KissMeData/111710/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201500	101852065	4990	4990	4990	4990	2592
3	20240626	201400	101852065	4990	4990	4990	4990	0
4	20240626	201300	101852065	4990	4990	4990	4990	0
5	20240626	201200	101852065	4990	4990	4990	4990	0
6	20240626	201100	101852065	4990	4990	4990	4990	0
7	20240626	201000	101852065	4990	4990	4990	4990	0
8	20240626	200900	101852065	4990	4990	4990	4990	0
9	20240626	200800	101852065	4990	4990	4990	4990	0
10	20240626	200700	101852065	4990	4990	4990	4990	0
11	20240626	200600	101852065	4990	4990	4990	4990	0
12	20240626	200500	101852065	4990	4990	4990	4990	0
13	20240626	200400	101852065	4990	4990	4990	4990	0
14	20240626	200300	101852065	4990	4990	4990	4990	0
15	20240626	200200	101852065	4990	4990	4990	4990	0
16	20240626	200100	101852065	4990	4990	4990	4990	0
17	20240626	200000	101852065	4990	4990	4990	4990	0
18	20240626	195900	101852065	4990	4990	4990	4990	0
19	20240626	195800	101852065	4990	4990	4990	4990	0
20	20240626	195700	101852065	4990	4990	4990	4990	0
21	20240626	195600	101852065	4990	4990	4990	4990	0
22	20240626	195500	101852065	4990	4990	4990	4990	0
23	20240626	195400	101852065	4990	4990	4990	4990	0
24	20240626	195300	101852065	4990	4990	4990	4990	0
25	20240626	195200	101852065	4990	4990	4990	4990	0
26	20240626	195100	101852065	4990	4990	4990	4990	0
27	20240626	195000	101852065	4990	4990	4990	4990	0
28	20240626	194900	101852065	4990	4990	4990	4990	0
29	20240626	194800	101852065	4990	4990	4990	4990	0
30	20240626	194700	101852065	4990	4990	4990	4990	0
31	20240626	194600	101852065	4990	4990	4990	4990	0
32	20240626	194500	101852065	4990	4990	4990	4990	2592
33	20240626	194400	101852065	4990	4990	4990	4990	0
34	20240626	194300	101852065	4990	4990	4990	4990	0
35	20240626	194200	101852065	4990	4990	4990	4990	0
36	20240626	194100	101852065	4990	4990	4990	4990	0
37	20240626	194000	101852065	4990	4990	4990	4990	0
38	20240626	193900	101852065	4990	4990	4990	4990	0
39	20240626	193800	101852065	4990	4990	4990	4990	0
40	20240626	193700	101852065	4990	4990	4990	4990	0
41	20240626	193600	101852065	4990	4990	4990	4990	0
42	20240626	193500	101852065	4990	4990	4990	4990	0
43	20240626	193400	101852065	4990	4990	4990	4990	0
44	20240626	193300	101852065	4990	4990	4990	4990	0
45	20240626	193200	101852065	4990	4990	4990	4990	0
46	20240626	193100	101852065	4990	4990	4990	4990	0
47	20240626	193000	101852065	4990	4990	4990	4990	0
48	20240626	192900	101852065	4990	4990	4990	4990	0
49	20240626	192800	101852065	4990	4990	4990	4990	0
50	20240626	192700	101852065	4990	4990	4990	4990	0
51	20240626	192600	101852065	4990	4990	4990	4990	0
52	20240626	192500	101852065	4990	4990	4990	4990	0
53	20240626	192400	101852065	4990	4990	4990	4990	0
54	20240626	192300	101852065	4990	4990	4990	4990	0
55	20240626	192200	101852065	4990	4990	4990	4990	0
56	20240626	192100	101852065	4990	4990	4990	4990	0
57	20240626	192000	101852065	4990	4990	4990	4990	0
58	20240626	191900	101852065	4990	4990	4990	4990	0
59	20240626	191800	101852065	4990	4990	4990	4990	0
60	20240626	191700	101852065	4990	4990	4990	4990	0
61	20240626	191600	101852065	4990	4990	4990	4990	0
62	20240626	191500	101852065	4990	4990	4990	4990	2592
63	20240626	191400	101852065	4990	4990	4990	4990	0
64	20240626	191300	101852065	4990	4990	4990	4990	0
65	20240626	191200	101852065	4990	4990	4990	4990	0
66	20240626	191100	101852065	4990	4990	4990	4990	0
67	20240626	191000	101852065	4990	4990	4990	4990	0
68	20240626	190900	101852065	4990	4990	4990	4990	0
69	20240626	190800	101852065	4990	4990	4990	4990	0
70	20240626	190700	101852065	4990	4990	4990	4990	0
71	20240626	190600	101852065	4990	4990	4990	4990	0
72	20240626	190500	101852065	4990	4990	4990	4990	0
73	20240626	190400	101852065	4990	4990	4990	4990	0
74	20240626	190300	101852065	4990	4990	4990	4990	0
75	20240626	190200	101852065	4990	4990	4990	4990	0
76	20240626	190100	101852065	4990	4990	4990	4990	0
77	20240626	190000	101852065	4990	4990	4990	4990	0
78	20240626	185900	101852065	4990	4990	4990	4990	0
79	20240626	185800	101852065	4990	4990	4990	4990	0
80	20240626	185700	101852065	4990	4990	4990	4990	0
81	20240626	185600	101852065	4990	4990	4990	4990	0
82	20240626	185500	101852065	4990	4990	4990	4990	0
83	20240626	185400	101852065	4990	4990	4990	4990	0
84	20240626	185300	101852065	4990	4990	4990	4990	0
85	20240626	185200	101852065	4990	4990	4990	4990	0
