
292	20240620	160900	25496095	2970	2970	2970	2970	0
293	20240620	160800	25496095	2970	2970	2970	2970	0
294	20240620	160700	25496095	2970	2970	2970	2970	0
295	20240620	160600	25496095	2970	2970	2970	2970	0
296	20240620	160500	25496095	2970	2970	2970	2970	0
297	20240620	160400	25496095	2970	2970	2970	2970	0
298	20240620	160300	25496095	2970	2970	2970	2970	0
299	20240620	160200	25496095	2970	2970	2970	2970	0
300	20240620	160100	25496095	2970	2970	2970	2970	0
301	20240620	160000	25496095	2970	2970	2970	2970	0
302	20240620	155900	25496095	2970	2970	2970	2970	129
303	20240620	155800	25496095	2970	2970	2970	2970	0
304	20240620	155700	25496095	2970	2970	2970	2970	0
305	20240620	155600	25496095	2970	2970	2970	2970	0
306	20240620	155500	25496095	2970	2970	2970	2970	0
307	20240620	155400	25496095	2970	2970	2970	2970	0
308	20240620	155300	25496095	2970	2970	2970	2970	0
309	20240620	155200	25496095	2970	2970	2970	2970	0
310	20240620	155100	25496095	2970	2970	2970	2970	0
311	20240620	155000	25496095	2970	2970	2970	2970	0
312	20240620	154900	25496095	2970	2970	2970	2970	0
313	20240620	154800	25496095	2970	2970	2970	2970	0
314	20240620	154700	25496095	2970	2970	2970	2970	0
315	20240620	154600	25496095	2970	2970	2970	2970	0
316	20240620	154500	25496095	2970	2970	2970	2970	0
317	20240620	154400	25496095	2970	2970	2970	2970	0
318	20240620	154300	25496095	2970	2970	2970	2970	0
319	20240620	154200	25496095	2970	2970	2970	2970	0
320	20240620	154100	25496095	2970	2970	2970	2970	0
321	20240620	154000	25496095	2970	2970	2970	2970	0
322	20240620	153900	25496095	2970	2970	2970	2970	0
323	20240620	153800	25496095	2970	2970	2970	2970	0
324	20240620	153700	25496095	2970	2970	2970	2970	0
325	20240620	153600	25496095	2970	2970	2970	2970	0
326	20240620	153500	25496095	2970	2970	2970	2970	0
327	20240620	153400	25496095	2970	2970	2970	2970	0
328	20240620	153300	25496095	2970	2970	2970	2970	0
329	20240620	153200	25496095	2970	2970	2970	2970	0
330	20240620	153100	25496095	2970	2970	2970	2970	0
331	20240620	153000	25496095	2970	2970	2970	2970	129
332	20240620	152900	25112965	2965	2965	2965	2965	0
333	20240620	152800	25112965	2965	2965	2965	2965	0
334	20240620	152700	25112965	2965	2965	2965	2965	0
335	20240620	152600	25112965	2965	2965	2965	2965	0
336	20240620	152500	25112965	2965	2965	2965	2965	0
337	20240620	152400	25112965	2965	2965	2965	2965	0
338	20240620	152300	25112965	2965	2965	2965	2965	0
339	20240620	152200	25112965	2965	2965	2965	2965	0
340	20240620	152100	25112965	2965	2965	2965	2965	0
341	20240620	152000	25112965	2965	2965	2965	2965	0
342	20240620	151900	25112965	2965	2965	2965	2950	9
343	20240620	151800	25086295	2965	2965	2965	2965	1
344	20240620	151700	25083330	2935	2970	2970	2935	160
345	20240620	151600	24611330	2970	2970	2970	2970	2
346	20240620	151500	24605390	2965	2965	2965	2965	0
347	20240620	151400	24605390	2965	2965	2965	2965	0
348	20240620	151300	24605390	2965	2965	2965	2965	44
349	20240620	151200	24474930	2965	2965	2965	2965	0
350	20240620	151100	24474930	2965	2965	2965	2965	0
351	20240620	151000	24474930	2965	2965	2965	2965	0
352	20240620	150900	24474930	2965	2965	2965	2965	70
