KissMeData/100130/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200900	140527080	2935	2935	2935	2935	4920
3	20240624	200800	140527080	2935	2935	2935	2935	0
4	20240624	200700	140527080	2935	2935	2935	2935	0
5	20240624	200600	140527080	2935	2935	2935	2935	0
6	20240624	200500	140527080	2935	2935	2935	2935	0
7	20240624	200400	140527080	2935	2935	2935	2935	0
8	20240624	200300	140527080	2935	2935	2935	2935	0
9	20240624	200200	140527080	2935	2935	2935	2935	0
10	20240624	200100	140527080	2935	2935	2935	2935	0
11	20240624	200000	140527080	2935	2935	2935	2935	0
12	20240624	195900	140527080	2935	2935	2935	2935	0
13	20240624	195800	140527080	2935	2935	2935	2935	0
14	20240624	195700	140527080	2935	2935	2935	2935	0
15	20240624	195600	140527080	2935	2935	2935	2935	0
16	20240624	195500	140527080	2935	2935	2935	2935	0
17	20240624	195400	140527080	2935	2935	2935	2935	0
18	20240624	195300	140527080	2935	2935	2935	2935	0
19	20240624	195200	140527080	2935	2935	2935	2935	0
20	20240624	195100	140527080	2935	2935	2935	2935	0
21	20240624	195000	140527080	2935	2935	2935	2935	0
22	20240624	194900	140527080	2935	2935	2935	2935	0
23	20240624	194800	140527080	2935	2935	2935	2935	0
24	20240624	194700	140527080	2935	2935	2935	2935	0
25	20240624	194600	140527080	2935	2935	2935	2935	0
26	20240624	194500	140527080	2935	2935	2935	2935	0
27	20240624	194400	140527080	2935	2935	2935	2935	0
28	20240624	194300	140527080	2935	2935	2935	2935	0
29	20240624	194200	140527080	2935	2935	2935	2935	0
30	20240624	194100	140527080	2935	2935	2935	2935	0
31	20240624	194000	140527080	2935	2935	2935	2935	0
32	20240624	193900	140527080	2935	2935	2935	2935	4920
33	20240624	193800	140527080	2935	2935	2935	2935	0
34	20240624	193700	140527080	2935	2935	2935	2935	0
35	20240624	193600	140527080	2935	2935	2935	2935	0
36	20240624	193500	140527080	2935	2935	2935	2935	0
37	20240624	193400	140527080	2935	2935	2935	2935	0
38	20240624	193300	140527080	2935	2935	2935	2935	0
39	20240624	193200	140527080	2935	2935	2935	2935	0
40	20240624	193100	140527080	2935	2935	2935	2935	0
41	20240624	193000	140527080	2935	2935	2935	2935	0
42	20240624	192900	140527080	2935	2935	2935	2935	0
43	20240624	192800	140527080	2935	2935	2935	2935	0
44	20240624	192700	140527080	2935	2935	2935	2935	0
45	20240624	192600	140527080	2935	2935	2935	2935	0
46	20240624	192500	140527080	2935	2935	2935	2935	0
47	20240624	192400	140527080	2935	2935	2935	2935	0
48	20240624	192300	140527080	2935	2935	2935	2935	0
49	20240624	192200	140527080	2935	2935	2935	2935	0
50	20240624	192100	140527080	2935	2935	2935	2935	0
51	20240624	192000	140527080	2935	2935	2935	2935	0
52	20240624	191900	140527080	2935	2935	2935	2935	0
53	20240624	191800	140527080	2935	2935	2935	2935	0
54	20240624	191700	140527080	2935	2935	2935	2935	0
55	20240624	191600	140527080	2935	2935	2935	2935	0
56	20240624	191500	140527080	2935	2935	2935	2935	0
57	20240624	191400	140527080	2935	2935	2935	2935	0
58	20240624	191300	140527080	2935	2935	2935	2935	0
59	20240624	191200	140527080	2935	2935	2935	2935	0
60	20240624	191100	140527080	2935	2935	2935	2935	0
61	20240624	191000	140527080	2935	2935	2935	2935	0
62	20240624	190900	140527080	2935	2935	2935	2935	4920
63	20240624	190800	140527080	2935	2935	2935	2935	0
64	20240624	190700	140527080	2935	2935	2935	2935	0
65	20240624	190600	140527080	2935	2935	2935	2935	0
66	20240624	190500	140527080	2935	2935	2935	2935	0
67	20240624	190400	140527080	2935	2935	2935	2935	0
68	20240624	190300	140527080	2935	2935	2935	2935	0
69	20240624	190200	140527080	2935	2935	2935	2935	0
70	20240624	190100	140527080	2935	2935	2935	2935	0
71	20240624	190000	140527080	2935	2935	2935	2935	0
72	20240624	185900	140527080	2935	2935	2935	2935	0
73	20240624	185800	140527080	2935	2935	2935	2935	0
74	20240624	185700	140527080	2935	2935	2935	2935	0
75	20240624	185600	140527080	2935	2935	2935	2935	0
76	20240624	185500	140527080	2935	2935	2935	2935	0
77	20240624	185400	140527080	2935	2935	2935	2935	0
78	20240624	185300	140527080	2935	2935	2935	2935	0
79	20240624	185200	140527080	2935	2935	2935	2935	0
80	20240624	185100	140527080	2935	2935	2935	2935	0
81	20240624	185000	140527080	2935	2935	2935	2935	0
82	20240624	184900	140527080	2935	2935	2935	2935	0
83	20240624	184800	140527080	2935	2935	2935	2935	0
84	20240624	184700	140527080	2935	2935	2935	2935	0
85	20240624	184600	140527080	2935	2935	2935	2935	0
