KissMeData/092440/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200400	75091350	2960	2960	2960	2960	681
3	20240626	200300	75091350	2960	2960	2960	2960	0
4	20240626	200200	75091350	2960	2960	2960	2960	0
5	20240626	200100	75091350	2960	2960	2960	2960	0
6	20240626	200000	75091350	2960	2960	2960	2960	0
7	20240626	195900	75091350	2960	2960	2960	2960	0
8	20240626	195800	75091350	2960	2960	2960	2960	0
9	20240626	195700	75091350	2960	2960	2960	2960	0
10	20240626	195600	75091350	2960	2960	2960	2960	0
11	20240626	195500	75091350	2960	2960	2960	2960	0
12	20240626	195400	75091350	2960	2960	2960	2960	0
13	20240626	195300	75091350	2960	2960	2960	2960	0
14	20240626	195200	75091350	2960	2960	2960	2960	0
15	20240626	195100	75091350	2960	2960	2960	2960	0
16	20240626	195000	75091350	2960	2960	2960	2960	0
17	20240626	194900	75091350	2960	2960	2960	2960	0
18	20240626	194800	75091350	2960	2960	2960	2960	0
19	20240626	194700	75091350	2960	2960	2960	2960	0
20	20240626	194600	75091350	2960	2960	2960	2960	0
21	20240626	194500	75091350	2960	2960	2960	2960	0
22	20240626	194400	75091350	2960	2960	2960	2960	0
23	20240626	194300	75091350	2960	2960	2960	2960	0
24	20240626	194200	75091350	2960	2960	2960	2960	0
25	20240626	194100	75091350	2960	2960	2960	2960	0
26	20240626	194000	75091350	2960	2960	2960	2960	0
27	20240626	193900	75091350	2960	2960	2960	2960	0
28	20240626	193800	75091350	2960	2960	2960	2960	0
29	20240626	193700	75091350	2960	2960	2960	2960	0
30	20240626	193600	75091350	2960	2960	2960	2960	0
31	20240626	193500	75091350	2960	2960	2960	2960	0
32	20240626	193400	75091350	2960	2960	2960	2960	681
33	20240626	193300	75091350	2960	2960	2960	2960	0
34	20240626	193200	75091350	2960	2960	2960	2960	0
35	20240626	193100	75091350	2960	2960	2960	2960	0
36	20240626	193000	75091350	2960	2960	2960	2960	0
37	20240626	192900	75091350	2960	2960	2960	2960	0
38	20240626	192800	75091350	2960	2960	2960	2960	0
39	20240626	192700	75091350	2960	2960	2960	2960	0
40	20240626	192600	75091350	2960	2960	2960	2960	0
41	20240626	192500	75091350	2960	2960	2960	2960	0
42	20240626	192400	75091350	2960	2960	2960	2960	0
43	20240626	192300	75091350	2960	2960	2960	2960	0
44	20240626	192200	75091350	2960	2960	2960	2960	0
45	20240626	192100	75091350	2960	2960	2960	2960	0
46	20240626	192000	75091350	2960	2960	2960	2960	0
47	20240626	191900	75091350	2960	2960	2960	2960	0
48	20240626	191800	75091350	2960	2960	2960	2960	0
49	20240626	191700	75091350	2960	2960	2960	2960	0
50	20240626	191600	75091350	2960	2960	2960	2960	0
51	20240626	191500	75091350	2960	2960	2960	2960	0
52	20240626	191400	75091350	2960	2960	2960	2960	0
53	20240626	191300	75091350	2960	2960	2960	2960	0
54	20240626	191200	75091350	2960	2960	2960	2960	0
55	20240626	191100	75091350	2960	2960	2960	2960	0
56	20240626	191000	75091350	2960	2960	2960	2960	0
57	20240626	190900	75091350	2960	2960	2960	2960	0
58	20240626	190800	75091350	2960	2960	2960	2960	0
59	20240626	190700	75091350	2960	2960	2960	2960	0
60	20240626	190600	75091350	2960	2960	2960	2960	0
61	20240626	190500	75091350	2960	2960	2960	2960	0
62	20240626	190400	75091350	2960	2960	2960	2960	681
63	20240626	190300	75091350	2960	2960	2960	2960	0
64	20240626	190200	75091350	2960	2960	2960	2960	0
65	20240626	190100	75091350	2960	2960	2960	2960	0
66	20240626	190000	75091350	2960	2960	2960	2960	0
67	20240626	185900	75091350	2960	2960	2960	2960	0
68	20240626	185800	75091350	2960	2960	2960	2960	0
69	20240626	185700	75091350	2960	2960	2960	2960	0
70	20240626	185600	75091350	2960	2960	2960	2960	0
71	20240626	185500	75091350	2960	2960	2960	2960	0
72	20240626	185400	75091350	2960	2960	2960	2960	0
73	20240626	185300	75091350	2960	2960	2960	2960	0
74	20240626	185200	75091350	2960	2960	2960	2960	0
75	20240626	185100	75091350	2960	2960	2960	2960	0
76	20240626	185000	75091350	2960	2960	2960	2960	0
77	20240626	184900	75091350	2960	2960	2960	2960	0
78	20240626	184800	75091350	2960	2960	2960	2960	0
79	20240626	184700	75091350	2960	2960	2960	2960	0
80	20240626	184600	75091350	2960	2960	2960	2960	0
81	20240626	184500	75091350	2960	2960	2960	2960	0
82	20240626	184400	75091350	2960	2960	2960	2960	0
83	20240626	184300	75091350	2960	2960	2960	2960	0
84	20240626	184200	75091350	2960	2960	2960	2960	0
