KissMeData/290120/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205900	41010465	2935	2935	2935	2935	136
3	20240620	205800	41010465	2935	2935	2935	2935	0
4	20240620	205700	41010465	2935	2935	2935	2935	0
5	20240620	205600	41010465	2935	2935	2935	2935	0
6	20240620	205500	41010465	2935	2935	2935	2935	0
7	20240620	205400	41010465	2935	2935	2935	2935	0
8	20240620	205300	41010465	2935	2935	2935	2935	0
9	20240620	205200	41010465	2935	2935	2935	2935	0
10	20240620	205100	41010465	2935	2935	2935	2935	0
11	20240620	205000	41010465	2935	2935	2935	2935	0
12	20240620	204900	41010465	2935	2935	2935	2935	0
13	20240620	204800	41010465	2935	2935	2935	2935	0
14	20240620	204700	41010465	2935	2935	2935	2935	0
15	20240620	204600	41010465	2935	2935	2935	2935	0
16	20240620	204500	41010465	2935	2935	2935	2935	0
17	20240620	204400	41010465	2935	2935	2935	2935	0
18	20240620	204300	41010465	2935	2935	2935	2935	0
19	20240620	204200	41010465	2935	2935	2935	2935	0
20	20240620	204100	41010465	2935	2935	2935	2935	0
21	20240620	204000	41010465	2935	2935	2935	2935	0
22	20240620	203900	41010465	2935	2935	2935	2935	0
23	20240620	203800	41010465	2935	2935	2935	2935	0
24	20240620	203700	41010465	2935	2935	2935	2935	0
25	20240620	203600	41010465	2935	2935	2935	2935	0
26	20240620	203500	41010465	2935	2935	2935	2935	0
27	20240620	203400	41010465	2935	2935	2935	2935	0
28	20240620	203300	41010465	2935	2935	2935	2935	0
29	20240620	203200	41010465	2935	2935	2935	2935	0
30	20240620	203100	41010465	2935	2935	2935	2935	0
31	20240620	203000	41010465	2935	2935	2935	2935	0
32	20240620	202900	41010465	2935	2935	2935	2935	136
33	20240620	202800	41010465	2935	2935	2935	2935	0
34	20240620	202700	41010465	2935	2935	2935	2935	0
35	20240620	202600	41010465	2935	2935	2935	2935	0
36	20240620	202500	41010465	2935	2935	2935	2935	0
37	20240620	202400	41010465	2935	2935	2935	2935	0
38	20240620	202300	41010465	2935	2935	2935	2935	0
39	20240620	202200	41010465	2935	2935	2935	2935	0
40	20240620	202100	41010465	2935	2935	2935	2935	0
41	20240620	202000	41010465	2935	2935	2935	2935	0
42	20240620	201900	41010465	2935	2935	2935	2935	0
43	20240620	201800	41010465	2935	2935	2935	2935	0
44	20240620	201700	41010465	2935	2935	2935	2935	0
45	20240620	201600	41010465	2935	2935	2935	2935	0
46	20240620	201500	41010465	2935	2935	2935	2935	0
47	20240620	201400	41010465	2935	2935	2935	2935	0
48	20240620	201300	41010465	2935	2935	2935	2935	0
49	20240620	201200	41010465	2935	2935	2935	2935	0
50	20240620	201100	41010465	2935	2935	2935	2935	0
51	20240620	201000	41010465	2935	2935	2935	2935	0
52	20240620	200900	41010465	2935	2935	2935	2935	0
53	20240620	200800	41010465	2935	2935	2935	2935	0
54	20240620	200700	41010465	2935	2935	2935	2935	0
55	20240620	200600	41010465	2935	2935	2935	2935	0
56	20240620	200500	41010465	2935	2935	2935	2935	0
57	20240620	200400	41010465	2935	2935	2935	2935	0
58	20240620	200300	41010465	2935	2935	2935	2935	0
59	20240620	200200	41010465	2935	2935	2935	2935	0
60	20240620	200100	41010465	2935	2935	2935	2935	0
61	20240620	200000	41010465	2935	2935	2935	2935	0
62	20240620	195900	41010465	2935	2935	2935	2935	136
63	20240620	195800	41010465	2935	2935	2935	2935	0
64	20240620	195700	41010465	2935	2935	2935	2935	0
65	20240620	195600	41010465	2935	2935	2935	2935	0
66	20240620	195500	41010465	2935	2935	2935	2935	0
67	20240620	195400	41010465	2935	2935	2935	2935	0
68	20240620	195300	41010465	2935	2935	2935	2935	0
69	20240620	195200	41010465	2935	2935	2935	2935	0
70	20240620	195100	41010465	2935	2935	2935	2935	0
71	20240620	195000	41010465	2935	2935	2935	2935	0
72	20240620	194900	41010465	2935	2935	2935	2935	0
73	20240620	194800	41010465	2935	2935	2935	2935	0
74	20240620	194700	41010465	2935	2935	2935	2935	0
75	20240620	194600	41010465	2935	2935	2935	2935	0
76	20240620	194500	41010465	2935	2935	2935	2935	0
77	20240620	194400	41010465	2935	2935	2935	2935	0
78	20240620	194300	41010465	2935	2935	2935	2935	0
79	20240620	194200	41010465	2935	2935	2935	2935	0
80	20240620	194100	41010465	2935	2935	2935	2935	0
81	20240620	194000	41010465	2935	2935	2935	2935	0
82	20240620	193900	41010465	2935	2935	2935	2935	0
83	20240620	193800	41010465	2935	2935	2935	2935	0
84	20240620	193700	41010465	2935	2935	2935	2935	0
85	20240620	193600	41010465	2935	2935	2935	2935	0
86	20240620	193500	41010465	2935	2935	2935	2935	0
87	20240620	193400	41010465	2935	2935	2935	2935	0
88	20240620	193300	41010465	2935	2935	2935	2935	0
89	20240620	193200	41010465	2935	2935	2935	2935	0
90	20240620	193100	41010465	2935	2935	2935	2935	0
91	20240620	193000	41010465	2935	2935	2935	2935	0
