KissMeData/130500/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202200	92211135	2810	2810	2810	2810	81
3	20240626	202100	92211135	2810	2810	2810	2810	0
4	20240626	202000	92211135	2810	2810	2810	2810	0
5	20240626	201900	92211135	2810	2810	2810	2810	0
6	20240626	201800	92211135	2810	2810	2810	2810	0
7	20240626	201700	92211135	2810	2810	2810	2810	0
8	20240626	201600	92211135	2810	2810	2810	2810	0
9	20240626	201500	92211135	2810	2810	2810	2810	0
10	20240626	201400	92211135	2810	2810	2810	2810	0
11	20240626	201300	92211135	2810	2810	2810	2810	0
12	20240626	201200	92211135	2810	2810	2810	2810	0
13	20240626	201100	92211135	2810	2810	2810	2810	0
14	20240626	201000	92211135	2810	2810	2810	2810	0
15	20240626	200900	92211135	2810	2810	2810	2810	0
16	20240626	200800	92211135	2810	2810	2810	2810	0
17	20240626	200700	92211135	2810	2810	2810	2810	0
18	20240626	200600	92211135	2810	2810	2810	2810	0
19	20240626	200500	92211135	2810	2810	2810	2810	0
20	20240626	200400	92211135	2810	2810	2810	2810	0
21	20240626	200300	92211135	2810	2810	2810	2810	0
22	20240626	200200	92211135	2810	2810	2810	2810	0
23	20240626	200100	92211135	2810	2810	2810	2810	0
24	20240626	200000	92211135	2810	2810	2810	2810	0
25	20240626	195900	92211135	2810	2810	2810	2810	0
26	20240626	195800	92211135	2810	2810	2810	2810	0
27	20240626	195700	92211135	2810	2810	2810	2810	0
28	20240626	195600	92211135	2810	2810	2810	2810	0
29	20240626	195500	92211135	2810	2810	2810	2810	0
30	20240626	195400	92211135	2810	2810	2810	2810	0
31	20240626	195300	92211135	2810	2810	2810	2810	0
32	20240626	195200	92211135	2810	2810	2810	2810	81
33	20240626	195100	92211135	2810	2810	2810	2810	0
34	20240626	195000	92211135	2810	2810	2810	2810	0
35	20240626	194900	92211135	2810	2810	2810	2810	0
36	20240626	194800	92211135	2810	2810	2810	2810	0
37	20240626	194700	92211135	2810	2810	2810	2810	0
38	20240626	194600	92211135	2810	2810	2810	2810	0
39	20240626	194500	92211135	2810	2810	2810	2810	0
40	20240626	194400	92211135	2810	2810	2810	2810	0
41	20240626	194300	92211135	2810	2810	2810	2810	0
42	20240626	194200	92211135	2810	2810	2810	2810	0
43	20240626	194100	92211135	2810	2810	2810	2810	0
44	20240626	194000	92211135	2810	2810	2810	2810	0
45	20240626	193900	92211135	2810	2810	2810	2810	0
46	20240626	193800	92211135	2810	2810	2810	2810	0
47	20240626	193700	92211135	2810	2810	2810	2810	0
48	20240626	193600	92211135	2810	2810	2810	2810	0
49	20240626	193500	92211135	2810	2810	2810	2810	0
50	20240626	193400	92211135	2810	2810	2810	2810	0
51	20240626	193300	92211135	2810	2810	2810	2810	0
52	20240626	193200	92211135	2810	2810	2810	2810	0
53	20240626	193100	92211135	2810	2810	2810	2810	0
54	20240626	193000	92211135	2810	2810	2810	2810	0
55	20240626	192900	92211135	2810	2810	2810	2810	0
56	20240626	192800	92211135	2810	2810	2810	2810	0
57	20240626	192700	92211135	2810	2810	2810	2810	0
58	20240626	192600	92211135	2810	2810	2810	2810	0
59	20240626	192500	92211135	2810	2810	2810	2810	0
60	20240626	192400	92211135	2810	2810	2810	2810	0
61	20240626	192300	92211135	2810	2810	2810	2810	0
62	20240626	192200	92211135	2810	2810	2810	2810	81
63	20240626	192100	92211135	2810	2810	2810	2810	0
64	20240626	192000	92211135	2810	2810	2810	2810	0
65	20240626	191900	92211135	2810	2810	2810	2810	0
66	20240626	191800	92211135	2810	2810	2810	2810	0
67	20240626	191700	92211135	2810	2810	2810	2810	0
68	20240626	191600	92211135	2810	2810	2810	2810	0
69	20240626	191500	92211135	2810	2810	2810	2810	0
70	20240626	191400	92211135	2810	2810	2810	2810	0
71	20240626	191300	92211135	2810	2810	2810	2810	0
72	20240626	191200	92211135	2810	2810	2810	2810	0
73	20240626	191100	92211135	2810	2810	2810	2810	0
74	20240626	191000	92211135	2810	2810	2810	2810	0
75	20240626	190900	92211135	2810	2810	2810	2810	0
76	20240626	190800	92211135	2810	2810	2810	2810	0
77	20240626	190700	92211135	2810	2810	2810	2810	0
78	20240626	190600	92211135	2810	2810	2810	2810	0
79	20240626	190500	92211135	2810	2810	2810	2810	0
80	20240626	190400	92211135	2810	2810	2810	2810	0
81	20240626	190300	92211135	2810	2810	2810	2810	0
82	20240626	190200	92211135	2810	2810	2810	2810	0
83	20240626	190100	92211135	2810	2810	2810	2810	0
84	20240626	190000	92211135	2810	2810	2810	2810	0
85	20240626	185900	92211135	2810	2810	2810	2810	0
86	20240626	185800	92211135	2810	2810	2810	2810	0
87	20240626	185700	92211135	2810	2810	2810	2810	0
