KissMeData/138070/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202400	274595375	2920	2920	2920	2920	3424
3	20240624	202300	274595375	2920	2920	2920	2920	0
4	20240624	202200	274595375	2920	2920	2920	2920	0
5	20240624	202100	274595375	2920	2920	2920	2920	0
6	20240624	202000	274595375	2920	2920	2920	2920	0
7	20240624	201900	274595375	2920	2920	2920	2920	0
8	20240624	201800	274595375	2920	2920	2920	2920	0
9	20240624	201700	274595375	2920	2920	2920	2920	0
10	20240624	201600	274595375	2920	2920	2920	2920	0
11	20240624	201500	274595375	2920	2920	2920	2920	0
12	20240624	201400	274595375	2920	2920	2920	2920	0
13	20240624	201300	274595375	2920	2920	2920	2920	0
14	20240624	201200	274595375	2920	2920	2920	2920	0
15	20240624	201100	274595375	2920	2920	2920	2920	0
16	20240624	201000	274595375	2920	2920	2920	2920	0
17	20240624	200900	274595375	2920	2920	2920	2920	0
18	20240624	200800	274595375	2920	2920	2920	2920	0
19	20240624	200700	274595375	2920	2920	2920	2920	0
20	20240624	200600	274595375	2920	2920	2920	2920	0
21	20240624	200500	274595375	2920	2920	2920	2920	0
22	20240624	200400	274595375	2920	2920	2920	2920	0
23	20240624	200300	274595375	2920	2920	2920	2920	0
24	20240624	200200	274595375	2920	2920	2920	2920	0
25	20240624	200100	274595375	2920	2920	2920	2920	0
26	20240624	200000	274595375	2920	2920	2920	2920	0
27	20240624	195900	274595375	2920	2920	2920	2920	0
28	20240624	195800	274595375	2920	2920	2920	2920	0
29	20240624	195700	274595375	2920	2920	2920	2920	0
30	20240624	195600	274595375	2920	2920	2920	2920	0
31	20240624	195500	274595375	2920	2920	2920	2920	0
32	20240624	195400	274595375	2920	2920	2920	2920	3424
33	20240624	195300	274595375	2920	2920	2920	2920	0
34	20240624	195200	274595375	2920	2920	2920	2920	0
35	20240624	195100	274595375	2920	2920	2920	2920	0
36	20240624	195000	274595375	2920	2920	2920	2920	0
37	20240624	194900	274595375	2920	2920	2920	2920	0
38	20240624	194800	274595375	2920	2920	2920	2920	0
39	20240624	194700	274595375	2920	2920	2920	2920	0
40	20240624	194600	274595375	2920	2920	2920	2920	0
41	20240624	194500	274595375	2920	2920	2920	2920	0
42	20240624	194400	274595375	2920	2920	2920	2920	0
43	20240624	194300	274595375	2920	2920	2920	2920	0
44	20240624	194200	274595375	2920	2920	2920	2920	0
45	20240624	194100	274595375	2920	2920	2920	2920	0
46	20240624	194000	274595375	2920	2920	2920	2920	0
47	20240624	193900	274595375	2920	2920	2920	2920	0
48	20240624	193800	274595375	2920	2920	2920	2920	0
49	20240624	193700	274595375	2920	2920	2920	2920	0
50	20240624	193600	274595375	2920	2920	2920	2920	0
51	20240624	193500	274595375	2920	2920	2920	2920	0
52	20240624	193400	274595375	2920	2920	2920	2920	0
53	20240624	193300	274595375	2920	2920	2920	2920	0
54	20240624	193200	274595375	2920	2920	2920	2920	0
55	20240624	193100	274595375	2920	2920	2920	2920	0
56	20240624	193000	274595375	2920	2920	2920	2920	0
57	20240624	192900	274595375	2920	2920	2920	2920	0
58	20240624	192800	274595375	2920	2920	2920	2920	0
59	20240624	192700	274595375	2920	2920	2920	2920	0
60	20240624	192600	274595375	2920	2920	2920	2920	0
61	20240624	192500	274595375	2920	2920	2920	2920	0
62	20240624	192400	274595375	2920	2920	2920	2920	3424
63	20240624	192300	274595375	2920	2920	2920	2920	0
64	20240624	192200	274595375	2920	2920	2920	2920	0
65	20240624	192100	274595375	2920	2920	2920	2920	0
66	20240624	192000	274595375	2920	2920	2920	2920	0
67	20240624	191900	274595375	2920	2920	2920	2920	0
68	20240624	191800	274595375	2920	2920	2920	2920	0
69	20240624	191700	274595375	2920	2920	2920	2920	0
70	20240624	191600	274595375	2920	2920	2920	2920	0
71	20240624	191500	274595375	2920	2920	2920	2920	0
72	20240624	191400	274595375	2920	2920	2920	2920	0
73	20240624	191300	274595375	2920	2920	2920	2920	0
74	20240624	191200	274595375	2920	2920	2920	2920	0
75	20240624	191100	274595375	2920	2920	2920	2920	0
76	20240624	191000	274595375	2920	2920	2920	2920	0
77	20240624	190900	274595375	2920	2920	2920	2920	0
78	20240624	190800	274595375	2920	2920	2920	2920	0
79	20240624	190700	274595375	2920	2920	2920	2920	0
80	20240624	190600	274595375	2920	2920	2920	2920	0
81	20240624	190500	274595375	2920	2920	2920	2920	0
82	20240624	190400	274595375	2920	2920	2920	2920	0
83	20240624	190300	274595375	2920	2920	2920	2920	0
84	20240624	190200	274595375	2920	2920	2920	2920	0
85	20240624	190100	274595375	2920	2920	2920	2920	0
86	20240624	190000	274595375	2920	2920	2920	2920	0
87	20240624	185900	274595375	2920	2920	2920	2920	0