92	20240620	192900	41010465	2935	2935	2935	2935	136
93	20240620	192800	41010465	2935	2935	2935	2935	0
94	20240620	192700	41010465	2935	2935	2935	2935	0
95	20240620	192600	41010465	2935	2935	2935	2935	0
96	20240620	192500	41010465	2935	2935	2935	2935	0
97	20240620	192400	41010465	2935	2935	2935	2935	0
98	20240620	192300	41010465	2935	2935	2935	2935	0
99	20240620	192200	41010465	2935	2935	2935	2935	0
100	20240620	192100	41010465	2935	2935	2935	2935	0
101	20240620	192000	41010465	2935	2935	2935	2935	0
102	20240620	191900	41010465	2935	2935	2935	2935	0
103	20240620	191800	41010465	2935	2935	2935	2935	0
104	20240620	191700	41010465	2935	2935	2935	2935	0
105	20240620	191600	41010465	2935	2935	2935	2935	0
106	20240620	191500	41010465	2935	2935	2935	2935	0
107	20240620	191400	41010465	2935	2935	2935	2935	0
108	20240620	191300	41010465	2935	2935	2935	2935	0
109	20240620	191200	41010465	2935	2935	2935	2935	0
110	20240620	191100	41010465	2935	2935	2935	2935	0
111	20240620	191000	41010465	2935	2935	2935	2935	0
112	20240620	190900	41010465	2935	2935	2935	2935	0
113	20240620	190800	41010465	2935	2935	2935	2935	0
114	20240620	190700	41010465	2935	2935	2935	2935	0
115	20240620	190600	41010465	2935	2935	2935	2935	0
116	20240620	190500	41010465	2935	2935	2935	2935	0
117	20240620	190400	41010465	2935	2935	2935	2935	0
118	20240620	190300	41010465	2935	2935	2935	2935	0
119	20240620	190200	41010465	2935	2935	2935	2935	0
120	20240620	190100	41010465	2935	2935	2935	2935	0
121	20240620	190000	41010465	2935	2935	2935	2935	0
122	20240620	185900	41010465	2935	2935	2935	2935	136
123	20240620	185800	41010465	2935	2935	2935	2935	0
124	20240620	185700	41010465	2935	2935	2935	2935	0
125	20240620	185600	41010465	2935	2935	2935	2935	0
126	20240620	185500	41010465	2935	2935	2935	2935	0
127	20240620	185400	41010465	2935	2935	2935	2935	0
128	20240620	185300	41010465	2935	2935	2935	2935	0
129	20240620	185200	41010465	2935	2935	2935	2935	0
130	20240620	185100	41010465	2935	2935	2935	2935	0
131	20240620	185000	41010465	2935	2935	2935	2935	0
132	20240620	184900	41010465	2935	2935	2935	2935	0
133	20240620	184800	41010465	2935	2935	2935	2935	0
134	20240620	184700	41010465	2935	2935	2935	2935	0
135	20240620	184600	41010465	2935	2935	2935	2935	0
136	20240620	184500	41010465	2935	2935	2935	2935	0
137	20240620	184400	41010465	2935	2935	2935	2935	0
138	20240620	184300	41010465	2935	2935	2935	2935	0
139	20240620	184200	41010465	2935	2935	2935	2935	0
140	20240620	184100	41010465	2935	2935	2935	2935	0
141	20240620	184000	41010465	2935	2935	2935	2935	0
142	20240620	183900	41010465	2935	2935	2935	2935	0
143	20240620	183800	41010465	2935	2935	2935	2935	0
144	20240620	183700	41010465	2935	2935	2935	2935	0
145	20240620	183600	41010465	2935	2935	2935	2935	0
146	20240620	183500	41010465	2935	2935	2935	2935	0
147	20240620	183400	41010465	2935	2935	2935	2935	0
148	20240620	183300	41010465	2935	2935	2935	2935	0
149	20240620	183200	41010465	2935	2935	2935	2935	0
150	20240620	183100	41010465	2935	2935	2935	2935	0
151	20240620	183000	41010465	2935	2935	2935	2935	0
152	20240620	182900	41010465	2935	2935	2935	2935	136
153	20240620	182800	41010465	2935	2935	2935	2935	0
154	20240620	182700	41010465	2935	2935	2935	2935	0
155	20240620	182600	41010465	2935	2935	2935	2935	0
156	20240620	182500	41010465	2935	2935	2935	2935	0
157	20240620	182400	41010465	2935	2935	2935	2935	0
158	20240620	182300	41010465	2935	2935	2935	2935	0
159	20240620	182200	41010465	2935	2935	2935	2935	0
160	20240620	182100	41010465	2935	2935	2935	2935	0
161	20240620	182000	41010465	2935	2935	2935	2935	0
162	20240620	181900	41010465	2935	2935	2935	2935	0
163	20240620	181800	41010465	2935	2935	2935	2935	0
164	20240620	181700	41010465	2935	2935	2935	2935	0
165	20240620	181600	41010465	2935	2935	2935	2935	0
166	20240620	181500	41010465	2935	2935	2935	2935	0
167	20240620	181400	41010465	2935	2935	2935	2935	0
168	20240620	181300	41010465	2935	2935	2935	2935	0
169	20240620	181200	41010465	2935	2935	2935	2935	0
170	20240620	181100	41010465	2935	2935	2935	2935	0
171	20240620	181000	41010465	2935	2935	2935	2935	0
172	20240620	180900	41010465	2935	2935	2935	2935	0
173	20240620	180800	41010465	2935	2935	2935	2935	0
174	20240620	180700	41010465	2935	2935	2935	2935	0
175	20240620	180600	41010465	2935	2935	2935	2935	0
176	20240620	180500	41010465	2935	2935	2935	2935	0
177	20240620	180400	41010465	2935	2935	2935	2935	0
178	20240620	180300	41010465	2935	2935	2935	2935	0
179	20240620	180200	41010465	2935	2935	2935	2935	0
180	20240620	180100	41010465	2935	2935	2935	2935	0
181	20240620	180000	41010465	2935	2935	2935	2935	0
