KissMeData/037560/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	192200	298106800	2980	2980	2980	2980	4017
3	20240626	192100	298106800	2980	2980	2980	2980	0
4	20240626	192000	298106800	2980	2980	2980	2980	0
5	20240626	191900	298106800	2980	2980	2980	2980	0
6	20240626	191800	298106800	2980	2980	2980	2980	0
7	20240626	191700	298106800	2980	2980	2980	2980	0
8	20240626	191600	298106800	2980	2980	2980	2980	0
9	20240626	191500	298106800	2980	2980	2980	2980	0
10	20240626	191400	298106800	2980	2980	2980	2980	0
11	20240626	191300	298106800	2980	2980	2980	2980	0
12	20240626	191200	298106800	2980	2980	2980	2980	0
13	20240626	191100	298106800	2980	2980	2980	2980	0
14	20240626	191000	298106800	2980	2980	2980	2980	0
15	20240626	190900	298106800	2980	2980	2980	2980	0
16	20240626	190800	298106800	2980	2980	2980	2980	0
17	20240626	190700	298106800	2980	2980	2980	2980	0
18	20240626	190600	298106800	2980	2980	2980	2980	0
19	20240626	190500	298106800	2980	2980	2980	2980	0
20	20240626	190400	298106800	2980	2980	2980	2980	0
21	20240626	190300	298106800	2980	2980	2980	2980	0
22	20240626	190200	298106800	2980	2980	2980	2980	0
23	20240626	190100	298106800	2980	2980	2980	2980	0
24	20240626	190000	298106800	2980	2980	2980	2980	0
25	20240626	185900	298106800	2980	2980	2980	2980	0
26	20240626	185800	298106800	2980	2980	2980	2980	0
27	20240626	185700	298106800	2980	2980	2980	2980	0
28	20240626	185600	298106800	2980	2980	2980	2980	0
29	20240626	185500	298106800	2980	2980	2980	2980	0
30	20240626	185400	298106800	2980	2980	2980	2980	0
31	20240626	185300	298106800	2980	2980	2980	2980	0
32	20240626	185200	298106800	2980	2980	2980	2980	4017
33	20240626	185100	298106800	2980	2980	2980	2980	0
34	20240626	185000	298106800	2980	2980	2980	2980	0
35	20240626	184900	298106800	2980	2980	2980	2980	0
36	20240626	184800	298106800	2980	2980	2980	2980	0
37	20240626	184700	298106800	2980	2980	2980	2980	0
38	20240626	184600	298106800	2980	2980	2980	2980	0
39	20240626	184500	298106800	2980	2980	2980	2980	0
40	20240626	184400	298106800	2980	2980	2980	2980	0
41	20240626	184300	298106800	2980	2980	2980	2980	0
42	20240626	184200	298106800	2980	2980	2980	2980	0
43	20240626	184100	298106800	2980	2980	2980	2980	0
44	20240626	184000	298106800	2980	2980	2980	2980	0
45	20240626	183900	298106800	2980	2980	2980	2980	0
46	20240626	183800	298106800	2980	2980	2980	2980	0
47	20240626	183700	298106800	2980	2980	2980	2980	0
48	20240626	183600	298106800	2980	2980	2980	2980	0
49	20240626	183500	298106800	2980	2980	2980	2980	0
50	20240626	183400	298106800	2980	2980	2980	2980	0
51	20240626	183300	298106800	2980	2980	2980	2980	0
52	20240626	183200	298106800	2980	2980	2980	2980	0
53	20240626	183100	298106800	2980	2980	2980	2980	0
54	20240626	183000	298106800	2980	2980	2980	2980	0
55	20240626	182900	298106800	2980	2980	2980	2980	0
56	20240626	182800	298106800	2980	2980	2980	2980	0
57	20240626	182700	298106800	2980	2980	2980	2980	0
58	20240626	182600	298106800	2980	2980	2980	2980	0
59	20240626	182500	298106800	2980	2980	2980	2980	0
60	20240626	182400	298106800	2980	2980	2980	2980	0
61	20240626	182300	298106800	2980	2980	2980	2980	0
62	20240626	182200	298106800	2980	2980	2980	2980	4017
63	20240626	182100	298106800	2980	2980	2980	2980	0
64	20240626	182000	298106800	2980	2980	2980	2980	0
65	20240626	181900	298106800	2980	2980	2980	2980	0
66	20240626	181800	298106800	2980	2980	2980	2980	0
67	20240626	181700	298106800	2980	2980	2980	2980	0
68	20240626	181600	298106800	2980	2980	2980	2980	0
69	20240626	181500	298106800	2980	2980	2980	2980	0
70	20240626	181400	298106800	2980	2980	2980	2980	0
71	20240626	181300	298106800	2980	2980	2980	2980	0
72	20240626	181200	298106800	2980	2980	2980	2980	0
73	20240626	181100	298106800	2980	2980	2980	2980	0
74	20240626	181000	298106800	2980	2980	2980	2980	0
75	20240626	180900	298106800	2980	2980	2980	2980	0
76	20240626	180800	298106800	2980	2980	2980	2980	0
77	20240626	180700	298106800	2980	2980	2980	2980	0
78	20240626	180600	298106800	2980	2980	2980	2980	0
79	20240626	180500	298106800	2980	2980	2980	2980	0