88	20240624	185800	274595375	2920	2920	2920	2920	0
89	20240624	185700	274595375	2920	2920	2920	2920	0
90	20240624	185600	274595375	2920	2920	2920	2920	0
91	20240624	185500	274595375	2920	2920	2920	2920	0
92	20240624	185400	274595375	2920	2920	2920	2920	3424
93	20240624	185300	274595375	2920	2920	2920	2920	0
94	20240624	185200	274595375	2920	2920	2920	2920	0
95	20240624	185100	274595375	2920	2920	2920	2920	0
96	20240624	185000	274595375	2920	2920	2920	2920	0
97	20240624	184900	274595375	2920	2920	2920	2920	0
98	20240624	184800	274595375	2920	2920	2920	2920	0
99	20240624	184700	274595375	2920	2920	2920	2920	0
100	20240624	184600	274595375	2920	2920	2920	2920	0
101	20240624	184500	274595375	2920	2920	2920	2920	0
102	20240624	184400	274595375	2920	2920	2920	2920	0
103	20240624	184300	274595375	2920	2920	2920	2920	0
104	20240624	184200	274595375	2920	2920	2920	2920	0
105	20240624	184100	274595375	2920	2920	2920	2920	0
106	20240624	184000	274595375	2920	2920	2920	2920	0
107	20240624	183900	274595375	2920	2920	2920	2920	0
108	20240624	183800	274595375	2920	2920	2920	2920	0
109	20240624	183700	274595375	2920	2920	2920	2920	0
110	20240624	183600	274595375	2920	2920	2920	2920	0
111	20240624	183500	274595375	2920	2920	2920	2920	0
112	20240624	183400	274595375	2920	2920	2920	2920	0
113	20240624	183300	274595375	2920	2920	2920	2920	0
114	20240624	183200	274595375	2920	2920	2920	2920	0
115	20240624	183100	274595375	2920	2920	2920	2920	0
116	20240624	183000	274595375	2920	2920	2920	2920	0
117	20240624	182900	274595375	2920	2920	2920	2920	0
118	20240624	182800	274595375	2920	2920	2920	2920	0
119	20240624	182700	274595375	2920	2920	2920	2920	0
120	20240624	182600	274595375	2920	2920	2920	2920	0
121	20240624	182500	274595375	2920	2920	2920	2920	0
122	20240624	182400	274595375	2920	2920	2920	2920	3424
123	20240624	182300	274595375	2920	2920	2920	2920	0
124	20240624	182200	274595375	2920	2920	2920	2920	0
125	20240624	182100	274595375	2920	2920	2920	2920	0
126	20240624	182000	274595375	2920	2920	2920	2920	0
127	20240624	181900	274595375	2920	2920	2920	2920	0
128	20240624	181800	274595375	2920	2920	2920	2920	0
129	20240624	181700	274595375	2920	2920	2920	2920	0
130	20240624	181600	274595375	2920	2920	2920	2920	0
131	20240624	181500	274595375	2920	2920	2920	2920	0
132	20240624	181400	274595375	2920	2920	2920	2920	0
133	20240624	181300	274595375	2920	2920	2920	2920	0
134	20240624	181200	274595375	2920	2920	2920	2920	0
135	20240624	181100	274595375	2920	2920	2920	2920	0
136	20240624	181000	274595375	2920	2920	2920	2920	0
137	20240624	180900	274595375	2920	2920	2920	2920	0
138	20240624	180800	274595375	2920	2920	2920	2920	0
139	20240624	180700	274595375	2920	2920	2920	2920	0
140	20240624	180600	274595375	2920	2920	2920	2920	0
141	20240624	180500	274595375	2920	2920	2920	2920	0
142	20240624	180400	274595375	2920	2920	2920	2920	0
143	20240624	180300	274595375	2920	2920	2920	2920	0
144	20240624	180200	274595375	2920	2920	2920	2920	0
145	20240624	180100	274595375	2920	2920	2920	2920	0
146	20240624	180000	274595375	2920	2920	2920	2920	0
147	20240624	175900	274595375	2920	2920	2920	2920	0
148	20240624	175800	274595375	2920	2920	2920	2920	0
149	20240624	175700	274595375	2920	2920	2920	2920	0
150	20240624	175600	274595375	2920	2920	2920	2920	0
151	20240624	175500	274595375	2920	2920	2920	2920	0
152	20240624	175400	274595375	2920	2920	2920	2920	3424
153	20240624	175300	274595375	2920	2920	2920	2920	0
154	20240624	175200	274595375	2920	2920	2920	2920	0
155	20240624	175100	274595375	2920	2920	2920	2920	0
156	20240624	175000	274595375	2920	2920	2920	2920	0
157	20240624	174900	274595375	2920	2920	2920	2920	0
158	20240624	174800	274595375	2920	2920	2920	2920	0
159	20240624	174700	274595375	2920	2920	2920	2920	0
160	20240624	174600	274595375	2920	2920	2920	2920	0
161	20240624	174500	274595375	2920	2920	2920	2920	0
162	20240624	174400	274595375	2920	2920	2920	2920	0
163	20240624	174300	274595375	2920	2920	2920	2920	0
164	20240624	174200	274595375	2920	2920	2920	2920	0
165	20240624	174100	274595375	2920	2920	2920	2920	0
166	20240624	174000	274595375	2920	2920	2920	2920	0
167	20240624	173900	274595375	2920	2920	2920	2920	0
168	20240624	173800	274595375	2920	2920	2920	2920	0
169	20240624	173700	274595375	2920	2920	2920	2920	0
170	20240624	173600	274595375	2920	2920	2920	2920	0
171	20240624	173500	274595375	2920	2920	2920	2920	0
172	20240624	173400	274595375	2920	2920	2920	2920	0
173	20240624	173300	274595375	2920	2920	2920	2920	0
174	20240624	173200	274595375	2920	2920	2920	2920	0