85	20240626	184100	75091350	2960	2960	2960	2960	0
86	20240626	184000	75091350	2960	2960	2960	2960	0
87	20240626	183900	75091350	2960	2960	2960	2960	0
88	20240626	183800	75091350	2960	2960	2960	2960	0
89	20240626	183700	75091350	2960	2960	2960	2960	0
90	20240626	183600	75091350	2960	2960	2960	2960	0
91	20240626	183500	75091350	2960	2960	2960	2960	0
92	20240626	183400	75091350	2960	2960	2960	2960	681
93	20240626	183300	75091350	2960	2960	2960	2960	0
94	20240626	183200	75091350	2960	2960	2960	2960	0
95	20240626	183100	75091350	2960	2960	2960	2960	0
96	20240626	183000	75091350	2960	2960	2960	2960	0
97	20240626	182900	75091350	2960	2960	2960	2960	0
98	20240626	182800	75091350	2960	2960	2960	2960	0
99	20240626	182700	75091350	2960	2960	2960	2960	0
100	20240626	182600	75091350	2960	2960	2960	2960	0
101	20240626	182500	75091350	2960	2960	2960	2960	0
102	20240626	182400	75091350	2960	2960	2960	2960	0
103	20240626	182300	75091350	2960	2960	2960	2960	0
104	20240626	182200	75091350	2960	2960	2960	2960	0
105	20240626	182100	75091350	2960	2960	2960	2960	0
106	20240626	182000	75091350	2960	2960	2960	2960	0
107	20240626	181900	75091350	2960	2960	2960	2960	0
108	20240626	181800	75091350	2960	2960	2960	2960	0
109	20240626	181700	75091350	2960	2960	2960	2960	0
110	20240626	181600	75091350	2960	2960	2960	2960	0
111	20240626	181500	75091350	2960	2960	2960	2960	0
112	20240626	181400	75091350	2960	2960	2960	2960	0
113	20240626	181300	75091350	2960	2960	2960	2960	0
114	20240626	181200	75091350	2960	2960	2960	2960	0
115	20240626	181100	75091350	2960	2960	2960	2960	0
116	20240626	181000	75091350	2960	2960	2960	2960	0
117	20240626	180900	75091350	2960	2960	2960	2960	0
118	20240626	180800	75091350	2960	2960	2960	2960	0
119	20240626	180700	75091350	2960	2960	2960	2960	0
120	20240626	180600	75091350	2960	2960	2960	2960	0
121	20240626	180500	75091350	2960	2960	2960	2960	0
122	20240626	180400	75091350	2960	2960	2960	2960	681
123	20240626	180300	75091350	2960	2960	2960	2960	0
124	20240626	180200	75091350	2960	2960	2960	2960	0
125	20240626	180100	75091350	2960	2960	2960	2960	0
126	20240626	180000	75091350	2960	2960	2960	2960	0
127	20240626	175900	75091350	2960	2960	2960	2960	0
128	20240626	175800	75091350	2960	2960	2960	2960	0
129	20240626	175700	75091350	2960	2960	2960	2960	0
130	20240626	175600	75091350	2960	2960	2960	2960	0
131	20240626	175500	75091350	2960	2960	2960	2960	0
132	20240626	175400	75091350	2960	2960	2960	2960	0
133	20240626	175300	75091350	2960	2960	2960	2960	0
134	20240626	175200	75091350	2960	2960	2960	2960	0
135	20240626	175100	75091350	2960	2960	2960	2960	0
136	20240626	175000	75091350	2960	2960	2960	2960	0
137	20240626	174900	75091350	2960	2960	2960	2960	0
138	20240626	174800	75091350	2960	2960	2960	2960	0
139	20240626	174700	75091350	2960	2960	2960	2960	0
140	20240626	174600	75091350	2960	2960	2960	2960	0
141	20240626	174500	75091350	2960	2960	2960	2960	0
142	20240626	174400	75091350	2960	2960	2960	2960	0
143	20240626	174300	75091350	2960	2960	2960	2960	0
144	20240626	174200	75091350	2960	2960	2960	2960	0
145	20240626	174100	75091350	2960	2960	2960	2960	0
146	20240626	174000	75091350	2960	2960	2960	2960	0
147	20240626	173900	75091350	2960	2960	2960	2960	0
148	20240626	173800	75091350	2960	2960	2960	2960	0
149	20240626	173700	75091350	2960	2960	2960	2960	0
150	20240626	173600	75091350	2960	2960	2960	2960	0
151	20240626	173500	75091350	2960	2960	2960	2960	0
152	20240626	173400	75091350	2960	2960	2960	2960	681
153	20240626	173300	75091350	2960	2960	2960	2960	0
154	20240626	173200	75091350	2960	2960	2960	2960	0
155	20240626	173100	75091350	2960	2960	2960	2960	0
156	20240626	173000	75091350	2960	2960	2960	2960	0
157	20240626	172900	75091350	2960	2960	2960	2960	0
158	20240626	172800	75091350	2960	2960	2960	2960	0
159	20240626	172700	75091350	2960	2960	2960	2960	0
160	20240626	172600	75091350	2960	2960	2960	2960	0
161	20240626	172500	75091350	2960	2960	2960	2960	0
162	20240626	172400	75091350	2960	2960	2960	2960	0
163	20240626	172300	75091350	2960	2960	2960	2960	0
164	20240626	172200	75091350	2960	2960	2960	2960	0
165	20240626	172100	75091350	2960	2960	2960	2960	0
166	20240626	172000	75091350	2960	2960	2960	2960	0
167	20240626	171900	75091350	2960	2960	2960	2960	0
