KissMeData/188260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203500	31234970	3000	3000	3000	3000	1481
3	20240627	203400	31234970	3000	3000	3000	3000	0
4	20240627	203300	31234970	3000	3000	3000	3000	0
5	20240627	203200	31234970	3000	3000	3000	3000	0
6	20240627	203100	31234970	3000	3000	3000	3000	0
7	20240627	203000	31234970	3000	3000	3000	3000	0
8	20240627	202900	31234970	3000	3000	3000	3000	0
9	20240627	202800	31234970	3000	3000	3000	3000	0
10	20240627	202700	31234970	3000	3000	3000	3000	0
11	20240627	202600	31234970	3000	3000	3000	3000	0
12	20240627	202500	31234970	3000	3000	3000	3000	0
13	20240627	202400	31234970	3000	3000	3000	3000	0
14	20240627	202300	31234970	3000	3000	3000	3000	0
15	20240627	202200	31234970	3000	3000	3000	3000	0
16	20240627	202100	31234970	3000	3000	3000	3000	0
17	20240627	202000	31234970	3000	3000	3000	3000	0
18	20240627	201900	31234970	3000	3000	3000	3000	0
19	20240627	201800	31234970	3000	3000	3000	3000	0
20	20240627	201700	31234970	3000	3000	3000	3000	0
21	20240627	201600	31234970	3000	3000	3000	3000	0
22	20240627	201500	31234970	3000	3000	3000	3000	0
23	20240627	201400	31234970	3000	3000	3000	3000	0
24	20240627	201300	31234970	3000	3000	3000	3000	0
25	20240627	201200	31234970	3000	3000	3000	3000	0
26	20240627	201100	31234970	3000	3000	3000	3000	0
27	20240627	201000	31234970	3000	3000	3000	3000	0
28	20240627	200900	31234970	3000	3000	3000	3000	0
29	20240627	200800	31234970	3000	3000	3000	3000	0
30	20240627	200700	31234970	3000	3000	3000	3000	0
31	20240627	200600	31234970	3000	3000	3000	3000	0
32	20240627	200500	31234970	3000	3000	3000	3000	1481
33	20240627	200400	31234970	3000	3000	3000	3000	0
34	20240627	200300	31234970	3000	3000	3000	3000	0
35	20240627	200200	31234970	3000	3000	3000	3000	0
36	20240627	200100	31234970	3000	3000	3000	3000	0
37	20240627	200000	31234970	3000	3000	3000	3000	0
38	20240627	195900	31234970	3000	3000	3000	3000	0
39	20240627	195800	31234970	3000	3000	3000	3000	0
40	20240627	195700	31234970	3000	3000	3000	3000	0
41	20240627	195600	31234970	3000	3000	3000	3000	0
42	20240627	195500	31234970	3000	3000	3000	3000	0
43	20240627	195400	31234970	3000	3000	3000	3000	0
44	20240627	195300	31234970	3000	3000	3000	3000	0
45	20240627	195200	31234970	3000	3000	3000	3000	0
46	20240627	195100	31234970	3000	3000	3000	3000	0
47	20240627	195000	31234970	3000	3000	3000	3000	0
48	20240627	194900	31234970	3000	3000	3000	3000	0
49	20240627	194800	31234970	3000	3000	3000	3000	0
50	20240627	194700	31234970	3000	3000	3000	3000	0
51	20240627	194600	31234970	3000	3000	3000	3000	0
52	20240627	194500	31234970	3000	3000	3000	3000	0
53	20240627	194400	31234970	3000	3000	3000	3000	0
54	20240627	194300	31234970	3000	3000	3000	3000	0
55	20240627	194200	31234970	3000	3000	3000	3000	0
56	20240627	194100	31234970	3000	3000	3000	3000	0
57	20240627	194000	31234970	3000	3000	3000	3000	0
58	20240627	193900	31234970	3000	3000	3000	3000	0
59	20240627	193800	31234970	3000	3000	3000	3000	0
60	20240627	193700	31234970	3000	3000	3000	3000	0
61	20240627	193600	31234970	3000	3000	3000	3000	0
62	20240627	193500	31234970	3000	3000	3000	3000	1481
63	20240627	193400	31234970	3000	3000	3000	3000	0
64	20240627	193300	31234970	3000	3000	3000	3000	0
65	20240627	193200	31234970	3000	3000	3000	3000	0
66	20240627	193100	31234970	3000	3000	3000	3000	0
67	20240627	193000	31234970	3000	3000	3000	3000	0
68	20240627	192900	31234970	3000	3000	3000	3000	0
69	20240627	192800	31234970	3000	3000	3000	3000	0
70	20240627	192700	31234970	3000	3000	3000	3000	0
71	20240627	192600	31234970	3000	3000	3000	3000	0
72	20240627	192500	31234970	3000	3000	3000	3000	0
73	20240627	192400	31234970	3000	3000	3000	3000	0
74	20240627	192300	31234970	3000	3000	3000	3000	0
75	20240627	192200	31234970	3000	3000	3000	3000	0
76	20240627	192100	31234970	3000	3000	3000	3000	0
77	20240627	192000	31234970	3000	3000	3000	3000	0
78	20240627	191900	31234970	3000	3000	3000	3000	0
79	20240627	191800	31234970	3000	3000	3000	3000	0
80	20240627	191700	31234970	3000	3000	3000	3000	0
81	20240627	191600	31234970	3000	3000	3000	3000	0
82	20240627	191500	31234970	3000	3000	3000	3000	0
83	20240627	191400	31234970	3000	3000	3000	3000	0
84	20240627	191300	31234970	3000	3000	3000	3000	0
85	20240627	191200	31234970	3000	3000	3000	3000	0
86	20240627	191100	31234970	3000	3000	3000	3000	0
87	20240627	191000	31234970	3000	3000	3000	3000	0
88	20240627	190900	31234970	3000	3000	3000	3000	0
89	20240627	190800	31234970	3000	3000	3000	3000	0