182	20240620	175900	41010465	2935	2935	2935	2935	136
183	20240620	175800	41010465	2935	2935	2935	2935	0
184	20240620	175700	41010465	2935	2935	2935	2935	0
185	20240620	175600	41010465	2935	2935	2935	2935	0
186	20240620	175500	41010465	2935	2935	2935	2935	0
187	20240620	175400	41010465	2935	2935	2935	2935	0
188	20240620	175300	41010465	2935	2935	2935	2935	0
189	20240620	175200	41010465	2935	2935	2935	2935	0
190	20240620	175100	41010465	2935	2935	2935	2935	0
191	20240620	175000	41010465	2935	2935	2935	2935	0
192	20240620	174900	41010465	2935	2935	2935	2935	0
193	20240620	174800	41010465	2935	2935	2935	2935	0
194	20240620	174700	41010465	2935	2935	2935	2935	0
195	20240620	174600	41010465	2935	2935	2935	2935	0
196	20240620	174500	41010465	2935	2935	2935	2935	0
197	20240620	174400	41010465	2935	2935	2935	2935	0
198	20240620	174300	41010465	2935	2935	2935	2935	0
199	20240620	174200	41010465	2935	2935	2935	2935	0
200	20240620	174100	41010465	2935	2935	2935	2935	0
201	20240620	174000	41010465	2935	2935	2935	2935	0
202	20240620	173900	41010465	2935	2935	2935	2935	0
203	20240620	173800	41010465	2935	2935	2935	2935	0
204	20240620	173700	41010465	2935	2935	2935	2935	0
205	20240620	173600	41010465	2935	2935	2935	2935	0
206	20240620	173500	41010465	2935	2935	2935	2935	0
207	20240620	173400	41010465	2935	2935	2935	2935	0
208	20240620	173300	41010465	2935	2935	2935	2935	0
209	20240620	173200	41010465	2935	2935	2935	2935	0
210	20240620	173100	41010465	2935	2935	2935	2935	0
211	20240620	173000	41010465	2935	2935	2935	2935	0
212	20240620	172900	41010465	2935	2935	2935	2935	136
213	20240620	172800	41010465	2935	2935	2935	2935	0
214	20240620	172700	41010465	2935	2935	2935	2935	0
215	20240620	172600	41010465	2935	2935	2935	2935	0
216	20240620	172500	41010465	2935	2935	2935	2935	0
217	20240620	172400	41010465	2935	2935	2935	2935	0
218	20240620	172300	41010465	2935	2935	2935	2935	0
219	20240620	172200	41010465	2935	2935	2935	2935	0
220	20240620	172100	41010465	2935	2935	2935	2935	0
221	20240620	172000	41010465	2935	2935	2935	2935	0
222	20240620	171900	41010465	2935	2935	2935	2935	0
223	20240620	171800	41010465	2935	2935	2935	2935	0
224	20240620	171700	41010465	2935	2935	2935	2935	0
225	20240620	171600	41010465	2935	2935	2935	2935	0
226	20240620	171500	41010465	2935	2935	2935	2935	0
227	20240620	171400	41010465	2935	2935	2935	2935	0
228	20240620	171300	41010465	2935	2935	2935	2935	0
229	20240620	171200	41010465	2935	2935	2935	2935	0
230	20240620	171100	41010465	2935	2935	2935	2935	0
231	20240620	171000	41010465	2935	2935	2935	2935	0
232	20240620	170900	41010465	2935	2935	2935	2935	0
233	20240620	170800	41010465	2935	2935	2935	2935	0
234	20240620	170700	41010465	2935	2935	2935	2935	0
235	20240620	170600	41010465	2935	2935	2935	2935	0
236	20240620	170500	41010465	2935	2935	2935	2935	0
237	20240620	170400	41010465	2935	2935	2935	2935	0
238	20240620	170300	41010465	2935	2935	2935	2935	0
239	20240620	170200	41010465	2935	2935	2935	2935	0
240	20240620	170100	41010465	2935	2935	2935	2935	0
241	20240620	170000	41010465	2935	2935	2935	2935	0
242	20240620	165900	41010465	2935	2935	2935	2935	136
243	20240620	165800	41010465	2935	2935	2935	2935	0
244	20240620	165700	41010465	2935	2935	2935	2935	0
245	20240620	165600	41010465	2935	2935	2935	2935	0
246	20240620	165500	41010465	2935	2935	2935	2935	0
247	20240620	165400	41010465	2935	2935	2935	2935	0
248	20240620	165300	41010465	2935	2935	2935	2935	0
249	20240620	165200	41010465	2935	2935	2935	2935	0
250	20240620	165100	41010465	2935	2935	2935	2935	0
251	20240620	165000	41010465	2935	2935	2935	2935	0
252	20240620	164900	41010465	2935	2935	2935	2935	0
253	20240620	164800	41010465	2935	2935	2935	2935	0
254	20240620	164700	41010465	2935	2935	2935	2935	0
255	20240620	164600	41010465	2935	2935	2935	2935	0
256	20240620	164500	41010465	2935	2935	2935	2935	0
257	20240620	164400	41010465	2935	2935	2935	2935	0
258	20240620	164300	41010465	2935	2935	2935	2935	0
259	20240620	164200	41010465	2935	2935	2935	2935	0
260	20240620	164100	41010465	2935	2935	2935	2935	0
261	20240620	164000	41010465	2935	2935	2935	2935	0
262	20240620	163900	41010465	2935	2935	2935	2935	0
263	20240620	163800	41010465	2935	2935	2935	2935	0
264	20240620	163700	41010465	2935	2935	2935	2935	0
265	20240620	163600	41010465	2935	2935	2935	2935	0
266	20240620	163500	41010465	2935	2935	2935	2935	0
267	20240620	163400	41010465	2935	2935	2935	2935	0
268	20240620	163300	41010465	2935	2935	2935	2935	0
269	20240620	163200	41010465	2935	2935	2935	2935	0
270	20240620	163100	41010465	2935	2935	2935	2935	0
271	20240620	163000	41010465	2935	2935	2935	2935	0