86	20240624	184500	140527080	2935	2935	2935	2935	0
87	20240624	184400	140527080	2935	2935	2935	2935	0
88	20240624	184300	140527080	2935	2935	2935	2935	0
89	20240624	184200	140527080	2935	2935	2935	2935	0
90	20240624	184100	140527080	2935	2935	2935	2935	0
91	20240624	184000	140527080	2935	2935	2935	2935	0
92	20240624	183900	140527080	2935	2935	2935	2935	4920
93	20240624	183800	140527080	2935	2935	2935	2935	0
94	20240624	183700	140527080	2935	2935	2935	2935	0
95	20240624	183600	140527080	2935	2935	2935	2935	0
96	20240624	183500	140527080	2935	2935	2935	2935	0
97	20240624	183400	140527080	2935	2935	2935	2935	0
98	20240624	183300	140527080	2935	2935	2935	2935	0
99	20240624	183200	140527080	2935	2935	2935	2935	0
100	20240624	183100	140527080	2935	2935	2935	2935	0
101	20240624	183000	140527080	2935	2935	2935	2935	0
102	20240624	182900	140527080	2935	2935	2935	2935	0
103	20240624	182800	140527080	2935	2935	2935	2935	0
104	20240624	182700	140527080	2935	2935	2935	2935	0
105	20240624	182600	140527080	2935	2935	2935	2935	0
106	20240624	182500	140527080	2935	2935	2935	2935	0
107	20240624	182400	140527080	2935	2935	2935	2935	0
108	20240624	182300	140527080	2935	2935	2935	2935	0
109	20240624	182200	140527080	2935	2935	2935	2935	0
110	20240624	182100	140527080	2935	2935	2935	2935	0
111	20240624	182000	140527080	2935	2935	2935	2935	0
112	20240624	181900	140527080	2935	2935	2935	2935	0
113	20240624	181800	140527080	2935	2935	2935	2935	0
114	20240624	181700	140527080	2935	2935	2935	2935	0
115	20240624	181600	140527080	2935	2935	2935	2935	0
116	20240624	181500	140527080	2935	2935	2935	2935	0
117	20240624	181400	140527080	2935	2935	2935	2935	0
118	20240624	181300	140527080	2935	2935	2935	2935	0
119	20240624	181200	140527080	2935	2935	2935	2935	0
120	20240624	181100	140527080	2935	2935	2935	2935	0
121	20240624	181000	140527080	2935	2935	2935	2935	0
122	20240624	180900	140527080	2935	2935	2935	2935	4920
123	20240624	180800	140527080	2935	2935	2935	2935	0
124	20240624	180700	140527080	2935	2935	2935	2935	0
125	20240624	180600	140527080	2935	2935	2935	2935	0
126	20240624	180500	140527080	2935	2935	2935	2935	0
127	20240624	180400	140527080	2935	2935	2935	2935	0
128	20240624	180300	140527080	2935	2935	2935	2935	0
129	20240624	180200	140527080	2935	2935	2935	2935	0
130	20240624	180100	140527080	2935	2935	2935	2935	0
131	20240624	180000	140527080	2935	2935	2935	2935	0
132	20240624	175900	140527080	2935	2935	2935	2935	0
133	20240624	175800	140527080	2935	2935	2935	2935	0
134	20240624	175700	140527080	2935	2935	2935	2935	0
135	20240624	175600	140527080	2935	2935	2935	2935	0
136	20240624	175500	140527080	2935	2935	2935	2935	0
137	20240624	175400	140527080	2935	2935	2935	2935	0
138	20240624	175300	140527080	2935	2935	2935	2935	0
139	20240624	175200	140527080	2935	2935	2935	2935	0
140	20240624	175100	140527080	2935	2935	2935	2935	0
141	20240624	175000	140527080	2935	2935	2935	2935	0
142	20240624	174900	140527080	2935	2935	2935	2935	0
143	20240624	174800	140527080	2935	2935	2935	2935	0
144	20240624	174700	140527080	2935	2935	2935	2935	0
145	20240624	174600	140527080	2935	2935	2935	2935	0
146	20240624	174500	140527080	2935	2935	2935	2935	0
147	20240624	174400	140527080	2935	2935	2935	2935	0
148	20240624	174300	140527080	2935	2935	2935	2935	0
149	20240624	174200	140527080	2935	2935	2935	2935	0
150	20240624	174100	140527080	2935	2935	2935	2935	0
151	20240624	174000	140527080	2935	2935	2935	2935	0
152	20240624	173900	140527080	2935	2935	2935	2935	4920
153	20240624	173800	140527080	2935	2935	2935	2935	0
154	20240624	173700	140527080	2935	2935	2935	2935	0
155	20240624	173600	140527080	2935	2935	2935	2935	0
156	20240624	173500	140527080	2935	2935	2935	2935	0
157	20240624	173400	140527080	2935	2935	2935	2935	0
158	20240624	173300	140527080	2935	2935	2935	2935	0
159	20240624	173200	140527080	2935	2935	2935	2935	0
160	20240624	173100	140527080	2935	2935	2935	2935	0
161	20240624	173000	140527080	2935	2935	2935	2935	0
162	20240624	172900	140527080	2935	2935	2935	2935	0
163	20240624	172800	140527080	2935	2935	2935	2935	0
164	20240624	172700	140527080	2935	2935	2935	2935	0
165	20240624	172600	140527080	2935	2935	2935	2935	0
166	20240624	172500	140527080	2935	2935	2935	2935	0
167	20240624	172400	140527080	2935	2935	2935	2935	0
168	20240624	172300	140527080	2935	2935	2935	2935	0
169	20240624	172200	140527080	2935	2935	2935	2935	0