88	20240626	185600	92211135	2810	2810	2810	2810	0
89	20240626	185500	92211135	2810	2810	2810	2810	0
90	20240626	185400	92211135	2810	2810	2810	2810	0
91	20240626	185300	92211135	2810	2810	2810	2810	0
92	20240626	185200	92211135	2810	2810	2810	2810	81
93	20240626	185100	92211135	2810	2810	2810	2810	0
94	20240626	185000	92211135	2810	2810	2810	2810	0
95	20240626	184900	92211135	2810	2810	2810	2810	0
96	20240626	184800	92211135	2810	2810	2810	2810	0
97	20240626	184700	92211135	2810	2810	2810	2810	0
98	20240626	184600	92211135	2810	2810	2810	2810	0
99	20240626	184500	92211135	2810	2810	2810	2810	0
100	20240626	184400	92211135	2810	2810	2810	2810	0
101	20240626	184300	92211135	2810	2810	2810	2810	0
102	20240626	184200	92211135	2810	2810	2810	2810	0
103	20240626	184100	92211135	2810	2810	2810	2810	0
104	20240626	184000	92211135	2810	2810	2810	2810	0
105	20240626	183900	92211135	2810	2810	2810	2810	0
106	20240626	183800	92211135	2810	2810	2810	2810	0
107	20240626	183700	92211135	2810	2810	2810	2810	0
108	20240626	183600	92211135	2810	2810	2810	2810	0
109	20240626	183500	92211135	2810	2810	2810	2810	0
110	20240626	183400	92211135	2810	2810	2810	2810	0
111	20240626	183300	92211135	2810	2810	2810	2810	0
112	20240626	183200	92211135	2810	2810	2810	2810	0
113	20240626	183100	92211135	2810	2810	2810	2810	0
114	20240626	183000	92211135	2810	2810	2810	2810	0
115	20240626	182900	92211135	2810	2810	2810	2810	0
116	20240626	182800	92211135	2810	2810	2810	2810	0
117	20240626	182700	92211135	2810	2810	2810	2810	0
118	20240626	182600	92211135	2810	2810	2810	2810	0
119	20240626	182500	92211135	2810	2810	2810	2810	0
120	20240626	182400	92211135	2810	2810	2810	2810	0
121	20240626	182300	92211135	2810	2810	2810	2810	0
122	20240626	182200	92211135	2810	2810	2810	2810	81
123	20240626	182100	92211135	2810	2810	2810	2810	0
124	20240626	182000	92211135	2810	2810	2810	2810	0
125	20240626	181900	92211135	2810	2810	2810	2810	0
126	20240626	181800	92211135	2810	2810	2810	2810	0
127	20240626	181700	92211135	2810	2810	2810	2810	0
128	20240626	181600	92211135	2810	2810	2810	2810	0
129	20240626	181500	92211135	2810	2810	2810	2810	0
130	20240626	181400	92211135	2810	2810	2810	2810	0
131	20240626	181300	92211135	2810	2810	2810	2810	0
132	20240626	181200	92211135	2810	2810	2810	2810	0
133	20240626	181100	92211135	2810	2810	2810	2810	0
134	20240626	181000	92211135	2810	2810	2810	2810	0
135	20240626	180900	92211135	2810	2810	2810	2810	0
136	20240626	180800	92211135	2810	2810	2810	2810	0
137	20240626	180700	92211135	2810	2810	2810	2810	0
138	20240626	180600	92211135	2810	2810	2810	2810	0
139	20240626	180500	92211135	2810	2810	2810	2810	0
140	20240626	180400	92211135	2810	2810	2810	2810	0
141	20240626	180300	92211135	2810	2810	2810	2810	0
142	20240626	180200	92211135	2810	2810	2810	2810	0
143	20240626	180100	92211135	2810	2810	2810	2810	0
144	20240626	180000	92211135	2810	2810	2810	2810	0
145	20240626	175900	92211135	2810	2810	2810	2810	0
146	20240626	175800	92211135	2810	2810	2810	2810	0
147	20240626	175700	92211135	2810	2810	2810	2810	0
148	20240626	175600	92211135	2810	2810	2810	2810	0
149	20240626	175500	92211135	2810	2810	2810	2810	0
150	20240626	175400	92211135	2810	2810	2810	2810	0
151	20240626	175300	92211135	2810	2810	2810	2810	0
152	20240626	175200	92211135	2810	2810	2810	2810	81
153	20240626	175100	92211135	2810	2810	2810	2810	0
154	20240626	175000	92211135	2810	2810	2810	2810	0
155	20240626	174900	92211135	2810	2810	2810	2810	0
156	20240626	174800	92211135	2810	2810	2810	2810	0
157	20240626	174700	92211135	2810	2810	2810	2810	0
158	20240626	174600	92211135	2810	2810	2810	2810	0
159	20240626	174500	92211135	2810	2810	2810	2810	0
160	20240626	174400	92211135	2810	2810	2810	2810	0
161	20240626	174300	92211135	2810	2810	2810	2810	0
162	20240626	174200	92211135	2810	2810	2810	2810	0
163	20240626	174100	92211135	2810	2810	2810	2810	0
164	20240626	174000	92211135	2810	2810	2810	2810	0
165	20240626	173900	92211135	2810	2810	2810	2810	0
166	20240626	173800	92211135	2810	2810	2810	2810	0
167	20240626	173700	92211135	2810	2810	2810	2810	0
168	20240626	173600	92211135	2810	2810	2810	2810	0
169	20240626	173500	92211135	2810	2810	2810	2810	0
170	20240626	173400	92211135	2810	2810	2810	2810	0
171	20240626	173300	92211135	2810	2810	2810	2810	0
172	20240626	173200	92211135	2810	2810	2810	2810	0
173	20240626	173100	92211135	2810	2810	2810	2810	0