175	20240624	173100	274595375	2920	2920	2920	2920	0
176	20240624	173000	274595375	2920	2920	2920	2920	0
177	20240624	172900	274595375	2920	2920	2920	2920	0
178	20240624	172800	274595375	2920	2920	2920	2920	0
179	20240624	172700	274595375	2920	2920	2920	2920	0
180	20240624	172600	274595375	2920	2920	2920	2920	0
181	20240624	172500	274595375	2920	2920	2920	2920	0
182	20240624	172400	274595375	2920	2920	2920	2920	3424
183	20240624	172300	274595375	2920	2920	2920	2920	0
184	20240624	172200	274595375	2920	2920	2920	2920	0
185	20240624	172100	274595375	2920	2920	2920	2920	0
186	20240624	172000	274595375	2920	2920	2920	2920	0
187	20240624	171900	274595375	2920	2920	2920	2920	0
188	20240624	171800	274595375	2920	2920	2920	2920	0
189	20240624	171700	274595375	2920	2920	2920	2920	0
190	20240624	171600	274595375	2920	2920	2920	2920	0
191	20240624	171500	274595375	2920	2920	2920	2920	0
192	20240624	171400	274595375	2920	2920	2920	2920	0
193	20240624	171300	274595375	2920	2920	2920	2920	0
194	20240624	171200	274595375	2920	2920	2920	2920	0
195	20240624	171100	274595375	2920	2920	2920	2920	0
196	20240624	171000	274595375	2920	2920	2920	2920	0
197	20240624	170900	274595375	2920	2920	2920	2920	0
198	20240624	170800	274595375	2920	2920	2920	2920	0
199	20240624	170700	274595375	2920	2920	2920	2920	0
200	20240624	170600	274595375	2920	2920	2920	2920	0
201	20240624	170500	274595375	2920	2920	2920	2920	0
202	20240624	170400	274595375	2920	2920	2920	2920	0
203	20240624	170300	274595375	2920	2920	2920	2920	0
204	20240624	170200	274595375	2920	2920	2920	2920	0
205	20240624	170100	274595375	2920	2920	2920	2920	0
206	20240624	170000	274595375	2920	2920	2920	2920	0
207	20240624	165900	274595375	2920	2920	2920	2920	0
208	20240624	165800	274595375	2920	2920	2920	2920	0
209	20240624	165700	274595375	2920	2920	2920	2920	0
210	20240624	165600	274595375	2920	2920	2920	2920	0
211	20240624	165500	274595375	2920	2920	2920	2920	0
212	20240624	165400	274595375	2920	2920	2920	2920	3424
213	20240624	165300	274595375	2920	2920	2920	2920	0
214	20240624	165200	274595375	2920	2920	2920	2920	0
215	20240624	165100	274595375	2920	2920	2920	2920	0
216	20240624	165000	274595375	2920	2920	2920	2920	0
217	20240624	164900	274595375	2920	2920	2920	2920	0
218	20240624	164800	274595375	2920	2920	2920	2920	0
219	20240624	164700	274595375	2920	2920	2920	2920	0
220	20240624	164600	274595375	2920	2920	2920	2920	0
221	20240624	164500	274595375	2920	2920	2920	2920	0
222	20240624	164400	274595375	2920	2920	2920	2920	0
223	20240624	164300	274595375	2920	2920	2920	2920	0
224	20240624	164200	274595375	2920	2920	2920	2920	0
225	20240624	164100	274595375	2920	2920	2920	2920	0
226	20240624	164000	274595375	2920	2920	2920	2920	0
227	20240624	163900	274595375	2920	2920	2920	2920	0
228	20240624	163800	274595375	2920	2920	2920	2920	0
229	20240624	163700	274595375	2920	2920	2920	2920	0
230	20240624	163600	274595375	2920	2920	2920	2920	0
231	20240624	163500	274595375	2920	2920	2920	2920	0
232	20240624	163400	274595375	2920	2920	2920	2920	0
233	20240624	163300	274595375	2920	2920	2920	2920	0
234	20240624	163200	274595375	2920	2920	2920	2920	0
235	20240624	163100	274595375	2920	2920	2920	2920	0
236	20240624	163000	274595375	2920	2920	2920	2920	0
237	20240624	162900	274595375	2920	2920	2920	2920	0
238	20240624	162800	274595375	2920	2920	2920	2920	0
239	20240624	162700	274595375	2920	2920	2920	2920	0
240	20240624	162600	274595375	2920	2920	2920	2920	0
241	20240624	162500	274595375	2920	2920	2920	2920	0
242	20240624	162400	274595375	2920	2920	2920	2920	3424
243	20240624	162300	274595375	2920	2920	2920	2920	0
244	20240624	162200	274595375	2920	2920	2920	2920	0
245	20240624	162100	274595375	2920	2920	2920	2920	0
246	20240624	162000	274595375	2920	2920	2920	2920	0
247	20240624	161900	274595375	2920	2920	2920	2920	0
248	20240624	161800	274595375	2920	2920	2920	2920	0
249	20240624	161700	274595375	2920	2920	2920	2920	0
250	20240624	161600	274595375	2920	2920	2920	2920	0
251	20240624	161500	274595375	2920	2920	2920	2920	0
252	20240624	161400	274595375	2920	2920	2920	2920	0
253	20240624	161300	274595375	2920	2920	2920	2920	0
254	20240624	161200	274595375	2920	2920	2920	2920	0
255	20240624	161100	274595375	2920	2920	2920	2920	0
256	20240624	161000	274595375	2920	2920	2920	2920	0
257	20240624	160900	274595375	2920	2920	2920	2920	0
258	20240624	160800	274595375	2920	2920	2920	2920	0
259	20240624	160700	274595375	2920	2920	2920	2920	0