90	20240627	190700	31234970	3000	3000	3000	3000	0
91	20240627	190600	31234970	3000	3000	3000	3000	0
92	20240627	190500	31234970	3000	3000	3000	3000	1481
93	20240627	190400	31234970	3000	3000	3000	3000	0
94	20240627	190300	31234970	3000	3000	3000	3000	0
95	20240627	190200	31234970	3000	3000	3000	3000	0
96	20240627	190100	31234970	3000	3000	3000	3000	0
97	20240627	190000	31234970	3000	3000	3000	3000	0
98	20240627	185900	31234970	3000	3000	3000	3000	0
99	20240627	185800	31234970	3000	3000	3000	3000	0
100	20240627	185700	31234970	3000	3000	3000	3000	0
101	20240627	185600	31234970	3000	3000	3000	3000	0
102	20240627	185500	31234970	3000	3000	3000	3000	0
103	20240627	185400	31234970	3000	3000	3000	3000	0
104	20240627	185300	31234970	3000	3000	3000	3000	0
105	20240627	185200	31234970	3000	3000	3000	3000	0
106	20240627	185100	31234970	3000	3000	3000	3000	0
107	20240627	185000	31234970	3000	3000	3000	3000	0
108	20240627	184900	31234970	3000	3000	3000	3000	0
109	20240627	184800	31234970	3000	3000	3000	3000	0
110	20240627	184700	31234970	3000	3000	3000	3000	0
111	20240627	184600	31234970	3000	3000	3000	3000	0
112	20240627	184500	31234970	3000	3000	3000	3000	0
113	20240627	184400	31234970	3000	3000	3000	3000	0
114	20240627	184300	31234970	3000	3000	3000	3000	0
115	20240627	184200	31234970	3000	3000	3000	3000	0
116	20240627	184100	31234970	3000	3000	3000	3000	0
117	20240627	184000	31234970	3000	3000	3000	3000	0
118	20240627	183900	31234970	3000	3000	3000	3000	0
119	20240627	183800	31234970	3000	3000	3000	3000	0
120	20240627	183700	31234970	3000	3000	3000	3000	0
121	20240627	183600	31234970	3000	3000	3000	3000	0
122	20240627	183500	31234970	3000	3000	3000	3000	1481
123	20240627	183400	31234970	3000	3000	3000	3000	0
124	20240627	183300	31234970	3000	3000	3000	3000	0
125	20240627	183200	31234970	3000	3000	3000	3000	0
126	20240627	183100	31234970	3000	3000	3000	3000	0
127	20240627	183000	31234970	3000	3000	3000	3000	0
128	20240627	182900	31234970	3000	3000	3000	3000	0
129	20240627	182800	31234970	3000	3000	3000	3000	0
130	20240627	182700	31234970	3000	3000	3000	3000	0
131	20240627	182600	31234970	3000	3000	3000	3000	0
132	20240627	182500	31234970	3000	3000	3000	3000	0
133	20240627	182400	31234970	3000	3000	3000	3000	0
134	20240627	182300	31234970	3000	3000	3000	3000	0
135	20240627	182200	31234970	3000	3000	3000	3000	0
136	20240627	182100	31234970	3000	3000	3000	3000	0
137	20240627	182000	31234970	3000	3000	3000	3000	0
138	20240627	181900	31234970	3000	3000	3000	3000	0
139	20240627	181800	31234970	3000	3000	3000	3000	0
140	20240627	181700	31234970	3000	3000	3000	3000	0
141	20240627	181600	31234970	3000	3000	3000	3000	0
142	20240627	181500	31234970	3000	3000	3000	3000	0
143	20240627	181400	31234970	3000	3000	3000	3000	0
144	20240627	181300	31234970	3000	3000	3000	3000	0
145	20240627	181200	31234970	3000	3000	3000	3000	0
146	20240627	181100	31234970	3000	3000	3000	3000	0
147	20240627	181000	31234970	3000	3000	3000	3000	0
148	20240627	180900	31234970	3000	3000	3000	3000	0
149	20240627	180800	31234970	3000	3000	3000	3000	0
150	20240627	180700	31234970	3000	3000	3000	3000	0
151	20240627	180600	31234970	3000	3000	3000	3000	0
152	20240627	180500	31234970	3000	3000	3000	3000	1481
153	20240627	180400	31234970	3000	3000	3000	3000	0
154	20240627	180300	31234970	3000	3000	3000	3000	0
155	20240627	180200	31234970	3000	3000	3000	3000	0
156	20240627	180100	31234970	3000	3000	3000	3000	0
157	20240627	180000	31234970	3000	3000	3000	3000	0
158	20240627	175900	31234970	3000	3000	3000	3000	0
159	20240627	175800	31234970	3000	3000	3000	3000	0
160	20240627	175700	31234970	3000	3000	3000	3000	0
161	20240627	175600	31234970	3000	3000	3000	3000	0
162	20240627	175500	31234970	3000	3000	3000	3000	0
163	20240627	175400	31234970	3000	3000	3000	3000	0
164	20240627	175300	31234970	3000	3000	3000	3000	0
165	20240627	175200	31234970	3000	3000	3000	3000	0
166	20240627	175100	31234970	3000	3000	3000	3000	0
167	20240627	175000	31234970	3000	3000	3000	3000	0
168	20240627	174900	31234970	3000	3000	3000	3000	0
169	20240627	174800	31234970	3000	3000	3000	3000	0
170	20240627	174700	31234970	3000	3000	3000	3000	0
171	20240627	174600	31234970	3000	3000	3000	3000	0
172	20240627	174500	31234970	3000	3000	3000	3000	0
173	20240627	174400	31234970	3000	3000	3000	3000	0
174	20240627	174300	31234970	3000	3000	3000	3000	0
175	20240627	174200	31234970	3000	3000	3000	3000	0
176	20240627	174100	31234970	3000	3000	3000	3000	0