86	20240626	185100	101852065	4990	4990	4990	4990	0
87	20240626	185000	101852065	4990	4990	4990	4990	0
88	20240626	184900	101852065	4990	4990	4990	4990	0
89	20240626	184800	101852065	4990	4990	4990	4990	0
90	20240626	184700	101852065	4990	4990	4990	4990	0
91	20240626	184600	101852065	4990	4990	4990	4990	0
92	20240626	184500	101852065	4990	4990	4990	4990	2592
93	20240626	184400	101852065	4990	4990	4990	4990	0
94	20240626	184300	101852065	4990	4990	4990	4990	0
95	20240626	184200	101852065	4990	4990	4990	4990	0
96	20240626	184100	101852065	4990	4990	4990	4990	0
97	20240626	184000	101852065	4990	4990	4990	4990	0
98	20240626	183900	101852065	4990	4990	4990	4990	0
99	20240626	183800	101852065	4990	4990	4990	4990	0
100	20240626	183700	101852065	4990	4990	4990	4990	0
101	20240626	183600	101852065	4990	4990	4990	4990	0
102	20240626	183500	101852065	4990	4990	4990	4990	0
103	20240626	183400	101852065	4990	4990	4990	4990	0
104	20240626	183300	101852065	4990	4990	4990	4990	0
105	20240626	183200	101852065	4990	4990	4990	4990	0
106	20240626	183100	101852065	4990	4990	4990	4990	0
107	20240626	183000	101852065	4990	4990	4990	4990	0
108	20240626	182900	101852065	4990	4990	4990	4990	0
109	20240626	182800	101852065	4990	4990	4990	4990	0
110	20240626	182700	101852065	4990	4990	4990	4990	0
111	20240626	182600	101852065	4990	4990	4990	4990	0
112	20240626	182500	101852065	4990	4990	4990	4990	0
113	20240626	182400	101852065	4990	4990	4990	4990	0
114	20240626	182300	101852065	4990	4990	4990	4990	0
115	20240626	182200	101852065	4990	4990	4990	4990	0
116	20240626	182100	101852065	4990	4990	4990	4990	0
117	20240626	182000	101852065	4990	4990	4990	4990	0
118	20240626	181900	101852065	4990	4990	4990	4990	0
119	20240626	181800	101852065	4990	4990	4990	4990	0
120	20240626	181700	101852065	4990	4990	4990	4990	0
121	20240626	181600	101852065	4990	4990	4990	4990	0
122	20240626	181500	101852065	4990	4990	4990	4990	2592
123	20240626	181400	101852065	4990	4990	4990	4990	0
124	20240626	181300	101852065	4990	4990	4990	4990	0
125	20240626	181200	101852065	4990	4990	4990	4990	0
126	20240626	181100	101852065	4990	4990	4990	4990	0
127	20240626	181000	101852065	4990	4990	4990	4990	0
128	20240626	180900	101852065	4990	4990	4990	4990	0
129	20240626	180800	101852065	4990	4990	4990	4990	0
130	20240626	180700	101852065	4990	4990	4990	4990	0
131	20240626	180600	101852065	4990	4990	4990	4990	0
132	20240626	180500	101852065	4990	4990	4990	4990	0
133	20240626	180400	101852065	4990	4990	4990	4990	0
134	20240626	180300	101852065	4990	4990	4990	4990	0
135	20240626	180200	101852065	4990	4990	4990	4990	0
136	20240626	180100	101852065	4990	4990	4990	4990	0
137	20240626	180000	101852065	4990	4990	4990	4990	0
138	20240626	175900	101852065	4990	4990	4990	4990	0
139	20240626	175800	101852065	4990	4990	4990	4990	0
140	20240626	175700	101852065	4990	4990	4990	4990	0
141	20240626	175600	101852065	4990	4990	4990	4990	0
142	20240626	175500	101852065	4990	4990	4990	4990	0
143	20240626	175400	101852065	4990	4990	4990	4990	0
144	20240626	175300	101852065	4990	4990	4990	4990	0
145	20240626	175200	101852065	4990	4990	4990	4990	0
146	20240626	175100	101852065	4990	4990	4990	4990	0
147	20240626	175000	101852065	4990	4990	4990	4990	0
148	20240626	174900	101852065	4990	4990	4990	4990	0
149	20240626	174800	101852065	4990	4990	4990	4990	0
150	20240626	174700	101852065	4990	4990	4990	4990	0
151	20240626	174600	101852065	4990	4990	4990	4990	0
152	20240626	174500	101852065	4990	4990	4990	4990	2592
153	20240626	174400	101852065	4990	4990	4990	4990	0
154	20240626	174300	101852065	4990	4990	4990	4990	0
155	20240626	174200	101852065	4990	4990	4990	4990	0
156	20240626	174100	101852065	4990	4990	4990	4990	0
157	20240626	174000	101852065	4990	4990	4990	4990	0
158	20240626	173900	101852065	4990	4990	4990	4990	0
159	20240626	173800	101852065	4990	4990	4990	4990	0
160	20240626	173700	101852065	4990	4990	4990	4990	0
161	20240626	173600	101852065	4990	4990	4990	4990	0
162	20240626	173500	101852065	4990	4990	4990	4990	0
163	20240626	173400	101852065	4990	4990	4990	4990	0
164	20240626	173300	101852065	4990	4990	4990	4990	0
165	20240626	173200	101852065	4990	4990	4990	4990	0
166	20240626	173100	101852065	4990	4990	4990	4990	0
167	20240626	173000	101852065	4990	4990	4990	4990	0
168	20240626	172900	101852065	4990	4990	4990	4990	0
169	20240626	172800	101852065	4990	4990	4990	4990	0