170	20240624	172100	140527080	2935	2935	2935	2935	0
171	20240624	172000	140527080	2935	2935	2935	2935	0
172	20240624	171900	140527080	2935	2935	2935	2935	0
173	20240624	171800	140527080	2935	2935	2935	2935	0
174	20240624	171700	140527080	2935	2935	2935	2935	0
175	20240624	171600	140527080	2935	2935	2935	2935	0
176	20240624	171500	140527080	2935	2935	2935	2935	0
177	20240624	171400	140527080	2935	2935	2935	2935	0
178	20240624	171300	140527080	2935	2935	2935	2935	0
179	20240624	171200	140527080	2935	2935	2935	2935	0
180	20240624	171100	140527080	2935	2935	2935	2935	0
181	20240624	171000	140527080	2935	2935	2935	2935	0
182	20240624	170900	140527080	2935	2935	2935	2935	4920
183	20240624	170800	140527080	2935	2935	2935	2935	0
184	20240624	170700	140527080	2935	2935	2935	2935	0
185	20240624	170600	140527080	2935	2935	2935	2935	0
186	20240624	170500	140527080	2935	2935	2935	2935	0
187	20240624	170400	140527080	2935	2935	2935	2935	0
188	20240624	170300	140527080	2935	2935	2935	2935	0
189	20240624	170200	140527080	2935	2935	2935	2935	0
190	20240624	170100	140527080	2935	2935	2935	2935	0
191	20240624	170000	140527080	2935	2935	2935	2935	0
192	20240624	165900	140527080	2935	2935	2935	2935	0
193	20240624	165800	140527080	2935	2935	2935	2935	0
194	20240624	165700	140527080	2935	2935	2935	2935	0
195	20240624	165600	140527080	2935	2935	2935	2935	0
196	20240624	165500	140527080	2935	2935	2935	2935	0
197	20240624	165400	140527080	2935	2935	2935	2935	0
198	20240624	165300	140527080	2935	2935	2935	2935	0
199	20240624	165200	140527080	2935	2935	2935	2935	0
200	20240624	165100	140527080	2935	2935	2935	2935	0
201	20240624	165000	140527080	2935	2935	2935	2935	0
202	20240624	164900	140527080	2935	2935	2935	2935	0
203	20240624	164800	140527080	2935	2935	2935	2935	0
204	20240624	164700	140527080	2935	2935	2935	2935	0
205	20240624	164600	140527080	2935	2935	2935	2935	0
206	20240624	164500	140527080	2935	2935	2935	2935	0
207	20240624	164400	140527080	2935	2935	2935	2935	0
208	20240624	164300	140527080	2935	2935	2935	2935	0
209	20240624	164200	140527080	2935	2935	2935	2935	0
210	20240624	164100	140527080	2935	2935	2935	2935	0
211	20240624	164000	140527080	2935	2935	2935	2935	0
212	20240624	163900	140527080	2935	2935	2935	2935	4920
213	20240624	163800	140527080	2935	2935	2935	2935	0
214	20240624	163700	140527080	2935	2935	2935	2935	0
215	20240624	163600	140527080	2935	2935	2935	2935	0
216	20240624	163500	140527080	2935	2935	2935	2935	0
217	20240624	163400	140527080	2935	2935	2935	2935	0
218	20240624	163300	140527080	2935	2935	2935	2935	0
219	20240624	163200	140527080	2935	2935	2935	2935	0
220	20240624	163100	140527080	2935	2935	2935	2935	0
221	20240624	163000	140527080	2935	2935	2935	2935	0
222	20240624	162900	140527080	2935	2935	2935	2935	0
223	20240624	162800	140527080	2935	2935	2935	2935	0
224	20240624	162700	140527080	2935	2935	2935	2935	0
225	20240624	162600	140527080	2935	2935	2935	2935	0
226	20240624	162500	140527080	2935	2935	2935	2935	0
227	20240624	162400	140527080	2935	2935	2935	2935	0
228	20240624	162300	140527080	2935	2935	2935	2935	0
229	20240624	162200	140527080	2935	2935	2935	2935	0
230	20240624	162100	140527080	2935	2935	2935	2935	0
231	20240624	162000	140527080	2935	2935	2935	2935	0
232	20240624	161900	140527080	2935	2935	2935	2935	0
233	20240624	161800	140527080	2935	2935	2935	2935	0
234	20240624	161700	140527080	2935	2935	2935	2935	0
235	20240624	161600	140527080	2935	2935	2935	2935	0
236	20240624	161500	140527080	2935	2935	2935	2935	0
237	20240624	161400	140527080	2935	2935	2935	2935	0
238	20240624	161300	140527080	2935	2935	2935	2935	0
239	20240624	161200	140527080	2935	2935	2935	2935	0
240	20240624	161100	140527080	2935	2935	2935	2935	0
241	20240624	161000	140527080	2935	2935	2935	2935	0
242	20240624	160900	140527080	2935	2935	2935	2935	4920
243	20240624	160800	140527080	2935	2935	2935	2935	0
244	20240624	160700	140527080	2935	2935	2935	2935	0
245	20240624	160600	140527080	2935	2935	2935	2935	0
246	20240624	160500	140527080	2935	2935	2935	2935	0
247	20240624	160400	140527080	2935	2935	2935	2935	0
248	20240624	160300	140527080	2935	2935	2935	2935	0
249	20240624	160200	140527080	2935	2935	2935	2935	0
250	20240624	160100	140527080	2935	2935	2935	2935	0
251	20240624	160000	140527080	2935	2935	2935	2935	0
252	20240624	155900	140527080	2935	2935	2935	2935	0