80	20240626	180400	298106800	2980	2980	2980	2980	0
81	20240626	180300	298106800	2980	2980	2980	2980	0
82	20240626	180200	298106800	2980	2980	2980	2980	0
83	20240626	180100	298106800	2980	2980	2980	2980	0
84	20240626	180000	298106800	2980	2980	2980	2980	0
85	20240626	175900	298106800	2980	2980	2980	2980	0
86	20240626	175800	298106800	2980	2980	2980	2980	0
87	20240626	175700	298106800	2980	2980	2980	2980	0
88	20240626	175600	298106800	2980	2980	2980	2980	0
89	20240626	175500	298106800	2980	2980	2980	2980	0
90	20240626	175400	298106800	2980	2980	2980	2980	0
91	20240626	175300	298106800	2980	2980	2980	2980	0
92	20240626	175200	298106800	2980	2980	2980	2980	4017
93	20240626	175100	298106800	2980	2980	2980	2980	0
94	20240626	175000	298106800	2980	2980	2980	2980	0
95	20240626	174900	298106800	2980	2980	2980	2980	0
96	20240626	174800	298106800	2980	2980	2980	2980	0
97	20240626	174700	298106800	2980	2980	2980	2980	0
98	20240626	174600	298106800	2980	2980	2980	2980	0
99	20240626	174500	298106800	2980	2980	2980	2980	0
100	20240626	174400	298106800	2980	2980	2980	2980	0
101	20240626	174300	298106800	2980	2980	2980	2980	0
102	20240626	174200	298106800	2980	2980	2980	2980	0
103	20240626	174100	298106800	2980	2980	2980	2980	0
104	20240626	174000	298106800	2980	2980	2980	2980	0
105	20240626	173900	298106800	2980	2980	2980	2980	0
106	20240626	173800	298106800	2980	2980	2980	2980	0
107	20240626	173700	298106800	2980	2980	2980	2980	0
108	20240626	173600	298106800	2980	2980	2980	2980	0
109	20240626	173500	298106800	2980	2980	2980	2980	0
110	20240626	173400	298106800	2980	2980	2980	2980	0
111	20240626	173300	298106800	2980	2980	2980	2980	0
112	20240626	173200	298106800	2980	2980	2980	2980	0
113	20240626	173100	298106800	2980	2980	2980	2980	0
114	20240626	173000	298106800	2980	2980	2980	2980	0
115	20240626	172900	298106800	2980	2980	2980	2980	0
116	20240626	172800	298106800	2980	2980	2980	2980	0
117	20240626	172700	298106800	2980	2980	2980	2980	0
118	20240626	172600	298106800	2980	2980	2980	2980	0
119	20240626	172500	298106800	2980	2980	2980	2980	0
120	20240626	172400	298106800	2980	2980	2980	2980	0
121	20240626	172300	298106800	2980	2980	2980	2980	0
122	20240626	172200	298106800	2980	2980	2980	2980	4017
123	20240626	172100	298106800	2980	2980	2980	2980	0
124	20240626	172000	298106800	2980	2980	2980	2980	0
125	20240626	171900	298106800	2980	2980	2980	2980	0
126	20240626	171800	298106800	2980	2980	2980	2980	0
127	20240626	171700	298106800	2980	2980	2980	2980	0
128	20240626	171600	298106800	2980	2980	2980	2980	0
129	20240626	171500	298106800	2980	2980	2980	2980	0
130	20240626	171400	298106800	2980	2980	2980	2980	0
131	20240626	171300	298106800	2980	2980	2980	2980	0
132	20240626	171200	298106800	2980	2980	2980	2980	0
133	20240626	171100	298106800	2980	2980	2980	2980	0
134	20240626	171000	298106800	2980	2980	2980	2980	0
135	20240626	170900	298106800	2980	2980	2980	2980	0
136	20240626	170800	298106800	2980	2980	2980	2980	0
137	20240626	170700	298106800	2980	2980	2980	2980	0
138	20240626	170600	298106800	2980	2980	2980	2980	0
139	20240626	170500	298106800	2980	2980	2980	2980	0
140	20240626	170400	298106800	2980	2980	2980	2980	0
141	20240626	170300	298106800	2980	2980	2980	2980	0
142	20240626	170200	298106800	2980	2980	2980	2980	0
143	20240626	170100	298106800	2980	2980	2980	2980	0
144	20240626	170000	298106800	2980	2980	2980	2980	0
145	20240626	165900	298106800	2980	2980	2980	2980	0
146	20240626	165800	298106800	2980	2980	2980	2980	0
147	20240626	165700	298106800	2980	2980	2980	2980	0
148	20240626	165600	298106800	2980	2980	2980	2980	0
149	20240626	165500	298106800	2980	2980	2980	2980	0
150	20240626	165400	298106800	2980	2980	2980	2980	0
151	20240626	165300	298106800	2980	2980	2980	2980	0
152	20240626	165200	298106800	2980	2980	2980	2980	4017
153	20240626	165100	298106800	2980	2980	2980	2980	0
154	20240626	165000	298106800	2980	2980	2980	2980	0
155	20240626	164900	298106800	2980	2980	2980	2980	0
156	20240626	164800	298106800	2980	2980	2980	2980	0
157	20240626	164700	298106800	2980	2980	2980	2980	0
158	20240626	164600	298106800	2980	2980	2980	2980	0