170	20240626	172700	101852065	4990	4990	4990	4990	0
171	20240626	172600	101852065	4990	4990	4990	4990	0
172	20240626	172500	101852065	4990	4990	4990	4990	0
173	20240626	172400	101852065	4990	4990	4990	4990	0
174	20240626	172300	101852065	4990	4990	4990	4990	0
175	20240626	172200	101852065	4990	4990	4990	4990	0
176	20240626	172100	101852065	4990	4990	4990	4990	0
177	20240626	172000	101852065	4990	4990	4990	4990	0
178	20240626	171900	101852065	4990	4990	4990	4990	0
179	20240626	171800	101852065	4990	4990	4990	4990	0
180	20240626	171700	101852065	4990	4990	4990	4990	0
181	20240626	171600	101852065	4990	4990	4990	4990	0
182	20240626	171500	101852065	4990	4990	4990	4990	2592
183	20240626	171400	101852065	4990	4990	4990	4990	0
184	20240626	171300	101852065	4990	4990	4990	4990	0
185	20240626	171200	101852065	4990	4990	4990	4990	0
186	20240626	171100	101852065	4990	4990	4990	4990	0
187	20240626	171000	101852065	4990	4990	4990	4990	0
188	20240626	170900	101852065	4990	4990	4990	4990	0
189	20240626	170800	101852065	4990	4990	4990	4990	0
190	20240626	170700	101852065	4990	4990	4990	4990	0
191	20240626	170600	101852065	4990	4990	4990	4990	0
192	20240626	170500	101852065	4990	4990	4990	4990	0
193	20240626	170400	101852065	4990	4990	4990	4990	0
194	20240626	170300	101852065	4990	4990	4990	4990	0
195	20240626	170200	101852065	4990	4990	4990	4990	0
196	20240626	170100	101852065	4990	4990	4990	4990	0
197	20240626	170000	101852065	4990	4990	4990	4990	0
198	20240626	165900	101852065	4990	4990	4990	4990	0
199	20240626	165800	101852065	4990	4990	4990	4990	0
200	20240626	165700	101852065	4990	4990	4990	4990	0
201	20240626	165600	101852065	4990	4990	4990	4990	0
202	20240626	165500	101852065	4990	4990	4990	4990	0
203	20240626	165400	101852065	4990	4990	4990	4990	0
204	20240626	165300	101852065	4990	4990	4990	4990	0
205	20240626	165200	101852065	4990	4990	4990	4990	0
206	20240626	165100	101852065	4990	4990	4990	4990	0
207	20240626	165000	101852065	4990	4990	4990	4990	0
208	20240626	164900	101852065	4990	4990	4990	4990	0
209	20240626	164800	101852065	4990	4990	4990	4990	0
210	20240626	164700	101852065	4990	4990	4990	4990	0
211	20240626	164600	101852065	4990	4990	4990	4990	0
212	20240626	164500	101852065	4990	4990	4990	4990	2592
213	20240626	164400	101852065	4990	4990	4990	4990	0
214	20240626	164300	101852065	4990	4990	4990	4990	0
215	20240626	164200	101852065	4990	4990	4990	4990	0
216	20240626	164100	101852065	4990	4990	4990	4990	0
217	20240626	164000	101852065	4990	4990	4990	4990	0
218	20240626	163900	101852065	4990	4990	4990	4990	0
219	20240626	163800	101852065	4990	4990	4990	4990	0
220	20240626	163700	101852065	4990	4990	4990	4990	0
221	20240626	163600	101852065	4990	4990	4990	4990	0
222	20240626	163500	101852065	4990	4990	4990	4990	0
223	20240626	163400	101852065	4990	4990	4990	4990	0
224	20240626	163300	101852065	4990	4990	4990	4990	0
225	20240626	163200	101852065	4990	4990	4990	4990	0
226	20240626	163100	101852065	4990	4990	4990	4990	0
227	20240626	163000	101852065	4990	4990	4990	4990	0
228	20240626	162900	101852065	4990	4990	4990	4990	0
229	20240626	162800	101852065	4990	4990	4990	4990	0
230	20240626	162700	101852065	4990	4990	4990	4990	0
231	20240626	162600	101852065	4990	4990	4990	4990	0
232	20240626	162500	101852065	4990	4990	4990	4990	0
233	20240626	162400	101852065	4990	4990	4990	4990	0
234	20240626	162300	101852065	4990	4990	4990	4990	0
235	20240626	162200	101852065	4990	4990	4990	4990	0
236	20240626	162100	101852065	4990	4990	4990	4990	0
237	20240626	162000	101852065	4990	4990	4990	4990	0
238	20240626	161900	101852065	4990	4990	4990	4990	0
239	20240626	161800	101852065	4990	4990	4990	4990	0
240	20240626	161700	101852065	4990	4990	4990	4990	0
241	20240626	161600	101852065	4990	4990	4990	4990	0
242	20240626	161500	101852065	4990	4990	4990	4990	2592
243	20240626	161400	101852065	4990	4990	4990	4990	0
244	20240626	161300	101852065	4990	4990	4990	4990	0
245	20240626	161200	101852065	4990	4990	4990	4990	0
246	20240626	161100	101852065	4990	4990	4990	4990	0
247	20240626	161000	101852065	4990	4990	4990	4990	0
248	20240626	160900	101852065	4990	4990	4990	4990	0
249	20240626	160800	101852065	4990	4990	4990	4990	0
250	20240626	160700	101852065	4990	4990	4990	4990	0
251	20240626	160600	101852065	4990	4990	4990	4990	0
252	20240626	160500	101852065	4990	4990	4990	4990	0