353	20240620	150800	24267380	2965	2965	2965	2965	0
354	20240620	150700	24267380	2965	2965	2965	2965	0
355	20240620	150600	24267380	2965	2965	2965	2965	0
356	20240620	150500	24267380	2965	2965	2965	2965	0
357	20240620	150400	24267380	2965	2945	2965	2945	101
358	20240620	150300	23969915	2965	2965	2965	2965	0
359	20240620	150200	23969915	2965	2965	2965	2965	0
360	20240620	150100	23969915	2965	2965	2965	2965	0
361	20240620	150000	23969915	2965	2965	2965	2965	0
362	20240620	145900	23969915	2965	2965	2965	2965	0
363	20240620	145800	23969915	2965	2965	2965	2965	0
364	20240620	145700	23969915	2965	2965	2965	2965	0
365	20240620	145600	23969915	2965	2965	2965	2965	0
366	20240620	145500	23969915	2965	2965	2965	2965	0
367	20240620	145400	23969915	2965	2965	2965	2965	0
368	20240620	145300	23969915	2965	2965	2965	2965	0
369	20240620	145200	23969915	2965	2965	2965	2965	0
370	20240620	145100	23969915	2965	2965	2965	2965	0
371	20240620	145000	23969915	2965	2965	2965	2965	0
372	20240620	144900	23969915	2965	2965	2965	2965	0
373	20240620	144800	23969915	2965	2965	2965	2965	0
374	20240620	144700	23969915	2965	2965	2965	2965	0
375	20240620	144600	23969915	2965	2965	2965	2965	0
376	20240620	144500	23969915	2965	2965	2965	2965	0
377	20240620	144400	23969915	2965	2965	2965	2965	5
378	20240620	144300	23955090	2965	2965	2965	2965	0
379	20240620	144200	23955090	2965	2965	2965	2965	0
380	20240620	144100	23955090	2965	2965	2965	2965	0
381	20240620	144000	23955090	2965	2965	2965	2965	0
382	20240620	143900	23955090	2965	2965	2965	2965	0
383	20240620	143800	23955090	2965	2965	2965	2965	0
384	20240620	143700	23955090	2965	2965	2965	2965	0
385	20240620	143600	23955090	2965	2965	2965	2965	0
386	20240620	143500	23955090	2965	2965	2965	2965	0
387	20240620	143400	23955090	2965	2965	2965	2965	0
388	20240620	143300	23955090	2965	2965	2965	2965	0
389	20240620	143200	23955090	2965	2965	2965	2965	2
390	20240620	143100	23949160	2965	2965	2965	2965	0
391	20240620	143000	23949160	2965	2965	2965	2965	0
392	20240620	142900	23949160	2965	2965	2965	2965	0
393	20240620	142800	23949160	2965	2965	2965	2965	5
394	20240620	142700	23934335	2970	2970	2970	2970	0
395	20240620	142600	23934335	2970	2970	2970	2970	0
396	20240620	142500	23934335	2970	2970	2970	2970	0
397	20240620	142400	23934335	2970	2970	2970	2970	1
398	20240620	142300	23931365	2950	2950	2950	2950	2
399	20240620	142200	23925465	2960	2960	2960	2960	0
400	20240620	142100	23925465	2960	2960	2960	2960	0
401	20240620	142000	23925465	2960	2960	2960	2960	0
402	20240620	141900	23925465	2960	2960	2960	2960	67
403	20240620	141800	23727145	2960	2960	2960	2960	0
404	20240620	141700	23727145	2960	2960	2960	2960	0
405	20240620	141600	23727145	2960	2960	2960	2960	0
406	20240620	141500	23727145	2960	2960	2960	2960	13
407	20240620	141400	23688665	2960	2960	2960	2960	0
408	20240620	141300	23688665	2960	2960	2960	2960	0
409	20240620	141200	23688665	2960	2960	2960	2960	0
410	20240620	141100	23688665	2960	2960	2960	2960	0
411	20240620	141000	23688665	2960	2960	2960	2960	0
412	20240620	140900	23688665	2960	2960	2960	2960	31
413	20240620	140800	23596905	2960	2960	2960	2960	0
