KissMeData/290120/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210600	43518870	2930	2930	2930	2930	140
3	20240626	210500	43518870	2930	2930	2930	2930	0
4	20240626	210400	43518870	2930	2930	2930	2930	0
5	20240626	210300	43518870	2930	2930	2930	2930	0
6	20240626	210200	43518870	2930	2930	2930	2930	0
7	20240626	210100	43518870	2930	2930	2930	2930	0
8	20240626	210000	43518870	2930	2930	2930	2930	0
9	20240626	205900	43518870	2930	2930	2930	2930	0
10	20240626	205800	43518870	2930	2930	2930	2930	0
11	20240626	205700	43518870	2930	2930	2930	2930	0
12	20240626	205600	43518870	2930	2930	2930	2930	0
13	20240626	205500	43518870	2930	2930	2930	2930	0
14	20240626	205400	43518870	2930	2930	2930	2930	0
15	20240626	205300	43518870	2930	2930	2930	2930	0
16	20240626	205200	43518870	2930	2930	2930	2930	0
17	20240626	205100	43518870	2930	2930	2930	2930	0
18	20240626	205000	43518870	2930	2930	2930	2930	0
19	20240626	204900	43518870	2930	2930	2930	2930	0
20	20240626	204800	43518870	2930	2930	2930	2930	0
21	20240626	204700	43518870	2930	2930	2930	2930	0
22	20240626	204600	43518870	2930	2930	2930	2930	0
23	20240626	204500	43518870	2930	2930	2930	2930	0
24	20240626	204400	43518870	2930	2930	2930	2930	0
25	20240626	204300	43518870	2930	2930	2930	2930	0
26	20240626	204200	43518870	2930	2930	2930	2930	0
27	20240626	204100	43518870	2930	2930	2930	2930	0
28	20240626	204000	43518870	2930	2930	2930	2930	0
29	20240626	203900	43518870	2930	2930	2930	2930	0
30	20240626	203800	43518870	2930	2930	2930	2930	0
31	20240626	203700	43518870	2930	2930	2930	2930	0
32	20240626	203600	43518870	2930	2930	2930	2930	140
33	20240626	203500	43518870	2930	2930	2930	2930	0
34	20240626	203400	43518870	2930	2930	2930	2930	0
35	20240626	203300	43518870	2930	2930	2930	2930	0
36	20240626	203200	43518870	2930	2930	2930	2930	0
37	20240626	203100	43518870	2930	2930	2930	2930	0
38	20240626	203000	43518870	2930	2930	2930	2930	0
39	20240626	202900	43518870	2930	2930	2930	2930	0
40	20240626	202800	43518870	2930	2930	2930	2930	0
41	20240626	202700	43518870	2930	2930	2930	2930	0
42	20240626	202600	43518870	2930	2930	2930	2930	0
43	20240626	202500	43518870	2930	2930	2930	2930	0
44	20240626	202400	43518870	2930	2930	2930	2930	0
45	20240626	202300	43518870	2930	2930	2930	2930	0
46	20240626	202200	43518870	2930	2930	2930	2930	0
47	20240626	202100	43518870	2930	2930	2930	2930	0
48	20240626	202000	43518870	2930	2930	2930	2930	0
49	20240626	201900	43518870	2930	2930	2930	2930	0
50	20240626	201800	43518870	2930	2930	2930	2930	0
51	20240626	201700	43518870	2930	2930	2930	2930	0
52	20240626	201600	43518870	2930	2930	2930	2930	0
53	20240626	201500	43518870	2930	2930	2930	2930	0
54	20240626	201400	43518870	2930	2930	2930	2930	0
55	20240626	201300	43518870	2930	2930	2930	2930	0
56	20240626	201200	43518870	2930	2930	2930	2930	0
57	20240626	201100	43518870	2930	2930	2930	2930	0
58	20240626	201000	43518870	2930	2930	2930	2930	0
59	20240626	200900	43518870	2930	2930	2930	2930	0
60	20240626	200800	43518870	2930	2930	2930	2930	0
61	20240626	200700	43518870	2930	2930	2930	2930	0
62	20240626	200600	43518870	2930	2930	2930	2930	140
63	20240626	200500	43518870	2930	2930	2930	2930	0
64	20240626	200400	43518870	2930	2930	2930	2930	0
65	20240626	200300	43518870	2930	2930	2930	2930	0
66	20240626	200200	43518870	2930	2930	2930	2930	0
67	20240626	200100	43518870	2930	2930	2930	2930	0
68	20240626	200000	43518870	2930	2930	2930	2930	0
69	20240626	195900	43518870	2930	2930	2930	2930	0
70	20240626	195800	43518870	2930	2930	2930	2930	0
71	20240626	195700	43518870	2930	2930	2930	2930	0
72	20240626	195600	43518870	2930	2930	2930	2930	0
73	20240626	195500	43518870	2930	2930	2930	2930	0
74	20240626	195400	43518870	2930	2930	2930	2930	0
75	20240626	195300	43518870	2930	2930	2930	2930	0
76	20240626	195200	43518870	2930	2930	2930	2930	0
77	20240626	195100	43518870	2930	2930	2930	2930	0
78	20240626	195000	43518870	2930	2930	2930	2930	0
79	20240626	194900	43518870	2930	2930	2930	2930	0
80	20240626	194800	43518870	2930	2930	2930	2930	0
81	20240626	194700	43518870	2930	2930	2930	2930	0
82	20240626	194600	43518870	2930	2930	2930	2930	0
83	20240626	194500	43518870	2930	2930	2930	2930	0
84	20240626	194400	43518870	2930	2930	2930	2930	0
85	20240626	194300	43518870	2930	2930	2930	2930	0
86	20240626	194200	43518870	2930	2930	2930	2930	0
87	20240626	194100	43518870	2930	2930	2930	2930	0
88	20240626	194000	43518870	2930	2930	2930	2930	0
89	20240626	193900	43518870	2930	2930	2930	2930	0
90	20240626	193800	43518870	2930	2930	2930	2930	0
91	20240626	193700	43518870	2930	2930	2930	2930	0
92	20240626	193600	43518870	2930	2930	2930	2930	140