253	20240624	155800	140527080	2935	2935	2935	2935	0
254	20240624	155700	140527080	2935	2935	2935	2935	0
255	20240624	155600	140527080	2935	2935	2935	2935	0
256	20240624	155500	140527080	2935	2935	2935	2935	0
257	20240624	155400	140527080	2935	2935	2935	2935	0
258	20240624	155300	140527080	2935	2935	2935	2935	0
259	20240624	155200	140527080	2935	2935	2935	2935	0
260	20240624	155100	140527080	2935	2935	2935	2935	0
261	20240624	155000	140527080	2935	2935	2935	2935	0
262	20240624	154900	140527080	2935	2935	2935	2935	0
263	20240624	154800	140527080	2935	2935	2935	2935	0
264	20240624	154700	140527080	2935	2935	2935	2935	0
265	20240624	154600	140527080	2935	2935	2935	2935	0
266	20240624	154500	140527080	2935	2935	2935	2935	0
267	20240624	154400	140527080	2935	2935	2935	2935	0
268	20240624	154300	140527080	2935	2935	2935	2935	0
269	20240624	154200	140527080	2935	2935	2935	2935	0
270	20240624	154100	140527080	2935	2935	2935	2935	0
271	20240624	154000	140527080	2935	2935	2935	2935	0
272	20240624	153900	140527080	2935	2935	2935	2935	4920
273	20240624	153800	140527080	2935	2935	2935	2935	0
274	20240624	153700	140527080	2935	2935	2935	2935	0
275	20240624	153600	140527080	2935	2935	2935	2935	0
276	20240624	153500	140527080	2935	2935	2935	2935	0
277	20240624	153400	140527080	2935	2935	2935	2935	0
278	20240624	153300	140527080	2935	2935	2935	2935	0
279	20240624	153200	140527080	2935	2935	2935	2935	0
280	20240624	153100	140527080	2935	2935	2935	2935	0
281	20240624	153000	140527080	2935	2935	2935	2935	4920
282	20240624	152900	126086880	2925	2925	2925	2925	0
283	20240624	152800	126086880	2925	2925	2925	2925	0
284	20240624	152700	126086880	2925	2925	2925	2925	0
285	20240624	152600	126086880	2925	2925	2925	2925	0
286	20240624	152500	126086880	2925	2925	2925	2925	0
287	20240624	152400	126086880	2925	2925	2925	2925	0
288	20240624	152300	126086880	2925	2925	2925	2925	0
289	20240624	152200	126086880	2925	2925	2925	2925	0
290	20240624	152100	126086880	2925	2925	2925	2925	0
291	20240624	152000	126086880	2925	2925	2925	2925	0
292	20240624	151900	126086880	2925	2925	2925	2920	124
293	20240624	151800	125724310	2925	2925	2925	2925	100
294	20240624	151700	125431810	2925	2920	2925	2920	53
295	20240624	151600	125276795	2925	2925	2925	2920	349
296	20240624	151500	124256445	2925	2925	2925	2925	0
297	20240624	151400	124256445	2925	2925	2925	2925	0
298	20240624	151300	124256445	2925	2925	2925	2925	0
299	20240624	151200	124256445	2925	2925	2925	2925	0
300	20240624	151100	124256445	2925	2925	2925	2925	1
301	20240624	151000	124253520	2925	2925	2925	2925	4
302	20240624	150900	124241820	2925	2925	2925	2925	0
303	20240624	150800	124241820	2925	2925	2925	2925	1
304	20240624	150700	124238895	2930	2930	2930	2930	0
305	20240624	150600	124238895	2930	2930	2930	2930	36
306	20240624	150500	124133415	2930	2930	2930	2930	0
307	20240624	150400	124133415	2930	2930	2930	2930	123
308	20240624	150300	123773025	2930	2930	2930	2930	9
309	20240624	150200	123746655	2930	2930	2930	2930	19
310	20240624	150100	123690985	2920	2920	2920	2920	12
311	20240624	150000	123655945	2920	2920	2920	2920	203
312	20240624	145900	123063185	2920	2920	2920	2920	0
313	20240624	145800	123063185	2920	2920	2920	2920	0
314	20240624	145700	123063185	2920	2920	2920	2920	166
315	20240624	145600	122578465	2920	2925	2925	2920	427
316	20240624	145500	121330945	2925	2925	2925	2925	0
317	20240624	145400	121330945	2925	2925	2925	2925	0
318	20240624	145300	121330945	2925	2925	2925	2925	100
319	20240624	145200	121038445	2925	2925	2925	2925	7
320	20240624	145100	121017970	2930	2930	2930	2930	95
321	20240624	145000	120739620	2930	2930	2930	2930	50
322	20240624	144900	120593120	2930	2930	2930	2930	20
323	20240624	144800	120534520	2930	2930	2930	2930	117
324	20240624	144700	120191710	2930	2930	2930	2930	20
325	20240624	144600	120133110	2930	2930	2930	2930	0
326	20240624	144500	120133110	2930	2930	2930	2930	0
327	20240624	144400	120133110	2930	2930	2930	2930	0
328	20240624	144300	120133110	2930	2930	2930	2930	0
329	20240624	144200	120133110	2930	2930	2930	2930	0
330	20240624	144100	120133110	2930	2930	2930	2930	0
331	20240624	144000	120133110	2930	2930	2930	2930	0
332	20240624	143900	120133110	2930	2930	2930	2930	0
333	20240624	143800	120133110	2930	2930	2930	2930	1
334	20240624	143700	120130180	2915	2915	2915	2915	0
335	20240624	143600	120130180	2915	2915	2915	2915	0