414	20240620	140700	23596905	2960	2960	2960	2960	0
415	20240620	140600	23596905	2960	2960	2960	2960	87
416	20240620	140500	23339385	2960	2960	2960	2960	0
417	20240620	140400	23339385	2960	2960	2960	2960	0
418	20240620	140300	23339385	2960	2960	2960	2960	5
419	20240620	140200	23324585	2965	2965	2965	2965	0
420	20240620	140100	23324585	2965	2965	2965	2965	0
421	20240620	140000	23324585	2965	2965	2965	2965	0
422	20240620	135900	23324585	2965	2965	2965	2965	0
423	20240620	135800	23324585	2965	2965	2965	2965	0
424	20240620	135700	23324585	2965	2965	2965	2965	0
425	20240620	135600	23324585	2965	2965	2965	2965	0
426	20240620	135500	23324585	2965	2965	2965	2965	1
427	20240620	135400	23321620	2970	2970	2970	2970	0
428	20240620	135300	23321620	2970	2970	2970	2970	1
429	20240620	135200	23318650	2950	2950	2950	2950	50
430	20240620	135100	23171150	2980	2980	2980	2980	0
431	20240620	135000	23171150	2980	2980	2980	2980	0
432	20240620	134900	23171150	2980	2980	2980	2980	0
433	20240620	134800	23171150	2980	2980	2980	2980	0
434	20240620	134700	23171150	2980	2980	2980	2980	0
435	20240620	134600	23171150	2980	2980	2980	2980	0
436	20240620	134500	23171150	2980	2980	2980	2980	0
437	20240620	134400	23171150	2980	2980	2980	2980	0
438	20240620	134300	23171150	2980	2980	2980	2980	0
439	20240620	134200	23171150	2980	2980	2980	2980	84
440	20240620	134100	22920830	2980	2980	2980	2980	608
441	20240620	134000	21108990	2975	2945	2975	2945	521
442	20240620	133900	19561665	2945	2940	2945	2940	182
443	20240620	133800	19025690	2940	2940	2940	2940	20
444	20240620	133700	18966890	2940	2940	2940	2940	0
445	20240620	133600	18966890	2940	2940	2940	2940	10
446	20240620	133500	18937490	2920	2920	2920	2920	0
447	20240620	133400	18937490	2920	2920	2920	2920	0
448	20240620	133300	18937490	2920	2920	2920	2920	0
449	20240620	133200	18937490	2920	2920	2920	2920	0
450	20240620	133100	18937490	2920	2920	2920	2920	0
451	20240620	133000	18937490	2920	2920	2920	2920	0
452	20240620	132900	18937490	2920	2920	2920	2920	0
453	20240620	132800	18937490	2920	2920	2920	2920	0
454	20240620	132700	18937490	2920	2920	2920	2920	0
455	20240620	132600	18937490	2920	2920	2920	2920	0
456	20240620	132500	18937490	2920	2920	2920	2920	0
457	20240620	132400	18937490	2920	2920	2920	2920	0
458	20240620	132300	18937490	2920	2920	2920	2920	0
459	20240620	132200	18937490	2920	2920	2920	2920	0
460	20240620	132100	18937490	2920	2920	2920	2920	189
461	20240620	132000	18385610	2920	2920	2920	2920	100
462	20240620	131900	18093610	2920	2920	2920	2920	0
463	20240620	131800	18093610	2920	2920	2920	2920	0
464	20240620	131700	18093610	2920	2920	2920	2920	0
465	20240620	131600	18093610	2920	2920	2920	2920	0
466	20240620	131500	18093610	2920	2920	2920	2920	0
467	20240620	131400	18093610	2920	2920	2920	2920	19
468	20240620	131300	18038130	2920	2920	2920	2920	0
469	20240620	131200	18038130	2920	2920	2920	2920	0
470	20240620	131100	18038130	2920	2920	2920	2920	0
471	20240620	131000	18038130	2920	2920	2920	2920	0
472	20240620	130900	18038130	2920	2920	2920	2920	0
473	20240620	130800	18038130	2920	2920	2920	2920	0
474	20240620	130700	18038130	2920	2920	2920	2920	0