260	20240624	160600	274595375	2920	2920	2920	2920	0
261	20240624	160500	274595375	2920	2920	2920	2920	0
262	20240624	160400	274595375	2920	2920	2920	2920	0
263	20240624	160300	274595375	2920	2920	2920	2920	0
264	20240624	160200	274595375	2920	2920	2920	2920	0
265	20240624	160100	274595375	2920	2920	2920	2920	0
266	20240624	160000	274595375	2920	2920	2920	2920	0
267	20240624	155900	274595375	2920	2920	2920	2920	0
268	20240624	155800	274595375	2920	2920	2920	2920	0
269	20240624	155700	274595375	2920	2920	2920	2920	0
270	20240624	155600	274595375	2920	2920	2920	2920	0
271	20240624	155500	274595375	2920	2920	2920	2920	0
272	20240624	155400	274595375	2920	2920	2920	2920	3424
273	20240624	155300	274595375	2920	2920	2920	2920	0
274	20240624	155200	274595375	2920	2920	2920	2920	0
275	20240624	155100	274595375	2920	2920	2920	2920	0
276	20240624	155000	274595375	2920	2920	2920	2920	0
277	20240624	154900	274595375	2920	2920	2920	2920	0
278	20240624	154800	274595375	2920	2920	2920	2920	0
279	20240624	154700	274595375	2920	2920	2920	2920	0
280	20240624	154600	274595375	2920	2920	2920	2920	0
281	20240624	154500	274595375	2920	2920	2920	2920	0
282	20240624	154400	274595375	2920	2920	2920	2920	0
283	20240624	154300	274595375	2920	2920	2920	2920	0
284	20240624	154200	274595375	2920	2920	2920	2920	0
285	20240624	154100	274595375	2920	2920	2920	2920	0
286	20240624	154000	274595375	2920	2920	2920	2920	0
287	20240624	153900	274595375	2920	2920	2920	2920	0
288	20240624	153800	274595375	2920	2920	2920	2920	0
289	20240624	153700	274595375	2920	2920	2920	2920	0
290	20240624	153600	274595375	2920	2920	2920	2920	0
291	20240624	153500	274595375	2920	2920	2920	2920	0
292	20240624	153400	274595375	2920	2920	2920	2920	0
293	20240624	153300	274595375	2920	2920	2920	2920	0
294	20240624	153200	274595375	2920	2920	2920	2920	0
295	20240624	153100	274595375	2920	2920	2920	2920	0
296	20240624	153000	274595375	2920	2920	2920	2920	3424
297	20240624	152900	264597295	2910	2910	2910	2910	0
298	20240624	152800	264597295	2910	2910	2910	2910	0
299	20240624	152700	264597295	2910	2910	2910	2910	0
300	20240624	152600	264597295	2910	2910	2910	2910	0
301	20240624	152500	264597295	2910	2910	2910	2910	0
302	20240624	152400	264597295	2910	2910	2910	2910	0
303	20240624	152300	264597295	2910	2910	2910	2910	0
304	20240624	152200	264597295	2910	2910	2910	2910	0
305	20240624	152100	264597295	2910	2910	2910	2910	0
306	20240624	152000	264597295	2910	2910	2910	2910	0
307	20240624	151900	264597295	2910	2910	2910	2910	2530
308	20240624	151800	257234995	2915	2915	2915	2915	1181
309	20240624	151700	253792380	2920	2920	2920	2920	0
310	20240624	151600	253792380	2920	2920	2920	2920	0
311	20240624	151500	253792380	2920	2920	2920	2920	0
312	20240624	151400	253792380	2920	2920	2920	2920	60
313	20240624	151300	253617180	2915	2925	2925	2915	162
314	20240624	151200	253143605	2920	2920	2920	2920	0
315	20240624	151100	253143605	2920	2920	2920	2920	7
316	20240624	151000	253123165	2920	2920	2920	2920	155
317	20240624	150900	252670565	2925	2925	2925	2925	0
318	20240624	150800	252670565	2925	2925	2925	2925	0
319	20240624	150700	252670565	2925	2925	2925	2925	0
320	20240624	150600	252670565	2925	2925	2925	2925	0
321	20240624	150500	252670565	2925	2920	2925	2920	412
322	20240624	150400	251467260	2915	2915	2915	2915	600
323	20240624	150300	249718260	2915	2915	2915	2915	0
324	20240624	150200	249718260	2915	2915	2915	2915	0
325	20240624	150100	249718260	2915	2915	2915	2915	100
326	20240624	150000	249426760	2915	2915	2915	2915	63
327	20240624	145900	249243115	2920	2920	2920	2920	31
328	20240624	145800	249152595	2920	2920	2920	2920	114
329	20240624	145700	248819715	2915	2915	2915	2915	0
330	20240624	145600	248819715	2915	2915	2915	2915	0
331	20240624	145500	248819715	2915	2915	2915	2915	300
332	20240624	145400	247945215	2920	2920	2920	2920	0
333	20240624	145300	247945215	2920	2920	2920	2920	0
334	20240624	145200	247945215	2920	2920	2920	2920	0
335	20240624	145100	247945215	2920	2920	2920	2920	0
336	20240624	145000	247945215	2920	2920	2920	2920	136
337	20240624	144900	247548095	2920	2920	2920	2920	184
338	20240624	144800	247010815	2920	2920	2920	2920	0
339	20240624	144700	247010815	2920	2920	2920	2920	34
340	20240624	144600	246911535	2920	2920	2920	2920	1
341	20240624	144500	246908615	2910	2910	2910	2910	301
342	20240624	144400	246032705	2910	2915	2915	2910	1500
343	20240624	144300	241667660	2915	2915	2915	2915	0
344	20240624	144200	241667660	2915	2915	2915	2915	250
345	20240624	144100	240938910	2910	2910	2910	2910	0