168	20240626	171800	75091350	2960	2960	2960	2960	0
169	20240626	171700	75091350	2960	2960	2960	2960	0
170	20240626	171600	75091350	2960	2960	2960	2960	0
171	20240626	171500	75091350	2960	2960	2960	2960	0
172	20240626	171400	75091350	2960	2960	2960	2960	0
173	20240626	171300	75091350	2960	2960	2960	2960	0
174	20240626	171200	75091350	2960	2960	2960	2960	0
175	20240626	171100	75091350	2960	2960	2960	2960	0
176	20240626	171000	75091350	2960	2960	2960	2960	0
177	20240626	170900	75091350	2960	2960	2960	2960	0
178	20240626	170800	75091350	2960	2960	2960	2960	0
179	20240626	170700	75091350	2960	2960	2960	2960	0
180	20240626	170600	75091350	2960	2960	2960	2960	0
181	20240626	170500	75091350	2960	2960	2960	2960	0
182	20240626	170400	75091350	2960	2960	2960	2960	681
183	20240626	170300	75091350	2960	2960	2960	2960	0
184	20240626	170200	75091350	2960	2960	2960	2960	0
185	20240626	170100	75091350	2960	2960	2960	2960	0
186	20240626	170000	75091350	2960	2960	2960	2960	0
187	20240626	165900	75091350	2960	2960	2960	2960	0
188	20240626	165800	75091350	2960	2960	2960	2960	0
189	20240626	165700	75091350	2960	2960	2960	2960	0
190	20240626	165600	75091350	2960	2960	2960	2960	0
191	20240626	165500	75091350	2960	2960	2960	2960	0
192	20240626	165400	75091350	2960	2960	2960	2960	0
193	20240626	165300	75091350	2960	2960	2960	2960	0
194	20240626	165200	75091350	2960	2960	2960	2960	0
195	20240626	165100	75091350	2960	2960	2960	2960	0
196	20240626	165000	75091350	2960	2960	2960	2960	0
197	20240626	164900	75091350	2960	2960	2960	2960	0
198	20240626	164800	75091350	2960	2960	2960	2960	0
199	20240626	164700	75091350	2960	2960	2960	2960	0
200	20240626	164600	75091350	2960	2960	2960	2960	0
201	20240626	164500	75091350	2960	2960	2960	2960	0
202	20240626	164400	75091350	2960	2960	2960	2960	0
203	20240626	164300	75091350	2960	2960	2960	2960	0
204	20240626	164200	75091350	2960	2960	2960	2960	0
205	20240626	164100	75091350	2960	2960	2960	2960	0
206	20240626	164000	75091350	2960	2960	2960	2960	0
207	20240626	163900	75091350	2960	2960	2960	2960	0
208	20240626	163800	75091350	2960	2960	2960	2960	0
209	20240626	163700	75091350	2960	2960	2960	2960	0
210	20240626	163600	75091350	2960	2960	2960	2960	0
211	20240626	163500	75091350	2960	2960	2960	2960	0
212	20240626	163400	75091350	2960	2960	2960	2960	681
213	20240626	163300	75091350	2960	2960	2960	2960	0
214	20240626	163200	75091350	2960	2960	2960	2960	0
215	20240626	163100	75091350	2960	2960	2960	2960	0
216	20240626	163000	75091350	2960	2960	2960	2960	0
217	20240626	162900	75091350	2960	2960	2960	2960	0
218	20240626	162800	75091350	2960	2960	2960	2960	0
219	20240626	162700	75091350	2960	2960	2960	2960	0
220	20240626	162600	75091350	2960	2960	2960	2960	0
221	20240626	162500	75091350	2960	2960	2960	2960	0
222	20240626	162400	75091350	2960	2960	2960	2960	0
223	20240626	162300	75091350	2960	2960	2960	2960	0
224	20240626	162200	75091350	2960	2960	2960	2960	0
225	20240626	162100	75091350	2960	2960	2960	2960	0
226	20240626	162000	75091350	2960	2960	2960	2960	0
227	20240626	161900	75091350	2960	2960	2960	2960	0
228	20240626	161800	75091350	2960	2960	2960	2960	0
229	20240626	161700	75091350	2960	2960	2960	2960	0
230	20240626	161600	75091350	2960	2960	2960	2960	0
231	20240626	161500	75091350	2960	2960	2960	2960	0
232	20240626	161400	75091350	2960	2960	2960	2960	0
233	20240626	161300	75091350	2960	2960	2960	2960	0
234	20240626	161200	75091350	2960	2960	2960	2960	0
235	20240626	161100	75091350	2960	2960	2960	2960	0
236	20240626	161000	75091350	2960	2960	2960	2960	0
237	20240626	160900	75091350	2960	2960	2960	2960	0
238	20240626	160800	75091350	2960	2960	2960	2960	0
239	20240626	160700	75091350	2960	2960	2960	2960	0
240	20240626	160600	75091350	2960	2960	2960	2960	0
241	20240626	160500	75091350	2960	2960	2960	2960	0
242	20240626	160400	75091350	2960	2960	2960	2960	681
243	20240626	160300	75091350	2960	2960	2960	2960	0
244	20240626	160200	75091350	2960	2960	2960	2960	0
245	20240626	160100	75091350	2960	2960	2960	2960	0
246	20240626	160000	75091350	2960	2960	2960	2960	0
247	20240626	155900	75091350	2960	2960	2960	2960	0
248	20240626	155800	75091350	2960	2960	2960	2960	0
249	20240626	155700	75091350	2960	2960	2960	2960	0