475	20240620	130600	18038130	2920	2920	2920	2920	0
476	20240620	130500	18038130	2920	2920	2920	2920	0
477	20240620	130400	18038130	2920	2920	2920	2920	392
478	20240620	130300	16893490	2920	2920	2920	2920	0
479	20240620	130200	16893490	2920	2920	2920	2920	191
480	20240620	130100	16335770	2925	2925	2925	2925	189
481	20240620	130000	15782945	2930	2930	2930	2930	0
482	20240620	125900	15782945	2930	2930	2930	2930	0
483	20240620	125800	15782945	2930	2930	2930	2930	0
484	20240620	125700	15782945	2930	2930	2930	2930	0
485	20240620	125600	15782945	2930	2930	2930	2930	0
486	20240620	125500	15782945	2930	2930	2930	2930	0
487	20240620	125400	15782945	2930	2930	2930	2930	0
488	20240620	125300	15782945	2930	2930	2930	2930	0
489	20240620	125200	15782945	2930	2930	2930	2930	0
490	20240620	125100	15782945	2930	2930	2930	2930	0
491	20240620	125000	15782945	2930	2930	2930	2930	0
492	20240620	124900	15782945	2930	2930	2930	2930	0
493	20240620	124800	15782945	2930	2930	2930	2930	0
494	20240620	124700	15782945	2930	2930	2930	2930	0
495	20240620	124600	15782945	2930	2930	2930	2930	0
496	20240620	124500	15782945	2930	2930	2930	2930	0
497	20240620	124400	15782945	2930	2930	2930	2930	152
498	20240620	124300	15337585	2930	2930	2930	2930	0
499	20240620	124200	15337585	2930	2930	2930	2930	300
500	20240620	124100	14458585	2930	2930	2930	2930	0
501	20240620	124000	14458585	2930	2930	2930	2930	0
502	20240620	123900	14458585	2930	2930	2930	2930	0
503	20240620	123800	14458585	2930	2930	2930	2930	0
504	20240620	123700	14458585	2930	2930	2930	2930	0
505	20240620	123600	14458585	2930	2930	2930	2930	0
506	20240620	123500	14458585	2930	2930	2930	2930	200
507	20240620	123400	13872585	2940	2940	2940	2940	0
508	20240620	123300	13872585	2940	2940	2940	2940	0
509	20240620	123200	13872585	2940	2940	2940	2940	1
510	20240620	123100	13869645	2930	2930	2930	2930	0
511	20240620	123000	13869645	2930	2930	2930	2930	0
512	20240620	122900	13869645	2930	2930	2930	2930	0
513	20240620	122800	13869645	2930	2930	2930	2930	20
514	20240620	122700	13811045	2925	2925	2925	2925	66
515	20240620	122600	13617995	2930	2930	2930	2930	0
516	20240620	122500	13617995	2930	2930	2930	2930	0
517	20240620	122400	13617995	2930	2930	2930	2930	0
518	20240620	122300	13617995	2930	2930	2930	2930	0
519	20240620	122200	13617995	2930	2930	2930	2930	0
520	20240620	122100	13617995	2930	2930	2930	2930	0
521	20240620	122000	13617995	2930	2930	2930	2930	150
522	20240620	121900	13178495	2930	2930	2930	2930	0
523	20240620	121800	13178495	2930	2930	2930	2930	349
524	20240620	121700	12155925	2940	2940	2940	2940	0
525	20240620	121600	12155925	2940	2940	2940	2940	50
526	20240620	121500	12008925	2940	2940	2940	2940	0
527	20240620	121400	12008925	2940	2940	2940	2940	0
528	20240620	121300	12008925	2940	2940	2940	2940	0
529	20240620	121200	12008925	2940	2940	2940	2940	0
530	20240620	121100	12008925	2940	2940	2940	2940	0
531	20240620	121000	12008925	2940	2940	2940	2940	0
532	20240620	120900	12008925	2940	2940	2940	2940	0
533	20240620	120800	12008925	2940	2940	2940	2940	0
534	20240620	120700	12008925	2940	2940	2940	2940	0