346	20240624	144000	240938910	2910	2910	2910	2910	0
347	20240624	143900	240938910	2910	2910	2910	2910	0
348	20240624	143800	240938910	2910	2910	2910	2910	0
349	20240624	143700	240938910	2910	2910	2910	2910	0
350	20240624	143600	240938910	2910	2910	2910	2910	0
351	20240624	143500	240938910	2910	2910	2910	2910	10
352	20240624	143400	240909810	2920	2920	2920	2920	0
353	20240624	143300	240909810	2920	2920	2920	2920	0
354	20240624	143200	240909810	2920	2920	2920	2920	0
355	20240624	143100	240909810	2920	2920	2920	2920	0
356	20240624	143000	240909810	2920	2920	2920	2920	0
357	20240624	142900	240909810	2920	2920	2920	2920	500
358	20240624	142800	239449810	2920	2920	2920	2920	114
359	20240624	142700	239116930	2910	2910	2910	2910	100
360	20240624	142600	238825930	2910	2910	2910	2910	0
361	20240624	142500	238825930	2910	2910	2910	2910	0
362	20240624	142400	238825930	2910	2910	2910	2910	0
363	20240624	142300	238825930	2910	2910	2910	2910	0
364	20240624	142200	238825930	2910	2910	2910	2910	0
365	20240624	142100	238825930	2910	2910	2910	2910	8
366	20240624	142000	238802650	2920	2920	2920	2920	0
367	20240624	141900	238802650	2920	2920	2920	2920	0
368	20240624	141800	238802650	2920	2920	2920	2920	50
369	20240624	141700	238656650	2920	2915	2920	2915	551
370	20240624	141600	237050230	2910	2915	2915	2910	560
371	20240624	141500	235418130	2910	2910	2910	2910	0
372	20240624	141400	235418130	2910	2910	2910	2910	0
373	20240624	141300	235418130	2910	2910	2910	2910	0
374	20240624	141200	235418130	2910	2910	2910	2910	0
375	20240624	141100	235418130	2910	2910	2910	2910	440
376	20240624	141000	234137730	2905	2905	2905	2905	0
377	20240624	140900	234137730	2905	2905	2905	2905	0
378	20240624	140800	234137730	2905	2905	2905	2905	0
379	20240624	140700	234137730	2905	2905	2905	2905	0
380	20240624	140600	234137730	2905	2905	2905	2905	0
381	20240624	140500	234137730	2905	2905	2905	2905	0
382	20240624	140400	234137730	2905	2905	2905	2905	0
383	20240624	140300	234137730	2905	2905	2905	2905	0
384	20240624	140200	234137730	2905	2905	2905	2905	0
385	20240624	140100	234137730	2905	2905	2905	2905	0
386	20240624	140000	234137730	2905	2905	2905	2905	295
387	20240624	135900	233280755	2905	2905	2905	2905	0
388	20240624	135800	233280755	2905	2905	2905	2905	0
389	20240624	135700	233280755	2905	2905	2905	2905	205
390	20240624	135600	232685230	2905	2905	2905	2905	1
391	20240624	135500	232682325	2905	2905	2905	2905	0
392	20240624	135400	232682325	2905	2905	2905	2905	0
393	20240624	135300	232682325	2905	2900	2905	2900	344
394	20240624	135200	231683255	2900	2900	2900	2900	10
395	20240624	135100	231654255	2900	2900	2900	2900	0
396	20240624	135000	231654255	2900	2900	2900	2900	0
397	20240624	134900	231654255	2900	2900	2900	2900	70
398	20240624	134800	231451255	2895	2895	2895	2895	0
399	20240624	134700	231451255	2895	2895	2895	2895	0
400	20240624	134600	231451255	2895	2895	2895	2895	222
401	20240624	134500	230808565	2895	2895	2895	2895	0
402	20240624	134400	230808565	2895	2895	2895	2895	0
403	20240624	134300	230808565	2895	2895	2895	2895	411
404	20240624	134200	229618720	2895	2895	2895	2895	291
405	20240624	134100	228776275	2890	2890	2890	2890	0
406	20240624	134000	228776275	2890	2890	2890	2890	300
407	20240624	133900	227909275	2885	2885	2885	2885	0
408	20240624	133800	227909275	2885	2885	2885	2885	0
409	20240624	133700	227909275	2885	2885	2885	2885	20
410	20240624	133600	227851575	2885	2885	2885	2885	0
411	20240624	133500	227851575	2885	2885	2885	2885	0
412	20240624	133400	227851575	2885	2885	2885	2885	0
413	20240624	133300	227851575	2885	2885	2885	2885	0
414	20240624	133200	227851575	2885	2885	2885	2885	4746
415	20240624	133100	214159365	2885	2885	2885	2885	3288
416	20240624	133000	204673485	2875	2875	2875	2875	0
417	20240624	132900	204673485	2875	2875	2875	2875	0
418	20240624	132800	204673485	2875	2875	2875	2875	0
419	20240624	132700	204673485	2875	2875	2875	2875	0
420	20240624	132600	204673485	2875	2875	2875	2875	0
421	20240624	132500	204673485	2875	2880	2880	2875	2278
422	20240624	132400	198116445	2885	2885	2885	2885	1
423	20240624	132300	198113560	2885	2885	2885	2885	0
424	20240624	132200	198113560	2885	2885	2885	2885	1364
425	20240624	132100	194178420	2885	2885	2885	2885	0
426	20240624	132000	194178420	2885	2885	2885	2885	500
427	20240624	131900	192735920	2885	2885	2885	2880	1030
428	20240624	131800	189766870	2885	2885	2885	2885	7
429	20240624	131700	189746675	2880	2880	2880	2880	0
430	20240624	131600	189746675	2880	2880	2880	2880	0