272	20240620	162900	41010465	2935	2935	2935	2935	136
273	20240620	162800	41010465	2935	2935	2935	2935	0
274	20240620	162700	41010465	2935	2935	2935	2935	0
275	20240620	162600	41010465	2935	2935	2935	2935	0
276	20240620	162500	41010465	2935	2935	2935	2935	0
277	20240620	162400	41010465	2935	2935	2935	2935	0
278	20240620	162300	41010465	2935	2935	2935	2935	0
279	20240620	162200	41010465	2935	2935	2935	2935	0
280	20240620	162100	41010465	2935	2935	2935	2935	0
281	20240620	162000	41010465	2935	2935	2935	2935	0
282	20240620	161900	41010465	2935	2935	2935	2935	0
283	20240620	161800	41010465	2935	2935	2935	2935	0
284	20240620	161700	41010465	2935	2935	2935	2935	0
285	20240620	161600	41010465	2935	2935	2935	2935	0
286	20240620	161500	41010465	2935	2935	2935	2935	0
287	20240620	161400	41010465	2935	2935	2935	2935	0
288	20240620	161300	41010465	2935	2935	2935	2935	0
289	20240620	161200	41010465	2935	2935	2935	2935	0
290	20240620	161100	41010465	2935	2935	2935	2935	0
291	20240620	161000	41010465	2935	2935	2935	2935	0
292	20240620	160900	41010465	2935	2935	2935	2935	0
293	20240620	160800	41010465	2935	2935	2935	2935	0
294	20240620	160700	41010465	2935	2935	2935	2935	0
295	20240620	160600	41010465	2935	2935	2935	2935	0
296	20240620	160500	41010465	2935	2935	2935	2935	0
297	20240620	160400	41010465	2935	2935	2935	2935	0
298	20240620	160300	41010465	2935	2935	2935	2935	0
299	20240620	160200	41010465	2935	2935	2935	2935	0
300	20240620	160100	41010465	2935	2935	2935	2935	0
301	20240620	160000	41010465	2935	2935	2935	2935	0
302	20240620	155900	41010465	2935	2935	2935	2935	136
303	20240620	155800	41010465	2935	2935	2935	2935	0
304	20240620	155700	41010465	2935	2935	2935	2935	0
305	20240620	155600	41010465	2935	2935	2935	2935	0
306	20240620	155500	41010465	2935	2935	2935	2935	0
307	20240620	155400	41010465	2935	2935	2935	2935	0
308	20240620	155300	41010465	2935	2935	2935	2935	0
309	20240620	155200	41010465	2935	2935	2935	2935	0
310	20240620	155100	41010465	2935	2935	2935	2935	0
311	20240620	155000	41010465	2935	2935	2935	2935	0
312	20240620	154900	41010465	2935	2935	2935	2935	0
313	20240620	154800	41010465	2935	2935	2935	2935	0
314	20240620	154700	41010465	2935	2935	2935	2935	0
315	20240620	154600	41010465	2935	2935	2935	2935	0
316	20240620	154500	41010465	2935	2935	2935	2935	0
317	20240620	154400	41010465	2935	2935	2935	2935	0
318	20240620	154300	41010465	2935	2935	2935	2935	0
319	20240620	154200	41010465	2935	2935	2935	2935	0
320	20240620	154100	41010465	2935	2935	2935	2935	0
321	20240620	154000	41010465	2935	2935	2935	2935	0
322	20240620	153900	41010465	2935	2935	2935	2935	0
323	20240620	153800	41010465	2935	2935	2935	2935	0
324	20240620	153700	41010465	2935	2935	2935	2935	0
325	20240620	153600	41010465	2935	2935	2935	2935	0
326	20240620	153500	41010465	2935	2935	2935	2935	0
327	20240620	153400	41010465	2935	2935	2935	2935	0
328	20240620	153300	41010465	2935	2935	2935	2935	0
329	20240620	153200	41010465	2935	2935	2935	2935	0
330	20240620	153100	41010465	2935	2935	2935	2935	0
331	20240620	153000	41010465	2935	2935	2935	2935	136
332	20240620	152900	40611305	2940	2940	2940	2940	0
333	20240620	152800	40611305	2940	2940	2940	2940	0
334	20240620	152700	40611305	2940	2940	2940	2940	0
335	20240620	152600	40611305	2940	2940	2940	2940	0
336	20240620	152500	40611305	2940	2940	2940	2940	0
337	20240620	152400	40611305	2940	2940	2940	2940	0
338	20240620	152300	40611305	2940	2940	2940	2940	0
339	20240620	152200	40611305	2940	2940	2940	2940	0
340	20240620	152100	40611305	2940	2940	2940	2940	0
341	20240620	152000	40611305	2940	2940	2940	2940	0
342	20240620	151900	40611305	2940	2940	2940	2940	0
343	20240620	151800	40611305	2940	2940	2940	2940	47
344	20240620	151700	40473125	2945	2945	2945	2945	0
345	20240620	151600	40473125	2945	2945	2945	2945	0
346	20240620	151500	40473125	2945	2940	2945	2940	40
347	20240620	151400	40355510	2940	2940	2940	2940	0
348	20240620	151300	40355510	2940	2940	2940	2940	0
349	20240620	151200	40355510	2940	2940	2940	2940	0
350	20240620	151100	40355510	2940	2940	2940	2940	0
351	20240620	151000	40355510	2940	2940	2940	2940	0
352	20240620	150900	40355510	2940	2940	2940	2940	0
353	20240620	150800	40355510	2940	2940	2940	2940	0
354	20240620	150700	40355510	2940	2945	2945	2940	143
355	20240620	150600	39935025	2940	2940	2940	2940	0
356	20240620	150500	39935025	2940	2940	2940	2940	0
357	20240620	150400	39935025	2940	2940	2940	2940	0
358	20240620	150300	39935025	2940	2940	2940	2940	0
359	20240620	150200	39935025	2940	2940	2940	2940	0
360	20240620	150100	39935025	2940	2940	2940	2940	0
361	20240620	150000	39935025	2940	2940	2940	2940	0