535	20240620	120600	12008925	2940	2940	2940	2940	0
536	20240620	120500	12008925	2940	2940	2940	2940	0
537	20240620	120400	12008925	2940	2940	2940	2940	0
538	20240620	120300	12008925	2940	2940	2940	2940	0
539	20240620	120200	12008925	2940	2940	2940	2940	0
540	20240620	120100	12008925	2940	2940	2940	2940	0
541	20240620	120000	12008925	2940	2940	2940	2940	1
542	20240620	115900	12005985	2930	2930	2930	2930	243
543	20240620	115800	11293995	2940	2940	2940	2940	279
544	20240620	115700	10473735	2940	2940	2940	2940	0
545	20240620	115600	10473735	2940	2940	2940	2940	0
546	20240620	115500	10473735	2940	2940	2940	2940	0
547	20240620	115400	10473735	2940	2940	2940	2940	0
548	20240620	115300	10473735	2940	2940	2940	2940	300
549	20240620	115200	9591735	2940	2940	2940	2940	0
550	20240620	115100	9591735	2940	2940	2940	2940	0
551	20240620	115000	9591735	2940	2940	2940	2940	0
552	20240620	114900	9591735	2940	2940	2940	2940	0
553	20240620	114800	9591735	2940	2940	2940	2940	0
554	20240620	114700	9591735	2940	2940	2940	2940	0
555	20240620	114600	9591735	2940	2940	2940	2940	0
556	20240620	114500	9591735	2940	2940	2940	2940	0
557	20240620	114400	9591735	2940	2940	2940	2940	0
558	20240620	114300	9591735	2940	2940	2940	2940	0
559	20240620	114200	9591735	2940	2940	2940	2940	1
560	20240620	114100	9588795	2930	2930	2930	2930	0
561	20240620	114000	9588795	2930	2930	2930	2930	0
562	20240620	113900	9588795	2930	2930	2930	2930	0
563	20240620	113800	9588795	2930	2930	2930	2930	0
564	20240620	113700	9588795	2930	2930	2930	2930	0
565	20240620	113600	9588795	2930	2930	2930	2930	0
566	20240620	113500	9588795	2930	2930	2930	2930	0
567	20240620	113400	9588795	2930	2930	2930	2930	0
568	20240620	113300	9588795	2930	2930	2930	2930	0
569	20240620	113200	9588795	2930	2930	2930	2930	0
570	20240620	113100	9588795	2930	2930	2930	2930	0
571	20240620	113000	9588795	2930	2930	2930	2930	21
572	20240620	112900	9527265	2930	2930	2930	2930	0
573	20240620	112800	9527265	2930	2930	2930	2930	0
574	20240620	112700	9527265	2930	2930	2930	2930	0
575	20240620	112600	9527265	2930	2930	2930	2930	0
576	20240620	112500	9527265	2930	2930	2930	2930	0
577	20240620	112400	9527265	2930	2930	2930	2930	0
578	20240620	112300	9527265	2930	2930	2930	2930	0
579	20240620	112200	9527265	2930	2930	2930	2930	0
580	20240620	112100	9527265	2930	2930	2930	2930	0
581	20240620	112000	9527265	2930	2930	2930	2930	0
582	20240620	111900	9527265	2930	2930	2930	2930	0
583	20240620	111800	9527265	2930	2930	2930	2930	0
584	20240620	111700	9527265	2930	2930	2930	2930	0
585	20240620	111600	9527265	2930	2930	2930	2930	0
586	20240620	111500	9527265	2930	2930	2930	2930	0
587	20240620	111400	9527265	2930	2930	2930	2930	0
588	20240620	111300	9527265	2930	2930	2930	2930	0
589	20240620	111200	9527265	2930	2930	2930	2930	0
590	20240620	111100	9527265	2930	2930	2930	2930	0
591	20240620	111000	9527265	2930	2930	2930	2930	0
592	20240620	110900	9527265	2930	2930	2930	2930	0
593	20240620	110800	9527265	2930	2930	2930	2930	0
594	20240620	110700	9527265	2930	2930	2930	2930	0
595	20240620	110600	9527265	2930	2930	2930	2930	0
596	20240620	110500	9527265	2930	2930	2930	2930	0