93	20240626	193500	43518870	2930	2930	2930	2930	0
94	20240626	193400	43518870	2930	2930	2930	2930	0
95	20240626	193300	43518870	2930	2930	2930	2930	0
96	20240626	193200	43518870	2930	2930	2930	2930	0
97	20240626	193100	43518870	2930	2930	2930	2930	0
98	20240626	193000	43518870	2930	2930	2930	2930	0
99	20240626	192900	43518870	2930	2930	2930	2930	0
100	20240626	192800	43518870	2930	2930	2930	2930	0
101	20240626	192700	43518870	2930	2930	2930	2930	0
102	20240626	192600	43518870	2930	2930	2930	2930	0
103	20240626	192500	43518870	2930	2930	2930	2930	0
104	20240626	192400	43518870	2930	2930	2930	2930	0
105	20240626	192300	43518870	2930	2930	2930	2930	0
106	20240626	192200	43518870	2930	2930	2930	2930	0
107	20240626	192100	43518870	2930	2930	2930	2930	0
108	20240626	192000	43518870	2930	2930	2930	2930	0
109	20240626	191900	43518870	2930	2930	2930	2930	0
110	20240626	191800	43518870	2930	2930	2930	2930	0
111	20240626	191700	43518870	2930	2930	2930	2930	0
112	20240626	191600	43518870	2930	2930	2930	2930	0
113	20240626	191500	43518870	2930	2930	2930	2930	0
114	20240626	191400	43518870	2930	2930	2930	2930	0
115	20240626	191300	43518870	2930	2930	2930	2930	0
116	20240626	191200	43518870	2930	2930	2930	2930	0
117	20240626	191100	43518870	2930	2930	2930	2930	0
118	20240626	191000	43518870	2930	2930	2930	2930	0
119	20240626	190900	43518870	2930	2930	2930	2930	0
120	20240626	190800	43518870	2930	2930	2930	2930	0
121	20240626	190700	43518870	2930	2930	2930	2930	0
122	20240626	190600	43518870	2930	2930	2930	2930	140
123	20240626	190500	43518870	2930	2930	2930	2930	0
124	20240626	190400	43518870	2930	2930	2930	2930	0
125	20240626	190300	43518870	2930	2930	2930	2930	0
126	20240626	190200	43518870	2930	2930	2930	2930	0
127	20240626	190100	43518870	2930	2930	2930	2930	0
128	20240626	190000	43518870	2930	2930	2930	2930	0
129	20240626	185900	43518870	2930	2930	2930	2930	0
130	20240626	185800	43518870	2930	2930	2930	2930	0
131	20240626	185700	43518870	2930	2930	2930	2930	0
132	20240626	185600	43518870	2930	2930	2930	2930	0
133	20240626	185500	43518870	2930	2930	2930	2930	0
134	20240626	185400	43518870	2930	2930	2930	2930	0
135	20240626	185300	43518870	2930	2930	2930	2930	0
136	20240626	185200	43518870	2930	2930	2930	2930	0
137	20240626	185100	43518870	2930	2930	2930	2930	0
138	20240626	185000	43518870	2930	2930	2930	2930	0
139	20240626	184900	43518870	2930	2930	2930	2930	0
140	20240626	184800	43518870	2930	2930	2930	2930	0
141	20240626	184700	43518870	2930	2930	2930	2930	0
142	20240626	184600	43518870	2930	2930	2930	2930	0
143	20240626	184500	43518870	2930	2930	2930	2930	0
144	20240626	184400	43518870	2930	2930	2930	2930	0
145	20240626	184300	43518870	2930	2930	2930	2930	0
146	20240626	184200	43518870	2930	2930	2930	2930	0
147	20240626	184100	43518870	2930	2930	2930	2930	0
148	20240626	184000	43518870	2930	2930	2930	2930	0
149	20240626	183900	43518870	2930	2930	2930	2930	0
150	20240626	183800	43518870	2930	2930	2930	2930	0
151	20240626	183700	43518870	2930	2930	2930	2930	0
152	20240626	183600	43518870	2930	2930	2930	2930	140
153	20240626	183500	43518870	2930	2930	2930	2930	0
154	20240626	183400	43518870	2930	2930	2930	2930	0
155	20240626	183300	43518870	2930	2930	2930	2930	0
156	20240626	183200	43518870	2930	2930	2930	2930	0
157	20240626	183100	43518870	2930	2930	2930	2930	0
158	20240626	183000	43518870	2930	2930	2930	2930	0
159	20240626	182900	43518870	2930	2930	2930	2930	0
160	20240626	182800	43518870	2930	2930	2930	2930	0
161	20240626	182700	43518870	2930	2930	2930	2930	0
162	20240626	182600	43518870	2930	2930	2930	2930	0
163	20240626	182500	43518870	2930	2930	2930	2930	0
164	20240626	182400	43518870	2930	2930	2930	2930	0
165	20240626	182300	43518870	2930	2930	2930	2930	0
166	20240626	182200	43518870	2930	2930	2930	2930	0
167	20240626	182100	43518870	2930	2930	2930	2930	0
168	20240626	182000	43518870	2930	2930	2930	2930	0
169	20240626	181900	43518870	2930	2930	2930	2930	0
170	20240626	181800	43518870	2930	2930	2930	2930	0
171	20240626	181700	43518870	2930	2930	2930	2930	0
172	20240626	181600	43518870	2930	2930	2930	2930	0
173	20240626	181500	43518870	2930	2930	2930	2930	0
174	20240626	181400	43518870	2930	2930	2930	2930	0
175	20240626	181300	43518870	2930	2930	2930	2930	0
176	20240626	181200	43518870	2930	2930	2930	2930	0
177	20240626	181100	43518870	2930	2930	2930	2930	0
178	20240626	181000	43518870	2930	2930	2930	2930	0
179	20240626	180900	43518870	2930	2930	2930	2930	0
180	20240626	180800	43518870	2930	2930	2930	2930	0
181	20240626	180700	43518870	2930	2930	2930	2930	0
182	20240626	180600	43518870	2930	2930	2930	2930	140