250	20240626	155600	75091350	2960	2960	2960	2960	0
251	20240626	155500	75091350	2960	2960	2960	2960	0
252	20240626	155400	75091350	2960	2960	2960	2960	0
253	20240626	155300	75091350	2960	2960	2960	2960	0
254	20240626	155200	75091350	2960	2960	2960	2960	0
255	20240626	155100	75091350	2960	2960	2960	2960	0
256	20240626	155000	75091350	2960	2960	2960	2960	0
257	20240626	154900	75091350	2960	2960	2960	2960	0
258	20240626	154800	75091350	2960	2960	2960	2960	0
259	20240626	154700	75091350	2960	2960	2960	2960	0
260	20240626	154600	75091350	2960	2960	2960	2960	0
261	20240626	154500	75091350	2960	2960	2960	2960	0
262	20240626	154400	75091350	2960	2960	2960	2960	0
263	20240626	154300	75091350	2960	2960	2960	2960	0
264	20240626	154200	75091350	2960	2960	2960	2960	0
265	20240626	154100	75091350	2960	2960	2960	2960	0
266	20240626	154000	75091350	2960	2960	2960	2960	0
267	20240626	153900	75091350	2960	2960	2960	2960	0
268	20240626	153800	75091350	2960	2960	2960	2960	0
269	20240626	153700	75091350	2960	2960	2960	2960	0
270	20240626	153600	75091350	2960	2960	2960	2960	0
271	20240626	153500	75091350	2960	2960	2960	2960	0
272	20240626	153400	75091350	2960	2960	2960	2960	681
273	20240626	153300	75091350	2960	2960	2960	2960	0
274	20240626	153200	75091350	2960	2960	2960	2960	0
275	20240626	153100	75091350	2960	2960	2960	2960	0
276	20240626	153000	75091350	2960	2960	2960	2960	681
277	20240626	152900	73075590	2940	2940	2940	2940	0
278	20240626	152800	73075590	2940	2940	2940	2940	0
279	20240626	152700	73075590	2940	2940	2940	2940	0
280	20240626	152600	73075590	2940	2940	2940	2940	0
281	20240626	152500	73075590	2940	2940	2940	2940	0
282	20240626	152400	73075590	2940	2940	2940	2940	0
283	20240626	152300	73075590	2940	2940	2940	2940	0
284	20240626	152200	73075590	2940	2940	2940	2940	0
285	20240626	152100	73075590	2940	2940	2940	2940	0
286	20240626	152000	73075590	2940	2940	2940	2940	0
287	20240626	151900	73075590	2940	2940	2940	2940	0
288	20240626	151800	73075590	2940	2940	2940	2940	684
289	20240626	151700	71064630	2940	2940	2940	2940	450
290	20240626	151600	69741630	2940	2940	2940	2940	20
291	20240626	151500	69682830	2940	2955	2955	2940	5026
292	20240626	151400	54883795	2955	2955	2955	2955	16
293	20240626	151300	54836515	2955	2955	2955	2955	0
294	20240626	151200	54836515	2955	2955	2955	2955	0
295	20240626	151100	54836515	2955	2955	2955	2955	0
296	20240626	151000	54836515	2955	2955	2955	2955	16
297	20240626	150900	54789235	2960	2960	2960	2960	0
298	20240626	150800	54789235	2960	2960	2960	2960	0
299	20240626	150700	54789235	2960	2960	2960	2960	0
300	20240626	150600	54789235	2960	2960	2960	2960	1000
301	20240626	150500	51829235	2960	2960	2960	2960	61
302	20240626	150400	51648675	2965	2965	2965	2965	22
303	20240626	150300	51583445	2965	2965	2965	2965	0
304	20240626	150200	51583445	2965	2965	2965	2965	0
305	20240626	150100	51583445	2965	2965	2965	2965	0
306	20240626	150000	51583445	2965	2965	2965	2965	0
307	20240626	145900	51583445	2965	2965	2965	2965	0
308	20240626	145800	51583445	2965	2965	2965	2965	0
309	20240626	145700	51583445	2965	2965	2965	2965	29
310	20240626	145600	51497460	2965	2965	2965	2965	0
311	20240626	145500	51497460	2965	2965	2965	2965	0
312	20240626	145400	51497460	2965	2965	2965	2965	188
313	20240626	145300	50940040	2965	2965	2965	2965	0
314	20240626	145200	50940040	2965	2965	2965	2965	0
315	20240626	145100	50940040	2965	2965	2965	2965	0
316	20240626	145000	50940040	2965	2965	2965	2965	9
317	20240626	144900	50913355	2965	2965	2965	2965	0
318	20240626	144800	50913355	2965	2965	2965	2965	0
319	20240626	144700	50913355	2965	2965	2965	2965	0
320	20240626	144600	50913355	2965	2965	2965	2965	0
321	20240626	144500	50913355	2965	2965	2965	2965	2
322	20240626	144400	50907425	2960	2960	2960	2960	0
323	20240626	144300	50907425	2960	2960	2960	2960	0
324	20240626	144200	50907425	2960	2960	2960	2960	0
325	20240626	144100	50907425	2960	2960	2960	2960	0
326	20240626	144000	50907425	2960	2960	2960	2960	0
327	20240626	143900	50907425	2960	2960	2960	2960	0
328	20240626	143800	50907425	2960	2960	2960	2960	0
329	20240626	143700	50907425	2960	2960	2960	2960	0
330	20240626	143600	50907425	2960	2960	2960	2960	0
331	20240626	143500	50907425	2960	2960	2960	2960	0