362	20240620	145900	39935025	2940	2940	2940	2940	0
363	20240620	145800	39935025	2940	2940	2940	2940	0
364	20240620	145700	39935025	2940	2940	2940	2940	0
365	20240620	145600	39935025	2940	2940	2940	2940	3
366	20240620	145500	39926205	2940	2940	2940	2940	0
367	20240620	145400	39926205	2940	2940	2940	2940	0
368	20240620	145300	39926205	2940	2940	2940	2940	0
369	20240620	145200	39926205	2940	2940	2940	2940	0
370	20240620	145100	39926205	2940	2940	2940	2940	0
371	20240620	145000	39926205	2940	2940	2940	2940	3
372	20240620	144900	39917385	2950	2950	2950	2950	30
373	20240620	144800	39828885	2945	2945	2945	2945	0
374	20240620	144700	39828885	2945	2945	2945	2945	0
375	20240620	144600	39828885	2945	2945	2945	2945	0
376	20240620	144500	39828885	2945	2945	2945	2945	0
377	20240620	144400	39828885	2945	2945	2945	2945	14
378	20240620	144300	39787655	2945	2945	2945	2945	20
379	20240620	144200	39728755	2950	2950	2950	2950	0
380	20240620	144100	39728755	2950	2950	2950	2950	0
381	20240620	144000	39728755	2950	2950	2950	2950	0
382	20240620	143900	39728755	2950	2950	2950	2950	0
383	20240620	143800	39728755	2950	2950	2950	2950	0
384	20240620	143700	39728755	2950	2950	2950	2950	0
385	20240620	143600	39728755	2950	2950	2950	2950	0
386	20240620	143500	39728755	2950	2950	2950	2950	0
387	20240620	143400	39728755	2950	2950	2950	2950	0
388	20240620	143300	39728755	2950	2950	2950	2950	0
389	20240620	143200	39728755	2950	2950	2950	2950	0
390	20240620	143100	39728755	2950	2950	2950	2950	0
391	20240620	143000	39728755	2950	2950	2950	2950	0
392	20240620	142900	39728755	2950	2950	2950	2950	0
393	20240620	142800	39728755	2950	2950	2950	2950	0
394	20240620	142700	39728755	2950	2950	2950	2950	0
395	20240620	142600	39728755	2950	2950	2950	2950	2
396	20240620	142500	39722855	2945	2945	2945	2945	0
397	20240620	142400	39722855	2945	2945	2945	2945	0
398	20240620	142300	39722855	2945	2945	2945	2945	0
399	20240620	142200	39722855	2945	2945	2945	2945	0
400	20240620	142100	39722855	2945	2945	2945	2945	0
401	20240620	142000	39722855	2945	2945	2945	2945	2
402	20240620	141900	39716965	2945	2945	2945	2945	0
403	20240620	141800	39716965	2945	2945	2945	2945	0
404	20240620	141700	39716965	2945	2945	2945	2945	0
405	20240620	141600	39716965	2945	2945	2945	2945	3
406	20240620	141500	39708130	2945	2945	2945	2945	0
407	20240620	141400	39708130	2945	2945	2945	2945	0
408	20240620	141300	39708130	2945	2945	2945	2945	0
409	20240620	141200	39708130	2945	2945	2945	2945	0
410	20240620	141100	39708130	2945	2945	2945	2945	0
411	20240620	141000	39708130	2945	2945	2945	2945	12
412	20240620	140900	39672790	2945	2940	2945	2940	221
413	20240620	140800	39023000	2930	2930	2930	2930	0
414	20240620	140700	39023000	2930	2930	2930	2930	0
415	20240620	140600	39023000	2930	2930	2930	2930	0
416	20240620	140500	39023000	2930	2930	2930	2930	0
417	20240620	140400	39023000	2930	2930	2930	2930	0
418	20240620	140300	39023000	2930	2930	2930	2930	0
419	20240620	140200	39023000	2930	2930	2930	2930	0
420	20240620	140100	39023000	2930	2930	2930	2930	0
421	20240620	140000	39023000	2930	2930	2930	2930	0
422	20240620	135900	39023000	2930	2930	2930	2930	0
423	20240620	135800	39023000	2930	2930	2930	2930	0
424	20240620	135700	39023000	2930	2930	2930	2930	0
425	20240620	135600	39023000	2930	2930	2930	2930	0
426	20240620	135500	39023000	2930	2930	2930	2930	0
427	20240620	135400	39023000	2930	2930	2930	2930	0
428	20240620	135300	39023000	2930	2930	2930	2930	401
429	20240620	135200	37848070	2940	2940	2940	2940	0
430	20240620	135100	37848070	2940	2940	2940	2940	0
431	20240620	135000	37848070	2940	2940	2940	2940	0
432	20240620	134900	37848070	2940	2940	2940	2940	0
433	20240620	134800	37848070	2940	2940	2940	2940	0
434	20240620	134700	37848070	2940	2940	2940	2940	0
435	20240620	134600	37848070	2940	2940	2940	2940	0
436	20240620	134500	37848070	2940	2940	2940	2940	0
437	20240620	134400	37848070	2940	2940	2940	2940	0
438	20240620	134300	37848070	2940	2940	2940	2940	0
439	20240620	134200	37848070	2940	2940	2940	2940	0
440	20240620	134100	37848070	2940	2940	2940	2940	0
441	20240620	134000	37848070	2940	2940	2940	2940	0
442	20240620	133900	37848070	2940	2940	2940	2940	72
443	20240620	133800	37636390	2930	2930	2930	2930	0
444	20240620	133700	37636390	2930	2930	2930	2930	0
445	20240620	133600	37636390	2930	2930	2930	2930	0
446	20240620	133500	37636390	2930	2930	2930	2930	0
447	20240620	133400	37636390	2930	2930	2930	2930	0
448	20240620	133300	37636390	2930	2930	2930	2930	0
449	20240620	133200	37636390	2930	2930	2930	2930	0
450	20240620	133100	37636390	2930	2930	2930	2930	0