174	20240626	173000	92211135	2810	2810	2810	2810	0
175	20240626	172900	92211135	2810	2810	2810	2810	0
176	20240626	172800	92211135	2810	2810	2810	2810	0
177	20240626	172700	92211135	2810	2810	2810	2810	0
178	20240626	172600	92211135	2810	2810	2810	2810	0
179	20240626	172500	92211135	2810	2810	2810	2810	0
180	20240626	172400	92211135	2810	2810	2810	2810	0
181	20240626	172300	92211135	2810	2810	2810	2810	0
182	20240626	172200	92211135	2810	2810	2810	2810	81
183	20240626	172100	92211135	2810	2810	2810	2810	0
184	20240626	172000	92211135	2810	2810	2810	2810	0
185	20240626	171900	92211135	2810	2810	2810	2810	0
186	20240626	171800	92211135	2810	2810	2810	2810	0
187	20240626	171700	92211135	2810	2810	2810	2810	0
188	20240626	171600	92211135	2810	2810	2810	2810	0
189	20240626	171500	92211135	2810	2810	2810	2810	0
190	20240626	171400	92211135	2810	2810	2810	2810	0
191	20240626	171300	92211135	2810	2810	2810	2810	0
192	20240626	171200	92211135	2810	2810	2810	2810	0
193	20240626	171100	92211135	2810	2810	2810	2810	0
194	20240626	171000	92211135	2810	2810	2810	2810	0
195	20240626	170900	92211135	2810	2810	2810	2810	0
196	20240626	170800	92211135	2810	2810	2810	2810	0
197	20240626	170700	92211135	2810	2810	2810	2810	0
198	20240626	170600	92211135	2810	2810	2810	2810	0
199	20240626	170500	92211135	2810	2810	2810	2810	0
200	20240626	170400	92211135	2810	2810	2810	2810	0
201	20240626	170300	92211135	2810	2810	2810	2810	0
202	20240626	170200	92211135	2810	2810	2810	2810	0
203	20240626	170100	92211135	2810	2810	2810	2810	0
204	20240626	170000	92211135	2810	2810	2810	2810	0
205	20240626	165900	92211135	2810	2810	2810	2810	0
206	20240626	165800	92211135	2810	2810	2810	2810	0
207	20240626	165700	92211135	2810	2810	2810	2810	0
208	20240626	165600	92211135	2810	2810	2810	2810	0
209	20240626	165500	92211135	2810	2810	2810	2810	0
210	20240626	165400	92211135	2810	2810	2810	2810	0
211	20240626	165300	92211135	2810	2810	2810	2810	0
212	20240626	165200	92211135	2810	2810	2810	2810	81
213	20240626	165100	92211135	2810	2810	2810	2810	0
214	20240626	165000	92211135	2810	2810	2810	2810	0
215	20240626	164900	92211135	2810	2810	2810	2810	0
216	20240626	164800	92211135	2810	2810	2810	2810	0
217	20240626	164700	92211135	2810	2810	2810	2810	0
218	20240626	164600	92211135	2810	2810	2810	2810	0
219	20240626	164500	92211135	2810	2810	2810	2810	0
220	20240626	164400	92211135	2810	2810	2810	2810	0
221	20240626	164300	92211135	2810	2810	2810	2810	0
222	20240626	164200	92211135	2810	2810	2810	2810	0
223	20240626	164100	92211135	2810	2810	2810	2810	0
224	20240626	164000	92211135	2810	2810	2810	2810	0
225	20240626	163900	92211135	2810	2810	2810	2810	0
226	20240626	163800	92211135	2810	2810	2810	2810	0
227	20240626	163700	92211135	2810	2810	2810	2810	0
228	20240626	163600	92211135	2810	2810	2810	2810	0
229	20240626	163500	92211135	2810	2810	2810	2810	0
230	20240626	163400	92211135	2810	2810	2810	2810	0
231	20240626	163300	92211135	2810	2810	2810	2810	0
232	20240626	163200	92211135	2810	2810	2810	2810	0
233	20240626	163100	92211135	2810	2810	2810	2810	0
234	20240626	163000	92211135	2810	2810	2810	2810	0
235	20240626	162900	92211135	2810	2810	2810	2810	0
236	20240626	162800	92211135	2810	2810	2810	2810	0
237	20240626	162700	92211135	2810	2810	2810	2810	0
238	20240626	162600	92211135	2810	2810	2810	2810	0
239	20240626	162500	92211135	2810	2810	2810	2810	0
240	20240626	162400	92211135	2810	2810	2810	2810	0
241	20240626	162300	92211135	2810	2810	2810	2810	0
242	20240626	162200	92211135	2810	2810	2810	2810	81
243	20240626	162100	92211135	2810	2810	2810	2810	0
244	20240626	162000	92211135	2810	2810	2810	2810	0
245	20240626	161900	92211135	2810	2810	2810	2810	0
246	20240626	161800	92211135	2810	2810	2810	2810	0
247	20240626	161700	92211135	2810	2810	2810	2810	0
248	20240626	161600	92211135	2810	2810	2810	2810	0
249	20240626	161500	92211135	2810	2810	2810	2810	0
250	20240626	161400	92211135	2810	2810	2810	2810	0
251	20240626	161300	92211135	2810	2810	2810	2810	0
252	20240626	161200	92211135	2810	2810	2810	2810	0
253	20240626	161100	92211135	2810	2810	2810	2810	0
254	20240626	161000	92211135	2810	2810	2810	2810	0
255	20240626	160900	92211135	2810	2810	2810	2810	0
256	20240626	160800	92211135	2810	2810	2810	2810	0
257	20240626	160700	92211135	2810	2810	2810	2810	0
258	20240626	160600	92211135	2810	2810	2810	2810	0