431	20240624	131500	189746675	2880	2880	2880	2880	0
432	20240624	131400	189746675	2880	2880	2880	2880	0
433	20240624	131300	189746675	2880	2880	2880	2880	0
434	20240624	131200	189746675	2880	2880	2880	2880	0
435	20240624	131100	189746675	2880	2880	2880	2880	0
436	20240624	131000	189746675	2880	2880	2880	2880	0
437	20240624	130900	189746675	2880	2880	2880	2880	0
438	20240624	130800	189746675	2880	2880	2880	2880	0
439	20240624	130700	189746675	2880	2880	2880	2880	0
440	20240624	130600	189746675	2880	2880	2880	2880	964
441	20240624	130500	186970355	2875	2875	2875	2875	0
442	20240624	130400	186970355	2875	2875	2875	2875	0
443	20240624	130300	186970355	2875	2875	2875	2875	0
444	20240624	130200	186970355	2875	2875	2875	2875	0
445	20240624	130100	186970355	2875	2885	2885	2875	224
446	20240624	130000	186324615	2875	2875	2875	2875	0
447	20240624	125900	186324615	2875	2875	2875	2875	0
448	20240624	125800	186324615	2875	2875	2875	2875	1
449	20240624	125700	186321740	2875	2875	2875	2875	0
450	20240624	125600	186321740	2875	2875	2875	2875	0
451	20240624	125500	186321740	2875	2875	2875	2875	0
452	20240624	125400	186321740	2875	2875	2875	2875	102
453	20240624	125300	186028490	2875	2875	2875	2875	0
454	20240624	125200	186028490	2875	2880	2880	2875	98
455	20240624	125100	185746265	2880	2880	2880	2880	3584
456	20240624	125000	175424345	2885	2885	2885	2885	1581
457	20240624	124900	170863160	2890	2890	2890	2890	0
458	20240624	124800	170863160	2890	2890	2890	2890	0
459	20240624	124700	170863160	2890	2890	2890	2890	0
460	20240624	124600	170863160	2890	2890	2890	2890	0
461	20240624	124500	170863160	2890	2890	2890	2890	0
462	20240624	124400	170863160	2890	2890	2890	2890	0
463	20240624	124300	170863160	2890	2890	2890	2890	4
464	20240624	124200	170851600	2890	2890	2890	2890	50
465	20240624	124100	170707100	2885	2885	2885	2885	5
466	20240624	124000	170692675	2890	2890	2890	2890	200
467	20240624	123900	170114675	2890	2890	2890	2890	0
468	20240624	123800	170114675	2890	2890	2890	2890	0
469	20240624	123700	170114675	2890	2890	2890	2890	0
470	20240624	123600	170114675	2890	2890	2890	2890	0
471	20240624	123500	170114675	2890	2890	2890	2890	0
472	20240624	123400	170114675	2890	2890	2890	2890	0
473	20240624	123300	170114675	2890	2890	2890	2890	0
474	20240624	123200	170114675	2890	2890	2890	2890	100
475	20240624	123100	169825675	2890	2890	2890	2890	0
476	20240624	123000	169825675	2890	2890	2890	2890	0
477	20240624	122900	169825675	2890	2890	2890	2890	0
478	20240624	122800	169825675	2890	2890	2890	2890	0
479	20240624	122700	169825675	2890	2890	2890	2890	0
480	20240624	122600	169825675	2890	2890	2890	2890	0
481	20240624	122500	169825675	2890	2890	2890	2890	0
482	20240624	122400	169825675	2890	2890	2890	2890	0
483	20240624	122300	169825675	2890	2890	2890	2890	500
484	20240624	122200	168380675	2880	2880	2880	2880	5
485	20240624	122100	168366275	2880	2880	2880	2880	0
486	20240624	122000	168366275	2880	2880	2880	2880	5
487	20240624	121900	168351875	2880	2880	2880	2880	0
488	20240624	121800	168351875	2880	2880	2880	2880	5
489	20240624	121700	168337475	2890	2890	2890	2890	0
490	20240624	121600	168337475	2890	2890	2890	2890	4
491	20240624	121500	168325915	2885	2885	2885	2885	730
492	20240624	121400	166219865	2890	2890	2890	2890	0
493	20240624	121300	166219865	2890	2890	2890	2890	0
494	20240624	121200	166219865	2890	2890	2890	2890	0
495	20240624	121100	166219865	2890	2890	2890	2890	19
496	20240624	121000	166164955	2890	2890	2890	2890	1
497	20240624	120900	166162065	2890	2890	2890	2890	1
498	20240624	120800	166159175	2890	2890	2890	2890	0
499	20240624	120700	166159175	2890	2890	2890	2890	0
500	20240624	120600	166159175	2890	2890	2890	2890	9
501	20240624	120500	166133165	2890	2885	2890	2885	280
502	20240624	120400	165325310	2890	2890	2890	2890	0
503	20240624	120300	165325310	2890	2890	2890	2890	0
504	20240624	120200	165325310	2890	2890	2890	2890	0
505	20240624	120100	165325310	2890	2890	2890	2890	0
506	20240624	120000	165325310	2890	2890	2890	2890	0
507	20240624	115900	165325310	2890	2890	2890	2890	0
508	20240624	115800	165325310	2890	2890	2890	2890	0
509	20240624	115700	165325310	2890	2890	2890	2890	0
510	20240624	115600	165325310	2890	2890	2890	2890	0
511	20240624	115500	165325310	2890	2890	2890	2890	0
512	20240624	115400	165325310	2890	2890	2890	2890	0
513	20240624	115300	165325310	2890	2890	2890	2890	830
514	20240624	115200	162926610	2890	2890	2890	2890	0
515	20240624	115100	162926610	2890	2890	2890	2890	0