336	20240624	143500	120130180	2915	2930	2930	2915	788
337	20240624	143400	117831165	2930	2930	2930	2930	2
338	20240624	143300	117825305	2930	2920	2930	2920	179
339	20240624	143200	117302555	2930	2930	2930	2930	0
340	20240624	143100	117302555	2930	2930	2930	2930	0
341	20240624	143000	117302555	2930	2930	2930	2930	77
342	20240624	142900	117076945	2930	2930	2930	2930	0
343	20240624	142800	117076945	2930	2930	2930	2930	23
344	20240624	142700	117009555	2930	2930	2930	2930	0
345	20240624	142600	117009555	2930	2930	2930	2930	0
346	20240624	142500	117009555	2930	2930	2930	2930	0
347	20240624	142400	117009555	2930	2930	2930	2930	20
348	20240624	142300	116950955	2930	2930	2930	2930	10
349	20240624	142200	116921655	2925	2925	2925	2925	300
350	20240624	142100	116044155	2930	2930	2930	2930	0
351	20240624	142000	116044155	2930	2930	2930	2930	20
352	20240624	141900	115985555	2920	2920	2920	2920	0
353	20240624	141800	115985555	2920	2920	2920	2920	0
354	20240624	141700	115985555	2920	2920	2920	2920	0
355	20240624	141600	115985555	2920	2920	2920	2920	0
356	20240624	141500	115985555	2920	2920	2920	2920	0
357	20240624	141400	115985555	2920	2920	2920	2920	79
358	20240624	141300	115754875	2930	2930	2930	2930	0
359	20240624	141200	115754875	2930	2930	2930	2930	0
360	20240624	141100	115754875	2930	2930	2930	2930	4
361	20240624	141000	115743155	2920	2920	2920	2920	0
362	20240624	140900	115743155	2920	2920	2920	2920	10
363	20240624	140800	115713955	2920	2920	2920	2920	0
364	20240624	140700	115713955	2920	2920	2920	2920	0
365	20240624	140600	115713955	2920	2920	2920	2920	10
366	20240624	140500	115684755	2920	2920	2920	2920	5
367	20240624	140400	115670155	2920	2920	2920	2920	5
368	20240624	140300	115655555	2920	2920	2920	2920	3
369	20240624	140200	115646795	2920	2920	2920	2920	0
370	20240624	140100	115646795	2920	2920	2920	2920	23
371	20240624	140000	115579635	2920	2920	2920	2920	50
372	20240624	135900	115433635	2930	2930	2930	2930	170
373	20240624	135800	114935535	2920	2920	2920	2920	0
374	20240624	135700	114935535	2920	2920	2920	2920	0
375	20240624	135600	114935535	2920	2920	2920	2920	0
376	20240624	135500	114935535	2920	2920	2920	2920	0
377	20240624	135400	114935535	2920	2920	2920	2920	0
378	20240624	135300	114935535	2920	2920	2920	2920	0
379	20240624	135200	114935535	2920	2920	2920	2920	0
380	20240624	135100	114935535	2920	2920	2920	2920	0
381	20240624	135000	114935535	2920	2920	2920	2920	0
382	20240624	134900	114935535	2920	2920	2920	2920	0
383	20240624	134800	114935535	2920	2925	2925	2920	1170
384	20240624	134700	111518865	2920	2920	2920	2920	0
385	20240624	134600	111518865	2920	2920	2920	2920	0
386	20240624	134500	111518865	2920	2920	2920	2920	0
387	20240624	134400	111518865	2920	2920	2920	2920	0
388	20240624	134300	111518865	2920	2920	2920	2920	0
389	20240624	134200	111518865	2920	2920	2920	2920	0
390	20240624	134100	111518865	2920	2920	2920	2920	0
391	20240624	134000	111518865	2920	2925	2925	2920	736
392	20240624	133900	109366945	2930	2930	2930	2930	0
393	20240624	133800	109366945	2930	2930	2930	2930	4
394	20240624	133700	109355225	2930	2930	2930	2930	5
395	20240624	133600	109340575	2930	2930	2930	2930	19
396	20240624	133500	109284905	2930	2930	2930	2930	0
397	20240624	133400	109284905	2930	2930	2930	2930	0
398	20240624	133300	109284905	2930	2930	2930	2930	7
399	20240624	133200	109264395	2930	2930	2930	2930	750
400	20240624	133100	107066895	2920	2920	2920	2920	0
401	20240624	133000	107066895	2920	2930	2930	2920	852
402	20240624	132900	104574315	2930	2930	2930	2930	1
403	20240624	132800	104571385	2930	2930	2930	2930	0
404	20240624	132700	104571385	2930	2930	2930	2930	0
405	20240624	132600	104571385	2930	2930	2930	2930	17
406	20240624	132500	104521575	2930	2930	2930	2930	0
407	20240624	132400	104521575	2930	2930	2930	2930	0
408	20240624	132300	104521575	2930	2930	2930	2930	0
409	20240624	132200	104521575	2930	2930	2930	2930	0
410	20240624	132100	104521575	2930	2930	2930	2930	0
411	20240624	132000	104521575	2930	2930	2930	2930	0
412	20240624	131900	104521575	2930	2930	2930	2930	0
413	20240624	131800	104521575	2930	2930	2930	2930	0
414	20240624	131700	104521575	2930	2930	2930	2930	0
415	20240624	131600	104521575	2930	2930	2930	2930	0
416	20240624	131500	104521575	2930	2930	2930	2930	500
417	20240624	131400	103056575	2935	2935	2935	2935	0
418	20240624	131300	103056575	2935	2925	2935	2925	501
419	20240624	131200	101588580	2925	2925	2925	2925	68