259	20240626	160500	92211135	2810	2810	2810	2810	0
260	20240626	160400	92211135	2810	2810	2810	2810	0
261	20240626	160300	92211135	2810	2810	2810	2810	0
262	20240626	160200	92211135	2810	2810	2810	2810	0
263	20240626	160100	92211135	2810	2810	2810	2810	0
264	20240626	160000	92211135	2810	2810	2810	2810	0
265	20240626	155900	92211135	2810	2810	2810	2810	0
266	20240626	155800	92211135	2810	2810	2810	2810	0
267	20240626	155700	92211135	2810	2810	2810	2810	0
268	20240626	155600	92211135	2810	2810	2810	2810	0
269	20240626	155500	92211135	2810	2810	2810	2810	0
270	20240626	155400	92211135	2810	2810	2810	2810	0
271	20240626	155300	92211135	2810	2810	2810	2810	0
272	20240626	155200	92211135	2810	2810	2810	2810	81
273	20240626	155100	92211135	2810	2810	2810	2810	0
274	20240626	155000	92211135	2810	2810	2810	2810	0
275	20240626	154900	92211135	2810	2810	2810	2810	0
276	20240626	154800	92211135	2810	2810	2810	2810	0
277	20240626	154700	92211135	2810	2810	2810	2810	0
278	20240626	154600	92211135	2810	2810	2810	2810	0
279	20240626	154500	92211135	2810	2810	2810	2810	0
280	20240626	154400	92211135	2810	2810	2810	2810	0
281	20240626	154300	92211135	2810	2810	2810	2810	0
282	20240626	154200	92211135	2810	2810	2810	2810	0
283	20240626	154100	92211135	2810	2810	2810	2810	0
284	20240626	154000	92211135	2810	2810	2810	2810	0
285	20240626	153900	92211135	2810	2810	2810	2810	0
286	20240626	153800	92211135	2810	2810	2810	2810	0
287	20240626	153700	92211135	2810	2810	2810	2810	0
288	20240626	153600	92211135	2810	2810	2810	2810	0
289	20240626	153500	92211135	2810	2810	2810	2810	0
290	20240626	153400	92211135	2810	2810	2810	2810	0
291	20240626	153300	92211135	2810	2810	2810	2810	0
292	20240626	153200	92211135	2810	2810	2810	2810	0
293	20240626	153100	92211135	2810	2810	2810	2810	0
294	20240626	153000	92211135	2810	2810	2810	2810	81
295	20240626	152900	91983525	2805	2805	2805	2805	0
296	20240626	152800	91983525	2805	2805	2805	2805	0
297	20240626	152700	91983525	2805	2805	2805	2805	0
298	20240626	152600	91983525	2805	2805	2805	2805	0
299	20240626	152500	91983525	2805	2805	2805	2805	0
300	20240626	152400	91983525	2805	2805	2805	2805	0
301	20240626	152300	91983525	2805	2805	2805	2805	0
302	20240626	152200	91983525	2805	2805	2805	2805	0
303	20240626	152100	91983525	2805	2805	2805	2805	0
304	20240626	152000	91983525	2805	2805	2805	2805	0
305	20240626	151900	91983525	2805	2805	2805	2805	141
306	20240626	151800	91588020	2805	2805	2805	2805	0
307	20240626	151700	91588020	2805	2805	2805	2805	300
308	20240626	151600	90746520	2800	2805	2805	2800	537
309	20240626	151500	89242585	2800	2800	2800	2800	0
310	20240626	151400	89242585	2800	2800	2800	2800	0
311	20240626	151300	89242585	2800	2800	2800	2800	0
312	20240626	151200	89242585	2800	2800	2800	2800	0
313	20240626	151100	89242585	2800	2800	2800	2800	0
314	20240626	151000	89242585	2800	2800	2800	2800	0
315	20240626	150900	89242585	2800	2800	2800	2800	0
316	20240626	150800	89242585	2800	2815	2815	2800	850
317	20240626	150700	86860135	2815	2815	2815	2815	0
318	20240626	150600	86860135	2815	2815	2815	2815	0
319	20240626	150500	86860135	2815	2815	2815	2815	0
320	20240626	150400	86860135	2815	2815	2815	2815	250
321	20240626	150300	86156385	2820	2820	2820	2820	35
322	20240626	150200	86057685	2820	2820	2820	2820	0
323	20240626	150100	86057685	2820	2820	2820	2820	0
324	20240626	150000	86057685	2820	2820	2820	2820	0
325	20240626	145900	86057685	2820	2820	2820	2820	0
326	20240626	145800	86057685	2820	2820	2820	2820	0
327	20240626	145700	86057685	2820	2820	2820	2820	0
328	20240626	145600	86057685	2820	2820	2820	2820	0
329	20240626	145500	86057685	2820	2820	2820	2820	5
330	20240626	145400	86043585	2820	2820	2820	2820	0
331	20240626	145300	86043585	2820	2820	2820	2820	0
332	20240626	145200	86043585	2820	2820	2820	2820	0
333	20240626	145100	86043585	2820	2820	2820	2820	0
334	20240626	145000	86043585	2820	2820	2820	2820	0
335	20240626	144900	86043585	2820	2820	2820	2820	0
336	20240626	144800	86043585	2820	2820	2820	2820	0
337	20240626	144700	86043585	2820	2820	2820	2820	0
338	20240626	144600	86043585	2820	2820	2820	2820	0
339	20240626	144500	86043585	2820	2820	2820	2820	0
340	20240626	144400	86043585	2820	2820	2820	2820	0
341	20240626	144300	86043585	2820	2820	2820	2820	0
342	20240626	144200	86043585	2820	2820	2820	2820	0
343	20240626	144100	86043585	2820	2820	2820	2820	0