183	20240626	180500	43518870	2930	2930	2930	2930	0
184	20240626	180400	43518870	2930	2930	2930	2930	0
185	20240626	180300	43518870	2930	2930	2930	2930	0
186	20240626	180200	43518870	2930	2930	2930	2930	0
187	20240626	180100	43518870	2930	2930	2930	2930	0
188	20240626	180000	43518870	2930	2930	2930	2930	0
189	20240626	175900	43518870	2930	2930	2930	2930	0
190	20240626	175800	43518870	2930	2930	2930	2930	0
191	20240626	175700	43518870	2930	2930	2930	2930	0
192	20240626	175600	43518870	2930	2930	2930	2930	0
193	20240626	175500	43518870	2930	2930	2930	2930	0
194	20240626	175400	43518870	2930	2930	2930	2930	0
195	20240626	175300	43518870	2930	2930	2930	2930	0
196	20240626	175200	43518870	2930	2930	2930	2930	0
197	20240626	175100	43518870	2930	2930	2930	2930	0
198	20240626	175000	43518870	2930	2930	2930	2930	0
199	20240626	174900	43518870	2930	2930	2930	2930	0
200	20240626	174800	43518870	2930	2930	2930	2930	0
201	20240626	174700	43518870	2930	2930	2930	2930	0
202	20240626	174600	43518870	2930	2930	2930	2930	0
203	20240626	174500	43518870	2930	2930	2930	2930	0
204	20240626	174400	43518870	2930	2930	2930	2930	0
205	20240626	174300	43518870	2930	2930	2930	2930	0
206	20240626	174200	43518870	2930	2930	2930	2930	0
207	20240626	174100	43518870	2930	2930	2930	2930	0
208	20240626	174000	43518870	2930	2930	2930	2930	0
209	20240626	173900	43518870	2930	2930	2930	2930	0
210	20240626	173800	43518870	2930	2930	2930	2930	0
211	20240626	173700	43518870	2930	2930	2930	2930	0
212	20240626	173600	43518870	2930	2930	2930	2930	140
213	20240626	173500	43518870	2930	2930	2930	2930	0
214	20240626	173400	43518870	2930	2930	2930	2930	0
215	20240626	173300	43518870	2930	2930	2930	2930	0
216	20240626	173200	43518870	2930	2930	2930	2930	0
217	20240626	173100	43518870	2930	2930	2930	2930	0
218	20240626	173000	43518870	2930	2930	2930	2930	0
219	20240626	172900	43518870	2930	2930	2930	2930	0
220	20240626	172800	43518870	2930	2930	2930	2930	0
221	20240626	172700	43518870	2930	2930	2930	2930	0
222	20240626	172600	43518870	2930	2930	2930	2930	0
223	20240626	172500	43518870	2930	2930	2930	2930	0
224	20240626	172400	43518870	2930	2930	2930	2930	0
225	20240626	172300	43518870	2930	2930	2930	2930	0
226	20240626	172200	43518870	2930	2930	2930	2930	0
227	20240626	172100	43518870	2930	2930	2930	2930	0
228	20240626	172000	43518870	2930	2930	2930	2930	0
229	20240626	171900	43518870	2930	2930	2930	2930	0
230	20240626	171800	43518870	2930	2930	2930	2930	0
231	20240626	171700	43518870	2930	2930	2930	2930	0
232	20240626	171600	43518870	2930	2930	2930	2930	0
233	20240626	171500	43518870	2930	2930	2930	2930	0
234	20240626	171400	43518870	2930	2930	2930	2930	0
235	20240626	171300	43518870	2930	2930	2930	2930	0
236	20240626	171200	43518870	2930	2930	2930	2930	0
237	20240626	171100	43518870	2930	2930	2930	2930	0
238	20240626	171000	43518870	2930	2930	2930	2930	0
239	20240626	170900	43518870	2930	2930	2930	2930	0
240	20240626	170800	43518870	2930	2930	2930	2930	0
241	20240626	170700	43518870	2930	2930	2930	2930	0
242	20240626	170600	43518870	2930	2930	2930	2930	140
243	20240626	170500	43518870	2930	2930	2930	2930	0
244	20240626	170400	43518870	2930	2930	2930	2930	0
245	20240626	170300	43518870	2930	2930	2930	2930	0
246	20240626	170200	43518870	2930	2930	2930	2930	0
247	20240626	170100	43518870	2930	2930	2930	2930	0
248	20240626	170000	43518870	2930	2930	2930	2930	0
249	20240626	165900	43518870	2930	2930	2930	2930	0
250	20240626	165800	43518870	2930	2930	2930	2930	0
251	20240626	165700	43518870	2930	2930	2930	2930	0
252	20240626	165600	43518870	2930	2930	2930	2930	0
253	20240626	165500	43518870	2930	2930	2930	2930	0
254	20240626	165400	43518870	2930	2930	2930	2930	0
255	20240626	165300	43518870	2930	2930	2930	2930	0
256	20240626	165200	43518870	2930	2930	2930	2930	0
257	20240626	165100	43518870	2930	2930	2930	2930	0
258	20240626	165000	43518870	2930	2930	2930	2930	0
259	20240626	164900	43518870	2930	2930	2930	2930	0
260	20240626	164800	43518870	2930	2930	2930	2930	0
261	20240626	164700	43518870	2930	2930	2930	2930	0
262	20240626	164600	43518870	2930	2930	2930	2930	0
263	20240626	164500	43518870	2930	2930	2930	2930	0
264	20240626	164400	43518870	2930	2930	2930	2930	0
265	20240626	164300	43518870	2930	2930	2930	2930	0
266	20240626	164200	43518870	2930	2930	2930	2930	0
267	20240626	164100	43518870	2930	2930	2930	2930	0
268	20240626	164000	43518870	2930	2930	2930	2930	0
269	20240626	163900	43518870	2930	2930	2930	2930	0
270	20240626	163800	43518870	2930	2930	2930	2930	0
271	20240626	163700	43518870	2930	2930	2930	2930	0