253	20240626	160400	101852065	4990	4990	4990	4990	0
254	20240626	160300	101852065	4990	4990	4990	4990	0
255	20240626	160200	101852065	4990	4990	4990	4990	0
256	20240626	160100	101852065	4990	4990	4990	4990	0
257	20240626	160000	101852065	4990	4990	4990	4990	0
258	20240626	155900	101852065	4990	4990	4990	4990	0
259	20240626	155800	101852065	4990	4990	4990	4990	0
260	20240626	155700	101852065	4990	4990	4990	4990	0
261	20240626	155600	101852065	4990	4990	4990	4990	0
262	20240626	155500	101852065	4990	4990	4990	4990	0
263	20240626	155400	101852065	4990	4990	4990	4990	0
264	20240626	155300	101852065	4990	4990	4990	4990	0
265	20240626	155200	101852065	4990	4990	4990	4990	0
266	20240626	155100	101852065	4990	4990	4990	4990	0
267	20240626	155000	101852065	4990	4990	4990	4990	0
268	20240626	154900	101852065	4990	4990	4990	4990	0
269	20240626	154800	101852065	4990	4990	4990	4990	0
270	20240626	154700	101852065	4990	4990	4990	4990	0
271	20240626	154600	101852065	4990	4990	4990	4990	0
272	20240626	154500	101852065	4990	4990	4990	4990	2592
273	20240626	154400	101852065	4990	4990	4990	4990	0
274	20240626	154300	101852065	4990	4990	4990	4990	0
275	20240626	154200	101852065	4990	4990	4990	4990	0
276	20240626	154100	101852065	4990	4990	4990	4990	0
277	20240626	154000	101852065	4990	4990	4990	4990	0
278	20240626	153900	101852065	4990	4990	4990	4990	0
279	20240626	153800	101852065	4990	4990	4990	4990	0
280	20240626	153700	101852065	4990	4990	4990	4990	0
281	20240626	153600	101852065	4990	4990	4990	4990	0
282	20240626	153500	101852065	4990	4990	4990	4990	0
283	20240626	153400	101852065	4990	4990	4990	4990	0
284	20240626	153300	101852065	4990	4990	4990	4990	0
285	20240626	153200	101852065	4990	4990	4990	4990	0
286	20240626	153100	101852065	4990	4990	4990	4990	0
287	20240626	153000	101852065	4990	4990	4990	4990	2592
288	20240626	152900	88917985	5000	5000	5000	5000	0
289	20240626	152800	88917985	5000	5000	5000	5000	0
290	20240626	152700	88917985	5000	5000	5000	5000	0
291	20240626	152600	88917985	5000	5000	5000	5000	0
292	20240626	152500	88917985	5000	5000	5000	5000	0
293	20240626	152400	88917985	5000	5000	5000	5000	0
294	20240626	152300	88917985	5000	5000	5000	5000	0
295	20240626	152200	88917985	5000	5000	5000	5000	0
296	20240626	152100	88917985	5000	5000	5000	5000	0
297	20240626	152000	88917985	5000	5000	5000	5000	0
298	20240626	151900	88917985	5000	5010	5010	5000	121
299	20240626	151800	88312775	5030	5030	5030	5030	0
300	20240626	151700	88312775	5030	5030	5030	5030	0
301	20240626	151600	88312775	5030	5030	5030	5030	0
302	20240626	151500	88312775	5030	5030	5030	5020	22
303	20240626	151400	88202315	5000	5000	5000	5000	0
304	20240626	151300	88202315	5000	5000	5000	5000	0
305	20240626	151200	88202315	5000	5000	5000	5000	0
306	20240626	151100	88202315	5000	5000	5000	5000	0
307	20240626	151000	88202315	5000	5020	5020	5000	125
308	20240626	150900	87576835	5030	5030	5030	5030	0
309	20240626	150800	87576835	5030	5030	5030	5030	0
310	20240626	150700	87576835	5030	5030	5030	5030	0
311	20240626	150600	87576835	5030	5030	5030	5030	0
312	20240626	150500	87576835	5030	5030	5030	5030	0
313	20240626	150400	87576835	5030	5030	5030	5030	0
314	20240626	150300	87576835	5030	5030	5030	5030	0
315	20240626	150200	87576835	5030	5030	5030	5030	1
316	20240626	150100	87571805	5030	5030	5030	5030	40
317	20240626	150000	87370605	5030	5020	5030	5010	552
318	20240626	145900	84599285	5020	5020	5020	5020	0
319	20240626	145800	84599285	5020	5020	5020	5020	0
320	20240626	145700	84599285	5020	5020	5020	5020	0
321	20240626	145600	84599285	5020	5020	5020	5020	0
322	20240626	145500	84599285	5020	5020	5020	5020	0
323	20240626	145400	84599285	5020	5020	5020	5020	0
324	20240626	145300	84599285	5020	5020	5020	5020	0
325	20240626	145200	84599285	5020	5020	5020	5020	222
326	20240626	145100	83484845	5020	5020	5020	5020	0
327	20240626	145000	83484845	5020	5020	5020	5020	200
328	20240626	144900	82480845	5030	5030	5030	5030	0
329	20240626	144800	82480845	5030	5030	5030	5030	0
330	20240626	144700	82480845	5030	5030	5030	5030	0
331	20240626	144600	82480845	5030	5030	5030	5030	0
332	20240626	144500	82480845	5030	5030	5030	5030	0
333	20240626	144400	82480845	5030	5030	5030	5030	0
334	20240626	144300	82480845	5030	5030	5030	5030	0
335	20240626	144200	82480845	5030	5030	5030	5030	0
336	20240626	144100	82480845	5030	5030	5030	5030	0
337	20240626	144000	82480845	5030	5030	5030	5030	0