344	20240626	144000	86043585	2820	2820	2820	2820	35
345	20240626	143900	85944885	2825	2825	2825	2825	0
346	20240626	143800	85944885	2825	2825	2825	2825	0
347	20240626	143700	85944885	2825	2825	2825	2825	0
348	20240626	143600	85944885	2825	2825	2825	2825	0
349	20240626	143500	85944885	2825	2825	2825	2825	0
350	20240626	143400	85944885	2825	2825	2825	2825	0
351	20240626	143300	85944885	2825	2825	2825	2825	0
352	20240626	143200	85944885	2825	2825	2825	2825	0
353	20240626	143100	85944885	2825	2825	2825	2825	0
354	20240626	143000	85944885	2825	2825	2825	2825	0
355	20240626	142900	85944885	2825	2825	2825	2825	0
356	20240626	142800	85944885	2825	2825	2825	2825	0
357	20240626	142700	85944885	2825	2825	2825	2825	0
358	20240626	142600	85944885	2825	2825	2825	2825	0
359	20240626	142500	85944885	2825	2825	2825	2825	0
360	20240626	142400	85944885	2825	2825	2825	2825	0
361	20240626	142300	85944885	2825	2825	2825	2825	0
362	20240626	142200	85944885	2825	2825	2825	2825	0
363	20240626	142100	85944885	2825	2825	2825	2825	5000
364	20240626	142000	71819885	2825	2825	2825	2825	5000
365	20240626	141900	57694885	2805	2805	2805	2805	1
366	20240626	141800	57692080	2830	2830	2830	2830	0
367	20240626	141700	57692080	2830	2830	2830	2830	0
368	20240626	141600	57692080	2830	2825	2830	2825	10
369	20240626	141500	57663785	2805	2805	2805	2805	0
370	20240626	141400	57663785	2805	2805	2805	2805	182
371	20240626	141300	57153275	2825	2825	2825	2825	0
372	20240626	141200	57153275	2825	2825	2825	2825	0
373	20240626	141100	57153275	2825	2825	2825	2825	0
374	20240626	141000	57153275	2825	2825	2825	2825	19
375	20240626	140900	57099600	2825	2825	2825	2825	0
376	20240626	140800	57099600	2825	2830	2830	2825	301
377	20240626	140700	56249270	2825	2825	2825	2825	0
378	20240626	140600	56249270	2825	2825	2825	2825	0
379	20240626	140500	56249270	2825	2825	2825	2825	0
380	20240626	140400	56249270	2825	2825	2825	2825	0
381	20240626	140300	56249270	2825	2825	2825	2825	0
382	20240626	140200	56249270	2825	2825	2825	2825	5000
383	20240626	140100	42124270	2825	2825	2825	2825	0
384	20240626	140000	42124270	2825	2825	2825	2825	0
385	20240626	135900	42124270	2825	2825	2825	2825	0
386	20240626	135800	42124270	2825	2825	2825	2825	0
387	20240626	135700	42124270	2825	2825	2825	2825	0
388	20240626	135600	42124270	2825	2825	2825	2825	0
389	20240626	135500	42124270	2825	2825	2825	2825	0
390	20240626	135400	42124270	2825	2825	2825	2825	621
391	20240626	135300	40369945	2825	2825	2825	2825	0
392	20240626	135200	40369945	2825	2825	2825	2825	0
393	20240626	135100	40369945	2825	2825	2825	2825	0
394	20240626	135000	40369945	2825	2825	2825	2825	0
395	20240626	134900	40369945	2825	2825	2825	2825	0
396	20240626	134800	40369945	2825	2825	2825	2825	0
397	20240626	134700	40369945	2825	2825	2825	2825	0
398	20240626	134600	40369945	2825	2825	2825	2825	0
399	20240626	134500	40369945	2825	2825	2825	2825	0
400	20240626	134400	40369945	2825	2825	2825	2825	66
401	20240626	134300	40183495	2825	2825	2825	2825	0
402	20240626	134200	40183495	2825	2825	2825	2825	0
403	20240626	134100	40183495	2825	2820	2825	2820	100
404	20240626	134000	39901465	2805	2805	2805	2805	0
405	20240626	133900	39901465	2805	2805	2805	2805	0
406	20240626	133800	39901465	2805	2805	2805	2805	0
407	20240626	133700	39901465	2805	2805	2805	2805	0
408	20240626	133600	39901465	2805	2805	2805	2805	0
409	20240626	133500	39901465	2805	2805	2805	2805	0
410	20240626	133400	39901465	2805	2805	2805	2805	0
411	20240626	133300	39901465	2805	2805	2805	2805	0
412	20240626	133200	39901465	2805	2805	2805	2805	0
413	20240626	133100	39901465	2805	2805	2805	2805	10
414	20240626	133000	39873415	2800	2800	2800	2800	0
415	20240626	132900	39873415	2800	2800	2800	2800	0
416	20240626	132800	39873415	2800	2800	2800	2800	0
417	20240626	132700	39873415	2800	2800	2800	2800	0
418	20240626	132600	39873415	2800	2800	2800	2800	0
419	20240626	132500	39873415	2800	2800	2800	2800	0
420	20240626	132400	39873415	2800	2800	2800	2800	0
421	20240626	132300	39873415	2800	2800	2800	2800	0
422	20240626	132200	39873415	2800	2800	2800	2800	0
423	20240626	132100	39873415	2800	2800	2800	2800	0
424	20240626	132000	39873415	2800	2800	2800	2800	0
425	20240626	131900	39873415	2800	2800	2800	2800	0
426	20240626	131800	39873415	2800	2800	2800	2800	20
427	20240626	131700	39817415	2800	2800	2800	2800	0
428	20240626	131600	39817415	2800	2800	2800	2800	0