177	20240627	174000	31234970	3000	3000	3000	3000	0
178	20240627	173900	31234970	3000	3000	3000	3000	0
179	20240627	173800	31234970	3000	3000	3000	3000	0
180	20240627	173700	31234970	3000	3000	3000	3000	0
181	20240627	173600	31234970	3000	3000	3000	3000	0
182	20240627	173500	31234970	3000	3000	3000	3000	1481
183	20240627	173400	31234970	3000	3000	3000	3000	0
184	20240627	173300	31234970	3000	3000	3000	3000	0
185	20240627	173200	31234970	3000	3000	3000	3000	0
186	20240627	173100	31234970	3000	3000	3000	3000	0
187	20240627	173000	31234970	3000	3000	3000	3000	0
188	20240627	172900	31234970	3000	3000	3000	3000	0
189	20240627	172800	31234970	3000	3000	3000	3000	0
190	20240627	172700	31234970	3000	3000	3000	3000	0
191	20240627	172600	31234970	3000	3000	3000	3000	0
192	20240627	172500	31234970	3000	3000	3000	3000	0
193	20240627	172400	31234970	3000	3000	3000	3000	0
194	20240627	172300	31234970	3000	3000	3000	3000	0
195	20240627	172200	31234970	3000	3000	3000	3000	0
196	20240627	172100	31234970	3000	3000	3000	3000	0
197	20240627	172000	31234970	3000	3000	3000	3000	0
198	20240627	171900	31234970	3000	3000	3000	3000	0
199	20240627	171800	31234970	3000	3000	3000	3000	0
200	20240627	171700	31234970	3000	3000	3000	3000	0
201	20240627	171600	31234970	3000	3000	3000	3000	0
202	20240627	171500	31234970	3000	3000	3000	3000	0
203	20240627	171400	31234970	3000	3000	3000	3000	0
204	20240627	171300	31234970	3000	3000	3000	3000	0
205	20240627	171200	31234970	3000	3000	3000	3000	0
206	20240627	171100	31234970	3000	3000	3000	3000	0
207	20240627	171000	31234970	3000	3000	3000	3000	0
208	20240627	170900	31234970	3000	3000	3000	3000	0
209	20240627	170800	31234970	3000	3000	3000	3000	0
210	20240627	170700	31234970	3000	3000	3000	3000	0
211	20240627	170600	31234970	3000	3000	3000	3000	0
212	20240627	170500	31234970	3000	3000	3000	3000	1481
213	20240627	170400	31234970	3000	3000	3000	3000	0
214	20240627	170300	31234970	3000	3000	3000	3000	0
215	20240627	170200	31234970	3000	3000	3000	3000	0
216	20240627	170100	31234970	3000	3000	3000	3000	0
217	20240627	170000	31234970	3000	3000	3000	3000	0
218	20240627	165900	31234970	3000	3000	3000	3000	0
219	20240627	165800	31234970	3000	3000	3000	3000	0
220	20240627	165700	31234970	3000	3000	3000	3000	0
221	20240627	165600	31234970	3000	3000	3000	3000	0
222	20240627	165500	31234970	3000	3000	3000	3000	0
223	20240627	165400	31234970	3000	3000	3000	3000	0
224	20240627	165300	31234970	3000	3000	3000	3000	0
225	20240627	165200	31234970	3000	3000	3000	3000	0
226	20240627	165100	31234970	3000	3000	3000	3000	0
227	20240627	165000	31234970	3000	3000	3000	3000	0
228	20240627	164900	31234970	3000	3000	3000	3000	0
229	20240627	164800	31234970	3000	3000	3000	3000	0
230	20240627	164700	31234970	3000	3000	3000	3000	0
231	20240627	164600	31234970	3000	3000	3000	3000	0
232	20240627	164500	31234970	3000	3000	3000	3000	0
233	20240627	164400	31234970	3000	3000	3000	3000	0
234	20240627	164300	31234970	3000	3000	3000	3000	0
235	20240627	164200	31234970	3000	3000	3000	3000	0
236	20240627	164100	31234970	3000	3000	3000	3000	0
237	20240627	164000	31234970	3000	3000	3000	3000	0
238	20240627	163900	31234970	3000	3000	3000	3000	0
239	20240627	163800	31234970	3000	3000	3000	3000	0
240	20240627	163700	31234970	3000	3000	3000	3000	0
241	20240627	163600	31234970	3000	3000	3000	3000	0
242	20240627	163500	31234970	3000	3000	3000	3000	1481
243	20240627	163400	31234970	3000	3000	3000	3000	0
244	20240627	163300	31234970	3000	3000	3000	3000	0
245	20240627	163200	31234970	3000	3000	3000	3000	0
246	20240627	163100	31234970	3000	3000	3000	3000	0
247	20240627	163000	31234970	3000	3000	3000	3000	0
248	20240627	162900	31234970	3000	3000	3000	3000	0
249	20240627	162800	31234970	3000	3000	3000	3000	0
250	20240627	162700	31234970	3000	3000	3000	3000	0
251	20240627	162600	31234970	3000	3000	3000	3000	0
252	20240627	162500	31234970	3000	3000	3000	3000	0
253	20240627	162400	31234970	3000	3000	3000	3000	0
254	20240627	162300	31234970	3000	3000	3000	3000	0
255	20240627	162200	31234970	3000	3000	3000	3000	0
256	20240627	162100	31234970	3000	3000	3000	3000	0
257	20240627	162000	31234970	3000	3000	3000	3000	0
258	20240627	161900	31234970	3000	3000	3000	3000	0
259	20240627	161800	31234970	3000	3000	3000	3000	0
260	20240627	161700	31234970	3000	3000	3000	3000	0
261	20240627	161600	31234970	3000	3000	3000	3000	0
262	20240627	161500	31234970	3000	3000	3000	3000	0
263	20240627	161400	31234970	3000	3000	3000	3000	0