272	20240626	163600	43518870	2930	2930	2930	2930	140
273	20240626	163500	43518870	2930	2930	2930	2930	0
274	20240626	163400	43518870	2930	2930	2930	2930	0
275	20240626	163300	43518870	2930	2930	2930	2930	0
276	20240626	163200	43518870	2930	2930	2930	2930	0
277	20240626	163100	43518870	2930	2930	2930	2930	0
278	20240626	163000	43518870	2930	2930	2930	2930	0
279	20240626	162900	43518870	2930	2930	2930	2930	0
280	20240626	162800	43518870	2930	2930	2930	2930	0
281	20240626	162700	43518870	2930	2930	2930	2930	0
282	20240626	162600	43518870	2930	2930	2930	2930	0
283	20240626	162500	43518870	2930	2930	2930	2930	0
284	20240626	162400	43518870	2930	2930	2930	2930	0
285	20240626	162300	43518870	2930	2930	2930	2930	0
286	20240626	162200	43518870	2930	2930	2930	2930	0
287	20240626	162100	43518870	2930	2930	2930	2930	0
288	20240626	162000	43518870	2930	2930	2930	2930	0
289	20240626	161900	43518870	2930	2930	2930	2930	0
290	20240626	161800	43518870	2930	2930	2930	2930	0
291	20240626	161700	43518870	2930	2930	2930	2930	0
292	20240626	161600	43518870	2930	2930	2930	2930	0
293	20240626	161500	43518870	2930	2930	2930	2930	0
294	20240626	161400	43518870	2930	2930	2930	2930	0
295	20240626	161300	43518870	2930	2930	2930	2930	0
296	20240626	161200	43518870	2930	2930	2930	2930	0
297	20240626	161100	43518870	2930	2930	2930	2930	0
298	20240626	161000	43518870	2930	2930	2930	2930	0
299	20240626	160900	43518870	2930	2930	2930	2930	0
300	20240626	160800	43518870	2930	2930	2930	2930	0
301	20240626	160700	43518870	2930	2930	2930	2930	0
302	20240626	160600	43518870	2930	2930	2930	2930	140
303	20240626	160500	43518870	2930	2930	2930	2930	0
304	20240626	160400	43518870	2930	2930	2930	2930	0
305	20240626	160300	43518870	2930	2930	2930	2930	0
306	20240626	160200	43518870	2930	2930	2930	2930	0
307	20240626	160100	43518870	2930	2930	2930	2930	0
308	20240626	160000	43518870	2930	2930	2930	2930	0
309	20240626	155900	43518870	2930	2930	2930	2930	0
310	20240626	155800	43518870	2930	2930	2930	2930	0
311	20240626	155700	43518870	2930	2930	2930	2930	0
312	20240626	155600	43518870	2930	2930	2930	2930	0
313	20240626	155500	43518870	2930	2930	2930	2930	0
314	20240626	155400	43518870	2930	2930	2930	2930	0
315	20240626	155300	43518870	2930	2930	2930	2930	0
316	20240626	155200	43518870	2930	2930	2930	2930	0
317	20240626	155100	43518870	2930	2930	2930	2930	0
318	20240626	155000	43518870	2930	2930	2930	2930	0
319	20240626	154900	43518870	2930	2930	2930	2930	0
320	20240626	154800	43518870	2930	2930	2930	2930	0
321	20240626	154700	43518870	2930	2930	2930	2930	0
322	20240626	154600	43518870	2930	2930	2930	2930	0
323	20240626	154500	43518870	2930	2930	2930	2930	0
324	20240626	154400	43518870	2930	2930	2930	2930	0
325	20240626	154300	43518870	2930	2930	2930	2930	0
326	20240626	154200	43518870	2930	2930	2930	2930	0
327	20240626	154100	43518870	2930	2930	2930	2930	0
328	20240626	154000	43518870	2930	2930	2930	2930	0
329	20240626	153900	43518870	2930	2930	2930	2930	0
330	20240626	153800	43518870	2930	2930	2930	2930	0
331	20240626	153700	43518870	2930	2930	2930	2930	0
332	20240626	153600	43518870	2930	2930	2930	2930	140
333	20240626	153500	43518870	2930	2930	2930	2930	0
334	20240626	153400	43518870	2930	2930	2930	2930	0
335	20240626	153300	43518870	2930	2930	2930	2930	0
336	20240626	153200	43518870	2930	2930	2930	2930	0
337	20240626	153100	43518870	2930	2930	2930	2930	0
338	20240626	153000	43518870	2930	2930	2930	2930	140
339	20240626	152900	43108670	2930	2930	2930	2930	0
340	20240626	152800	43108670	2930	2930	2930	2930	0
341	20240626	152700	43108670	2930	2930	2930	2930	0
342	20240626	152600	43108670	2930	2930	2930	2930	0
343	20240626	152500	43108670	2930	2930	2930	2930	0
344	20240626	152400	43108670	2930	2930	2930	2930	0
345	20240626	152300	43108670	2930	2930	2930	2930	0
346	20240626	152200	43108670	2930	2930	2930	2930	0
347	20240626	152100	43108670	2930	2930	2930	2930	0
348	20240626	152000	43108670	2930	2930	2930	2930	0
349	20240626	151900	43108670	2930	2930	2930	2930	0
350	20240626	151800	43108670	2930	2930	2930	2930	0
351	20240626	151700	43108670	2930	2930	2930	2930	0
352	20240626	151600	43108670	2930	2930	2930	2930	0
353	20240626	151500	43108670	2930	2930	2930	2930	31
354	20240626	151400	43017840	2940	2940	2940	2940	5
355	20240626	151300	43003140	2940	2940	2940	2940	0
356	20240626	151200	43003140	2940	2940	2940	2940	0
357	20240626	151100	43003140	2940	2940	2940	2940	7712
358	20240626	151000	20329860	2940	2940	2940	2940	0
359	20240626	150900	20329860	2940	2940	2940	2940	0
360	20240626	150800	20329860	2940	2940	2940	2940	0
361	20240626	150700	20329860	2940	2940	2940	2940	1