420	20240624	131100	101389680	2920	2920	2920	2920	11
421	20240624	131000	101357560	2925	2925	2925	2925	0
422	20240624	130900	101357560	2925	2925	2925	2925	0
423	20240624	130800	101357560	2925	2925	2925	2925	0
424	20240624	130700	101357560	2925	2925	2925	2925	0
425	20240624	130600	101357560	2925	2925	2925	2925	0
426	20240624	130500	101357560	2925	2925	2925	2925	0
427	20240624	130400	101357560	2925	2925	2925	2925	0
428	20240624	130300	101357560	2925	2920	2925	2920	67
429	20240624	130200	101161835	2925	2925	2925	2925	13
430	20240624	130100	101123810	2925	2925	2925	2925	11
431	20240624	130000	101091635	2925	2925	2925	2925	11
432	20240624	125900	101059460	2925	2925	2925	2925	13
433	20240624	125800	101021435	2930	2930	2930	2930	0
434	20240624	125700	101021435	2930	2930	2930	2930	0
435	20240624	125600	101021435	2930	2930	2930	2930	1
436	20240624	125500	101018505	2930	2930	2930	2930	0
437	20240624	125400	101018505	2930	2930	2930	2930	14
438	20240624	125300	100977485	2930	2930	2930	2930	0
439	20240624	125200	100977485	2930	2930	2930	2930	17
440	20240624	125100	100927675	2930	2930	2930	2930	10
441	20240624	125000	100898375	2930	2930	2930	2930	0
442	20240624	124900	100898375	2930	2930	2930	2930	0
443	20240624	124800	100898375	2930	2930	2930	2930	1
444	20240624	124700	100895445	2930	2930	2930	2930	17
445	20240624	124600	100845635	2930	2930	2930	2930	0
446	20240624	124500	100845635	2930	2930	2930	2930	0
447	20240624	124400	100845635	2930	2930	2930	2930	0
448	20240624	124300	100845635	2930	2930	2930	2930	0
449	20240624	124200	100845635	2930	2930	2930	2930	0
450	20240624	124100	100845635	2930	2930	2930	2930	0
451	20240624	124000	100845635	2930	2930	2930	2930	197
452	20240624	123900	100268425	2930	2930	2930	2930	17
453	20240624	123800	100218615	2930	2930	2930	2930	0
454	20240624	123700	100218615	2930	2930	2930	2930	10
455	20240624	123600	100189315	2925	2925	2925	2925	0
456	20240624	123500	100189315	2925	2925	2925	2925	0
457	20240624	123400	100189315	2925	2925	2925	2925	313
458	20240624	123300	99273790	2925	2925	2925	2925	0
459	20240624	123200	99273790	2925	2925	2925	2925	0
460	20240624	123100	99273790	2925	2925	2925	2925	0
461	20240624	123000	99273790	2925	2925	2925	2925	0
462	20240624	122900	99273790	2925	2925	2925	2925	0
463	20240624	122800	99273790	2925	2925	2925	2925	216
464	20240624	122700	98641990	2920	2920	2920	2920	467
465	20240624	122600	97278350	2920	2920	2920	2920	0
466	20240624	122500	97278350	2920	2920	2920	2920	1
467	20240624	122400	97275430	2920	2920	2920	2920	0
468	20240624	122300	97275430	2920	2920	2920	2920	0
469	20240624	122200	97275430	2920	2920	2920	2920	0
470	20240624	122100	97275430	2920	2920	2920	2920	0
471	20240624	122000	97275430	2920	2920	2920	2920	0
472	20240624	121900	97275430	2920	2920	2920	2920	0
473	20240624	121800	97275430	2920	2920	2920	2920	0
474	20240624	121700	97275430	2920	2920	2920	2920	210
475	20240624	121600	96662230	2920	2920	2920	2920	7
476	20240624	121500	96641790	2920	2920	2920	2920	38
477	20240624	121400	96530830	2915	2915	2915	2915	0
478	20240624	121300	96530830	2915	2915	2915	2915	0
479	20240624	121200	96530830	2915	2915	2915	2915	0
480	20240624	121100	96530830	2915	2915	2915	2915	0
481	20240624	121000	96530830	2915	2915	2915	2915	61
482	20240624	120900	96353015	2915	2915	2915	2915	90
483	20240624	120800	96090665	2915	2915	2915	2915	777
484	20240624	120700	93825710	2920	2920	2920	2920	0
485	20240624	120600	93825710	2920	2920	2920	2920	0
486	20240624	120500	93825710	2920	2920	2920	2920	51
487	20240624	120400	93676790	2915	2915	2915	2915	0
488	20240624	120300	93676790	2915	2915	2915	2915	0
489	20240624	120200	93676790	2915	2915	2915	2915	0
490	20240624	120100	93676790	2915	2915	2915	2915	0
491	20240624	120000	93676790	2915	2915	2915	2915	0
492	20240624	115900	93676790	2915	2915	2915	2915	0
493	20240624	115800	93676790	2915	2915	2915	2915	1
494	20240624	115700	93673875	2915	2915	2915	2915	0
495	20240624	115600	93673875	2915	2915	2915	2915	0
496	20240624	115500	93673875	2915	2915	2915	2915	333
497	20240624	115400	92703180	2915	2915	2915	2915	100
498	20240624	115300	92411680	2915	2915	2915	2915	0
499	20240624	115200	92411680	2915	2915	2915	2915	0
500	20240624	115100	92411680	2915	2915	2915	2915	0
501	20240624	115000	92411680	2915	2915	2915	2915	10
502	20240624	114900	92382530	2920	2920	2920	2920	0