264	20240627	161300	31234970	3000	3000	3000	3000	0
265	20240627	161200	31234970	3000	3000	3000	3000	0
266	20240627	161100	31234970	3000	3000	3000	3000	0
267	20240627	161000	31234970	3000	3000	3000	3000	0
268	20240627	160900	31234970	3000	3000	3000	3000	0
269	20240627	160800	31234970	3000	3000	3000	3000	0
270	20240627	160700	31234970	3000	3000	3000	3000	0
271	20240627	160600	31234970	3000	3000	3000	3000	0
272	20240627	160500	31234970	3000	3000	3000	3000	1481
273	20240627	160400	31234970	3000	3000	3000	3000	0
274	20240627	160300	31234970	3000	3000	3000	3000	0
275	20240627	160200	31234970	3000	3000	3000	3000	0
276	20240627	160100	31234970	3000	3000	3000	3000	0
277	20240627	160000	31234970	3000	3000	3000	3000	0
278	20240627	155900	31234970	3000	3000	3000	3000	0
279	20240627	155800	31234970	3000	3000	3000	3000	0
280	20240627	155700	31234970	3000	3000	3000	3000	0
281	20240627	155600	31234970	3000	3000	3000	3000	0
282	20240627	155500	31234970	3000	3000	3000	3000	0
283	20240627	155400	31234970	3000	3000	3000	3000	0
284	20240627	155300	31234970	3000	3000	3000	3000	0
285	20240627	155200	31234970	3000	3000	3000	3000	0
286	20240627	155100	31234970	3000	3000	3000	3000	0
287	20240627	155000	31234970	3000	3000	3000	3000	0
288	20240627	154900	31234970	3000	3000	3000	3000	0
289	20240627	154800	31234970	3000	3000	3000	3000	0
290	20240627	154700	31234970	3000	3000	3000	3000	0
291	20240627	154600	31234970	3000	3000	3000	3000	0
292	20240627	154500	31234970	3000	3000	3000	3000	0
293	20240627	154400	31234970	3000	3000	3000	3000	0
294	20240627	154300	31234970	3000	3000	3000	3000	0
295	20240627	154200	31234970	3000	3000	3000	3000	0
296	20240627	154100	31234970	3000	3000	3000	3000	0
297	20240627	154000	31234970	3000	3000	3000	3000	0
298	20240627	153900	31234970	3000	3000	3000	3000	0
299	20240627	153800	31234970	3000	3000	3000	3000	0
300	20240627	153700	31234970	3000	3000	3000	3000	0
301	20240627	153600	31234970	3000	3000	3000	3000	0
302	20240627	153500	31234970	3000	3000	3000	3000	1481
303	20240627	153400	31234970	3000	3000	3000	3000	0
304	20240627	153300	31234970	3000	3000	3000	3000	0
305	20240627	153200	31234970	3000	3000	3000	3000	0
306	20240627	153100	31234970	3000	3000	3000	3000	0
307	20240627	153000	31234970	3000	3000	3000	3000	1481
308	20240627	152900	26791970	2980	2980	2980	2980	0
309	20240627	152800	26791970	2980	2980	2980	2980	0
310	20240627	152700	26791970	2980	2980	2980	2980	0
311	20240627	152600	26791970	2980	2980	2980	2980	0
312	20240627	152500	26791970	2980	2980	2980	2980	0
313	20240627	152400	26791970	2980	2980	2980	2980	0
314	20240627	152300	26791970	2980	2980	2980	2980	0
315	20240627	152200	26791970	2980	2980	2980	2980	0
316	20240627	152100	26791970	2980	2980	2980	2980	0
317	20240627	152000	26791970	2980	2980	2980	2980	0
318	20240627	151900	26791970	2980	2975	3000	2975	320
319	20240627	151800	25836435	2975	2970	2995	2970	1031
320	20240627	151700	22764050	2980	2975	2980	2970	14
321	20240627	151600	22722430	2970	2970	2980	2970	16
322	20240627	151500	22674870	2965	2980	2980	2965	56
323	20240627	151400	22508380	2980	2980	2980	2980	0
324	20240627	151300	22508380	2980	2980	2980	2980	0
325	20240627	151200	22508380	2980	2980	2980	2980	0
326	20240627	151100	22508380	2980	2975	2980	2975	4
327	20240627	151000	22496475	2980	2975	2980	2975	25
328	20240627	150900	22422095	2980	2980	2980	2980	0
329	20240627	150800	22422095	2980	2980	2980	2980	0
330	20240627	150700	22422095	2980	2980	2980	2980	0
331	20240627	150600	22422095	2980	2975	2980	2975	33
332	20240627	150500	22323915	2965	2965	2965	2965	0
333	20240627	150400	22323915	2965	2965	2965	2965	0
334	20240627	150300	22323915	2965	2965	2965	2965	0
335	20240627	150200	22323915	2965	2965	2965	2965	0
336	20240627	150100	22323915	2965	2965	2965	2965	0
337	20240627	150000	22323915	2965	2965	2965	2965	0
338	20240627	145900	22323915	2965	2965	2965	2965	0
339	20240627	145800	22323915	2965	2965	2965	2965	0
340	20240627	145700	22323915	2965	2965	2965	2965	0
341	20240627	145600	22323915	2965	2965	2965	2965	0
342	20240627	145500	22323915	2965	2965	2965	2965	0
343	20240627	145400	22323915	2965	2970	2970	2965	15
344	20240627	145300	22279435	2980	2980	2980	2980	0
345	20240627	145200	22279435	2980	2980	2980	2980	0
346	20240627	145100	22279435	2980	2980	2980	2980	0
347	20240627	145000	22279435	2980	2980	2980	2980	0
348	20240627	144900	22279435	2980	2980	2980	2980	0
349	20240627	144800	22279435	2980	2980	2980	2980	0