451	20240620	133000	37636390	2930	2930	2930	2930	0
452	20240620	132900	37636390	2930	2930	2930	2930	0
453	20240620	132800	37636390	2930	2930	2930	2930	0
454	20240620	132700	37636390	2930	2930	2930	2930	0
455	20240620	132600	37636390	2930	2930	2930	2930	0
456	20240620	132500	37636390	2930	2930	2930	2930	0
457	20240620	132400	37636390	2930	2930	2930	2930	0
458	20240620	132300	37636390	2930	2930	2930	2930	0
459	20240620	132200	37636390	2930	2930	2930	2930	0
460	20240620	132100	37636390	2930	2930	2930	2930	0
461	20240620	132000	37636390	2930	2930	2930	2930	0
462	20240620	131900	37636390	2930	2930	2930	2930	0
463	20240620	131800	37636390	2930	2930	2930	2930	0
464	20240620	131700	37636390	2930	2930	2930	2930	0
465	20240620	131600	37636390	2930	2930	2930	2930	0
466	20240620	131500	37636390	2930	2930	2930	2930	0
467	20240620	131400	37636390	2930	2930	2930	2930	0
468	20240620	131300	37636390	2930	2930	2930	2930	0
469	20240620	131200	37636390	2930	2930	2930	2930	0
470	20240620	131100	37636390	2930	2930	2930	2930	0
471	20240620	131000	37636390	2930	2930	2930	2930	0
472	20240620	130900	37636390	2930	2930	2930	2930	0
473	20240620	130800	37636390	2930	2930	2930	2930	0
474	20240620	130700	37636390	2930	2930	2930	2930	0
475	20240620	130600	37636390	2930	2930	2930	2930	0
476	20240620	130500	37636390	2930	2935	2935	2930	1609
477	20240620	130400	32917015	2950	2950	2950	2950	175
478	20240620	130300	32400765	2945	2945	2945	2945	0
479	20240620	130200	32400765	2945	2945	2945	2945	3
480	20240620	130100	32391930	2950	2950	2950	2950	0
481	20240620	130000	32391930	2950	2950	2950	2950	0
482	20240620	125900	32391930	2950	2950	2950	2950	0
483	20240620	125800	32391930	2950	2950	2950	2950	0
484	20240620	125700	32391930	2950	2950	2950	2950	0
485	20240620	125600	32391930	2950	2950	2950	2950	0
486	20240620	125500	32391930	2950	2950	2950	2950	0
487	20240620	125400	32391930	2950	2950	2950	2950	0
488	20240620	125300	32391930	2950	2950	2950	2950	0
489	20240620	125200	32391930	2950	2940	2950	2940	1001
490	20240620	125100	29445590	2940	2940	2940	2940	0
491	20240620	125000	29445590	2940	2940	2940	2940	0
492	20240620	124900	29445590	2940	2940	2940	2940	0
493	20240620	124800	29445590	2940	2940	2940	2940	0
494	20240620	124700	29445590	2940	2940	2940	2940	0
495	20240620	124600	29445590	2940	2940	2940	2940	0
496	20240620	124500	29445590	2940	2940	2940	2940	0
497	20240620	124400	29445590	2940	2940	2940	2940	218
498	20240620	124300	28804670	2935	2935	2935	2935	1031
499	20240620	124200	25778685	2935	2935	2935	2935	0
500	20240620	124100	25778685	2935	2935	2935	2935	1
501	20240620	124000	25775750	2930	2930	2930	2930	0
502	20240620	123900	25775750	2930	2930	2930	2930	831
503	20240620	123800	23340920	2930	2930	2930	2930	0
504	20240620	123700	23340920	2930	2930	2930	2930	0
505	20240620	123600	23340920	2930	2930	2930	2930	0
506	20240620	123500	23340920	2930	2930	2930	2930	0
507	20240620	123400	23340920	2930	2930	2930	2930	0
508	20240620	123300	23340920	2930	2930	2930	2930	0
509	20240620	123200	23340920	2930	2930	2930	2930	0
510	20240620	123100	23340920	2930	2930	2930	2930	0
511	20240620	123000	23340920	2930	2930	2930	2930	0
512	20240620	122900	23340920	2930	2930	2930	2930	0
513	20240620	122800	23340920	2930	2930	2930	2930	0
514	20240620	122700	23340920	2930	2930	2930	2930	0
515	20240620	122600	23340920	2930	2930	2930	2930	0
516	20240620	122500	23340920	2930	2930	2930	2930	0
517	20240620	122400	23340920	2930	2930	2930	2930	0
518	20240620	122300	23340920	2930	2930	2930	2930	0
519	20240620	122200	23340920	2930	2930	2930	2930	0
520	20240620	122100	23340920	2930	2930	2930	2930	0
521	20240620	122000	23340920	2930	2930	2930	2930	0
522	20240620	121900	23340920	2930	2930	2930	2930	0
523	20240620	121800	23340920	2930	2930	2930	2930	0
524	20240620	121700	23340920	2930	2930	2930	2930	0
525	20240620	121600	23340920	2930	2930	2930	2930	0
526	20240620	121500	23340920	2930	2930	2930	2930	0
527	20240620	121400	23340920	2930	2930	2930	2930	0
528	20240620	121300	23340920	2930	2930	2930	2930	0
529	20240620	121200	23340920	2930	2930	2930	2930	0
530	20240620	121100	23340920	2930	2930	2930	2930	0
531	20240620	121000	23340920	2930	2930	2930	2930	0
532	20240620	120900	23340920	2930	2930	2930	2930	0
533	20240620	120800	23340920	2930	2930	2930	2930	85
534	20240620	120700	23091870	2930	2930	2930	2930	0
535	20240620	120600	23091870	2930	2930	2930	2930	0
536	20240620	120500	23091870	2930	2930	2930	2930	0
537	20240620	120400	23091870	2930	2930	2930	2930	173
538	20240620	120300	22584980	2930	2930	2930	2930	85
539	20240620	120200	22335930	2925	2925	2925	2925	0
540	20240620	120100	22335930	2925	2925	2925	2925	0