516	20240624	115000	162926610	2890	2890	2890	2890	0
517	20240624	114900	162926610	2890	2890	2890	2890	0
518	20240624	114800	162926610	2890	2890	2890	2890	0
519	20240624	114700	162926610	2890	2890	2890	2890	0
520	20240624	114600	162926610	2890	2890	2890	2890	0
521	20240624	114500	162926610	2890	2890	2890	2890	0
522	20240624	114400	162926610	2890	2890	2890	2890	0
523	20240624	114300	162926610	2890	2890	2890	2890	0
524	20240624	114200	162926610	2890	2890	2890	2890	0
525	20240624	114100	162926610	2890	2890	2890	2890	510
526	20240624	114000	161452710	2905	2905	2905	2905	0
527	20240624	113900	161452710	2905	2900	2905	2900	730
528	20240624	113800	159333325	2900	2900	2900	2900	0
529	20240624	113700	159333325	2900	2900	2900	2900	0
530	20240624	113600	159333325	2900	2900	2900	2900	0
531	20240624	113500	159333325	2900	2900	2900	2900	344
532	20240624	113400	158335725	2900	2900	2900	2900	0
533	20240624	113300	158335725	2900	2900	2900	2900	0
534	20240624	113200	158335725	2900	2900	2900	2900	0
535	20240624	113100	158335725	2900	2885	2900	2885	835
536	20240624	113000	155926660	2885	2885	2885	2885	0
537	20240624	112900	155926660	2885	2885	2885	2885	0
538	20240624	112800	155926660	2885	2885	2885	2885	0
539	20240624	112700	155926660	2885	2885	2885	2885	0
540	20240624	112600	155926660	2885	2885	2885	2885	0
541	20240624	112500	155926660	2885	2885	2885	2885	0
542	20240624	112400	155926660	2885	2885	2885	2885	10
543	20240624	112300	155897810	2885	2885	2885	2885	0
544	20240624	112200	155897810	2885	2885	2885	2885	0
545	20240624	112100	155897810	2885	2885	2885	2885	300
546	20240624	112000	155032310	2885	2885	2885	2885	0
547	20240624	111900	155032310	2885	2885	2885	2885	0
548	20240624	111800	155032310	2885	2885	2885	2885	0
549	20240624	111700	155032310	2885	2880	2885	2880	144
550	20240624	111600	154617230	2880	2880	2880	2880	15
551	20240624	111500	154574030	2880	2880	2880	2880	653
552	20240624	111400	152693390	2880	2885	2885	2880	2200
553	20240624	111300	146347890	2885	2885	2885	2885	164
554	20240624	111200	145874750	2885	2885	2885	2885	509
555	20240624	111100	144406285	2900	2900	2900	2900	0
556	20240624	111000	144406285	2900	2900	2900	2900	500
557	20240624	110900	142956285	2900	2900	2900	2900	0
558	20240624	110800	142956285	2900	2900	2900	2900	0
559	20240624	110700	142956285	2900	2900	2900	2900	0
560	20240624	110600	142956285	2900	2900	2900	2900	553
561	20240624	110500	141352585	2895	2895	2895	2895	150
562	20240624	110400	140918335	2885	2885	2885	2885	1
563	20240624	110300	140915450	2885	2885	2885	2885	0
564	20240624	110200	140915450	2885	2885	2885	2885	4
565	20240624	110100	140903910	2880	2880	2880	2880	0
566	20240624	110000	140903910	2880	2880	2880	2880	0
567	20240624	105900	140903910	2880	2880	2880	2880	0
568	20240624	105800	140903910	2880	2880	2880	2880	0
569	20240624	105700	140903910	2880	2880	2880	2880	0
570	20240624	105600	140903910	2880	2880	2880	2880	0
571	20240624	105500	140903910	2880	2880	2880	2880	1
572	20240624	105400	140901030	2880	2895	2895	2880	10044
573	20240624	105300	111834555	2895	2895	2895	2895	0
574	20240624	105200	111834555	2895	2895	2895	2895	0
575	20240624	105100	111834555	2895	2895	2895	2895	0
576	20240624	105000	111834555	2895	2895	2895	2895	0
577	20240624	104900	111834555	2895	2885	2895	2880	1050
578	20240624	104800	108807565	2885	2885	2885	2885	84
579	20240624	104700	108565225	2885	2885	2890	2885	120
580	20240624	104600	108219020	2885	2885	2885	2885	0
581	20240624	104500	108219020	2885	2885	2885	2885	0
582	20240624	104400	108219020	2885	2885	2885	2885	0
583	20240624	104300	108219020	2885	2885	2885	2885	650
584	20240624	104200	106343770	2895	2895	2895	2895	9
585	20240624	104100	106317715	2890	2890	2890	2890	10
586	20240624	104000	106288815	2885	2885	2885	2885	0
587	20240624	103900	106288815	2885	2890	2890	2885	1310
588	20240624	103800	102509415	2890	2895	2895	2890	1305
589	20240624	103700	98737915	2895	2895	2895	2895	10
590	20240624	103600	98708965	2900	2900	2900	2900	0
591	20240624	103500	98708965	2900	2900	2900	2900	0
592	20240624	103400	98708965	2900	2900	2900	2900	0
593	20240624	103300	98708965	2900	2890	2900	2890	174
594	20240624	103200	98206095	2900	2900	2900	2900	2
595	20240624	103100	98200295	2890	2890	2890	2890	0
596	20240624	103000	98200295	2890	2890	2890	2890	0
597	20240624	102900	98200295	2890	2890	2890	2890	100
598	20240624	102800	97911295	2890	2890	2890	2890	0
599	20240624	102700	97911295	2890	2890	2890	2890	0
600	20240624	102600	97911295	2890	2895	2895	2890	100