159	20240626	164500	298106800	2980	2980	2980	2980	0
160	20240626	164400	298106800	2980	2980	2980	2980	0
161	20240626	164300	298106800	2980	2980	2980	2980	0
162	20240626	164200	298106800	2980	2980	2980	2980	0
163	20240626	164100	298106800	2980	2980	2980	2980	0
164	20240626	164000	298106800	2980	2980	2980	2980	0
165	20240626	163900	298106800	2980	2980	2980	2980	0
166	20240626	163800	298106800	2980	2980	2980	2980	0
167	20240626	163700	298106800	2980	2980	2980	2980	0
168	20240626	163600	298106800	2980	2980	2980	2980	0
169	20240626	163500	298106800	2980	2980	2980	2980	0
170	20240626	163400	298106800	2980	2980	2980	2980	0
171	20240626	163300	298106800	2980	2980	2980	2980	0
172	20240626	163200	298106800	2980	2980	2980	2980	0
173	20240626	163100	298106800	2980	2980	2980	2980	0
174	20240626	163000	298106800	2980	2980	2980	2980	0
175	20240626	162900	298106800	2980	2980	2980	2980	0
176	20240626	162800	298106800	2980	2980	2980	2980	0
177	20240626	162700	298106800	2980	2980	2980	2980	0
178	20240626	162600	298106800	2980	2980	2980	2980	0
179	20240626	162500	298106800	2980	2980	2980	2980	0
180	20240626	162400	298106800	2980	2980	2980	2980	0
181	20240626	162300	298106800	2980	2980	2980	2980	0
182	20240626	162200	298106800	2980	2980	2980	2980	4017
183	20240626	162100	298106800	2980	2980	2980	2980	0
184	20240626	162000	298106800	2980	2980	2980	2980	0
185	20240626	161900	298106800	2980	2980	2980	2980	0
186	20240626	161800	298106800	2980	2980	2980	2980	0
187	20240626	161700	298106800	2980	2980	2980	2980	0
188	20240626	161600	298106800	2980	2980	2980	2980	0
189	20240626	161500	298106800	2980	2980	2980	2980	0
190	20240626	161400	298106800	2980	2980	2980	2980	0
191	20240626	161300	298106800	2980	2980	2980	2980	0
192	20240626	161200	298106800	2980	2980	2980	2980	0
193	20240626	161100	298106800	2980	2980	2980	2980	0
194	20240626	161000	298106800	2980	2980	2980	2980	0
195	20240626	160900	298106800	2980	2980	2980	2980	0
196	20240626	160800	298106800	2980	2980	2980	2980	0
197	20240626	160700	298106800	2980	2980	2980	2980	0
198	20240626	160600	298106800	2980	2980	2980	2980	0
199	20240626	160500	298106800	2980	2980	2980	2980	0
200	20240626	160400	298106800	2980	2980	2980	2980	0
201	20240626	160300	298106800	2980	2980	2980	2980	0
202	20240626	160200	298106800	2980	2980	2980	2980	0
203	20240626	160100	298106800	2980	2980	2980	2980	0
204	20240626	160000	298106800	2980	2980	2980	2980	0
205	20240626	155900	298106800	2980	2980	2980	2980	0
206	20240626	155800	298106800	2980	2980	2980	2980	0
207	20240626	155700	298106800	2980	2980	2980	2980	0
208	20240626	155600	298106800	2980	2980	2980	2980	0
209	20240626	155500	298106800	2980	2980	2980	2980	0
210	20240626	155400	298106800	2980	2980	2980	2980	0
211	20240626	155300	298106800	2980	2980	2980	2980	0
212	20240626	155200	298106800	2980	2980	2980	2980	4017
213	20240626	155100	298106800	2980	2980	2980	2980	0
214	20240626	155000	298106800	2980	2980	2980	2980	0
215	20240626	154900	298106800	2980	2980	2980	2980	0
216	20240626	154800	298106800	2980	2980	2980	2980	0
217	20240626	154700	298106800	2980	2980	2980	2980	0
218	20240626	154600	298106800	2980	2980	2980	2980	0
219	20240626	154500	298106800	2980	2980	2980	2980	0
220	20240626	154400	298106800	2980	2980	2980	2980	0
221	20240626	154300	298106800	2980	2980	2980	2980	0
222	20240626	154200	298106800	2980	2980	2980	2980	0
223	20240626	154100	298106800	2980	2980	2980	2980	0
224	20240626	154000	298106800	2980	2980	2980	2980	0
225	20240626	153900	298106800	2980	2980	2980	2980	0
226	20240626	153800	298106800	2980	2980	2980	2980	0
227	20240626	153700	298106800	2980	2980	2980	2980	0
228	20240626	153600	298106800	2980	2980	2980	2980	0
229	20240626	153500	298106800	2980	2980	2980	2980	0
230	20240626	153400	298106800	2980	2980	2980	2980	0
231	20240626	153300	298106800	2980	2980	2980	2980	0
232	20240626	153200	298106800	2980	2980	2980	2980	0
233	20240626	153100	298106800	2980	2980	2980	2980	0
234	20240626	153000	298106800	2980	2980	2980	2980	4017
235	20240626	152900	286136140	2980	2980	2980	2980	0
236	20240626	152800	286136140	2980	2980	2980	2980	0