332	20240626	143400	50907425	2960	2960	2960	2960	0
333	20240626	143300	50907425	2960	2960	2960	2960	0
334	20240626	143200	50907425	2960	2960	2960	2960	1
335	20240626	143100	50904465	2960	2960	2960	2960	0
336	20240626	143000	50904465	2960	2960	2960	2960	0
337	20240626	142900	50904465	2960	2960	2960	2960	0
338	20240626	142800	50904465	2960	2960	2960	2960	200
339	20240626	142700	50312465	2960	2960	2960	2960	281
340	20240626	142600	49480705	2955	2955	2955	2955	0
341	20240626	142500	49480705	2955	2955	2955	2955	7
342	20240626	142400	49460020	2955	2955	2955	2955	0
343	20240626	142300	49460020	2955	2955	2955	2955	0
344	20240626	142200	49460020	2955	2955	2955	2955	0
345	20240626	142100	49460020	2955	2955	2955	2955	0
346	20240626	142000	49460020	2955	2955	2955	2955	0
347	20240626	141900	49460020	2955	2955	2955	2955	0
348	20240626	141800	49460020	2955	2955	2955	2955	0
349	20240626	141700	49460020	2955	2955	2955	2955	0
350	20240626	141600	49460020	2955	2955	2955	2955	0
351	20240626	141500	49460020	2955	2955	2955	2955	0
352	20240626	141400	49460020	2955	2955	2955	2955	0
353	20240626	141300	49460020	2955	2955	2955	2955	0
354	20240626	141200	49460020	2955	2955	2955	2955	0
355	20240626	141100	49460020	2955	2955	2955	2955	11
356	20240626	141000	49427515	2955	2955	2955	2955	0
357	20240626	140900	49427515	2955	2955	2955	2955	0
358	20240626	140800	49427515	2955	2955	2955	2955	0
359	20240626	140700	49427515	2955	2955	2955	2955	0
360	20240626	140600	49427515	2955	2955	2955	2955	0
361	20240626	140500	49427515	2955	2955	2955	2955	0
362	20240626	140400	49427515	2955	2955	2955	2955	0
363	20240626	140300	49427515	2955	2955	2955	2955	0
364	20240626	140200	49427515	2955	2955	2955	2955	0
365	20240626	140100	49427515	2955	2955	2955	2955	0
366	20240626	140000	49427515	2955	2955	2955	2955	0
367	20240626	135900	49427515	2955	2955	2955	2955	0
368	20240626	135800	49427515	2955	2955	2955	2955	0
369	20240626	135700	49427515	2955	2955	2955	2955	0
370	20240626	135600	49427515	2955	2955	2955	2955	0
371	20240626	135500	49427515	2955	2955	2955	2955	0
372	20240626	135400	49427515	2955	2955	2955	2955	0
373	20240626	135300	49427515	2955	2955	2955	2955	0
374	20240626	135200	49427515	2955	2955	2955	2955	0
375	20240626	135100	49427515	2955	2955	2955	2955	0
376	20240626	135000	49427515	2955	2955	2955	2955	0
377	20240626	134900	49427515	2955	2955	2955	2955	0
378	20240626	134800	49427515	2955	2955	2955	2955	0
379	20240626	134700	49427515	2955	2955	2955	2955	0
380	20240626	134600	49427515	2955	2955	2955	2955	0
381	20240626	134500	49427515	2955	2955	2955	2955	0
382	20240626	134400	49427515	2955	2955	2955	2955	0
383	20240626	134300	49427515	2955	2955	2955	2955	0
384	20240626	134200	49427515	2955	2955	2955	2955	0
385	20240626	134100	49427515	2955	2955	2955	2955	0
386	20240626	134000	49427515	2955	2955	2955	2955	0
387	20240626	133900	49427515	2955	2955	2955	2955	0
388	20240626	133800	49427515	2955	2955	2955	2955	0
389	20240626	133700	49427515	2955	2955	2955	2955	0
390	20240626	133600	49427515	2955	2955	2955	2955	0
391	20240626	133500	49427515	2955	2955	2955	2955	0
392	20240626	133400	49427515	2955	2955	2955	2955	0
393	20240626	133300	49427515	2955	2955	2955	2955	0
394	20240626	133200	49427515	2955	2955	2955	2955	0
395	20240626	133100	49427515	2955	2955	2955	2955	0
396	20240626	133000	49427515	2955	2955	2955	2955	0
397	20240626	132900	49427515	2955	2955	2955	2955	0
398	20240626	132800	49427515	2955	2955	2955	2955	0
399	20240626	132700	49427515	2955	2955	2955	2955	0
400	20240626	132600	49427515	2955	2955	2955	2955	0
401	20240626	132500	49427515	2955	2955	2955	2955	0
402	20240626	132400	49427515	2955	2955	2955	2955	1
403	20240626	132300	49424560	2955	2955	2955	2955	0
404	20240626	132200	49424560	2955	2955	2955	2955	0
405	20240626	132100	49424560	2955	2955	2955	2955	0
406	20240626	132000	49424560	2955	2955	2955	2955	0
407	20240626	131900	49424560	2955	2955	2955	2955	0
408	20240626	131800	49424560	2955	2955	2955	2955	1
409	20240626	131700	49421605	2960	2960	2960	2960	0
410	20240626	131600	49421605	2960	2960	2960	2960	0
411	20240626	131500	49421605	2960	2960	2960	2960	0
412	20240626	131400	49421605	2960	2960	2960	2960	0
413	20240626	131300	49421605	2960	2960	2960	2960	0