429	20240626	131500	39817415	2800	2800	2800	2800	0
430	20240626	131400	39817415	2800	2800	2800	2800	0
431	20240626	131300	39817415	2800	2800	2800	2800	0
432	20240626	131200	39817415	2800	2800	2800	2800	0
433	20240626	131100	39817415	2800	2800	2800	2800	0
434	20240626	131000	39817415	2800	2800	2800	2800	0
435	20240626	130900	39817415	2800	2800	2800	2800	0
436	20240626	130800	39817415	2800	2800	2800	2800	0
437	20240626	130700	39817415	2800	2800	2800	2800	0
438	20240626	130600	39817415	2800	2800	2800	2800	0
439	20240626	130500	39817415	2800	2800	2800	2800	29
440	20240626	130400	39736215	2805	2805	2805	2805	26
441	20240626	130300	39663285	2820	2820	2820	2820	0
442	20240626	130200	39663285	2820	2820	2820	2820	0
443	20240626	130100	39663285	2820	2820	2820	2820	0
444	20240626	130000	39663285	2820	2820	2820	2820	0
445	20240626	125900	39663285	2820	2820	2820	2820	0
446	20240626	125800	39663285	2820	2820	2820	2820	0
447	20240626	125700	39663285	2820	2820	2820	2820	0
448	20240626	125600	39663285	2820	2820	2820	2820	0
449	20240626	125500	39663285	2820	2820	2820	2820	0
450	20240626	125400	39663285	2820	2820	2820	2820	0
451	20240626	125300	39663285	2820	2820	2820	2820	0
452	20240626	125200	39663285	2820	2820	2820	2820	0
453	20240626	125100	39663285	2820	2820	2820	2820	0
454	20240626	125000	39663285	2820	2820	2820	2820	60
455	20240626	124900	39494085	2820	2820	2820	2820	1
456	20240626	124800	39491265	2800	2800	2800	2800	0
457	20240626	124700	39491265	2800	2800	2800	2800	0
458	20240626	124600	39491265	2800	2800	2800	2800	5
459	20240626	124500	39477265	2800	2800	2800	2800	0
460	20240626	124400	39477265	2800	2800	2800	2800	0
461	20240626	124300	39477265	2800	2825	2830	2800	83
462	20240626	124200	39244420	2805	2805	2805	2805	0
463	20240626	124100	39244420	2805	2805	2805	2805	0
464	20240626	124000	39244420	2805	2805	2805	2805	0
465	20240626	123900	39244420	2805	2805	2805	2805	0
466	20240626	123800	39244420	2805	2805	2805	2805	0
467	20240626	123700	39244420	2805	2805	2805	2805	0
468	20240626	123600	39244420	2805	2805	2805	2805	0
469	20240626	123500	39244420	2805	2805	2805	2805	0
470	20240626	123400	39244420	2805	2825	2830	2805	37
471	20240626	123300	39140025	2825	2825	2825	2825	0
472	20240626	123200	39140025	2825	2825	2825	2825	232
473	20240626	123100	38484625	2825	2825	2825	2825	0
474	20240626	123000	38484625	2825	2825	2825	2825	50
475	20240626	122900	38343375	2825	2825	2825	2825	0
476	20240626	122800	38343375	2825	2825	2825	2825	0
477	20240626	122700	38343375	2825	2825	2825	2825	84
478	20240626	122600	38106075	2825	2825	2825	2825	0
479	20240626	122500	38106075	2825	2815	2825	2815	531
480	20240626	122400	36606455	2795	2795	2795	2795	0
481	20240626	122300	36606455	2795	2795	2795	2795	0
482	20240626	122200	36606455	2795	2795	2795	2795	0
483	20240626	122100	36606455	2795	2795	2795	2795	0
484	20240626	122000	36606455	2795	2795	2795	2795	0
485	20240626	121900	36606455	2795	2795	2795	2795	0
486	20240626	121800	36606455	2795	2795	2795	2795	0
487	20240626	121700	36606455	2795	2795	2795	2795	0
488	20240626	121600	36606455	2795	2795	2795	2795	0
489	20240626	121500	36606455	2795	2795	2795	2795	0
490	20240626	121400	36606455	2795	2795	2795	2795	0
491	20240626	121300	36606455	2795	2795	2795	2795	0
492	20240626	121200	36606455	2795	2795	2795	2795	0
493	20240626	121100	36606455	2795	2795	2795	2795	0
494	20240626	121000	36606455	2795	2795	2795	2795	0
495	20240626	120900	36606455	2795	2795	2795	2795	0
496	20240626	120800	36606455	2795	2795	2795	2795	0
497	20240626	120700	36606455	2795	2795	2795	2795	0
498	20240626	120600	36606455	2795	2795	2795	2795	0
499	20240626	120500	36606455	2795	2795	2795	2795	0
500	20240626	120400	36606455	2795	2795	2795	2795	0
501	20240626	120300	36606455	2795	2795	2795	2795	0
502	20240626	120200	36606455	2795	2795	2795	2795	0
503	20240626	120100	36606455	2795	2795	2795	2795	0
504	20240626	120000	36606455	2795	2795	2795	2795	0
505	20240626	115900	36606455	2795	2795	2795	2795	0
506	20240626	115800	36606455	2795	2795	2795	2795	0
507	20240626	115700	36606455	2795	2795	2795	2795	0
508	20240626	115600	36606455	2795	2795	2795	2795	0
509	20240626	115500	36606455	2795	2795	2795	2795	0
510	20240626	115400	36606455	2795	2795	2795	2795	0
511	20240626	115300	36606455	2795	2795	2795	2795	0
512	20240626	115200	36606455	2795	2795	2795	2795	0
513	20240626	115100	36606455	2795	2795	2795	2795	0