338	20240626	143900	82480845	5030	5030	5030	5030	0
339	20240626	143800	82480845	5030	5030	5030	5030	99
340	20240626	143700	81982875	5030	5030	5030	5030	0
341	20240626	143600	81982875	5030	5030	5030	5030	101
342	20240626	143500	81474845	5030	5030	5030	5030	200
343	20240626	143400	80468845	5030	5030	5030	5030	0
344	20240626	143300	80468845	5030	5030	5030	5030	0
345	20240626	143200	80468845	5030	5030	5030	5030	0
346	20240626	143100	80468845	5030	5030	5030	5030	0
347	20240626	143000	80468845	5030	5030	5030	5030	0
348	20240626	142900	80468845	5030	5030	5030	5030	0
349	20240626	142800	80468845	5030	5030	5030	5030	0
350	20240626	142700	80468845	5030	5030	5030	5030	0
351	20240626	142600	80468845	5030	5030	5030	5030	0
352	20240626	142500	80468845	5030	5030	5030	5030	37
353	20240626	142400	80282735	5030	5030	5030	5030	0
354	20240626	142300	80282735	5030	5030	5030	5030	100
355	20240626	142200	79779735	5030	5030	5030	5030	0
356	20240626	142100	79779735	5030	5030	5030	5030	0
357	20240626	142000	79779735	5030	5030	5030	5030	0
358	20240626	141900	79779735	5030	5030	5030	5030	0
359	20240626	141800	79779735	5030	5030	5030	5030	0
360	20240626	141700	79779735	5030	5030	5030	5030	0
361	20240626	141600	79779735	5030	5030	5030	5030	0
362	20240626	141500	79779735	5030	5030	5030	5030	0
363	20240626	141400	79779735	5030	5030	5030	5030	0
364	20240626	141300	79779735	5030	5030	5030	5030	31
365	20240626	141200	79623805	5040	5040	5040	5040	0
366	20240626	141100	79623805	5040	5040	5040	5040	0
367	20240626	141000	79623805	5040	5040	5040	5040	1
368	20240626	140900	79618765	5040	5040	5040	5040	0
369	20240626	140800	79618765	5040	5040	5040	5040	0
370	20240626	140700	79618765	5040	5040	5040	5040	0
371	20240626	140600	79618765	5040	5040	5040	5040	0
372	20240626	140500	79618765	5040	5040	5040	5040	1
373	20240626	140400	79613725	5040	5040	5040	5040	0
374	20240626	140300	79613725	5040	5040	5040	5040	10
375	20240626	140200	79563325	5040	5040	5040	5040	10
376	20240626	140100	79512925	5040	5040	5040	5040	2
377	20240626	140000	79502845	5040	5040	5040	5040	0
378	20240626	135900	79502845	5040	5040	5040	5040	0
379	20240626	135800	79502845	5040	5040	5040	5040	0
380	20240626	135700	79502845	5040	5040	5040	5040	0
381	20240626	135600	79502845	5040	5040	5040	5040	42
382	20240626	135500	79291165	5040	5040	5040	5040	0
383	20240626	135400	79291165	5040	5040	5040	5040	0
384	20240626	135300	79291165	5040	5040	5040	5040	0
385	20240626	135200	79291165	5040	5040	5040	5040	0
386	20240626	135100	79291165	5040	5040	5040	5040	0
387	20240626	135000	79291165	5040	5040	5040	5040	158
388	20240626	134900	78494845	5040	5040	5040	5040	0
389	20240626	134800	78494845	5040	5040	5040	5040	0
390	20240626	134700	78494845	5040	5040	5040	5040	0
391	20240626	134600	78494845	5040	5040	5040	5040	0
392	20240626	134500	78494845	5040	5040	5040	5040	0
393	20240626	134400	78494845	5040	5040	5040	5040	0
394	20240626	134300	78494845	5040	5040	5040	5040	0
395	20240626	134200	78494845	5040	5040	5040	5040	0
396	20240626	134100	78494845	5040	5040	5040	5040	0
397	20240626	134000	78494845	5040	5040	5040	5040	0
398	20240626	133900	78494845	5040	5040	5040	5040	0
399	20240626	133800	78494845	5040	5040	5040	5040	0
400	20240626	133700	78494845	5040	5040	5040	5040	0
401	20240626	133600	78494845	5040	5040	5040	5040	0
402	20240626	133500	78494845	5040	5040	5040	5040	0
403	20240626	133400	78494845	5040	5040	5040	5040	0
404	20240626	133300	78494845	5040	5040	5040	5040	0
405	20240626	133200	78494845	5040	5040	5040	5040	0
406	20240626	133100	78494845	5040	5040	5040	5040	11
407	20240626	133000	78439405	5040	5040	5040	5040	0
408	20240626	132900	78439405	5040	5040	5040	5040	0
409	20240626	132800	78439405	5040	5040	5040	5040	0
410	20240626	132700	78439405	5040	5040	5040	5040	0
411	20240626	132600	78439405	5040	5040	5040	5040	0
412	20240626	132500	78439405	5040	5040	5040	5040	0
413	20240626	132400	78439405	5040	5040	5040	5040	0
414	20240626	132300	78439405	5040	5040	5040	5040	0
415	20240626	132200	78439405	5040	5040	5040	5040	0
416	20240626	132100	78439405	5040	5040	5040	5040	0
417	20240626	132000	78439405	5040	5040	5040	5040	0
418	20240626	131900	78439405	5040	5040	5040	5040	0
419	20240626	131800	78439405	5040	5040	5040	5040	29
420	20240626	131700	78293245	5040	5040	5040	5040	0
421	20240626	131600	78293245	5040	5040	5040	5040	0
422	20240626	131500	78293245	5040	5040	5040	5040	0