541	20240620	120000	22335930	2925	2925	2925	2925	0
542	20240620	115900	22335930	2925	2925	2925	2925	0
543	20240620	115800	22335930	2925	2925	2925	2925	0
544	20240620	115700	22335930	2925	2925	2925	2925	0
545	20240620	115600	22335930	2925	2925	2925	2925	0
546	20240620	115500	22335930	2925	2925	2925	2925	0
547	20240620	115400	22335930	2925	2925	2925	2925	0
548	20240620	115300	22335930	2925	2925	2925	2925	0
549	20240620	115200	22335930	2925	2925	2925	2925	0
550	20240620	115100	22335930	2925	2925	2925	2925	0
551	20240620	115000	22335930	2925	2925	2925	2925	0
552	20240620	114900	22335930	2925	2925	2925	2925	0
553	20240620	114800	22335930	2925	2925	2925	2925	0
554	20240620	114700	22335930	2925	2925	2925	2925	0
555	20240620	114600	22335930	2925	2925	2925	2925	0
556	20240620	114500	22335930	2925	2925	2925	2925	0
557	20240620	114400	22335930	2925	2925	2925	2925	0
558	20240620	114300	22335930	2925	2925	2925	2925	0
559	20240620	114200	22335930	2925	2925	2925	2925	0
560	20240620	114100	22335930	2925	2925	2925	2925	0
561	20240620	114000	22335930	2925	2925	2925	2925	0
562	20240620	113900	22335930	2925	2925	2925	2925	0
563	20240620	113800	22335930	2925	2925	2925	2925	0
564	20240620	113700	22335930	2925	2925	2925	2925	0
565	20240620	113600	22335930	2925	2925	2925	2925	0
566	20240620	113500	22335930	2925	2925	2925	2925	0
567	20240620	113400	22335930	2925	2925	2925	2925	0
568	20240620	113300	22335930	2925	2925	2925	2925	0
569	20240620	113200	22335930	2925	2925	2925	2925	0
570	20240620	113100	22335930	2925	2925	2925	2925	0
571	20240620	113000	22335930	2925	2925	2925	2925	0
572	20240620	112900	22335930	2925	2925	2925	2925	0
573	20240620	112800	22335930	2925	2925	2925	2925	0
574	20240620	112700	22335930	2925	2925	2925	2925	0
575	20240620	112600	22335930	2925	2925	2925	2925	0
576	20240620	112500	22335930	2925	2925	2925	2925	0
577	20240620	112400	22335930	2925	2925	2925	2925	0
578	20240620	112300	22335930	2925	2925	2925	2925	0
579	20240620	112200	22335930	2925	2925	2925	2925	0
580	20240620	112100	22335930	2925	2925	2925	2925	0
581	20240620	112000	22335930	2925	2925	2925	2925	0
582	20240620	111900	22335930	2925	2925	2925	2925	0
583	20240620	111800	22335930	2925	2925	2925	2925	0
584	20240620	111700	22335930	2925	2925	2925	2925	0
585	20240620	111600	22335930	2925	2925	2925	2925	0
586	20240620	111500	22335930	2925	2925	2925	2925	0
587	20240620	111400	22335930	2925	2925	2925	2925	0
588	20240620	111300	22335930	2925	2925	2925	2925	0
589	20240620	111200	22335930	2925	2925	2925	2925	0
590	20240620	111100	22335930	2925	2925	2925	2925	2
591	20240620	111000	22330080	2930	2930	2930	2930	0
592	20240620	110900	22330080	2930	2930	2930	2930	0
593	20240620	110800	22330080	2930	2930	2930	2930	0
594	20240620	110700	22330080	2930	2930	2930	2930	0
595	20240620	110600	22330080	2930	2930	2930	2930	0
596	20240620	110500	22330080	2930	2930	2930	2930	0
597	20240620	110400	22330080	2930	2930	2930	2930	0
598	20240620	110300	22330080	2930	2930	2930	2930	0
599	20240620	110200	22330080	2930	2930	2930	2930	0
600	20240620	110100	22330080	2930	2930	2930	2930	0
601	20240620	110000	22330080	2930	2930	2930	2930	0
602	20240620	105900	22330080	2930	2930	2930	2930	0
603	20240620	105800	22330080	2930	2930	2930	2930	0
604	20240620	105700	22330080	2930	2930	2930	2930	1
605	20240620	105600	22327150	2925	2925	2925	2925	0
606	20240620	105500	22327150	2925	2925	2925	2925	0
607	20240620	105400	22327150	2925	2925	2925	2925	0
608	20240620	105300	22327150	2925	2925	2925	2925	0
609	20240620	105200	22327150	2925	2925	2925	2925	0
610	20240620	105100	22327150	2925	2925	2925	2925	0
611	20240620	105000	22327150	2925	2925	2925	2925	0
612	20240620	104900	22327150	2925	2925	2925	2925	0
613	20240620	104800	22327150	2925	2925	2925	2925	0
614	20240620	104700	22327150	2925	2925	2925	2925	20
615	20240620	104600	22268650	2930	2930	2930	2930	15
616	20240620	104500	22224700	2930	2930	2930	2930	0
617	20240620	104400	22224700	2930	2930	2930	2930	0
618	20240620	104300	22224700	2930	2930	2930	2930	0
619	20240620	104200	22224700	2930	2930	2930	2930	0
620	20240620	104100	22224700	2930	2930	2930	2930	0
621	20240620	104000	22224700	2930	2930	2930	2930	0
622	20240620	103900	22224700	2930	2930	2930	2930	0
623	20240620	103800	22224700	2930	2930	2930	2930	1
624	20240620	103700	22221770	2930	2930	2930	2930	0
625	20240620	103600	22221770	2930	2930	2930	2930	0
626	20240620	103500	22221770	2930	2930	2930	2930	0
627	20240620	103400	22221770	2930	2930	2930	2930	0
628	20240620	103300	22221770	2930	2930	2930	2930	0
629	20240620	103200	22221770	2930	2930	2930	2930	0
630	20240620	103100	22221770	2930	2930	2930	2930	100