350	20240627	144700	22279435	2980	2980	2980	2980	0
351	20240627	144600	22279435	2980	2980	2980	2980	0
352	20240627	144500	22279435	2980	2980	2980	2980	0
353	20240627	144400	22279435	2980	2980	2980	2980	0
354	20240627	144300	22279435	2980	2980	2980	2980	0
355	20240627	144200	22279435	2980	2980	2980	2980	0
356	20240627	144100	22279435	2980	2980	2980	2980	0
357	20240627	144000	22279435	2980	2980	2980	2980	0
358	20240627	143900	22279435	2980	2980	2980	2980	0
359	20240627	143800	22279435	2980	2975	2980	2975	3
360	20240627	143700	22270505	2980	2980	2980	2980	0
361	20240627	143600	22270505	2980	2980	2980	2980	0
362	20240627	143500	22270505	2980	2980	2980	2980	0
363	20240627	143400	22270505	2980	2980	2980	2980	0
364	20240627	143300	22270505	2980	2980	2980	2980	0
365	20240627	143200	22270505	2980	2980	2980	2980	0
366	20240627	143100	22270505	2980	2980	2980	2980	0
367	20240627	143000	22270505	2980	2980	2980	2980	0
368	20240627	142900	22270505	2980	2980	2980	2980	0
369	20240627	142800	22270505	2980	2980	2980	2980	0
370	20240627	142700	22270505	2980	2980	2980	2980	0
371	20240627	142600	22270505	2980	2980	2980	2980	0
372	20240627	142500	22270505	2980	2980	2980	2980	0
373	20240627	142400	22270505	2980	2980	2980	2980	0
374	20240627	142300	22270505	2980	2980	2980	2980	0
375	20240627	142200	22270505	2980	2980	2980	2980	0
376	20240627	142100	22270505	2980	2980	2980	2980	25
377	20240627	142000	22196005	2980	2980	2980	2980	0
378	20240627	141900	22196005	2980	2980	2980	2980	0
379	20240627	141800	22196005	2980	2980	2980	2980	0
380	20240627	141700	22196005	2980	2980	2980	2980	0
381	20240627	141600	22196005	2980	2980	2980	2980	0
382	20240627	141500	22196005	2980	2980	2980	2980	0
383	20240627	141400	22196005	2980	2980	2980	2980	0
384	20240627	141300	22196005	2980	2980	2980	2980	0
385	20240627	141200	22196005	2980	2980	2980	2980	0
386	20240627	141100	22196005	2980	2980	2980	2980	0
387	20240627	141000	22196005	2980	2980	2980	2980	64
388	20240627	140900	22005285	2965	2965	2965	2965	0
389	20240627	140800	22005285	2965	2965	2965	2965	0
390	20240627	140700	22005285	2965	2965	2965	2965	0
391	20240627	140600	22005285	2965	2965	2965	2965	0
392	20240627	140500	22005285	2965	2965	2965	2965	0
393	20240627	140400	22005285	2965	2965	2965	2965	0
394	20240627	140300	22005285	2965	2965	2965	2965	0
395	20240627	140200	22005285	2965	2965	2965	2965	120
396	20240627	140100	21649485	2965	2965	2965	2965	1
397	20240627	140000	21646520	2960	2960	2960	2960	2
398	20240627	135900	21640600	2965	2965	2965	2965	15
399	20240627	135800	21596125	2970	2970	2970	2970	160
400	20240627	135700	21120925	2970	2970	2970	2970	0
401	20240627	135600	21120925	2970	2970	2970	2970	0
402	20240627	135500	21120925	2970	2970	2970	2970	0
403	20240627	135400	21120925	2970	2970	2970	2970	112
404	20240627	135300	20788285	2970	2970	2970	2970	0
405	20240627	135200	20788285	2970	2970	2970	2970	0
406	20240627	135100	20788285	2970	2970	2970	2970	0
407	20240627	135000	20788285	2970	2970	2970	2970	0
408	20240627	134900	20788285	2970	2970	2970	2970	0
409	20240627	134800	20788285	2970	2970	2970	2970	0
410	20240627	134700	20788285	2970	2970	2970	2970	0
411	20240627	134600	20788285	2970	2970	2970	2970	0
412	20240627	134500	20788285	2970	2970	2970	2970	0
413	20240627	134400	20788285	2970	2970	2970	2970	0
414	20240627	134300	20788285	2970	2970	2970	2970	0
415	20240627	134200	20788285	2970	2970	2970	2970	0
416	20240627	134100	20788285	2970	2970	2970	2970	0
417	20240627	134000	20788285	2970	2970	2970	2970	0
418	20240627	133900	20788285	2970	2970	2970	2970	0
419	20240627	133800	20788285	2970	2970	2970	2970	0
420	20240627	133700	20788285	2970	2970	2970	2970	0
421	20240627	133600	20788285	2970	2970	2970	2970	0
422	20240627	133500	20788285	2970	2970	2970	2970	0
423	20240627	133400	20788285	2970	2970	2970	2970	1
424	20240627	133300	20785315	2970	2970	2970	2970	11
425	20240627	133200	20752645	2970	2970	2970	2970	109
426	20240627	133100	20428915	2970	2975	2975	2970	88
427	20240627	133000	20167120	2995	2995	2995	2995	0
428	20240627	132900	20167120	2995	2995	2995	2995	0
429	20240627	132800	20167120	2995	2995	2995	2995	0
430	20240627	132700	20167120	2995	2995	2995	2995	0
431	20240627	132600	20167120	2995	2995	2995	2995	0
432	20240627	132500	20167120	2995	2995	2995	2995	0
433	20240627	132400	20167120	2995	2995	2995	2995	0
434	20240627	132300	20167120	2995	2995	2995	2995	0
435	20240627	132200	20167120	2995	2995	2995	2995	0
436	20240627	132100	20167120	2995	2995	2995	2995	0