414	20240626	131200	49421605	2960	2960	2960	2960	0
415	20240626	131100	49421605	2960	2960	2960	2960	0
416	20240626	131000	49421605	2960	2960	2960	2960	0
417	20240626	130900	49421605	2960	2960	2960	2960	0
418	20240626	130800	49421605	2960	2960	2960	2960	0
419	20240626	130700	49421605	2960	2960	2960	2960	0
420	20240626	130600	49421605	2960	2960	2960	2960	0
421	20240626	130500	49421605	2960	2960	2960	2960	0
422	20240626	130400	49421605	2960	2960	2960	2960	0
423	20240626	130300	49421605	2960	2960	2960	2960	0
424	20240626	130200	49421605	2960	2960	2960	2960	0
425	20240626	130100	49421605	2960	2960	2960	2960	0
426	20240626	130000	49421605	2960	2960	2960	2960	0
427	20240626	125900	49421605	2960	2960	2960	2960	0
428	20240626	125800	49421605	2960	2960	2960	2960	0
429	20240626	125700	49421605	2960	2960	2960	2960	2
430	20240626	125600	49415685	2955	2955	2955	2955	0
431	20240626	125500	49415685	2955	2955	2955	2955	0
432	20240626	125400	49415685	2955	2955	2955	2955	0
433	20240626	125300	49415685	2955	2955	2955	2955	0
434	20240626	125200	49415685	2955	2955	2955	2955	93
435	20240626	125100	49140870	2950	2950	2950	2950	0
436	20240626	125000	49140870	2950	2950	2950	2950	0
437	20240626	124900	49140870	2950	2950	2950	2950	0
438	20240626	124800	49140870	2950	2950	2950	2950	0
439	20240626	124700	49140870	2950	2950	2950	2950	0
440	20240626	124600	49140870	2950	2950	2950	2950	14
441	20240626	124500	49099570	2950	2950	2950	2950	0
442	20240626	124400	49099570	2950	2950	2950	2950	0
443	20240626	124300	49099570	2950	2950	2950	2950	1
444	20240626	124200	49096620	2950	2950	2950	2950	32
445	20240626	124100	49002220	2950	2950	2950	2950	5
446	20240626	124000	48987470	2945	2945	2945	2945	0
447	20240626	123900	48987470	2945	2945	2945	2945	823
448	20240626	123800	46563735	2945	2945	2945	2945	0
449	20240626	123700	46563735	2945	2945	2945	2945	1
450	20240626	123600	46560790	2945	2940	2945	2940	4
451	20240626	123500	46549020	2945	2945	2945	2945	0
452	20240626	123400	46549020	2945	2945	2945	2945	0
453	20240626	123300	46549020	2945	2945	2945	2945	5
454	20240626	123200	46534295	2940	2940	2940	2940	0
455	20240626	123100	46534295	2940	2950	2950	2940	645
456	20240626	123000	44636625	2955	2955	2955	2955	0
457	20240626	122900	44636625	2955	2955	2955	2955	0
458	20240626	122800	44636625	2955	2955	2955	2955	0
459	20240626	122700	44636625	2955	2955	2955	2955	0
460	20240626	122600	44636625	2955	2955	2955	2955	0
461	20240626	122500	44636625	2955	2955	2955	2955	0
462	20240626	122400	44636625	2955	2955	2955	2955	0
463	20240626	122300	44636625	2955	2955	2955	2955	10
464	20240626	122200	44607075	2950	2950	2950	2950	0
465	20240626	122100	44607075	2950	2950	2950	2950	0
466	20240626	122000	44607075	2950	2950	2950	2950	0
467	20240626	121900	44607075	2950	2950	2950	2950	0
468	20240626	121800	44607075	2950	2950	2950	2950	0
469	20240626	121700	44607075	2950	2950	2950	2950	0
470	20240626	121600	44607075	2950	2950	2950	2950	0
471	20240626	121500	44607075	2950	2950	2950	2950	0
472	20240626	121400	44607075	2950	2950	2950	2950	0
473	20240626	121300	44607075	2950	2950	2950	2950	0
474	20240626	121200	44607075	2950	2950	2950	2950	0
475	20240626	121100	44607075	2950	2950	2950	2950	0
476	20240626	121000	44607075	2950	2950	2950	2950	0
477	20240626	120900	44607075	2950	2950	2950	2950	0
478	20240626	120800	44607075	2950	2950	2950	2950	2
479	20240626	120700	44601175	2955	2955	2955	2955	0
480	20240626	120600	44601175	2955	2955	2955	2955	0
481	20240626	120500	44601175	2955	2955	2955	2955	0
482	20240626	120400	44601175	2955	2955	2955	2955	0
483	20240626	120300	44601175	2955	2955	2955	2955	0
484	20240626	120200	44601175	2955	2955	2955	2955	0
485	20240626	120100	44601175	2955	2955	2955	2955	1
486	20240626	120000	44598220	2950	2950	2950	2950	0
487	20240626	115900	44598220	2950	2950	2950	2950	0
488	20240626	115800	44598220	2950	2950	2950	2950	0
489	20240626	115700	44598220	2950	2950	2950	2950	0
490	20240626	115600	44598220	2950	2950	2950	2950	0
491	20240626	115500	44598220	2950	2950	2950	2950	0
492	20240626	115400	44598220	2950	2950	2950	2950	0
493	20240626	115300	44598220	2950	2950	2950	2950	0
494	20240626	115200	44598220	2950	2950	2950	2950	0
495	20240626	115100	44598220	2950	2950	2950	2950	0
496	20240626	115000	44598220	2950	2950	2950	2950	0