237	20240626	152700	286136140	2980	2980	2980	2980	0
238	20240626	152600	286136140	2980	2980	2980	2980	0
239	20240626	152500	286136140	2980	2980	2980	2980	0
240	20240626	152400	286136140	2980	2980	2980	2980	0
241	20240626	152300	286136140	2980	2980	2980	2980	0
242	20240626	152200	286136140	2980	2980	2980	2980	0
243	20240626	152100	286136140	2980	2980	2980	2980	0
244	20240626	152000	286136140	2980	2980	2980	2980	0
245	20240626	151900	286136140	2980	2985	2985	2980	1577
246	20240626	151800	281434230	2985	2980	2985	2980	417
247	20240626	151700	280191360	2980	2985	2985	2980	210
248	20240626	151600	279565400	2985	2980	2985	2980	14
249	20240626	151500	279523635	2980	2985	2985	2980	344
250	20240626	151400	278497700	2985	2980	2985	2980	174
251	20240626	151300	277979175	2980	2985	2985	2980	800
252	20240626	151200	275593175	2985	2985	2985	2980	134
253	20240626	151100	275193785	2985	2985	2985	2985	121
254	20240626	151000	274832600	2985	2985	2985	2985	1
255	20240626	150900	274829615	2985	2985	2985	2985	355
256	20240626	150800	273769940	2985	2985	2985	2985	1
257	20240626	150700	273766955	2985	2985	2985	2985	0
258	20240626	150600	273766955	2985	2990	2990	2985	811
259	20240626	150500	271346005	2990	2990	2990	2990	0
260	20240626	150400	271346005	2990	2990	2990	2990	0
261	20240626	150300	271346005	2990	2985	2990	2985	460
262	20240626	150200	269971485	2985	2985	2985	2985	50
263	20240626	150100	269822235	2990	2990	2990	2990	0
264	20240626	150000	269822235	2990	2990	2990	2990	0
265	20240626	145900	269822235	2990	2990	2990	2990	0
266	20240626	145800	269822235	2990	2990	2990	2990	200
267	20240626	145700	269224235	2985	2985	2985	2985	171
268	20240626	145600	268713800	2985	2985	2985	2985	690
269	20240626	145500	266654150	2985	2985	2985	2985	101
270	20240626	145400	266352665	2985	2985	2985	2985	176
271	20240626	145300	265827305	2985	2985	2985	2985	10
272	20240626	145200	265797455	2985	2985	2985	2985	0
273	20240626	145100	265797455	2985	2985	2985	2985	0
274	20240626	145000	265797455	2985	2985	2985	2985	0
275	20240626	144900	265797455	2985	2985	2985	2985	175
276	20240626	144800	265275080	2985	2985	2985	2985	89
277	20240626	144700	265009415	2990	2985	2990	2985	672
278	20240626	144600	263003490	2985	2985	2985	2985	0
279	20240626	144500	263003490	2985	2985	2985	2985	0
280	20240626	144400	263003490	2985	2985	2985	2985	10
281	20240626	144300	262973640	2990	2990	2990	2990	0
282	20240626	144200	262973640	2990	2990	2990	2990	20
283	20240626	144100	262913840	2995	2995	2995	2995	388
284	20240626	144000	261751780	2995	2995	2995	2995	0
285	20240626	143900	261751780	2995	2995	2995	2995	593
286	20240626	143800	259975745	2980	2990	2990	2980	180
287	20240626	143700	259439200	2985	2985	2985	2985	271
288	20240626	143600	258630265	2980	2980	2980	2980	179
289	20240626	143500	258096845	2980	2980	2980	2980	100
290	20240626	143400	257798845	2985	2985	2985	2985	55
291	20240626	143300	257634670	2980	2980	2980	2980	50
292	20240626	143200	257485670	2980	2980	2980	2980	0
293	20240626	143100	257485670	2980	2980	2980	2980	175
294	20240626	143000	256964170	2980	2980	2980	2980	0
295	20240626	142900	256964170	2980	2980	2980	2980	0
296	20240626	142800	256964170	2980	2980	2980	2980	170
297	20240626	142700	256457570	2980	2980	2980	2980	0
298	20240626	142600	256457570	2980	2980	2980	2980	166
299	20240626	142500	255962890	2980	2980	2980	2980	174
300	20240626	142400	255444370	2985	2985	2985	2985	20
301	20240626	142300	255384670	2980	2980	2980	2980	1
302	20240626	142200	255381690	2980	2980	2980	2980	1
303	20240626	142100	255378710	2990	2990	2990	2990	0
304	20240626	142000	255378710	2990	2990	2990	2990	0
305	20240626	141900	255378710	2990	2990	2990	2990	0
306	20240626	141800	255378710	2990	2990	2990	2990	0
307	20240626	141700	255378710	2990	2990	2990	2990	0
308	20240626	141600	255378710	2990	2990	2990	2990	0
309	20240626	141500	255378710	2990	2990	2990	2990	1
310	20240626	141400	255375720	2980	2980	2980	2980	0
311	20240626	141300	255375720	2980	2980	2980	2980	0
312	20240626	141200	255375720	2980	2980	2980	2975	15287
313	20240626	141100	209865765	2980	2980	2980	2980	6