437	20240627	132000	20167120	2995	2990	2995	2990	23
438	20240627	131900	20098310	2975	2985	2985	2975	5
439	20240627	131800	20083415	2995	2995	2995	2995	0
440	20240627	131700	20083415	2995	2995	2995	2995	0
441	20240627	131600	20083415	2995	2995	2995	2995	0
442	20240627	131500	20083415	2995	2995	2995	2995	0
443	20240627	131400	20083415	2995	2995	2995	2995	0
444	20240627	131300	20083415	2995	2995	2995	2995	0
445	20240627	131200	20083415	2995	2985	2995	2985	4
446	20240627	131100	20071455	2995	2995	2995	2995	23
447	20240627	131000	20002570	2995	2995	2995	2995	0
448	20240627	130900	20002570	2995	2995	2995	2995	0
449	20240627	130800	20002570	2995	2995	2995	2995	0
450	20240627	130700	20002570	2995	2995	2995	2995	0
451	20240627	130600	20002570	2995	2995	2995	2995	0
452	20240627	130500	20002570	2995	2995	2995	2995	0
453	20240627	130400	20002570	2995	2995	2995	2995	0
454	20240627	130300	20002570	2995	2995	2995	2995	0
455	20240627	130200	20002570	2995	2995	2995	2995	0
456	20240627	130100	20002570	2995	2995	2995	2995	0
457	20240627	130000	20002570	2995	2995	2995	2995	0
458	20240627	125900	20002570	2995	2995	2995	2995	0
459	20240627	125800	20002570	2995	2995	2995	2995	0
460	20240627	125700	20002570	2995	2995	2995	2995	22
461	20240627	125600	19936680	2995	2995	2995	2995	0
462	20240627	125500	19936680	2995	2995	2995	2995	0
463	20240627	125400	19936680	2995	2995	2995	2995	0
464	20240627	125300	19936680	2995	2995	2995	2995	0
465	20240627	125200	19936680	2995	2995	2995	2995	0
466	20240627	125100	19936680	2995	2995	2995	2995	4
467	20240627	125000	19924700	2995	2995	2995	2995	13
468	20240627	124900	19885765	2995	2995	2995	2995	18
469	20240627	124800	19831855	2995	2995	2995	2995	0
470	20240627	124700	19831855	2995	2995	2995	2995	0
471	20240627	124600	19831855	2995	2995	2995	2995	9
472	20240627	124500	19804900	2995	2995	2995	2995	14
473	20240627	124400	19762970	2995	2995	2995	2995	24
474	20240627	124300	19691090	2995	2995	2995	2995	23
475	20240627	124200	19622205	2995	2995	2995	2995	131
476	20240627	124100	19229860	2995	2980	2995	2980	100
477	20240627	124000	18930700	2975	2975	2975	2975	6
478	20240627	123900	18912850	2975	2975	2975	2975	50
479	20240627	123800	18764100	2975	2975	2975	2975	0
480	20240627	123700	18764100	2975	2975	2975	2975	0
481	20240627	123600	18764100	2975	2975	2975	2975	9
482	20240627	123500	18737325	2970	2975	2975	2970	24
483	20240627	123400	18665995	2975	2975	2975	2975	0
484	20240627	123300	18665995	2975	2975	2975	2975	0
485	20240627	123200	18665995	2975	2975	2975	2975	0
486	20240627	123100	18665995	2975	2975	2975	2975	0
487	20240627	123000	18665995	2975	2975	2975	2975	0
488	20240627	122900	18665995	2975	2980	2980	2975	11
489	20240627	122800	18633220	2980	2980	2980	2980	0
490	20240627	122700	18633220	2980	2980	2980	2980	0
491	20240627	122600	18633220	2980	2980	2980	2980	0
492	20240627	122500	18633220	2980	2980	2980	2980	2
493	20240627	122400	18627260	2980	2980	2980	2980	2
494	20240627	122300	18621300	2980	2980	2980	2980	0
495	20240627	122200	18621300	2980	2980	2980	2980	0
496	20240627	122100	18621300	2980	2980	2980	2980	0
497	20240627	122000	18621300	2980	2980	2980	2980	0
498	20240627	121900	18621300	2980	2980	2980	2980	0
499	20240627	121800	18621300	2980	2980	2980	2980	0
500	20240627	121700	18621300	2980	2980	2980	2980	0
501	20240627	121600	18621300	2980	2980	2980	2980	0
502	20240627	121500	18621300	2980	2980	2980	2980	0
503	20240627	121400	18621300	2980	2980	2980	2980	0
504	20240627	121300	18621300	2980	2980	2980	2980	0
505	20240627	121200	18621300	2980	2980	2980	2980	3
506	20240627	121100	18612360	2970	2970	2970	2970	0
507	20240627	121000	18612360	2970	2970	2970	2970	0
508	20240627	120900	18612360	2970	2970	2970	2970	0
509	20240627	120800	18612360	2970	2970	2970	2970	15
510	20240627	120700	18567810	2975	2975	2975	2975	164
511	20240627	120600	18079910	2980	2980	2980	2980	0
512	20240627	120500	18079910	2980	2980	2980	2980	0
513	20240627	120400	18079910	2980	2980	2980	2980	0
514	20240627	120300	18079910	2980	2980	2980	2980	0
515	20240627	120200	18079910	2980	2980	2980	2980	0
516	20240627	120100	18079910	2980	2980	2980	2980	0
517	20240627	120000	18079910	2980	2980	2980	2980	0
518	20240627	115900	18079910	2980	2980	2980	2980	0
519	20240627	115800	18079910	2980	2980	2980	2980	0
520	20240627	115700	18079910	2980	2980	2980	2980	0
521	20240627	115600	18079910	2980	2980	2980	2980	0
522	20240627	115500	18079910	2980	2980	2980	2980	0
523	20240627	115400	18079910	2980	2980	2980	2980	0