597	20240620	110400	9527265	2930	2930	2930	2930	0
598	20240620	110300	9527265	2930	2930	2930	2930	0
599	20240620	110200	9527265	2930	2930	2930	2930	0
600	20240620	110100	9527265	2930	2930	2930	2930	0
601	20240620	110000	9527265	2930	2930	2930	2930	0
602	20240620	105900	9527265	2930	2930	2930	2930	0
603	20240620	105800	9527265	2930	2930	2930	2930	0
604	20240620	105700	9527265	2930	2930	2930	2930	0
605	20240620	105600	9527265	2930	2930	2930	2930	184
606	20240620	105500	8988145	2930	2930	2930	2930	0
607	20240620	105400	8988145	2930	2930	2930	2930	0
608	20240620	105300	8988145	2930	2930	2930	2930	0
609	20240620	105200	8988145	2930	2930	2930	2930	0
610	20240620	105100	8988145	2930	2930	2930	2930	0
611	20240620	105000	8988145	2930	2930	2930	2930	0
612	20240620	104900	8988145	2930	2930	2930	2930	0
613	20240620	104800	8988145	2930	2930	2930	2930	0
614	20240620	104700	8988145	2930	2930	2930	2930	0
615	20240620	104600	8988145	2930	2930	2930	2930	0
616	20240620	104500	8988145	2930	2930	2930	2930	0
617	20240620	104400	8988145	2930	2930	2930	2930	0
618	20240620	104300	8988145	2930	2930	2930	2930	565
619	20240620	104200	7332695	2920	2920	2920	2920	0
620	20240620	104100	7332695	2920	2920	2920	2920	0
621	20240620	104000	7332695	2920	2920	2920	2920	0
622	20240620	103900	7332695	2920	2920	2920	2920	0
623	20240620	103800	7332695	2920	2920	2920	2920	36
624	20240620	103700	7227575	2925	2925	2925	2925	0
625	20240620	103600	7227575	2925	2925	2925	2925	0
626	20240620	103500	7227575	2925	2925	2925	2925	0
627	20240620	103400	7227575	2925	2925	2925	2925	110
628	20240620	103300	6905825	2930	2930	2930	2930	0
629	20240620	103200	6905825	2930	2930	2930	2930	0
630	20240620	103100	6905825	2930	2930	2930	2930	0
631	20240620	103000	6905825	2930	2930	2930	2930	0
632	20240620	102900	6905825	2930	2930	2930	2930	38
633	20240620	102800	6794485	2930	2930	2930	2930	0
634	20240620	102700	6794485	2930	2930	2930	2930	0
635	20240620	102600	6794485	2930	2930	2930	2930	95
636	20240620	102500	6516135	2925	2925	2925	2925	0
637	20240620	102400	6516135	2925	2925	2925	2925	0
638	20240620	102300	6516135	2925	2925	2925	2925	0
639	20240620	102200	6516135	2925	2925	2925	2925	0
640	20240620	102100	6516135	2925	2925	2925	2925	0
641	20240620	102000	6516135	2925	2925	2925	2925	0
642	20240620	101900	6516135	2925	2925	2925	2925	0
643	20240620	101800	6516135	2925	2925	2925	2925	0
644	20240620	101700	6516135	2925	2925	2925	2925	0
645	20240620	101600	6516135	2925	2925	2925	2925	0
646	20240620	101500	6516135	2925	2925	2925	2925	0
647	20240620	101400	6516135	2925	2925	2925	2925	0
648	20240620	101300	6516135	2925	2925	2925	2925	0
649	20240620	101200	6516135	2925	2925	2925	2925	0
650	20240620	101100	6516135	2925	2925	2925	2925	0
651	20240620	101000	6516135	2925	2925	2925	2925	0
652	20240620	100900	6516135	2925	2925	2925	2925	0
653	20240620	100800	6516135	2925	2925	2925	2925	0
654	20240620	100700	6516135	2925	2930	2930	2925	228
655	20240620	100600	5848585	2935	2935	2935	2935	0
656	20240620	100500	5848585	2935	2935	2935	2935	0
657	20240620	100400	5848585	2935	2935	2935	2935	0
658	20240620	100300	5848585	2935	2935	2935	2935	300