314	20240626	141000	209847885	2980	2985	2985	2980	709
315	20240626	140900	207732420	2990	2985	2990	2985	5413
316	20240626	140800	191574580	2990	2990	2990	2990	0
317	20240626	140700	191574580	2990	2990	2990	2985	10115
318	20240626	140600	161377165	2995	2995	2995	2995	0
319	20240626	140500	161377165	2995	2995	2995	2995	0
320	20240626	140400	161377165	2995	2995	2995	2995	1
321	20240626	140300	161374170	2995	2995	2995	2995	0
322	20240626	140200	161374170	2995	2995	2995	2995	205
323	20240626	140100	160760195	2990	2990	2990	2990	273
324	20240626	140000	159943925	2995	2995	2995	2995	0
325	20240626	135900	159943925	2995	2995	2995	2995	34
326	20240626	135800	159842095	2995	2995	2995	2995	84
327	20240626	135700	159590515	2995	2995	2995	2995	653
328	20240626	135600	157634780	3000	2995	3000	2995	367
329	20240626	135500	156535085	2995	2995	2995	2995	100
330	20240626	135400	156235585	2995	2995	2995	2995	0
331	20240626	135300	156235585	2995	2995	2995	2995	0
332	20240626	135200	156235585	2995	2995	2995	2995	0
333	20240626	135100	156235585	2995	2995	2995	2995	20
334	20240626	135000	156175685	3000	2995	3000	2995	1959
335	20240626	134900	150306195	2990	2990	2990	2990	0
336	20240626	134800	150306195	2990	2990	2990	2990	0
337	20240626	134700	150306195	2990	2990	2990	2990	0
338	20240626	134600	150306195	2990	2990	2990	2990	0
339	20240626	134500	150306195	2990	2990	2990	2990	0
340	20240626	134400	150306195	2990	2990	2990	2990	0
341	20240626	134300	150306195	2990	2990	2990	2990	50
342	20240626	134200	150156695	2990	2990	2990	2990	0
343	20240626	134100	150156695	2990	2990	2990	2990	0
344	20240626	134000	150156695	2990	2990	2990	2990	0
345	20240626	133900	150156695	2990	2990	2990	2990	0
346	20240626	133800	150156695	2990	2990	2990	2990	1600
347	20240626	133700	145372695	2990	2990	2990	2990	0
348	20240626	133600	145372695	2990	2990	2990	2990	0
349	20240626	133500	145372695	2990	2990	2990	2990	159
350	20240626	133400	144897285	2995	2995	2995	2995	118
351	20240626	133300	144543875	2995	2995	2995	2995	1
352	20240626	133200	144540880	2995	2995	2995	2995	3
353	20240626	133100	144531895	2995	2995	2995	2995	59
354	20240626	133000	144355190	2995	2995	2995	2995	0
355	20240626	132900	144355190	2995	2995	2995	2995	0
356	20240626	132800	144355190	2995	2995	2995	2995	0
357	20240626	132700	144355190	2995	2995	2995	2995	20
358	20240626	132600	144295290	2995	2995	2995	2995	3
359	20240626	132500	144286305	2995	2995	2995	2995	4
360	20240626	132400	144274325	2995	2995	2995	2995	0
361	20240626	132300	144274325	2995	2995	2995	2995	0
362	20240626	132200	144274325	2995	2995	2995	2995	114
363	20240626	132100	143932895	2995	2995	2995	2995	0
364	20240626	132000	143932895	2995	2995	2995	2995	0
365	20240626	131900	143932895	2995	2995	2995	2995	0
366	20240626	131800	143932895	2995	2995	2995	2995	300
367	20240626	131700	143034395	2995	2995	2995	2995	0
368	20240626	131600	143034395	2995	2995	2995	2995	0
369	20240626	131500	143034395	2995	2995	2995	2995	0
370	20240626	131400	143034395	2995	2995	2995	2995	0
371	20240626	131300	143034395	2995	2995	2995	2995	0
372	20240626	131200	143034395	2995	2995	2995	2995	20
373	20240626	131100	142974495	2995	2990	2995	2990	196
374	20240626	131000	142387925	2995	2995	2995	2995	0
375	20240626	130900	142387925	2995	2995	2995	2995	0
376	20240626	130800	142387925	2995	2995	2995	2995	0
377	20240626	130700	142387925	2995	2995	2995	2995	0
378	20240626	130600	142387925	2995	2995	2995	2995	0
379	20240626	130500	142387925	2995	2995	2995	2995	0
380	20240626	130400	142387925	2995	2995	2995	2995	0
381	20240626	130300	142387925	2995	2995	2995	2995	102
382	20240626	130200	142082435	2995	2995	2995	2995	0
383	20240626	130100	142082435	2995	2995	2995	2995	0
384	20240626	130000	142082435	2995	2995	2995	2995	0
385	20240626	125900	142082435	2995	2995	2995	2995	0
386	20240626	125800	142082435	2995	2995	2995	2995	114
387	20240626	125700	141741005	2995	2995	2995	2995	0
388	20240626	125600	141741005	2995	2995	2995	2995	0
389	20240626	125500	141741005	2995	2995	2995	2995	0
390	20240626	125400	141741005	2995	2995	2995	2995	0