503	20240624	114800	92382530	2920	2920	2920	2920	0
504	20240624	114700	92382530	2920	2920	2920	2920	0
505	20240624	114600	92382530	2920	2920	2920	2920	0
506	20240624	114500	92382530	2920	2920	2920	2920	22
507	20240624	114400	92318290	2920	2920	2920	2920	0
508	20240624	114300	92318290	2920	2920	2920	2920	0
509	20240624	114200	92318290	2920	2920	2920	2920	0
510	20240624	114100	92318290	2920	2920	2920	2920	87
511	20240624	114000	92064250	2910	2910	2910	2910	68
512	20240624	113900	91866370	2910	2910	2910	2910	0
513	20240624	113800	91866370	2910	2910	2910	2910	0
514	20240624	113700	91866370	2910	2910	2910	2910	0
515	20240624	113600	91866370	2910	2915	2915	2910	1138
516	20240624	113500	88551950	2920	2920	2920	2920	0
517	20240624	113400	88551950	2920	2920	2920	2920	0
518	20240624	113300	88551950	2920	2920	2920	2920	0
519	20240624	113200	88551950	2920	2920	2920	2920	1
520	20240624	113100	88549030	2925	2925	2925	2925	6
521	20240624	113000	88531480	2925	2925	2925	2925	0
522	20240624	112900	88531480	2925	2925	2925	2925	0
523	20240624	112800	88531480	2925	2925	2925	2925	47
524	20240624	112700	88394005	2925	2925	2925	2925	0
525	20240624	112600	88394005	2925	2925	2925	2925	0
526	20240624	112500	88394005	2925	2925	2925	2925	0
527	20240624	112400	88394005	2925	2925	2925	2925	0
528	20240624	112300	88394005	2925	2925	2925	2925	27
529	20240624	112200	88315030	2925	2925	2925	2925	0
530	20240624	112100	88315030	2925	2925	2925	2925	2
531	20240624	112000	88309180	2925	2925	2925	2925	16
532	20240624	111900	88262380	2925	2925	2925	2925	0
533	20240624	111800	88262380	2925	2925	2925	2925	0
534	20240624	111700	88262380	2925	2925	2925	2925	0
535	20240624	111600	88262380	2925	2925	2925	2925	0
536	20240624	111500	88262380	2925	2925	2925	2925	4
537	20240624	111400	88250680	2915	2915	2915	2915	0
538	20240624	111300	88250680	2915	2915	2915	2915	0
539	20240624	111200	88250680	2915	2915	2915	2915	643
540	20240624	111100	86376335	2915	2915	2915	2915	0
541	20240624	111000	86376335	2915	2920	2920	2915	100
542	20240624	110900	86084495	2920	2920	2920	2920	0
543	20240624	110800	86084495	2920	2920	2920	2920	0
544	20240624	110700	86084495	2920	2920	2920	2920	326
545	20240624	110600	85132575	2925	2925	2925	2925	0
546	20240624	110500	85132575	2925	2930	2930	2925	7
547	20240624	110400	85112075	2930	2930	2930	2930	0
548	20240624	110300	85112075	2930	2930	2930	2930	0
549	20240624	110200	85112075	2930	2920	2930	2920	118
550	20240624	110100	84766835	2945	2945	2945	2945	0
551	20240624	110000	84766835	2945	2945	2945	2945	0
552	20240624	105900	84766835	2945	2930	2945	2930	2321
553	20240624	105800	77947705	2935	2935	2935	2935	0
554	20240624	105700	77947705	2935	2935	2935	2935	20
555	20240624	105600	77889005	2915	2915	2915	2915	0
556	20240624	105500	77889005	2915	2915	2915	2915	1
557	20240624	105400	77886090	2915	2915	2915	2915	0
558	20240624	105300	77886090	2915	2915	2915	2915	0
559	20240624	105200	77886090	2915	2915	2915	2915	151
560	20240624	105100	77445925	2935	2935	2935	2935	0
561	20240624	105000	77445925	2935	2935	2935	2915	3
562	20240624	104900	77437140	2915	2915	2915	2915	0
563	20240624	104800	77437140	2915	2915	2915	2915	1089
564	20240624	104700	74262705	2915	2915	2915	2915	100
565	20240624	104600	73971205	2915	2915	2915	2915	103
566	20240624	104500	73670960	2915	2915	2915	2915	103
567	20240624	104400	73370715	2915	2915	2915	2910	929
568	20240624	104300	70662695	2915	2915	2915	2915	0
569	20240624	104200	70662695	2915	2915	2915	2915	0
570	20240624	104100	70662695	2915	2915	2915	2915	0
571	20240624	104000	70662695	2915	2915	2915	2915	0
572	20240624	103900	70662695	2915	2915	2915	2915	1
573	20240624	103800	70659780	2915	2915	2915	2915	0
574	20240624	103700	70659780	2915	2915	2915	2915	100
575	20240624	103600	70368280	2920	2920	2920	2920	1463
576	20240624	103500	66096320	2935	2930	2935	2930	3407
577	20240624	103400	56098785	2920	2920	2920	2920	0
578	20240624	103300	56098785	2920	2920	2920	2920	0
579	20240624	103200	56098785	2920	2920	2920	2920	143
580	20240624	103100	55681225	2920	2920	2920	2920	0
581	20240624	103000	55681225	2920	2920	2920	2920	100
582	20240624	102900	55389225	2920	2920	2920	2920	0
583	20240624	102800	55389225	2920	2925	2925	2920	3677
584	20240624	102700	44645230	2925	2925	2925	2925	0
585	20240624	102600	44645230	2925	2925	2925	2925	0
586	20240624	102500	44645230	2925	2925	2925	2925	0
587	20240624	102400	44645230	2925	2925	2925	2925	0