423	20240626	131400	78293245	5040	5040	5040	5040	0
424	20240626	131300	78293245	5040	5040	5040	5040	0
425	20240626	131200	78293245	5040	5040	5040	5040	0
426	20240626	131100	78293245	5040	5040	5040	5040	0
427	20240626	131000	78293245	5040	5040	5040	5040	0
428	20240626	130900	78293245	5040	5040	5040	5040	0
429	20240626	130800	78293245	5040	5040	5040	5040	0
430	20240626	130700	78293245	5040	5040	5040	5040	0
431	20240626	130600	78293245	5040	5040	5040	5040	0
432	20240626	130500	78293245	5040	5040	5040	5040	0
433	20240626	130400	78293245	5040	5040	5040	5040	0
434	20240626	130300	78293245	5040	5040	5040	5040	0
435	20240626	130200	78293245	5040	5040	5040	5040	10
436	20240626	130100	78242845	5040	5040	5040	5040	0
437	20240626	130000	78242845	5040	5040	5040	5040	0
438	20240626	125900	78242845	5040	5040	5040	5040	0
439	20240626	125800	78242845	5040	5040	5040	5040	0
440	20240626	125700	78242845	5040	5040	5040	5040	0
441	20240626	125600	78242845	5040	5040	5040	5040	0
442	20240626	125500	78242845	5040	5040	5040	5040	10
443	20240626	125400	78192445	5020	5020	5020	5020	0
444	20240626	125300	78192445	5020	5020	5020	5020	0
445	20240626	125200	78192445	5020	5020	5020	5020	0
446	20240626	125100	78192445	5020	5020	5020	5020	0
447	20240626	125000	78192445	5020	5020	5020	5020	0
448	20240626	124900	78192445	5020	5020	5020	5020	0
449	20240626	124800	78192445	5020	5020	5020	5020	0
450	20240626	124700	78192445	5020	5020	5020	5020	0
451	20240626	124600	78192445	5020	5020	5020	5020	0
452	20240626	124500	78192445	5020	5020	5020	5020	0
453	20240626	124400	78192445	5020	5020	5020	5020	0
454	20240626	124300	78192445	5020	5020	5020	5020	0
455	20240626	124200	78192445	5020	5020	5020	5020	0
456	20240626	124100	78192445	5020	5020	5020	5020	0
457	20240626	124000	78192445	5020	5020	5020	5020	0
458	20240626	123900	78192445	5020	5020	5020	5020	106
459	20240626	123800	77660325	5020	5020	5020	5020	251
460	20240626	123700	76400305	5020	5020	5020	5020	48
461	20240626	123600	76159345	5010	5010	5010	5010	0
462	20240626	123500	76159345	5010	5010	5010	5010	69
463	20240626	123400	75813655	5020	5020	5020	5020	18
464	20240626	123300	75723295	5000	5000	5000	5000	0
465	20240626	123200	75723295	5000	5000	5000	5000	0
466	20240626	123100	75723295	5000	5000	5000	5000	1320
467	20240626	123000	69123295	5000	5000	5000	5000	0
468	20240626	122900	69123295	5000	5000	5000	5000	25
469	20240626	122800	68998295	4995	4995	4995	4995	0
470	20240626	122700	68998295	4995	4995	4995	4995	0
471	20240626	122600	68998295	4995	4995	4995	4995	52
472	20240626	122500	68738555	5000	5000	5000	5000	2
473	20240626	122400	68728555	5000	5000	5000	5000	100
474	20240626	122300	68228555	5000	5000	5000	5000	2
475	20240626	122200	68218555	5000	5000	5000	5000	0
476	20240626	122100	68218555	5000	5000	5000	5000	0
477	20240626	122000	68218555	5000	5000	5000	5000	0
478	20240626	121900	68218555	5000	5000	5000	5000	0
479	20240626	121800	68218555	5000	5000	5000	5000	69
480	20240626	121700	67873555	5000	5000	5000	5000	8
481	20240626	121600	67833555	5000	5000	5000	5000	0
482	20240626	121500	67833555	5000	5000	5000	5000	0
483	20240626	121400	67833555	5000	4995	5000	4995	3
484	20240626	121300	67818560	4995	5000	5000	4995	308
485	20240626	121200	66279060	5010	5010	5010	5010	1
486	20240626	121100	66274050	5010	5010	5010	5010	1
487	20240626	121000	66269040	5000	5000	5000	5000	0
488	20240626	120900	66269040	5000	5020	5020	5000	3
489	20240626	120800	66254020	5030	5030	5030	5030	0
490	20240626	120700	66254020	5030	5030	5030	5030	0
491	20240626	120600	66254020	5030	5030	5030	5030	0
492	20240626	120500	66254020	5030	5030	5030	5030	0
493	20240626	120400	66254020	5030	5030	5030	5030	0
494	20240626	120300	66254020	5030	5030	5030	5030	1
495	20240626	120200	66248990	5000	5000	5000	5000	0
496	20240626	120100	66248990	5000	5000	5000	5000	0
497	20240626	120000	66248990	5000	5000	5000	5000	1341
498	20240626	115900	59543990	5000	5050	5050	5000	5661
499	20240626	115800	31218100	5070	5070	5070	5070	0
500	20240626	115700	31218100	5070	5070	5070	5070	0
501	20240626	115600	31218100	5070	5070	5070	5070	0
502	20240626	115500	31218100	5070	5070	5070	5070	0
503	20240626	115400	31218100	5070	5070	5070	5070	0
504	20240626	115300	31218100	5070	5070	5070	5070	0
505	20240626	115200	31218100	5070	5070	5070	5070	0
506	20240626	115100	31218100	5070	5070	5070	5070	0
507	20240626	115000	31218100	5070	5070	5070	5070	0