497	20240626	114900	44598220	2950	2950	2950	2950	0
498	20240626	114800	44598220	2950	2950	2950	2950	0
499	20240626	114700	44598220	2950	2950	2950	2950	700
500	20240626	114600	42533220	2940	2940	2940	2940	0
501	20240626	114500	42533220	2940	2940	2940	2940	0
502	20240626	114400	42533220	2940	2950	2950	2940	5000
503	20240626	114300	27820570	2960	2960	2960	2960	0
504	20240626	114200	27820570	2960	2960	2960	2960	1
505	20240626	114100	27817610	2960	2960	2960	2960	0
506	20240626	114000	27817610	2960	2960	2960	2960	0
507	20240626	113900	27817610	2960	2960	2960	2960	0
508	20240626	113800	27817610	2960	2960	2960	2960	0
509	20240626	113700	27817610	2960	2960	2960	2960	0
510	20240626	113600	27817610	2960	2960	2960	2960	0
511	20240626	113500	27817610	2960	2960	2960	2960	0
512	20240626	113400	27817610	2960	2960	2960	2960	0
513	20240626	113300	27817610	2960	2960	2960	2960	0
514	20240626	113200	27817610	2960	2960	2960	2960	0
515	20240626	113100	27817610	2960	2960	2960	2960	0
516	20240626	113000	27817610	2960	2960	2960	2960	0
517	20240626	112900	27817610	2960	2960	2960	2960	0
518	20240626	112800	27817610	2960	2960	2960	2960	0
519	20240626	112700	27817610	2960	2960	2960	2960	0
520	20240626	112600	27817610	2960	2960	2960	2960	0
521	20240626	112500	27817610	2960	2960	2960	2960	0
522	20240626	112400	27817610	2960	2960	2960	2960	0
523	20240626	112300	27817610	2960	2960	2960	2960	0
524	20240626	112200	27817610	2960	2960	2960	2960	0
525	20240626	112100	27817610	2960	2960	2960	2960	0
526	20240626	112000	27817610	2960	2960	2960	2960	0
527	20240626	111900	27817610	2960	2960	2960	2960	0
528	20240626	111800	27817610	2960	2960	2960	2960	0
529	20240626	111700	27817610	2960	2960	2960	2960	0
530	20240626	111600	27817610	2960	2960	2960	2960	0
531	20240626	111500	27817610	2960	2960	2960	2960	5
532	20240626	111400	27802810	2950	2950	2950	2950	0
533	20240626	111300	27802810	2950	2950	2950	2950	763
534	20240626	111200	25551960	2950	2950	2950	2950	0
535	20240626	111100	25551960	2950	2950	2950	2950	172
536	20240626	111000	25044560	2950	2950	2950	2950	0
537	20240626	110900	25044560	2950	2950	2950	2950	0
538	20240626	110800	25044560	2950	2950	2950	2950	110
539	20240626	110700	24720060	2950	2950	2950	2950	0
540	20240626	110600	24720060	2950	2950	2950	2950	0
541	20240626	110500	24720060	2950	2950	2950	2950	20
542	20240626	110400	24661060	2945	2945	2945	2945	311
543	20240626	110300	23745165	2945	2960	2960	2945	4824
544	20240626	110200	9523885	2960	2960	2960	2960	0
545	20240626	110100	9523885	2960	2960	2960	2960	0
546	20240626	110000	9523885	2960	2960	2960	2960	30
547	20240626	105900	9435085	2960	2960	2960	2960	0
548	20240626	105800	9435085	2960	2960	2960	2960	0
549	20240626	105700	9435085	2960	2960	2960	2960	0
550	20240626	105600	9435085	2960	2960	2960	2960	0
551	20240626	105500	9435085	2960	2960	2960	2960	0
552	20240626	105400	9435085	2960	2960	2960	2960	0
553	20240626	105300	9435085	2960	2960	2960	2960	0
554	20240626	105200	9435085	2960	2960	2960	2960	0
555	20240626	105100	9435085	2960	2960	2960	2960	250
556	20240626	105000	8695085	2960	2960	2960	2960	0
557	20240626	104900	8695085	2960	2960	2960	2960	0
558	20240626	104800	8695085	2960	2960	2960	2960	0
559	20240626	104700	8695085	2960	2960	2960	2960	0
560	20240626	104600	8695085	2960	2960	2960	2960	170
561	20240626	104500	8191885	2960	2960	2960	2960	0
562	20240626	104400	8191885	2960	2960	2960	2960	0
563	20240626	104300	8191885	2960	2960	2960	2960	0
564	20240626	104200	8191885	2960	2960	2960	2960	180
565	20240626	104100	7659085	2965	2965	2965	2965	0
566	20240626	104000	7659085	2965	2965	2965	2965	0
567	20240626	103900	7659085	2965	2965	2965	2965	0
568	20240626	103800	7659085	2965	2965	2965	2965	0
569	20240626	103700	7659085	2965	2960	2965	2960	301
570	20240626	103600	6768120	2960	2970	2970	2960	1000
571	20240626	103500	3807930	2970	2970	2970	2970	0
572	20240626	103400	3807930	2970	2970	2970	2970	0
573	20240626	103300	3807930	2970	2970	2970	2970	255
574	20240626	103200	3050580	2970	2970	2970	2970	0
575	20240626	103100	3050580	2970	2970	2970	2970	0
576	20240626	103000	3050580	2970	2970	2970	2970	0
577	20240626	102900	3050580	2970	2970	2970	2970	0
578	20240626	102800	3050580	2970	2970	2970	2970	0