391	20240626	125300	141741005	2995	2995	2995	2995	0
392	20240626	125200	141741005	2995	2995	2995	2995	0
393	20240626	125100	141741005	2995	2995	2995	2995	0
394	20240626	125000	141741005	2995	2995	2995	2995	0
395	20240626	124900	141741005	2995	2995	2995	2995	56
396	20240626	124800	141573285	2995	2995	2995	2995	0
397	20240626	124700	141573285	2995	2995	2995	2995	5
398	20240626	124600	141558310	2995	2995	2995	2995	0
399	20240626	124500	141558310	2995	2990	2995	2990	318
400	20240626	124400	140606900	2990	2990	2990	2990	162
401	20240626	124300	140122520	2990	2990	2990	2990	124
402	20240626	124200	139751760	2990	2990	2990	2990	0
403	20240626	124100	139751760	2990	2985	2990	2985	695
404	20240626	124000	137674595	2990	2990	2990	2990	0
405	20240626	123900	137674595	2990	2990	2990	2990	1
406	20240626	123800	137671605	2985	2985	2985	2985	1
407	20240626	123700	137668620	2985	2985	2985	2985	90
408	20240626	123600	137399970	2990	2990	2990	2990	0
409	20240626	123500	137399970	2990	2990	2990	2990	0
410	20240626	123400	137399970	2990	2990	2990	2990	107
411	20240626	123300	137080040	2985	2985	2985	2985	0
412	20240626	123200	137080040	2985	2985	2985	2985	0
413	20240626	123100	137080040	2985	2985	2985	2985	0
414	20240626	123000	137080040	2985	2985	2985	2985	343
415	20240626	122900	136056185	2990	2990	2990	2990	1
416	20240626	122800	136053195	2990	2990	2990	2990	5
417	20240626	122700	136038245	2985	2985	2985	2985	0
418	20240626	122600	136038245	2985	2985	2985	2985	0
419	20240626	122500	136038245	2985	2985	2985	2985	0
420	20240626	122400	136038245	2985	2990	2990	2985	280
421	20240626	122300	135202165	2995	2995	2995	2995	0
422	20240626	122200	135202165	2995	2990	2995	2990	1005
423	20240626	122100	132197190	2995	2995	2995	2995	0
424	20240626	122000	132197190	2995	2990	2995	2990	123
425	20240626	121900	131828840	2990	2990	2990	2990	0
426	20240626	121800	131828840	2990	2990	2990	2990	100
427	20240626	121700	131529840	2990	2990	2990	2990	192
428	20240626	121600	130955760	2990	2990	2990	2990	100
429	20240626	121500	130656760	2990	2990	2990	2990	150
430	20240626	121400	130208260	2990	2990	2990	2990	12
431	20240626	121300	130172380	2990	2990	2990	2990	5
432	20240626	121200	130157430	2990	2985	2990	2985	919
433	20240626	121100	127411715	2985	2985	2985	2985	0
434	20240626	121000	127411715	2985	2985	2985	2985	1469
435	20240626	120900	123026750	2985	2985	2985	2985	178
436	20240626	120800	122495420	2990	2990	2990	2990	0
437	20240626	120700	122495420	2990	2990	2990	2990	0
438	20240626	120600	122495420	2990	2990	2990	2990	24
439	20240626	120500	122423660	2990	2990	2990	2990	9
440	20240626	120400	122396750	2990	2990	2990	2990	0
441	20240626	120300	122396750	2990	2990	2990	2990	0
442	20240626	120200	122396750	2990	2990	2990	2990	0
443	20240626	120100	122396750	2990	2990	2990	2990	0
444	20240626	120000	122396750	2990	2990	2990	2990	0
445	20240626	115900	122396750	2990	2990	2990	2985	183
446	20240626	115800	121850400	2990	2990	2990	2990	479
447	20240626	115700	120418190	2995	2995	2995	2995	0
448	20240626	115600	120418190	2995	2995	2995	2995	10
449	20240626	115500	120388240	2990	2990	2990	2990	2001
450	20240626	115400	114405250	2990	2990	2990	2990	120
451	20240626	115300	114046450	2990	2990	2990	2990	0
452	20240626	115200	114046450	2990	2990	2990	2990	0
453	20240626	115100	114046450	2990	2990	2990	2990	1
454	20240626	115000	114043460	2990	2990	2990	2990	4465
455	20240626	114900	100693110	2990	2990	2990	2990	780
456	20240626	114800	98360910	2995	2995	2995	2995	0
457	20240626	114700	98360910	2995	2995	2995	2995	0
458	20240626	114600	98360910	2995	2995	2995	2995	115
459	20240626	114500	98016485	2990	2990	2990	2990	1
460	20240626	114400	98013495	2990	2990	2990	2990	0
461	20240626	114300	98013495	2990	2990	2990	2990	0
462	20240626	114200	98013495	2990	2995	2995	2990	1177
463	20240626	114100	94489265	2990	2990	2990	2990	0
464	20240626	114000	94489265	2990	2990	2990	2990	0
465	20240626	113900	94489265	2990	2995	2995	2990	2090
466	20240626	113800	88239910	2990	2990	2990	2990	0
467	20240626	113700	88239910	2990	2990	2990	2990	176