514	20240626	115000	36606455	2795	2795	2795	2795	0
515	20240626	114900	36606455	2795	2795	2795	2795	0
516	20240626	114800	36606455	2795	2795	2795	2795	0
517	20240626	114700	36606455	2795	2795	2795	2795	0
518	20240626	114600	36606455	2795	2795	2795	2795	0
519	20240626	114500	36606455	2795	2795	2795	2795	0
520	20240626	114400	36606455	2795	2795	2795	2795	0
521	20240626	114300	36606455	2795	2795	2795	2795	0
522	20240626	114200	36606455	2795	2795	2795	2795	0
523	20240626	114100	36606455	2795	2795	2795	2795	0
524	20240626	114000	36606455	2795	2795	2795	2795	0
525	20240626	113900	36606455	2795	2795	2795	2795	0
526	20240626	113800	36606455	2795	2800	2800	2795	10
527	20240626	113700	36578470	2820	2820	2820	2820	0
528	20240626	113600	36578470	2820	2820	2820	2820	0
529	20240626	113500	36578470	2820	2820	2820	2820	0
530	20240626	113400	36578470	2820	2820	2820	2820	0
531	20240626	113300	36578470	2820	2820	2820	2820	20
532	20240626	113200	36522070	2820	2820	2820	2820	0
533	20240626	113100	36522070	2820	2805	2820	2805	117
534	20240626	113000	36192315	2790	2790	2790	2790	0
535	20240626	112900	36192315	2790	2790	2790	2790	0
536	20240626	112800	36192315	2790	2790	2790	2790	0
537	20240626	112700	36192315	2790	2795	2795	2790	23
538	20240626	112600	36128050	2790	2790	2790	2790	0
539	20240626	112500	36128050	2790	2790	2790	2790	0
540	20240626	112400	36128050	2790	2790	2790	2790	0
541	20240626	112300	36128050	2790	2790	2790	2790	0
542	20240626	112200	36128050	2790	2795	2795	2790	3170
543	20240626	112100	27274510	2800	2800	2800	2800	1330
544	20240626	112000	23550510	2800	2800	2800	2800	0
545	20240626	111900	23550510	2800	2800	2800	2800	70
546	20240626	111800	23354510	2805	2805	2805	2805	0
547	20240626	111700	23354510	2805	2805	2805	2805	0
548	20240626	111600	23354510	2805	2805	2805	2805	0
549	20240626	111500	23354510	2805	2805	2805	2805	0
550	20240626	111400	23354510	2805	2805	2805	2805	0
551	20240626	111300	23354510	2805	2805	2805	2805	0
552	20240626	111200	23354510	2805	2805	2805	2805	0
553	20240626	111100	23354510	2805	2805	2805	2805	0
554	20240626	111000	23354510	2805	2805	2805	2805	14
555	20240626	110900	23315240	2805	2805	2805	2805	0
556	20240626	110800	23315240	2805	2805	2805	2805	0
557	20240626	110700	23315240	2805	2805	2805	2805	28
558	20240626	110600	23236700	2800	2800	2800	2800	0
559	20240626	110500	23236700	2800	2800	2800	2800	0
560	20240626	110400	23236700	2800	2800	2800	2800	0
561	20240626	110300	23236700	2800	2800	2800	2800	0
562	20240626	110200	23236700	2800	2800	2800	2800	0
563	20240626	110100	23236700	2800	2800	2800	2800	0
564	20240626	110000	23236700	2800	2800	2800	2800	0
565	20240626	105900	23236700	2800	2800	2800	2800	0
566	20240626	105800	23236700	2800	2800	2800	2800	0
567	20240626	105700	23236700	2800	2800	2800	2800	0
568	20240626	105600	23236700	2800	2800	2800	2800	0
569	20240626	105500	23236700	2800	2800	2800	2800	1
570	20240626	105400	23233900	2820	2820	2820	2820	0
571	20240626	105300	23233900	2820	2820	2820	2820	0
572	20240626	105200	23233900	2820	2820	2820	2820	0
573	20240626	105100	23233900	2820	2820	2820	2820	0
574	20240626	105000	23233900	2820	2820	2820	2820	0
575	20240626	104900	23233900	2820	2820	2820	2820	0
576	20240626	104800	23233900	2820	2820	2820	2820	0
577	20240626	104700	23233900	2820	2820	2820	2820	0
578	20240626	104600	23233900	2820	2820	2820	2820	0
579	20240626	104500	23233900	2820	2820	2820	2820	0
580	20240626	104400	23233900	2820	2820	2820	2820	0
581	20240626	104300	23233900	2820	2820	2820	2820	1
582	20240626	104200	23231080	2795	2795	2795	2795	0
583	20240626	104100	23231080	2795	2795	2795	2795	0
584	20240626	104000	23231080	2795	2795	2795	2795	3
585	20240626	103900	23222695	2820	2800	2820	2800	15
586	20240626	103800	23180510	2800	2800	2800	2800	0
587	20240626	103700	23180510	2800	2800	2800	2800	39
588	20240626	103600	23071310	2800	2800	2800	2800	0
589	20240626	103500	23071310	2800	2800	2800	2800	37
590	20240626	103400	22967710	2795	2820	2820	2795	350
591	20240626	103300	21988465	2825	2825	2825	2825	0
592	20240626	103200	21988465	2825	2825	2825	2825	0
593	20240626	103100	21988465	2825	2825	2825	2825	0
594	20240626	103000	21988465	2825	2825	2825	2825	0
595	20240626	102900	21988465	2825	2825	2825	2825	12
596	20240626	102800	21954565	2825	2825	2825	2825	0
597	20240626	102700	21954565	2825	2825	2825	2825	0
598	20240626	102600	21954565	2825	2820	2825	2820	259