508	20240626	114900	31218100	5070	5070	5070	5070	0
509	20240626	114800	31218100	5070	5070	5070	5070	0
510	20240626	114700	31218100	5070	5070	5070	5070	0
511	20240626	114600	31218100	5070	5070	5070	5070	1
512	20240626	114500	31213030	5030	5030	5030	5030	0
513	20240626	114400	31213030	5030	5030	5030	5030	0
514	20240626	114300	31213030	5030	5030	5030	5030	0
515	20240626	114200	31213030	5030	5030	5030	5030	0
516	20240626	114100	31213030	5030	5030	5030	5030	861
517	20240626	114000	26882200	5030	5030	5030	5030	0
518	20240626	113900	26882200	5030	5030	5030	5030	0
519	20240626	113800	26882200	5030	5030	5030	5030	0
520	20240626	113700	26882200	5030	5030	5030	5030	0
521	20240626	113600	26882200	5030	5030	5030	5030	0
522	20240626	113500	26882200	5030	5030	5030	5030	0
523	20240626	113400	26882200	5030	5030	5030	5030	0
524	20240626	113300	26882200	5030	5030	5030	5020	320
525	20240626	113200	25275600	5030	5040	5040	5030	1317
526	20240626	113100	18648510	5050	5050	5050	5050	1
527	20240626	113000	18643460	5070	5070	5070	5070	0
528	20240626	112900	18643460	5070	5070	5070	5070	0
529	20240626	112800	18643460	5070	5070	5070	5070	0
530	20240626	112700	18643460	5070	5070	5070	5070	0
531	20240626	112600	18643460	5070	5070	5070	5070	0
532	20240626	112500	18643460	5070	5070	5070	5070	0
533	20240626	112400	18643460	5070	5060	5070	5040	207
534	20240626	112300	17599030	5060	5060	5060	5060	4
535	20240626	112200	17578790	5060	5060	5060	5060	0
536	20240626	112100	17578790	5060	5060	5060	5060	0
537	20240626	112000	17578790	5060	5060	5060	5060	1
538	20240626	111900	17573730	5070	5070	5070	5070	0
539	20240626	111800	17573730	5070	5070	5070	5070	0
540	20240626	111700	17573730	5070	5070	5070	5070	0
541	20240626	111600	17573730	5070	5070	5070	5070	0
542	20240626	111500	17573730	5070	5070	5070	5070	0
543	20240626	111400	17573730	5070	5070	5070	5070	0
544	20240626	111300	17573730	5070	5070	5070	5070	0
545	20240626	111200	17573730	5070	5070	5070	5070	0
546	20240626	111100	17573730	5070	5070	5070	5070	0
547	20240626	111000	17573730	5070	5070	5070	5070	0
548	20240626	110900	17573730	5070	5070	5070	5070	0
549	20240626	110800	17573730	5070	5070	5070	5070	0
550	20240626	110700	17573730	5070	5070	5070	5070	0
551	20240626	110600	17573730	5070	5070	5070	5070	0
552	20240626	110500	17573730	5070	5070	5070	5070	0
553	20240626	110400	17573730	5070	5070	5070	5070	0
554	20240626	110300	17573730	5070	5070	5070	5070	0
555	20240626	110200	17573730	5070	5070	5070	5070	0
556	20240626	110100	17573730	5070	5070	5070	5070	0
557	20240626	110000	17573730	5070	5070	5070	5070	0
558	20240626	105900	17573730	5070	5070	5070	5070	0
559	20240626	105800	17573730	5070	5070	5070	5070	0
560	20240626	105700	17573730	5070	5070	5070	5070	0
561	20240626	105600	17573730	5070	5070	5070	5070	0
562	20240626	105500	17573730	5070	5070	5070	5070	0
563	20240626	105400	17573730	5070	5070	5070	5070	0
564	20240626	105300	17573730	5070	5070	5070	5070	0
565	20240626	105200	17573730	5070	5070	5070	5070	0
566	20240626	105100	17573730	5070	5070	5070	5070	0
567	20240626	105000	17573730	5070	5070	5070	5070	0
568	20240626	104900	17573730	5070	5070	5070	5070	0
569	20240626	104800	17573730	5070	5070	5070	5070	0
570	20240626	104700	17573730	5070	5070	5070	5070	0
571	20240626	104600	17573730	5070	5070	5070	5070	0
572	20240626	104500	17573730	5070	5060	5070	5060	51
573	20240626	104400	17315650	5060	5050	5060	5050	10
574	20240626	104300	17265140	5050	5050	5050	5050	0
575	20240626	104200	17265140	5050	5050	5050	5050	0
576	20240626	104100	17265140	5050	5050	5050	5050	0
577	20240626	104000	17265140	5050	5050	5050	5050	0
578	20240626	103900	17265140	5050	5050	5050	5050	0
579	20240626	103800	17265140	5050	5050	5050	5050	0
580	20240626	103700	17265140	5050	5050	5050	5050	0
581	20240626	103600	17265140	5050	5050	5050	5050	0
582	20240626	103500	17265140	5050	5050	5050	5050	0
583	20240626	103400	17265140	5050	5050	5050	5050	0
584	20240626	103300	17265140	5050	5050	5050	5050	0
585	20240626	103200	17265140	5050	5050	5050	5050	0
586	20240626	103100	17265140	5050	5050	5050	5050	0
587	20240626	103000	17265140	5050	5050	5050	5050	0
588	20240626	102900	17265140	5050	5050	5050	5050	0
589	20240626	102800	17265140	5050	5050	5050	5050	0
590	20240626	102700	17265140	5050	5050	5050	5050	0
591	20240626	102600	17265140	5050	5050	5050	5050	100
592	20240626	102500	16760140	5050	5050	5050	5050	0