468	20240626	113600	87713670	2990	2990	2990	2990	664
469	20240626	113500	85728310	2990	2990	2990	2990	0
470	20240626	113400	85728310	2990	2995	2995	2990	419
471	20240626	113300	84474905	2995	2995	2995	2995	0
472	20240626	113200	84474905	2995	2995	2995	2995	0
473	20240626	113100	84474905	2995	2995	2995	2995	0
474	20240626	113000	84474905	2995	2995	2995	2995	149
475	20240626	112900	84028650	2995	2995	2995	2995	0
476	20240626	112800	84028650	2995	2995	2995	2995	0
477	20240626	112700	84028650	2995	2995	2995	2995	1
478	20240626	112600	84025655	2990	2990	2990	2990	0
479	20240626	112500	84025655	2990	2990	2990	2990	1000
480	20240626	112400	81035655	2995	2995	2995	2995	101
481	20240626	112300	80733160	2995	2995	2995	2995	0
482	20240626	112200	80733160	2995	2995	2995	2995	0
483	20240626	112100	80733160	2995	2995	2995	2995	0
484	20240626	112000	80733160	2995	2995	2995	2995	2
485	20240626	111900	80727170	2995	2995	2995	2995	10
486	20240626	111800	80697220	2995	2995	2995	2995	0
487	20240626	111700	80697220	2995	2995	2995	2995	1
488	20240626	111600	80694225	2990	2995	2995	2990	101
489	20240626	111500	80392230	2995	2995	2995	2995	0
490	20240626	111400	80392230	2995	2995	2995	2995	106
491	20240626	111300	80074760	2995	2995	2995	2995	33
492	20240626	111200	79975925	2995	2995	2995	2995	0
493	20240626	111100	79975925	2995	2995	2995	2995	0
494	20240626	111000	79975925	2995	2995	2995	2995	90
495	20240626	110900	79706375	2990	2990	2990	2990	0
496	20240626	110800	79706375	2990	2995	2995	2990	299
497	20240626	110700	78811870	2995	2995	2995	2995	0
498	20240626	110600	78811870	2995	2995	2995	2995	1
499	20240626	110500	78808875	2995	2995	2995	2995	5
500	20240626	110400	78793900	2995	2995	2995	2995	0
501	20240626	110300	78793900	2995	2990	2995	2990	2
502	20240626	110200	78787915	2990	2990	2990	2990	0
503	20240626	110100	78787915	2990	2990	2990	2990	321
504	20240626	110000	77828125	2995	2990	2995	2985	1530
505	20240626	105900	73258855	2990	2990	2990	2990	0
506	20240626	105800	73258855	2990	2990	2990	2990	0
507	20240626	105700	73258855	2990	2990	2990	2990	20
508	20240626	105600	73199055	2990	2990	2990	2990	0
509	20240626	105500	73199055	2990	2990	2990	2990	1
510	20240626	105400	73196065	2995	2995	2995	2995	100
511	20240626	105300	72896565	2995	2990	2995	2990	18
512	20240626	105200	72842680	2985	2985	2985	2985	0
513	20240626	105100	72842680	2985	2985	2985	2985	0
514	20240626	105000	72842680	2985	2985	2985	2985	0
515	20240626	104900	72842680	2985	2985	2985	2985	0
516	20240626	104800	72842680	2985	2985	2985	2985	0
517	20240626	104700	72842680	2985	2990	2990	2985	1000
518	20240626	104600	69857655	2990	2990	2990	2985	1523
519	20240626	104500	65304720	2990	2995	2995	2990	271
520	20240626	104400	64493930	2995	2995	2995	2995	0
521	20240626	104300	64493930	2995	2995	2995	2995	0
522	20240626	104200	64493930	2995	2995	2995	2995	1
523	20240626	104100	64490935	2995	2995	2995	2995	0
524	20240626	104000	64490935	2995	2995	2995	2995	0
525	20240626	103900	64490935	2995	2995	2995	2995	963
526	20240626	103800	61606750	3000	3000	3000	3000	0
527	20240626	103700	61606750	3000	3000	3000	3000	354
528	20240626	103600	60544750	3000	3000	3000	3000	0
529	20240626	103500	60544750	3000	2995	3000	2995	400
530	20240626	103400	59346250	2995	3000	3000	2995	317
531	20240626	103300	58396250	2995	2995	2995	2995	210
532	20240626	103200	57767300	2995	2995	2995	2995	10
533	20240626	103100	57737350	2995	2995	2995	2995	50
534	20240626	103000	57587600	3000	3000	3000	3000	0
535	20240626	102900	57587600	3000	3000	3000	3000	0
536	20240626	102800	57587600	3000	3000	3000	3000	0
537	20240626	102700	57587600	3000	3000	3000	3000	0
538	20240626	102600	57587600	3000	3000	3000	3000	0
539	20240626	102500	57587600	3000	3000	3000	3000	119
540	20240626	102400	57230600	2990	2990	2990	2990	0
541	20240626	102300	57230600	2990	2990	2990	2990	1
542	20240626	102200	57227610	3000	3000	3000	3000	0
543	20240626	102100	57227610	3000	3000	3000	3000	1
544	20240626	102000	57224610	2995	2995	2995	2995	0
545	20240626	101900	57224610	2995	2995	2995	2995	1000
546	20240626	101800	54229610	2995	2995	2995	2995	1