362	20240626	150600	20326920	2930	2930	2930	2930	0
363	20240626	150500	20326920	2930	2930	2930	2930	0
364	20240626	150400	20326920	2930	2930	2930	2930	0
365	20240626	150300	20326920	2930	2930	2930	2930	0
366	20240626	150200	20326920	2930	2935	2935	2930	3000
367	20240626	150100	11527260	2940	2940	2940	2940	0
368	20240626	150000	11527260	2940	2940	2940	2940	0
369	20240626	145900	11527260	2940	2940	2940	2940	4
370	20240626	145800	11515500	2940	2940	2940	2940	4
371	20240626	145700	11503740	2940	2940	2940	2940	4
372	20240626	145600	11491980	2935	2935	2935	2935	500
373	20240626	145500	10024480	2935	2935	2935	2935	0
374	20240626	145400	10024480	2935	2935	2935	2935	0
375	20240626	145300	10024480	2935	2935	2935	2935	0
376	20240626	145200	10024480	2935	2935	2935	2935	0
377	20240626	145100	10024480	2935	2935	2935	2935	0
378	20240626	145000	10024480	2935	2935	2935	2935	0
379	20240626	144900	10024480	2935	2935	2935	2935	0
380	20240626	144800	10024480	2935	2935	2935	2935	0
381	20240626	144700	10024480	2935	2935	2935	2935	0
382	20240626	144600	10024480	2935	2935	2935	2935	0
383	20240626	144500	10024480	2935	2935	2935	2935	0
384	20240626	144400	10024480	2935	2935	2935	2935	0
385	20240626	144300	10024480	2935	2935	2935	2935	0
386	20240626	144200	10024480	2935	2935	2935	2935	0
387	20240626	144100	10024480	2935	2940	2940	2935	2
388	20240626	144000	10018605	2940	2940	2940	2940	0
389	20240626	143900	10018605	2940	2940	2940	2940	0
390	20240626	143800	10018605	2940	2940	2940	2940	0
391	20240626	143700	10018605	2940	2940	2940	2940	0
392	20240626	143600	10018605	2940	2940	2940	2940	0
393	20240626	143500	10018605	2940	2940	2940	2940	0
394	20240626	143400	10018605	2940	2940	2940	2940	0
395	20240626	143300	10018605	2940	2940	2940	2940	0
396	20240626	143200	10018605	2940	2940	2940	2940	0
397	20240626	143100	10018605	2940	2940	2940	2940	0
398	20240626	143000	10018605	2940	2940	2940	2940	0
399	20240626	142900	10018605	2940	2940	2940	2940	0
400	20240626	142800	10018605	2940	2940	2940	2940	0
401	20240626	142700	10018605	2940	2940	2940	2940	0
402	20240626	142600	10018605	2940	2940	2940	2940	0
403	20240626	142500	10018605	2940	2940	2940	2940	0
404	20240626	142400	10018605	2940	2940	2940	2940	0
405	20240626	142300	10018605	2940	2940	2940	2940	0
406	20240626	142200	10018605	2940	2940	2940	2940	0
407	20240626	142100	10018605	2940	2940	2940	2940	0
408	20240626	142000	10018605	2940	2940	2940	2940	0
409	20240626	141900	10018605	2940	2940	2940	2940	0
410	20240626	141800	10018605	2940	2940	2940	2940	0
411	20240626	141700	10018605	2940	2940	2940	2940	0
412	20240626	141600	10018605	2940	2940	2940	2940	0
413	20240626	141500	10018605	2940	2940	2940	2940	0
414	20240626	141400	10018605	2940	2940	2940	2940	0
415	20240626	141300	10018605	2940	2940	2940	2940	0
416	20240626	141200	10018605	2940	2940	2940	2940	0
417	20240626	141100	10018605	2940	2940	2940	2940	0
418	20240626	141000	10018605	2940	2940	2940	2940	0
419	20240626	140900	10018605	2940	2940	2940	2940	0
420	20240626	140800	10018605	2940	2940	2940	2940	6
421	20240626	140700	10000965	2940	2940	2940	2940	10
422	20240626	140600	9971565	2940	2940	2940	2940	6
423	20240626	140500	9953925	2940	2940	2940	2940	0
424	20240626	140400	9953925	2940	2940	2940	2940	0
425	20240626	140300	9953925	2940	2940	2940	2940	0
426	20240626	140200	9953925	2940	2940	2940	2940	1
427	20240626	140100	9950985	2935	2935	2935	2935	0
428	20240626	140000	9950985	2935	2935	2935	2935	0
429	20240626	135900	9950985	2935	2935	2935	2935	0
430	20240626	135800	9950985	2935	2935	2935	2935	0
431	20240626	135700	9950985	2935	2935	2935	2935	0
432	20240626	135600	9950985	2935	2935	2935	2935	0
433	20240626	135500	9950985	2935	2935	2935	2935	0
434	20240626	135400	9950985	2935	2935	2935	2935	0
435	20240626	135300	9950985	2935	2935	2935	2935	0
436	20240626	135200	9950985	2935	2935	2935	2935	0
437	20240626	135100	9950985	2935	2935	2935	2935	0
438	20240626	135000	9950985	2935	2935	2935	2935	0
439	20240626	134900	9950985	2935	2935	2935	2935	0
440	20240626	134800	9950985	2935	2935	2935	2935	0
441	20240626	134700	9950985	2935	2935	2935	2935	0
442	20240626	134600	9950985	2935	2935	2935	2935	0
443	20240626	134500	9950985	2935	2935	2935	2935	0
444	20240626	134400	9950985	2935	2935	2935	2935	0
445	20240626	134300	9950985	2935	2935	2935	2935	0
446	20240626	134200	9950985	2935	2935	2935	2935	0
447	20240626	134100	9950985	2935	2935	2935	2935	0
448	20240626	134000	9950985	2935	2935	2935	2935	0
449	20240626	133900	9950985	2935	2935	2935	2935	0
450	20240626	133800	9950985	2935	2935	2935	2935	0
451	20240626	133700	9950985	2935	2935	2935	2935	0
452	20240626	133600	9950985	2935	2935	2935	2935	0