659	20240620	100200	4968085	2935	2935	2935	2935	0
660	20240620	100100	4968085	2935	2935	2935	2935	0
661	20240620	100000	4968085	2935	2935	2935	2935	0
662	20240620	095900	4968085	2935	2935	2935	2935	0
663	20240620	095800	4968085	2935	2935	2935	2935	0
664	20240620	095700	4968085	2935	2935	2935	2935	0
665	20240620	095600	4968085	2935	2935	2935	2935	2
666	20240620	095500	4962215	2935	2935	2935	2935	5
667	20240620	095400	4947540	2935	2935	2935	2935	0
668	20240620	095300	4947540	2935	2935	2935	2935	0
669	20240620	095200	4947540	2935	2935	2935	2935	0
670	20240620	095100	4947540	2935	2935	2935	2935	0
671	20240620	095000	4947540	2935	2935	2935	2935	0
672	20240620	094900	4947540	2935	2935	2935	2935	0
673	20240620	094800	4947540	2935	2935	2935	2935	0
674	20240620	094700	4947540	2935	2935	2935	2935	0
675	20240620	094600	4947540	2935	2935	2935	2935	0
676	20240620	094500	4947540	2935	2935	2935	2935	0
677	20240620	094400	4947540	2935	2935	2935	2935	0
678	20240620	094300	4947540	2935	2935	2935	2935	0
679	20240620	094200	4947540	2935	2935	2935	2935	0
680	20240620	094100	4947540	2935	2935	2935	2935	1
681	20240620	094000	4944605	2930	2930	2930	2930	0
682	20240620	093900	4944605	2930	2930	2930	2930	0
683	20240620	093800	4944605	2930	2930	2930	2930	11
684	20240620	093700	4912375	2940	2940	2940	2940	0
685	20240620	093600	4912375	2940	2940	2940	2940	50
686	20240620	093500	4765375	2940	2940	2940	2940	0
687	20240620	093400	4765375	2940	2940	2940	2940	0
688	20240620	093300	4765375	2940	2940	2940	2940	0
689	20240620	093200	4765375	2940	2940	2940	2940	0
690	20240620	093100	4765375	2940	2940	2940	2940	7
691	20240620	093000	4744795	2935	2935	2935	2935	1
692	20240620	092900	4741860	2940	2940	2940	2940	0
693	20240620	092800	4741860	2940	2940	2940	2940	0
694	20240620	092700	4741860	2940	2940	2940	2940	400
695	20240620	092600	3565860	2940	2940	2940	2940	1
696	20240620	092500	3562920	2920	2920	2920	2920	0
697	20240620	092400	3562920	2920	2920	2920	2920	0
698	20240620	092300	3562920	2920	2920	2920	2920	0
699	20240620	092200	3562920	2920	2920	2920	2920	0
700	20240620	092100	3562920	2920	2920	2920	2920	0
701	20240620	092000	3562920	2920	2920	2920	2920	0
702	20240620	091900	3562920	2920	2920	2920	2920	0
703	20240620	091800	3562920	2920	2920	2920	2920	0
704	20240620	091700	3562920	2920	2920	2920	2920	0
705	20240620	091600	3562920	2920	2920	2920	2920	0
706	20240620	091500	3562920	2920	2920	2920	2920	14
707	20240620	091400	3522040	2920	2920	2920	2920	0
708	20240620	091300	3522040	2920	2920	2920	2920	800
709	20240620	091200	1186040	2920	2920	2920	2920	0
710	20240620	091100	1186040	2920	2920	2920	2920	2
711	20240620	091000	1180200	2920	2920	2920	2920	0
712	20240620	090900	1180200	2920	2920	2920	2920	0
713	20240620	090800	1180200	2920	2920	2920	2920	272
714	20240620	090700	385960	2920	2920	2920	2920	0
715	20240620	090600	385960	2920	2925	2925	2920	129
716	20240620	090500	8775	2925	2925	2925	2925	0
717	20240620	090400	8775	2925	2925	2925	2925	0
718	20240620	090300	8775	2925	2925	2925	2925	0
719	20240620	090200	8775	2925	2925	2925	2925	0
720	20240620	090100	8775	2925	2925	2925	2925	0
721	20240620	090000	8775	2925	2925	2925	2925	3