524	20240627	115300	18079910	2980	2980	2980	2980	0
525	20240627	115200	18079910	2980	2980	2980	2980	0
526	20240627	115100	18079910	2980	2980	2980	2980	0
527	20240627	115000	18079910	2980	2980	2980	2980	0
528	20240627	114900	18079910	2980	2980	2980	2980	0
529	20240627	114800	18079910	2980	2980	2980	2980	0
530	20240627	114700	18079910	2980	2980	2980	2980	0
531	20240627	114600	18079910	2980	2980	2980	2980	0
532	20240627	114500	18079910	2980	2980	2980	2980	0
533	20240627	114400	18079910	2980	2980	2980	2980	0
534	20240627	114300	18079910	2980	2980	2980	2980	0
535	20240627	114200	18079910	2980	2980	2980	2980	0
536	20240627	114100	18079910	2980	2980	2980	2980	0
537	20240627	114000	18079910	2980	2980	2980	2980	0
538	20240627	113900	18079910	2980	2980	2980	2980	0
539	20240627	113800	18079910	2980	2980	2980	2980	0
540	20240627	113700	18079910	2980	2980	2980	2980	0
541	20240627	113600	18079910	2980	2980	2980	2980	0
542	20240627	113500	18079910	2980	2980	2980	2980	0
543	20240627	113400	18079910	2980	2980	2980	2980	0
544	20240627	113300	18079910	2980	2980	2980	2980	0
545	20240627	113200	18079910	2980	2980	2980	2980	0
546	20240627	113100	18079910	2980	2980	2980	2980	0
547	20240627	113000	18079910	2980	2980	2980	2980	0
548	20240627	112900	18079910	2980	2980	2980	2980	0
549	20240627	112800	18079910	2980	2980	2980	2980	0
550	20240627	112700	18079910	2980	2980	2980	2980	8
551	20240627	112600	18056070	2980	2975	2980	2975	3
552	20240627	112500	18047135	2980	2975	2980	2975	16
553	20240627	112400	17999485	2980	2980	2980	2980	0
554	20240627	112300	17999485	2980	2980	2980	2980	0
555	20240627	112200	17999485	2980	2980	2980	2980	0
556	20240627	112100	17999485	2980	2980	2980	2980	0
557	20240627	112000	17999485	2980	2980	2980	2980	0
558	20240627	111900	17999485	2980	2980	2980	2980	0
559	20240627	111800	17999485	2980	2980	2980	2980	0
560	20240627	111700	17999485	2980	2980	2980	2980	0
561	20240627	111600	17999485	2980	2980	2980	2980	0
562	20240627	111500	17999485	2980	2980	2980	2980	0
563	20240627	111400	17999485	2980	2980	2980	2980	0
564	20240627	111300	17999485	2980	2980	2980	2980	5
565	20240627	111200	17984585	2980	2980	2980	2980	0
566	20240627	111100	17984585	2980	2980	2980	2980	0
567	20240627	111000	17984585	2980	2980	2980	2980	33
568	20240627	110900	17886245	2980	2980	2980	2980	40
569	20240627	110800	17767045	2975	2975	2975	2975	0
570	20240627	110700	17767045	2975	2975	2975	2975	0
571	20240627	110600	17767045	2975	2975	2975	2975	0
572	20240627	110500	17767045	2975	2975	2975	2975	0
573	20240627	110400	17767045	2975	2975	2975	2975	0
574	20240627	110300	17767045	2975	2975	2975	2975	1
575	20240627	110200	17764070	2975	2975	2975	2975	23
576	20240627	110100	17695645	2975	2975	2975	2975	15
577	20240627	110000	17651020	2970	2970	2970	2970	0
578	20240627	105900	17651020	2970	2970	2970	2970	0
579	20240627	105800	17651020	2970	2970	2970	2970	0
580	20240627	105700	17651020	2970	2995	2995	2970	939
581	20240627	105600	14848710	2995	2995	2995	2995	0
582	20240627	105500	14848710	2995	2995	2995	2995	0
583	20240627	105400	14848710	2995	2995	2995	2995	0
584	20240627	105300	14848710	2995	2995	2995	2995	0
585	20240627	105200	14848710	2995	2995	2995	2995	0
586	20240627	105100	14848710	2995	2995	2995	2995	0
587	20240627	105000	14848710	2995	2995	2995	2995	34
588	20240627	104900	14746880	2990	2990	2990	2990	0
589	20240627	104800	14746880	2990	2990	2990	2990	1
590	20240627	104700	14743890	2990	2995	2995	2990	11
591	20240627	104600	14710950	2990	2990	2990	2990	0
592	20240627	104500	14710950	2990	2990	2990	2990	0
593	20240627	104400	14710950	2990	2990	2990	2990	0
594	20240627	104300	14710950	2990	2990	2990	2990	0
595	20240627	104200	14710950	2990	2990	2990	2990	0
596	20240627	104100	14710950	2990	2990	2990	2990	0
597	20240627	104000	14710950	2990	2990	2990	2990	6
598	20240627	103900	14693010	2995	2995	2995	2995	0
599	20240627	103800	14693010	2995	2995	2995	2995	0
600	20240627	103700	14693010	2995	2995	2995	2995	0
601	20240627	103600	14693010	2995	2995	2995	2995	0
602	20240627	103500	14693010	2995	2995	2995	2995	0
603	20240627	103400	14693010	2995	2995	2995	2995	0
604	20240627	103300	14693010	2995	2995	2995	2995	0
605	20240627	103200	14693010	2995	2990	2995	2990	55
606	20240627	103100	14528375	2995	2995	2995	2995	0
607	20240627	103000	14528375	2995	2995	2995	2995	0
608	20240627	102900	14528375	2995	2995	2995	2995	0
609	20240627	102800	14528375	2995	2995	2995	2995	0
610	20240627	102700	14528375	2995	2995	2995	2995	0