593	20240626	102400	16760140	5050	5050	5050	5050	2
594	20240626	102300	16750040	5050	5050	5050	5050	1
595	20240626	102200	16744990	5040	5040	5040	5040	0
596	20240626	102100	16744990	5040	5040	5040	5040	0
597	20240626	102000	16744990	5040	5040	5040	5040	0
598	20240626	101900	16744990	5040	5040	5040	5040	98
599	20240626	101800	16251070	5050	5050	5050	5050	0
600	20240626	101700	16251070	5050	5050	5050	5050	0
601	20240626	101600	16251070	5050	5050	5050	5050	0
602	20240626	101500	16251070	5050	5050	5050	5050	0
603	20240626	101400	16251070	5050	5050	5050	5050	0
604	20240626	101300	16251070	5050	5050	5050	5050	1
605	20240626	101200	16246020	5040	5040	5040	5040	0
606	20240626	101100	16246020	5040	5040	5040	5040	0
607	20240626	101000	16246020	5040	5040	5040	5040	50
608	20240626	100900	15994020	5040	5040	5040	5040	0
609	20240626	100800	15994020	5040	5040	5040	5040	0
610	20240626	100700	15994020	5040	5040	5040	5040	0
611	20240626	100600	15994020	5040	5040	5040	5040	0
612	20240626	100500	15994020	5040	5050	5050	5040	2
613	20240626	100400	15983930	5040	5040	5040	5040	0
614	20240626	100300	15983930	5040	5050	5050	5040	2
615	20240626	100200	15973840	5040	5040	5040	5040	1
616	20240626	100100	15968800	5050	5050	5050	5050	40
617	20240626	100000	15766800	5040	5040	5040	5040	88
618	20240626	095900	15323280	5040	5040	5040	5040	0
619	20240626	095800	15323280	5040	5040	5040	5040	0
620	20240626	095700	15323280	5040	5040	5040	5040	5
621	20240626	095600	15298080	5040	5040	5040	5040	1
622	20240626	095500	15293040	5040	5040	5040	5040	0
623	20240626	095400	15293040	5040	5040	5040	5040	0
624	20240626	095300	15293040	5040	5040	5040	5040	0
625	20240626	095200	15293040	5040	5040	5040	5040	0
626	20240626	095100	15293040	5040	5040	5040	5040	0
627	20240626	095000	15293040	5040	5040	5040	5040	2
628	20240626	094900	15282960	5040	5040	5040	5040	0
629	20240626	094800	15282960	5040	5040	5040	5040	0
630	20240626	094700	15282960	5040	5040	5040	5040	1
631	20240626	094600	15277920	5040	5040	5040	5040	0
632	20240626	094500	15277920	5040	5040	5040	5040	0
633	20240626	094400	15277920	5040	5040	5040	5040	0
634	20240626	094300	15277920	5040	5040	5040	5040	0
635	20240626	094200	15277920	5040	5040	5040	5040	0
636	20240626	094100	15277920	5040	5040	5040	5040	0
637	20240626	094000	15277920	5040	5040	5040	5040	50
638	20240626	093900	15025920	5040	5040	5040	5040	19
639	20240626	093800	14930160	5040	5040	5040	5040	6
640	20240626	093700	14899920	5020	5020	5020	5020	0
641	20240626	093600	14899920	5020	5020	5020	5020	0
642	20240626	093500	14899920	5020	5020	5020	5020	0
643	20240626	093400	14899920	5020	5020	5020	5020	0
644	20240626	093300	14899920	5020	5020	5020	5020	0
645	20240626	093200	14899920	5020	5020	5020	5020	0
646	20240626	093100	14899920	5020	5020	5020	5020	0
647	20240626	093000	14899920	5020	5020	5020	5020	0
648	20240626	092900	14899920	5020	5020	5020	5020	0
649	20240626	092800	14899920	5020	5020	5020	5020	0
650	20240626	092700	14899920	5020	5020	5020	5020	0
651	20240626	092600	14899920	5020	5020	5020	5020	9
652	20240626	092500	14854740	5010	5010	5010	5010	0
653	20240626	092400	14854740	5010	5030	5030	5010	349
654	20240626	092300	13105540	5050	5020	5050	5020	20
655	20240626	092200	13004570	5050	5050	5050	5050	0
656	20240626	092100	13004570	5050	5050	5050	5050	0
657	20240626	092000	13004570	5050	5050	5050	5050	28
658	20240626	091900	12863170	5050	5050	5050	5050	1
659	20240626	091800	12858120	5050	5040	5050	5000	1861
660	20240626	091700	3535900	5040	5040	5040	5040	0
661	20240626	091600	3535900	5040	5050	5050	5040	4
662	20240626	091500	3515720	5050	5050	5050	5050	28
663	20240626	091400	3374320	5050	5050	5050	5050	2
664	20240626	091300	3364220	5050	5050	5050	5050	0
665	20240626	091200	3364220	5050	5050	5050	5050	31
666	20240626	091100	3207670	5050	5060	5060	5050	209
667	20240626	091000	2152210	5050	5060	5060	5050	32
668	20240626	090900	1990540	5090	5090	5090	5090	1
669	20240626	090800	1985450	5060	5060	5060	5060	1
670	20240626	090700	1980390	5060	5060	5060	5060	0
671	20240626	090600	1980390	5060	5060	5060	5060	1
672	20240626	090500	1975330	5090	5090	5090	5090	2
673	20240626	090400	1965150	5090	5090	5090	5090	0
674	20240626	090300	1965150	5090	5090	5090	5090	1
675	20240626	090200	1960060	5090	5080	5090	5080	193
676	20240626	090100	979390	5080	5080	5080	5080	64
677	20240626	090000	654270	5070	5070	5080	5070	128