547	20240626	101700	54226615	2990	2990	2990	2990	727
548	20240626	101600	52052885	2990	2990	2990	2990	0
549	20240626	101500	52052885	2990	2990	2990	2990	131
550	20240626	101400	51661195	2990	2990	2990	2990	26
551	20240626	101300	51583455	2990	2990	2990	2990	248
552	20240626	101200	50841935	2990	2990	2990	2990	419
553	20240626	101100	49589125	2990	2990	2990	2990	293
554	20240626	101000	48713055	2990	2990	2990	2990	725
555	20240626	100900	46545305	2990	2990	2990	2990	38
556	20240626	100800	46431685	2985	2990	2990	2985	195
557	20240626	100700	45849455	2985	2985	2985	2985	1000
558	20240626	100600	42864455	2985	2985	2985	2985	200
559	20240626	100500	42267455	2990	2990	2990	2990	42
560	20240626	100400	42141875	2985	2990	2990	2985	825
561	20240626	100300	39677080	2995	2995	2995	2990	952
562	20240626	100200	36830090	2995	2995	2995	2995	1003
563	20240626	100100	33826105	2995	2995	2995	2995	5
564	20240626	100000	33811130	2995	2995	2995	2995	0
565	20240626	095900	33811130	2995	2995	2995	2995	50
566	20240626	095800	33661380	2995	2995	2995	2995	30
567	20240626	095700	33571530	2995	2995	2995	2995	152
568	20240626	095600	33116290	2995	2995	2995	2995	35
569	20240626	095500	33011465	2995	2995	2995	2995	15
570	20240626	095400	32966540	2990	2990	2990	2990	0
571	20240626	095300	32966540	2990	2990	2990	2990	0
572	20240626	095200	32966540	2990	2990	2990	2990	0
573	20240626	095100	32966540	2990	2990	2990	2990	0
574	20240626	095000	32966540	2990	2990	2990	2990	402
575	20240626	094900	31764560	2995	2995	2995	2995	23
576	20240626	094800	31695675	2990	2990	2990	2990	369
577	20240626	094700	30592365	2990	2990	2990	2990	74
578	20240626	094600	30371105	2990	2990	2990	2990	60
579	20240626	094500	30191705	2990	2990	2990	2985	529
580	20240626	094400	28610640	2990	2990	2990	2990	301
581	20240626	094300	27710650	2985	2990	2990	2985	2645
582	20240626	094200	19803830	2990	2990	2990	2990	1080
583	20240626	094100	16574630	2990	2990	2990	2990	0
584	20240626	094000	16574630	2990	2990	2990	2990	1
585	20240626	093900	16571640	2990	2990	2990	2990	10
586	20240626	093800	16541740	2990	2990	2990	2990	1
587	20240626	093700	16538750	2985	2990	2990	2985	17
588	20240626	093600	16487965	2990	2990	2990	2990	1
589	20240626	093500	16484975	2990	2990	2990	2990	20
590	20240626	093400	16425175	2990	2990	2990	2990	50
591	20240626	093300	16275675	2990	2990	2990	2990	335
592	20240626	093200	15274025	2990	2990	2990	2990	0
593	20240626	093100	15274025	2990	2990	2990	2990	273
594	20240626	093000	14457755	2990	2990	2990	2990	0
595	20240626	092900	14457755	2990	2990	2990	2990	33
596	20240626	092800	14359085	2995	2995	2995	2995	33
597	20240626	092700	14260250	2995	2995	2995	2995	0
598	20240626	092600	14260250	2995	2995	2995	2995	20
599	20240626	092500	14200350	2995	2995	2995	2995	0
600	20240626	092400	14200350	2995	2995	2995	2995	423
601	20240626	092300	12933465	2995	2995	2995	2995	535
602	20240626	092200	11331140	2995	2995	2995	2995	33
603	20240626	092100	11232305	2995	2995	2995	2995	18
604	20240626	092000	11178395	2995	2995	2995	2995	1
605	20240626	091900	11175400	2995	2995	2995	2995	1
606	20240626	091800	11172405	2990	2990	2990	2990	299
607	20240626	091700	10278395	2990	2990	2990	2990	1
608	20240626	091600	10275405	2990	2990	2990	2990	1
609	20240626	091500	10272415	2990	2990	2990	2990	0
610	20240626	091400	10272415	2990	2995	2995	2990	335
611	20240626	091300	9269820	2995	2995	2995	2995	10
612	20240626	091200	9239870	2995	2995	2995	2995	0
613	20240626	091100	9239870	2995	2995	2995	2995	16
614	20240626	091000	9191950	3000	3000	3000	3000	1
615	20240626	090900	9188950	2990	2990	2990	2990	51
616	20240626	090800	9036460	2985	2995	2995	2985	31
617	20240626	090700	8943815	2995	2995	2995	2995	0
618	20240626	090600	8943815	2995	2995	2995	2995	10
619	20240626	090500	8913865	2985	3000	3000	2985	236
620	20240626	090400	8209330	3000	3000	3000	3000	20
621	20240626	090300	8149330	3000	3000	3000	3000	3
622	20240626	090200	8140330	3005	3000	3005	3000	1000
623	20240626	090100	5137335	3000	3000	3000	3000	10
624	20240626	090000	5107335	2985	2985	2985	2985	1711