588	20240624	102300	44645230	2925	2925	2925	2925	550
589	20240624	102200	43036480	2930	2930	2930	2930	129
590	20240624	102100	42658510	2935	2935	2935	2935	0
591	20240624	102000	42658510	2935	2935	2935	2935	0
592	20240624	101900	42658510	2935	2935	2935	2935	0
593	20240624	101800	42658510	2935	2935	2935	2935	1
594	20240624	101700	42655575	2930	2930	2930	2930	209
595	20240624	101600	42043205	2930	2935	2935	2930	48
596	20240624	101500	41902560	2935	2935	2935	2935	0
597	20240624	101400	41902560	2935	2935	2935	2935	34
598	20240624	101300	41802770	2935	2935	2935	2935	3
599	20240624	101200	41793965	2935	2935	2935	2935	1
600	20240624	101100	41791030	2935	2935	2935	2935	33
601	20240624	101000	41694175	2935	2935	2935	2935	8
602	20240624	100900	41670695	2930	2930	2930	2930	0
603	20240624	100800	41670695	2930	2935	2935	2930	3
604	20240624	100700	41661895	2935	2935	2935	2935	9
605	20240624	100600	41635480	2935	2935	2935	2935	0
606	20240624	100500	41635480	2935	2935	2935	2935	14
607	20240624	100400	41594390	2935	2935	2935	2935	3
608	20240624	100300	41585585	2935	2935	2935	2925	13
609	20240624	100200	41547540	2935	2935	2935	2935	1
610	20240624	100100	41544605	2935	2935	2935	2935	9
611	20240624	100000	41518190	2925	2925	2925	2925	0
612	20240624	095900	41518190	2925	2935	2935	2925	61
613	20240624	095800	41339665	2935	2935	2935	2935	0
614	20240624	095700	41339665	2935	2935	2935	2935	12
615	20240624	095600	41304445	2925	2925	2925	2925	0
616	20240624	095500	41304445	2925	2925	2925	2925	0
617	20240624	095400	41304445	2925	2925	2925	2925	0
618	20240624	095300	41304445	2925	2925	2925	2925	98
619	20240624	095200	41017795	2925	2925	2925	2925	0
620	20240624	095100	41017795	2925	2925	2925	2925	0
621	20240624	095000	41017795	2925	2925	2925	2925	70
622	20240624	094900	40813045	2935	2935	2935	2925	777
623	20240624	094800	38540070	2935	2925	2935	2925	510
624	20240624	094700	37048220	2925	2935	2935	2925	680
625	20240624	094600	35057270	2940	2940	2940	2940	0
626	20240624	094500	35057270	2940	2940	2940	2940	0
627	20240624	094400	35057270	2940	2940	2940	2940	100
628	20240624	094300	34763270	2940	2940	2940	2940	0
629	20240624	094200	34763270	2940	2940	2940	2940	0
630	20240624	094100	34763270	2940	2940	2940	2940	10
631	20240624	094000	34733870	2925	2925	2925	2925	0
632	20240624	093900	34733870	2925	2930	2930	2925	3773
633	20240624	093800	23695465	2930	2930	2930	2930	27
634	20240624	093700	23616355	2930	2935	2935	2930	818
635	20240624	093600	21219345	2940	2940	2940	2940	14
636	20240624	093500	21178185	2940	2940	2940	2940	0
637	20240624	093400	21178185	2940	2940	2940	2940	0
638	20240624	093300	21178185	2940	2940	2940	2940	0
639	20240624	093200	21178185	2940	2940	2940	2940	400
640	20240624	093100	20002185	2930	2930	2930	2930	60
641	20240624	093000	19826385	2940	2940	2940	2940	116
642	20240624	092900	19485345	2930	2930	2930	2930	0
643	20240624	092800	19485345	2930	2930	2930	2930	0
644	20240624	092700	19485345	2930	2930	2930	2930	2
645	20240624	092600	19479485	2940	2940	2940	2940	0
646	20240624	092500	19479485	2940	2940	2940	2940	0
647	20240624	092400	19479485	2940	2940	2940	2940	0
648	20240624	092300	19479485	2940	2940	2940	2940	217
649	20240624	092200	18841505	2940	2935	2940	2935	125
650	20240624	092100	18474300	2935	2930	2935	2930	24
651	20240624	092000	18403935	2925	2925	2925	2925	250
652	20240624	091900	17672685	2935	2935	2935	2935	10
653	20240624	091800	17643335	2925	2930	2930	2925	30
654	20240624	091700	17555545	2925	2925	2925	2925	0
655	20240624	091600	17555545	2925	2925	2925	2925	0
656	20240624	091500	17555545	2925	2925	2925	2925	0
657	20240624	091400	17555545	2925	2925	2925	2925	0
658	20240624	091300	17555545	2925	2925	2925	2925	0
659	20240624	091200	17555545	2925	2925	2925	2925	1
660	20240624	091100	17552620	2925	2925	2925	2925	0
661	20240624	091000	17552620	2925	2925	2925	2925	100
662	20240624	090900	17260120	2925	2925	2930	2925	99
663	20240624	090800	16970295	2925	2935	2935	2925	205
664	20240624	090700	16369670	2930	2930	2930	2930	113
665	20240624	090600	16038580	2930	2935	2935	2925	1964
666	20240624	090500	10291565	2930	2940	2940	2930	2756
667	20240624	090400	2209205	2945	2945	2945	2945	0
668	20240624	090300	2209205	2945	2945	2945	2945	0
669	20240624	090200	2209205	2945	2945	2945	2945	310
670	20240624	090100	1296255	2945	2945	2945	2945	0
671	20240624	090000	1296255	2945	2960	2960	2945	439