579	20240626	102700	3050580	2970	2970	2970	2970	0
580	20240626	102600	3050580	2970	2970	2970	2970	0
581	20240626	102500	3050580	2970	2970	2970	2970	0
582	20240626	102400	3050580	2970	2970	2970	2970	0
583	20240626	102300	3050580	2970	2970	2970	2970	0
584	20240626	102200	3050580	2970	2970	2970	2970	0
585	20240626	102100	3050580	2970	2970	2970	2970	0
586	20240626	102000	3050580	2970	2970	2970	2970	0
587	20240626	101900	3050580	2970	2970	2970	2970	0
588	20240626	101800	3050580	2970	2975	2975	2970	1000
589	20240626	101700	80445	2980	2980	2980	2980	0
590	20240626	101600	80445	2980	2980	2980	2980	0
591	20240626	101500	80445	2980	2980	2980	2980	0
592	20240626	101400	80445	2980	2980	2980	2980	0
593	20240626	101300	80445	2980	2980	2980	2980	0
594	20240626	101200	80445	2980	2980	2980	2980	0
595	20240626	101100	80445	2980	2980	2980	2980	0
596	20240626	101000	80445	2980	2980	2980	2980	0
597	20240626	100900	80445	2980	2980	2980	2980	0
598	20240626	100800	80445	2980	2980	2980	2980	0
599	20240626	100700	80445	2980	2980	2980	2980	0
600	20240626	100600	80445	2980	2980	2980	2980	0
601	20240626	100500	80445	2980	2980	2980	2980	0
602	20240626	100400	80445	2980	2980	2980	2980	0
603	20240626	100300	80445	2980	2980	2980	2980	0
604	20240626	100200	80445	2980	2980	2980	2980	0
605	20240626	100100	80445	2980	2980	2980	2980	0
606	20240626	100000	80445	2980	2980	2980	2980	0
607	20240626	095900	80445	2980	2980	2980	2980	0
608	20240626	095800	80445	2980	2980	2980	2980	0
609	20240626	095700	80445	2980	2980	2980	2980	0
610	20240626	095600	80445	2980	2980	2980	2980	1
611	20240626	095500	77465	2980	2980	2980	2980	0
612	20240626	095400	77465	2980	2980	2980	2980	0
613	20240626	095300	77465	2980	2980	2980	2980	0
614	20240626	095200	77465	2980	2980	2980	2980	0
615	20240626	095100	77465	2980	2980	2980	2980	0
616	20240626	095000	77465	2980	2980	2980	2980	0
617	20240626	094900	77465	2980	2980	2980	2980	0
618	20240626	094800	77465	2980	2980	2980	2980	0
619	20240626	094700	77465	2980	2980	2980	2980	0
620	20240626	094600	77465	2980	2980	2980	2980	0
621	20240626	094500	77465	2980	2980	2980	2980	0
622	20240626	094400	77465	2980	2980	2980	2980	0
623	20240626	094300	77465	2980	2980	2980	2980	0
624	20240626	094200	77465	2980	2980	2980	2980	11
625	20240626	094100	44685	2980	2980	2980	2980	0
626	20240626	094000	44685	2980	2980	2980	2980	0
627	20240626	093900	44685	2980	2980	2980	2980	0
628	20240626	093800	44685	2980	2980	2980	2980	2
629	20240626	093700	38725	2980	2980	2980	2980	2
630	20240626	093600	32765	2980	2980	2980	2980	0
631	20240626	093500	32765	2980	2980	2980	2980	0
632	20240626	093400	32765	2980	2980	2980	2980	0
633	20240626	093300	32765	2980	2980	2980	2980	0
634	20240626	093200	32765	2980	2980	2980	2980	0
635	20240626	093100	32765	2980	2980	2980	2980	0
636	20240626	093000	32765	2980	2980	2980	2980	0
637	20240626	092900	32765	2980	2980	2980	2980	0
638	20240626	092800	32765	2980	2980	2980	2980	0
639	20240626	092700	32765	2980	2980	2980	2980	0
640	20240626	092600	32765	2980	2980	2980	2980	0
641	20240626	092500	32765	2980	2980	2980	2980	0
642	20240626	092400	32765	2980	2980	2980	2980	0
643	20240626	092300	32765	2980	2980	2980	2980	2
644	20240626	092200	26805	2980	2980	2980	2980	0
645	20240626	092100	26805	2980	2980	2980	2980	0
646	20240626	092000	26805	2980	2980	2980	2980	0
647	20240626	091900	26805	2980	2980	2980	2980	0
648	20240626	091800	26805	2980	2975	2980	2975	4
649	20240626	091700	14900	2980	2980	2980	2980	0
650	20240626	091600	14900	2980	2980	2980	2980	0
651	20240626	091500	14900	2980	2980	2980	2980	0
652	20240626	091400	14900	2980	2980	2980	2980	0
653	20240626	091300	14900	2980	2980	2980	2980	0
654	20240626	091200	14900	2980	2980	2980	2980	0
655	20240626	091100	14900	2980	2980	2980	2980	0
656	20240626	091000	14900	2980	2980	2980	2980	0
657	20240626	090900	14900	2980	2980	2980	2980	0
658	20240626	090800	14900	2980	2980	2980	2980	5
659	20240626	090700	0	2980	2980	2980	2980	0
660	20240626	090600	0	2980	2980	2980	2980	0
661	20240626	090500	0	2980	2980	2980	2980	0
662	20240626	090400	0	2980	2980	2980	2980	0
663	20240626	090300	0	2980	2980	2980	2980	0
664	20240626	090200	0	2980	2980	2980	2980	0
665	20240626	090100	0	2980	2980	2980	2980	0
666	20240626	090000	0	2980	2980	2980	2980	0