599	20240626	102500	21224135	2820	2820	2820	2820	0
600	20240626	102400	21224135	2820	2820	2820	2820	0
601	20240626	102300	21224135	2820	2820	2820	2820	0
602	20240626	102200	21224135	2820	2820	2820	2820	0
603	20240626	102100	21224135	2820	2820	2820	2820	0
604	20240626	102000	21224135	2820	2820	2820	2820	0
605	20240626	101900	21224135	2820	2820	2820	2820	0
606	20240626	101800	21224135	2820	2820	2820	2820	0
607	20240626	101700	21224135	2820	2820	2820	2820	0
608	20240626	101600	21224135	2820	2820	2820	2820	0
609	20240626	101500	21224135	2820	2820	2820	2820	0
610	20240626	101400	21224135	2820	2820	2820	2820	0
611	20240626	101300	21224135	2820	2820	2820	2820	0
612	20240626	101200	21224135	2820	2820	2820	2820	0
613	20240626	101100	21224135	2820	2820	2820	2820	1
614	20240626	101000	21221315	2820	2820	2820	2820	0
615	20240626	100900	21221315	2820	2820	2820	2820	0
616	20240626	100800	21221315	2820	2820	2820	2820	0
617	20240626	100700	21221315	2820	2820	2820	2820	18
618	20240626	100600	21170555	2820	2820	2820	2820	820
619	20240626	100500	18858155	2825	2825	2825	2825	1
620	20240626	100400	18855330	2825	2825	2825	2825	0
621	20240626	100300	18855330	2825	2825	2825	2825	0
622	20240626	100200	18855330	2825	2825	2825	2825	0
623	20240626	100100	18855330	2825	2825	2825	2825	0
624	20240626	100000	18855330	2825	2825	2825	2825	0
625	20240626	095900	18855330	2825	2825	2825	2825	0
626	20240626	095800	18855330	2825	2825	2825	2825	0
627	20240626	095700	18855330	2825	2825	2825	2825	1
628	20240626	095600	18852505	2825	2825	2825	2825	4
629	20240626	095500	18841205	2825	2820	2825	2820	16
630	20240626	095400	18796075	2820	2820	2820	2820	0
631	20240626	095300	18796075	2820	2820	2820	2820	0
632	20240626	095200	18796075	2820	2820	2820	2820	0
633	20240626	095100	18796075	2820	2820	2820	2820	60
634	20240626	095000	18626875	2820	2820	2820	2820	0
635	20240626	094900	18626875	2820	2820	2820	2820	0
636	20240626	094800	18626875	2820	2820	2820	2820	2
637	20240626	094700	18621235	2820	2820	2820	2820	0
638	20240626	094600	18621235	2820	2820	2820	2820	0
639	20240626	094500	18621235	2820	2820	2820	2820	1
640	20240626	094400	18618415	2820	2820	2820	2820	7
641	20240626	094300	18598675	2820	2820	2820	2820	0
642	20240626	094200	18598675	2820	2820	2820	2820	0
643	20240626	094100	18598675	2820	2820	2820	2820	0
644	20240626	094000	18598675	2820	2820	2820	2820	0
645	20240626	093900	18598675	2820	2820	2820	2820	0
646	20240626	093800	18598675	2820	2820	2820	2820	0
647	20240626	093700	18598675	2820	2820	2820	2820	0
648	20240626	093600	18598675	2820	2820	2820	2820	0
649	20240626	093500	18598675	2820	2820	2820	2820	0
650	20240626	093400	18598675	2820	2820	2820	2820	0
651	20240626	093300	18598675	2820	2820	2820	2820	0
652	20240626	093200	18598675	2820	2820	2820	2820	0
653	20240626	093100	18598675	2820	2820	2820	2820	0
654	20240626	093000	18598675	2820	2820	2820	2820	0
655	20240626	092900	18598675	2820	2820	2820	2820	0
656	20240626	092800	18598675	2820	2820	2820	2820	2434
657	20240626	092700	11734795	2820	2820	2820	2820	0
658	20240626	092600	11734795	2820	2820	2820	2820	0
659	20240626	092500	11734795	2820	2800	2820	2795	2041
660	20240626	092400	5980090	2820	2820	2820	2820	0
661	20240626	092300	5980090	2820	2820	2820	2820	0
662	20240626	092200	5980090	2820	2820	2820	2820	0
663	20240626	092100	5980090	2820	2820	2820	2820	0
664	20240626	092000	5980090	2820	2820	2820	2820	677
665	20240626	091900	4070950	2820	2815	2820	2815	323
666	20240626	091800	3160420	2795	2795	2795	2795	95
667	20240626	091700	2894895	2795	2795	2795	2795	0
668	20240626	091600	2894895	2795	2795	2795	2795	0
669	20240626	091500	2894895	2795	2795	2795	2795	0
670	20240626	091400	2894895	2795	2795	2795	2795	0
671	20240626	091300	2894895	2795	2795	2795	2795	61
672	20240626	091200	2724400	2800	2800	2800	2800	0
673	20240626	091100	2724400	2800	2800	2800	2800	314
674	20240626	091000	1845200	2800	2800	2800	2800	0
675	20240626	090900	1845200	2800	2800	2800	2800	0
676	20240626	090800	1845200	2800	2800	2800	2800	0
677	20240626	090700	1845200	2800	2800	2800	2800	395
678	20240626	090600	739200	2800	2800	2800	2800	0
679	20240626	090500	739200	2800	2800	2800	2800	50
680	20240626	090400	599200	2800	2800	2800	2800	10
681	20240626	090300	571200	2800	2800	2800	2800	0
682	20240626	090200	571200	2800	2800	2800	2800	0
683	20240626	090100	571200	2800	2800	2800	2800	0
684	20240626	090000	571200	2800	2800	2800	2800	204