453	20240626	133500	9950985	2935	2935	2935	2935	0
454	20240626	133400	9950985	2935	2935	2935	2935	0
455	20240626	133300	9950985	2935	2935	2935	2935	320
456	20240626	133200	9011785	2940	2940	2940	2940	0
457	20240626	133100	9011785	2940	2940	2940	2940	0
458	20240626	133000	9011785	2940	2940	2940	2940	0
459	20240626	132900	9011785	2940	2940	2940	2940	110
460	20240626	132800	8688385	2935	2935	2935	2935	0
461	20240626	132700	8688385	2935	2935	2935	2935	0
462	20240626	132600	8688385	2935	2935	2935	2935	0
463	20240626	132500	8688385	2935	2935	2935	2935	0
464	20240626	132400	8688385	2935	2935	2935	2935	0
465	20240626	132300	8688385	2935	2935	2935	2935	0
466	20240626	132200	8688385	2935	2935	2935	2935	0
467	20240626	132100	8688385	2935	2935	2935	2935	0
468	20240626	132000	8688385	2935	2935	2935	2935	0
469	20240626	131900	8688385	2935	2935	2935	2935	0
470	20240626	131800	8688385	2935	2940	2940	2935	2
471	20240626	131700	8682510	2940	2940	2940	2940	0
472	20240626	131600	8682510	2940	2940	2940	2940	0
473	20240626	131500	8682510	2940	2940	2940	2940	0
474	20240626	131400	8682510	2940	2940	2940	2940	1000
475	20240626	131300	5742510	2940	2940	2940	2940	0
476	20240626	131200	5742510	2940	2940	2940	2940	0
477	20240626	131100	5742510	2940	2940	2940	2940	0
478	20240626	131000	5742510	2940	2940	2940	2940	0
479	20240626	130900	5742510	2940	2940	2940	2940	0
480	20240626	130800	5742510	2940	2940	2940	2940	0
481	20240626	130700	5742510	2940	2940	2940	2940	0
482	20240626	130600	5742510	2940	2940	2940	2940	0
483	20240626	130500	5742510	2940	2940	2940	2940	0
484	20240626	130400	5742510	2940	2940	2940	2940	0
485	20240626	130300	5742510	2940	2940	2940	2940	0
486	20240626	130200	5742510	2940	2940	2940	2940	0
487	20240626	130100	5742510	2940	2940	2940	2940	0
488	20240626	130000	5742510	2940	2940	2940	2940	0
489	20240626	125900	5742510	2940	2940	2940	2940	0
490	20240626	125800	5742510	2940	2940	2940	2940	0
491	20240626	125700	5742510	2940	2940	2940	2940	0
492	20240626	125600	5742510	2940	2940	2940	2940	0
493	20240626	125500	5742510	2940	2940	2940	2940	0
494	20240626	125400	5742510	2940	2940	2940	2940	0
495	20240626	125300	5742510	2940	2940	2940	2940	0
496	20240626	125200	5742510	2940	2940	2940	2940	0
497	20240626	125100	5742510	2940	2940	2940	2940	0
498	20240626	125000	5742510	2940	2940	2940	2940	0
499	20240626	124900	5742510	2940	2940	2940	2940	0
500	20240626	124800	5742510	2940	2940	2940	2940	0
501	20240626	124700	5742510	2940	2930	2940	2930	77
502	20240626	124600	5516590	2930	2930	2930	2930	0
503	20240626	124500	5516590	2930	2930	2930	2930	0
504	20240626	124400	5516590	2930	2930	2930	2930	0
505	20240626	124300	5516590	2930	2930	2930	2930	0
506	20240626	124200	5516590	2930	2930	2930	2930	0
507	20240626	124100	5516590	2930	2930	2930	2930	0
508	20240626	124000	5516590	2930	2930	2930	2930	0
509	20240626	123900	5516590	2930	2930	2930	2930	0
510	20240626	123800	5516590	2930	2930	2930	2930	0
511	20240626	123700	5516590	2930	2930	2930	2930	0
512	20240626	123600	5516590	2930	2930	2930	2930	0
513	20240626	123500	5516590	2930	2930	2930	2930	0
514	20240626	123400	5516590	2930	2930	2930	2930	0
515	20240626	123300	5516590	2930	2930	2930	2930	0
516	20240626	123200	5516590	2930	2930	2930	2930	0
517	20240626	123100	5516590	2930	2930	2930	2930	0
518	20240626	123000	5516590	2930	2930	2930	2930	0
519	20240626	122900	5516590	2930	2930	2930	2930	0
520	20240626	122800	5516590	2930	2930	2930	2930	0
521	20240626	122700	5516590	2930	2930	2930	2930	0
522	20240626	122600	5516590	2930	2930	2930	2930	0
523	20240626	122500	5516590	2930	2930	2930	2930	0
524	20240626	122400	5516590	2930	2930	2930	2930	0
525	20240626	122300	5516590	2930	2930	2930	2930	31
526	20240626	122200	5425760	2940	2940	2940	2940	0
527	20240626	122100	5425760	2940	2940	2940	2940	0
528	20240626	122000	5425760	2940	2940	2940	2940	0
529	20240626	121900	5425760	2940	2940	2940	2940	0
530	20240626	121800	5425760	2940	2940	2940	2940	0
531	20240626	121700	5425760	2940	2940	2940	2940	1
532	20240626	121600	5422820	2935	2935	2935	2935	0
533	20240626	121500	5422820	2935	2935	2935	2935	0
534	20240626	121400	5422820	2935	2935	2935	2935	0
535	20240626	121300	5422820	2935	2935	2935	2935	0
536	20240626	121200	5422820	2935	2935	2935	2935	0
537	20240626	121100	5422820	2935	2935	2935	2935	0
538	20240626	121000	5422820	2935	2935	2935	2935	53
539	20240626	120900	5267265	2940	2940	2940	2940	0
540	20240626	120800	5267265	2940	2940	2940	2935	146
541	20240626	120700	4838075	2950	2950	2950	2950	0
542	20240626	120600	4838075	2950	2950	2950	2950	0
543	20240626	120500	4838075	2950	2950	2950	2950	0