631	20240620	103000	21928770	2925	2925	2925	2925	0
632	20240620	102900	21928770	2925	2920	2925	2920	918
633	20240620	102800	19243770	2925	2925	2925	2925	0
634	20240620	102700	19243770	2925	2925	2925	2925	0
635	20240620	102600	19243770	2925	2925	2925	2925	0
636	20240620	102500	19243770	2925	2925	2925	2925	0
637	20240620	102400	19243770	2925	2925	2925	2925	0
638	20240620	102300	19243770	2925	2925	2925	2925	0
639	20240620	102200	19243770	2925	2925	2925	2925	0
640	20240620	102100	19243770	2925	2925	2925	2925	0
641	20240620	102000	19243770	2925	2925	2925	2925	0
642	20240620	101900	19243770	2925	2925	2925	2925	1800
643	20240620	101800	13978770	2925	2925	2925	2925	0
644	20240620	101700	13978770	2925	2920	2925	2920	3000
645	20240620	101600	5204145	2920	2920	2920	2920	0
646	20240620	101500	5204145	2920	2920	2920	2920	0
647	20240620	101400	5204145	2920	2920	2920	2920	0
648	20240620	101300	5204145	2920	2920	2920	2920	0
649	20240620	101200	5204145	2920	2920	2920	2920	0
650	20240620	101100	5204145	2920	2920	2920	2920	0
651	20240620	101000	5204145	2920	2920	2920	2920	0
652	20240620	100900	5204145	2920	2920	2920	2920	0
653	20240620	100800	5204145	2920	2920	2920	2920	0
654	20240620	100700	5204145	2920	2920	2920	2920	0
655	20240620	100600	5204145	2920	2920	2920	2920	0
656	20240620	100500	5204145	2920	2920	2920	2920	1
657	20240620	100400	5201225	2920	2920	2920	2920	0
658	20240620	100300	5201225	2920	2920	2920	2920	0
659	20240620	100200	5201225	2920	2920	2920	2920	0
660	20240620	100100	5201225	2920	2920	2920	2920	0
661	20240620	100000	5201225	2920	2920	2920	2920	0
662	20240620	095900	5201225	2920	2920	2920	2920	0
663	20240620	095800	5201225	2920	2920	2920	2920	0
664	20240620	095700	5201225	2920	2920	2920	2920	1
665	20240620	095600	5198305	2920	2900	2920	2900	206
666	20240620	095500	4600810	2900	2900	2900	2900	72
667	20240620	095400	4392010	2890	2890	2890	2890	0
668	20240620	095300	4392010	2890	2890	2890	2890	0
669	20240620	095200	4392010	2890	2890	2890	2890	0
670	20240620	095100	4392010	2890	2890	2890	2890	0
671	20240620	095000	4392010	2890	2890	2890	2890	0
672	20240620	094900	4392010	2890	2890	2890	2890	0
673	20240620	094800	4392010	2890	2890	2890	2890	0
674	20240620	094700	4392010	2890	2890	2890	2890	0
675	20240620	094600	4392010	2890	2890	2890	2890	0
676	20240620	094500	4392010	2890	2890	2890	2890	0
677	20240620	094400	4392010	2890	2890	2890	2890	56
678	20240620	094300	4230170	2900	2900	2900	2900	0
679	20240620	094200	4230170	2900	2900	2900	2900	3
680	20240620	094100	4221470	2900	2900	2900	2900	6
681	20240620	094000	4204070	2890	2890	2890	2890	0
682	20240620	093900	4204070	2890	2890	2890	2890	0
683	20240620	093800	4204070	2890	2890	2890	2890	0
684	20240620	093700	4204070	2890	2890	2890	2890	0
685	20240620	093600	4204070	2890	2890	2890	2890	0
686	20240620	093500	4204070	2890	2890	2890	2890	0
687	20240620	093400	4204070	2890	2890	2890	2890	0
688	20240620	093300	4204070	2890	2890	2890	2890	0
689	20240620	093200	4204070	2890	2890	2890	2890	0
690	20240620	093100	4204070	2890	2890	2890	2890	0
691	20240620	093000	4204070	2890	2890	2890	2890	0
692	20240620	092900	4204070	2890	2890	2890	2890	0
693	20240620	092800	4204070	2890	2890	2890	2890	0
694	20240620	092700	4204070	2890	2890	2890	2890	0
695	20240620	092600	4204070	2890	2890	2890	2890	0
696	20240620	092500	4204070	2890	2890	2890	2890	0
697	20240620	092400	4204070	2890	2890	2890	2890	0
698	20240620	092300	4204070	2890	2895	2895	2890	20
699	20240620	092200	4146265	2885	2885	2885	2885	0
700	20240620	092100	4146265	2885	2885	2885	2885	0
701	20240620	092000	4146265	2885	2885	2885	2885	0
702	20240620	091900	4146265	2885	2885	2885	2885	0
703	20240620	091800	4146265	2885	2885	2885	2885	0
704	20240620	091700	4146265	2885	2885	2885	2885	0
705	20240620	091600	4146265	2885	2885	2885	2885	0
706	20240620	091500	4146265	2885	2885	2885	2885	0
707	20240620	091400	4146265	2885	2885	2885	2885	0
708	20240620	091300	4146265	2885	2885	2885	2885	0
709	20240620	091200	4146265	2885	2885	2885	2885	0
710	20240620	091100	4146265	2885	2885	2885	2885	0
711	20240620	091000	4146265	2885	2885	2885	2885	0
712	20240620	090900	4146265	2885	2885	2885	2885	0
713	20240620	090800	4146265	2885	2885	2885	2885	0
714	20240620	090700	4146265	2885	2885	2885	2885	0
715	20240620	090600	4146265	2885	2900	2900	2885	1406
716	20240620	090500	81200	2900	2900	2900	2900	0
717	20240620	090400	81200	2900	2900	2900	2900	0
718	20240620	090300	81200	2900	2900	2900	2900	0
719	20240620	090200	81200	2900	2900	2900	2900	0
720	20240620	090100	81200	2900	2900	2900	2900	9
721	20240620	090000	55100	2900	2900	2900	2900	19