601	20240624	102500	97622100	2895	2895	2895	2895	0
602	20240624	102400	97622100	2895	2895	2895	2895	164
603	20240624	102300	97147320	2910	2910	2910	2910	9
604	20240624	102200	97121130	2910	2910	2910	2910	5
605	20240624	102100	97106580	2890	2890	2890	2890	0
606	20240624	102000	97106580	2890	2890	2890	2890	500
607	20240624	101900	95661580	2890	2890	2890	2890	0
608	20240624	101800	95661580	2890	2890	2890	2890	0
609	20240624	101700	95661580	2890	2890	2890	2890	0
610	20240624	101600	95661580	2890	2890	2890	2890	8
611	20240624	101500	95638460	2910	2910	2910	2910	30
612	20240624	101400	95551160	2890	2890	2890	2890	100
613	20240624	101300	95262160	2890	2900	2900	2890	57
614	20240624	101200	95097210	2910	2910	2910	2910	0
615	20240624	101100	95097210	2910	2910	2910	2910	0
616	20240624	101000	95097210	2910	2910	2910	2910	1
617	20240624	100900	95094300	2910	2910	2910	2910	0
618	20240624	100800	95094300	2910	2910	2910	2910	0
619	20240624	100700	95094300	2910	2890	2910	2890	21
620	20240624	100600	95033590	2890	2890	2890	2890	80
621	20240624	100500	94802390	2890	2910	2910	2890	501
622	20240624	100400	93354480	2885	2885	2885	2885	0
623	20240624	100300	93354480	2885	2900	2900	2885	509
624	20240624	100200	91882775	2885	2885	2885	2885	0
625	20240624	100100	91882775	2885	2895	2895	2885	954
626	20240624	100000	89126295	2890	2890	2890	2890	72
627	20240624	095900	88918215	2895	2895	2895	2895	1036
628	20240624	095800	85918995	2900	2900	2900	2900	331
629	20240624	095700	84959095	2900	2900	2900	2900	0
630	20240624	095600	84959095	2900	2900	2900	2900	0
631	20240624	095500	84959095	2900	2900	2900	2900	10
632	20240624	095400	84930095	2900	2905	2905	2900	237
633	20240624	095300	84242790	2900	2905	2905	2900	17
634	20240624	095200	84193470	2905	2900	2905	2900	41
635	20240624	095100	84074565	2900	2900	2900	2900	0
636	20240624	095000	84074565	2900	2900	2900	2900	0
637	20240624	094900	84074565	2900	2900	2900	2895	2533
638	20240624	094800	76735840	2920	2920	2920	2920	0
639	20240624	094700	76735840	2920	2920	2920	2920	0
640	20240624	094600	76735840	2920	2900	2920	2900	27
641	20240624	094500	76657100	2905	2905	2905	2905	11
642	20240624	094400	76625145	2905	2905	2905	2905	100
643	20240624	094300	76334645	2905	2905	2905	2905	176
644	20240624	094200	75823365	2905	2905	2905	2905	0
645	20240624	094100	75823365	2905	2905	2905	2905	0
646	20240624	094000	75823365	2905	2905	2905	2905	100
647	20240624	093900	75532865	2905	2905	2905	2905	0
648	20240624	093800	75532865	2905	2905	2905	2905	88
649	20240624	093700	75277225	2900	2900	2900	2900	200
650	20240624	093600	74697225	2900	2900	2900	2900	0
651	20240624	093500	74697225	2900	2900	2900	2900	10
652	20240624	093400	74668225	2900	2900	2900	2900	0
653	20240624	093300	74668225	2900	2900	2900	2900	50
654	20240624	093200	74523225	2895	2905	2905	2895	764
655	20240624	093100	72307695	2900	2900	2900	2900	48
656	20240624	093000	72168495	2900	2900	2900	2900	18
657	20240624	092900	72116295	2900	2900	2900	2900	18
658	20240624	092800	72064095	2905	2910	2915	2905	1269
659	20240624	092700	68374580	2910	2910	2910	2910	19
660	20240624	092600	68319290	2910	2915	2915	2910	18
661	20240624	092500	68266900	2915	2910	2915	2910	169
662	20240624	092400	67775105	2910	2910	2910	2910	152
663	20240624	092300	67332785	2910	2910	2910	2910	69
664	20240624	092200	67131995	2910	2920	2920	2910	1620
665	20240624	092100	62408990	2920	2920	2920	2915	125
666	20240624	092000	62044125	2915	2920	2920	2915	672
667	20240624	091900	60081985	2925	2935	2935	2925	772
668	20240624	091800	57818890	2935	2935	2935	2935	74
669	20240624	091700	57601700	2935	2940	2940	2935	43
670	20240624	091600	57475375	2940	2940	2940	2940	70
671	20240624	091500	57269575	2940	2955	2955	2940	86
672	20240624	091400	57015800	2955	2950	2955	2950	70
673	20240624	091300	56809205	2950	2950	2950	2950	65
674	20240624	091200	56617455	2950	2960	2960	2950	443
675	20240624	091100	55308415	2965	2970	2970	2965	399
676	20240624	091000	54124510	2965	2970	2985	2965	23
677	20240624	090900	54056190	3000	2965	3000	2950	2384
678	20240624	090800	46933095	2970	2970	2970	2970	78
679	20240624	090700	46701435	2995	2960	2995	2955	2202
680	20240624	090600	40113440	2965	2950	2990	2945	1158
681	20240624	090500	36673750	2950	2965	2965	2950	643
682	20240624	090400	34772820	2965	2965	2995	2950	2566
683	20240624	090300	27131765	2955	2945	2985	2940	1070
684	20240624	090200	23958040	2945	2925	2965	2920	2319
685	20240624	090100	17134875	2955	2920	2955	2920	1632
686	20240624	090000	12324225	2945	2910	2945	2910	4222