544	20240626	120400	4838075	2950	2950	2950	2950	0
545	20240626	120300	4838075	2950	2950	2950	2950	87
546	20240626	120200	4581425	2945	2945	2945	2945	0
547	20240626	120100	4581425	2945	2945	2945	2945	0
548	20240626	120000	4581425	2945	2945	2945	2945	0
549	20240626	115900	4581425	2945	2945	2945	2945	0
550	20240626	115800	4581425	2945	2945	2945	2945	0
551	20240626	115700	4581425	2945	2945	2945	2945	0
552	20240626	115600	4581425	2945	2945	2945	2945	0
553	20240626	115500	4581425	2945	2945	2945	2945	0
554	20240626	115400	4581425	2945	2945	2945	2945	0
555	20240626	115300	4581425	2945	2945	2945	2945	0
556	20240626	115200	4581425	2945	2945	2945	2945	13
557	20240626	115100	4543140	2955	2955	2955	2955	0
558	20240626	115000	4543140	2955	2955	2955	2955	0
559	20240626	114900	4543140	2955	2955	2955	2955	0
560	20240626	114800	4543140	2955	2955	2955	2955	0
561	20240626	114700	4543140	2955	2955	2955	2955	0
562	20240626	114600	4543140	2955	2955	2955	2955	0
563	20240626	114500	4543140	2955	2955	2955	2955	0
564	20240626	114400	4543140	2955	2955	2955	2955	0
565	20240626	114300	4543140	2955	2955	2955	2955	0
566	20240626	114200	4543140	2955	2955	2955	2955	0
567	20240626	114100	4543140	2955	2955	2955	2955	0
568	20240626	114000	4543140	2955	2955	2955	2955	0
569	20240626	113900	4543140	2955	2955	2955	2955	0
570	20240626	113800	4543140	2955	2955	2955	2955	0
571	20240626	113700	4543140	2955	2955	2955	2955	0
572	20240626	113600	4543140	2955	2955	2955	2955	0
573	20240626	113500	4543140	2955	2955	2955	2955	0
574	20240626	113400	4543140	2955	2955	2955	2955	0
575	20240626	113300	4543140	2955	2955	2955	2955	0
576	20240626	113200	4543140	2955	2955	2955	2955	0
577	20240626	113100	4543140	2955	2955	2955	2955	0
578	20240626	113000	4543140	2955	2955	2955	2955	0
579	20240626	112900	4543140	2955	2955	2955	2955	0
580	20240626	112800	4543140	2955	2955	2955	2955	0
581	20240626	112700	4543140	2955	2955	2955	2955	0
582	20240626	112600	4543140	2955	2955	2955	2955	0
583	20240626	112500	4543140	2955	2955	2955	2955	0
584	20240626	112400	4543140	2955	2955	2955	2955	0
585	20240626	112300	4543140	2955	2955	2955	2955	0
586	20240626	112200	4543140	2955	2955	2955	2955	0
587	20240626	112100	4543140	2955	2955	2955	2955	0
588	20240626	112000	4543140	2955	2955	2955	2955	0
589	20240626	111900	4543140	2955	2955	2955	2955	0
590	20240626	111800	4543140	2955	2950	2955	2950	120
591	20240626	111700	4188550	2955	2955	2955	2955	0
592	20240626	111600	4188550	2955	2955	2955	2955	0
593	20240626	111500	4188550	2955	2955	2955	2955	0
594	20240626	111400	4188550	2955	2955	2955	2955	0
595	20240626	111300	4188550	2955	2955	2955	2955	0
596	20240626	111200	4188550	2955	2955	2955	2955	0
597	20240626	111100	4188550	2955	2955	2955	2955	0
598	20240626	111000	4188550	2955	2955	2955	2955	0
599	20240626	110900	4188550	2955	2955	2955	2955	0
600	20240626	110800	4188550	2955	2955	2955	2955	0
601	20240626	110700	4188550	2955	2955	2955	2955	0
602	20240626	110600	4188550	2955	2955	2955	2955	0
603	20240626	110500	4188550	2955	2955	2955	2955	0
604	20240626	110400	4188550	2955	2955	2955	2955	0
605	20240626	110300	4188550	2955	2955	2955	2955	0
606	20240626	110200	4188550	2955	2955	2955	2955	0
607	20240626	110100	4188550	2955	2955	2955	2955	0
608	20240626	110000	4188550	2955	2955	2955	2955	0
609	20240626	105900	4188550	2955	2955	2955	2955	0
610	20240626	105800	4188550	2955	2955	2955	2955	0
611	20240626	105700	4188550	2955	2955	2955	2955	0
612	20240626	105600	4188550	2955	2955	2955	2955	0
613	20240626	105500	4188550	2955	2955	2955	2955	0
614	20240626	105400	4188550	2955	2955	2955	2955	0
615	20240626	105300	4188550	2955	2955	2955	2955	0
616	20240626	105200	4188550	2955	2955	2955	2955	0
617	20240626	105100	4188550	2955	2955	2955	2955	0
618	20240626	105000	4188550	2955	2955	2955	2955	0
619	20240626	104900	4188550	2955	2955	2955	2955	0
620	20240626	104800	4188550	2955	2955	2955	2955	0
621	20240626	104700	4188550	2955	2955	2955	2955	0
622	20240626	104600	4188550	2955	2955	2955	2955	1
623	20240626	104500	4185595	2955	2955	2955	2955	0
624	20240626	104400	4185595	2955	2955	2955	2955	0
625	20240626	104300	4185595	2955	2955	2955	2955	1
626	20240626	104200	4182640	2955	2955	2955	2955	0
627	20240626	104100	4182640	2955	2955	2955	2955	0
628	20240626	104000	4182640	2955	2955	2955	2955	0
629	20240626	103900	4182640	2955	2955	2955	2955	0
630	20240626	103800	4182640	2955	2955	2955	2955	0
631	20240626	103700	4182640	2955	2955	2955	2955	0
632	20240626	103600	4182640	2955	2955	2955	2955	0
633	20240626	103500	4182640	2955	2955	2955	2955	0
634	20240626	103400	4182640	2955	2955	2955	2955	0
635	20240626	103300	4182640	2955	2955	2955	2955	0