611	20240627	102600	14528375	2995	2995	2995	2995	0
612	20240627	102500	14528375	2995	2995	2995	2995	0
613	20240627	102400	14528375	2995	2995	2995	2995	0
614	20240627	102300	14528375	2995	2995	2995	2995	0
615	20240627	102200	14528375	2995	2995	2995	2995	1
616	20240627	102100	14525380	2990	2985	2990	2985	109
617	20240627	102000	14199545	2980	2980	2980	2980	0
618	20240627	101900	14199545	2980	2980	2980	2980	0
619	20240627	101800	14199545	2980	2980	2980	2980	0
620	20240627	101700	14199545	2980	2980	2980	2980	0
621	20240627	101600	14199545	2980	2980	2980	2980	0
622	20240627	101500	14199545	2980	2980	2980	2980	0
623	20240627	101400	14199545	2980	2980	2980	2980	0
624	20240627	101300	14199545	2980	2980	2980	2980	0
625	20240627	101200	14199545	2980	2980	2980	2980	0
626	20240627	101100	14199545	2980	2980	2980	2980	0
627	20240627	101000	14199545	2980	2980	2980	2980	0
628	20240627	100900	14199545	2980	2980	2980	2980	0
629	20240627	100800	14199545	2980	2980	2985	2980	91
630	20240627	100700	13928280	2980	2985	2985	2980	244
631	20240627	100600	13200120	3000	3000	3000	3000	0
632	20240627	100500	13200120	3000	3000	3000	3000	11
633	20240627	100400	13167120	3000	3000	3000	3000	0
634	20240627	100300	13167120	3000	3000	3000	3000	1
635	20240627	100200	13164120	2990	2990	2990	2990	0
636	20240627	100100	13164120	2990	2985	2990	2980	148
637	20240627	100000	12721675	2980	2980	2980	2980	0
638	20240627	095900	12721675	2980	2980	2980	2980	0
639	20240627	095800	12721675	2980	2980	2980	2980	0
640	20240627	095700	12721675	2980	2980	2980	2980	0
641	20240627	095600	12721675	2980	2980	2980	2980	11
642	20240627	095500	12688895	2980	2980	2980	2980	0
643	20240627	095400	12688895	2980	2980	2980	2980	1
644	20240627	095300	12685915	2980	2980	2980	2980	9
645	20240627	095200	12659095	2980	2990	2990	2980	129
646	20240627	095100	12274490	2990	2995	2995	2990	268
647	20240627	095000	11473080	2995	2995	2995	2995	12
648	20240627	094900	11437140	2995	2995	2995	2995	30
649	20240627	094800	11347290	3000	3000	3000	3000	2219
650	20240627	094700	4690290	2995	2995	2995	2995	15
651	20240627	094600	4645365	2990	2990	2990	2990	0
652	20240627	094500	4645365	2990	2990	2990	2990	1
653	20240627	094400	4642375	2995	2995	2995	2995	0
654	20240627	094300	4642375	2995	2995	2995	2995	25
655	20240627	094200	4567500	2995	2990	2995	2990	16
656	20240627	094100	4519585	2990	2990	2990	2990	8
657	20240627	094000	4495665	2995	2995	2995	2995	210
658	20240627	093900	3866715	3000	3000	3000	3000	0
659	20240627	093800	3866715	3000	3000	3000	3000	0
660	20240627	093700	3866715	3000	3000	3000	3000	17
661	20240627	093600	3815715	2990	2990	2990	2990	0
662	20240627	093500	3815715	2990	2990	2990	2990	0
663	20240627	093400	3815715	2990	2990	2990	2990	0
664	20240627	093300	3815715	2990	2990	2990	2990	0
665	20240627	093200	3815715	2990	2990	2990	2990	0
666	20240627	093100	3815715	2990	2990	2990	2990	0
667	20240627	093000	3815715	2990	2990	2990	2990	0
668	20240627	092900	3815715	2990	2990	2990	2990	0
669	20240627	092800	3815715	2990	2990	2990	2990	0
670	20240627	092700	3815715	2990	2990	2990	2990	0
671	20240627	092600	3815715	2990	2990	2990	2990	0
672	20240627	092500	3815715	2990	2990	2990	2990	0
673	20240627	092400	3815715	2990	2990	2990	2990	0
674	20240627	092300	3815715	2990	2990	2990	2990	0
675	20240627	092200	3815715	2990	3020	3020	2990	325
676	20240627	092100	2839270	3020	3020	3020	3020	11
677	20240627	092000	2806050	3020	3025	3025	3020	214
678	20240627	091900	2159360	3050	3050	3050	3050	0
679	20240627	091800	2159360	3050	3050	3050	3050	0
680	20240627	091700	2159360	3050	3050	3050	3050	0
681	20240627	091600	2159360	3050	3050	3050	3050	0
682	20240627	091500	2159360	3050	3050	3050	3050	0
683	20240627	091400	2159360	3050	3050	3050	3050	0
684	20240627	091300	2159360	3050	3050	3050	3050	0
685	20240627	091200	2159360	3050	3050	3050	3050	0
686	20240627	091100	2159360	3050	3050	3050	3050	0
687	20240627	091000	2159360	3050	3050	3050	3050	0
688	20240627	090900	2159360	3050	3050	3050	3050	0
689	20240627	090800	2159360	3050	3050	3050	3050	0
690	20240627	090700	2159360	3050	3050	3050	3050	0
691	20240627	090600	2159360	3050	3050	3050	3050	0
692	20240627	090500	2159360	3050	3050	3050	3050	0
693	20240627	090400	2159360	3050	3050	3050	3050	0
694	20240627	090300	2159360	3050	3050	3050	3050	0
695	20240627	090200	2159360	3050	3050	3050	3050	0
696	20240627	090100	2159360	3050	3025	3050	3025	245
697	20240627	090000	1412675	3025	3025	3025	3025	467