636	20240626	103200	4182640	2955	2955	2955	2955	0
637	20240626	103100	4182640	2955	2955	2955	2955	0
638	20240626	103000	4182640	2955	2955	2955	2955	0
639	20240626	102900	4182640	2955	2955	2955	2955	0
640	20240626	102800	4182640	2955	2955	2955	2955	0
641	20240626	102700	4182640	2955	2955	2955	2955	0
642	20240626	102600	4182640	2955	2955	2955	2955	0
643	20240626	102500	4182640	2955	2955	2955	2955	0
644	20240626	102400	4182640	2955	2955	2955	2955	0
645	20240626	102300	4182640	2955	2955	2955	2955	0
646	20240626	102200	4182640	2955	2955	2955	2955	0
647	20240626	102100	4182640	2955	2955	2955	2955	0
648	20240626	102000	4182640	2955	2955	2955	2955	0
649	20240626	101900	4182640	2955	2955	2955	2955	0
650	20240626	101800	4182640	2955	2955	2955	2955	0
651	20240626	101700	4182640	2955	2955	2955	2955	1
652	20240626	101600	4179685	2955	2955	2955	2955	0
653	20240626	101500	4179685	2955	2955	2955	2955	0
654	20240626	101400	4179685	2955	2955	2955	2955	0
655	20240626	101300	4179685	2955	2955	2955	2955	0
656	20240626	101200	4179685	2955	2955	2955	2955	0
657	20240626	101100	4179685	2955	2955	2955	2955	0
658	20240626	101000	4179685	2955	2955	2955	2955	0
659	20240626	100900	4179685	2955	2955	2955	2955	0
660	20240626	100800	4179685	2955	2955	2955	2955	0
661	20240626	100700	4179685	2955	2955	2955	2955	0
662	20240626	100600	4179685	2955	2955	2955	2955	0
663	20240626	100500	4179685	2955	2955	2955	2955	0
664	20240626	100400	4179685	2955	2955	2955	2955	2
665	20240626	100300	4173775	2955	2955	2955	2955	0
666	20240626	100200	4173775	2955	2955	2955	2955	0
667	20240626	100100	4173775	2955	2955	2955	2955	0
668	20240626	100000	4173775	2955	2955	2955	2955	0
669	20240626	095900	4173775	2955	2955	2955	2955	7
670	20240626	095800	4153090	2955	2955	2955	2955	0
671	20240626	095700	4153090	2955	2955	2955	2955	1
672	20240626	095600	4150135	2955	2955	2955	2955	0
673	20240626	095500	4150135	2955	2955	2955	2955	0
674	20240626	095400	4150135	2955	2955	2955	2955	0
675	20240626	095300	4150135	2955	2955	2955	2955	1
676	20240626	095200	4147180	2945	2945	2945	2945	0
677	20240626	095100	4147180	2945	2945	2945	2945	0
678	20240626	095000	4147180	2945	2945	2945	2945	0
679	20240626	094900	4147180	2945	2945	2945	2945	0
680	20240626	094800	4147180	2945	2945	2945	2945	0
681	20240626	094700	4147180	2945	2945	2945	2945	0
682	20240626	094600	4147180	2945	2945	2945	2945	0
683	20240626	094500	4147180	2945	2945	2945	2945	0
684	20240626	094400	4147180	2945	2945	2945	2945	0
685	20240626	094300	4147180	2945	2945	2945	2945	0
686	20240626	094200	4147180	2945	2945	2945	2945	0
687	20240626	094100	4147180	2945	2945	2945	2945	0
688	20240626	094000	4147180	2945	2945	2945	2945	0
689	20240626	093900	4147180	2945	2945	2945	2945	0
690	20240626	093800	4147180	2945	2945	2945	2945	0
691	20240626	093700	4147180	2945	2945	2945	2945	0
692	20240626	093600	4147180	2945	2945	2945	2945	0
693	20240626	093500	4147180	2945	2945	2945	2945	0
694	20240626	093400	4147180	2945	2945	2945	2945	0
695	20240626	093300	4147180	2945	2945	2945	2945	0
696	20240626	093200	4147180	2945	2945	2945	2945	1
697	20240626	093100	4144235	2950	2950	2950	2950	0
698	20240626	093000	4144235	2950	2950	2950	2950	2
699	20240626	092900	4138335	2950	2950	2950	2950	0
700	20240626	092800	4138335	2950	2955	2955	2950	700
701	20240626	092700	2071455	2955	2955	2955	2955	624
702	20240626	092600	227535	2955	2955	2955	2955	56
703	20240626	092500	62055	2955	2955	2955	2955	0
704	20240626	092400	62055	2955	2955	2955	2955	0
705	20240626	092300	62055	2955	2955	2955	2955	0
706	20240626	092200	62055	2955	2955	2955	2955	0
707	20240626	092100	62055	2955	2955	2955	2955	0
708	20240626	092000	62055	2955	2955	2955	2955	0
709	20240626	091900	62055	2955	2955	2955	2955	0
710	20240626	091800	62055	2955	2955	2955	2955	0
711	20240626	091700	62055	2955	2955	2955	2955	0
712	20240626	091600	62055	2955	2955	2955	2955	0
713	20240626	091500	62055	2955	2955	2955	2955	0
714	20240626	091400	62055	2955	2955	2955	2955	0
715	20240626	091300	62055	2955	2955	2955	2955	0
716	20240626	091200	62055	2955	2955	2955	2955	0
717	20240626	091100	62055	2955	2955	2955	2955	0
718	20240626	091000	62055	2955	2955	2955	2955	0
719	20240626	090900	62055	2955	2955	2955	2955	0
720	20240626	090800	62055	2955	2955	2955	2955	0
721	20240626	090700	62055	2955	2955	2955	2955	0
722	20240626	090600	62055	2955	2955	2955	2955	20
723	20240626	090500	2955	2955	2955	2955	2955	0
724	20240626	090400	2955	2955	2955	2955	2955	0
725	20240626	090300	2955	2955	2955	2955	2955	0
726	20240626	090200	2955	2955	2955	2955	2955	1
727	20240626	090100	0	2955	2955	2955	2955	0
728	20240626	090000	0	2955	2955	2955	2955	0