KissMeData/054920/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193800	152840250	2990	2990	2990	2990	1036
3	20240625	193700	152840250	2990	2990	2990	2990	0
4	20240625	193600	152840250	2990	2990	2990	2990	0
5	20240625	193500	152840250	2990	2990	2990	2990	0
6	20240625	193400	152840250	2990	2990	2990	2990	0
7	20240625	193300	152840250	2990	2990	2990	2990	0
8	20240625	193200	152840250	2990	2990	2990	2990	0
9	20240625	193100	152840250	2990	2990	2990	2990	0
10	20240625	193000	152840250	2990	2990	2990	2990	0
11	20240625	192900	152840250	2990	2990	2990	2990	0
12	20240625	192800	152840250	2990	2990	2990	2990	0
13	20240625	192700	152840250	2990	2990	2990	2990	0
14	20240625	192600	152840250	2990	2990	2990	2990	0
15	20240625	192500	152840250	2990	2990	2990	2990	0
16	20240625	192400	152840250	2990	2990	2990	2990	0
17	20240625	192300	152840250	2990	2990	2990	2990	0
18	20240625	192200	152840250	2990	2990	2990	2990	0
19	20240625	192100	152840250	2990	2990	2990	2990	0
20	20240625	192000	152840250	2990	2990	2990	2990	0
21	20240625	191900	152840250	2990	2990	2990	2990	0
22	20240625	191800	152840250	2990	2990	2990	2990	0
23	20240625	191700	152840250	2990	2990	2990	2990	0
24	20240625	191600	152840250	2990	2990	2990	2990	0
25	20240625	191500	152840250	2990	2990	2990	2990	0
26	20240625	191400	152840250	2990	2990	2990	2990	0
27	20240625	191300	152840250	2990	2990	2990	2990	0
28	20240625	191200	152840250	2990	2990	2990	2990	0
29	20240625	191100	152840250	2990	2990	2990	2990	0
30	20240625	191000	152840250	2990	2990	2990	2990	0
31	20240625	190900	152840250	2990	2990	2990	2990	0
32	20240625	190800	152840250	2990	2990	2990	2990	1036
33	20240625	190700	152840250	2990	2990	2990	2990	0
34	20240625	190600	152840250	2990	2990	2990	2990	0
35	20240625	190500	152840250	2990	2990	2990	2990	0
36	20240625	190400	152840250	2990	2990	2990	2990	0
37	20240625	190300	152840250	2990	2990	2990	2990	0
38	20240625	190200	152840250	2990	2990	2990	2990	0
39	20240625	190100	152840250	2990	2990	2990	2990	0
40	20240625	190000	152840250	2990	2990	2990	2990	0
41	20240625	185900	152840250	2990	2990	2990	2990	0
42	20240625	185800	152840250	2990	2990	2990	2990	0
43	20240625	185700	152840250	2990	2990	2990	2990	0
44	20240625	185600	152840250	2990	2990	2990	2990	0
45	20240625	185500	152840250	2990	2990	2990	2990	0
46	20240625	185400	152840250	2990	2990	2990	2990	0
47	20240625	185300	152840250	2990	2990	2990	2990	0
48	20240625	185200	152840250	2990	2990	2990	2990	0
49	20240625	185100	152840250	2990	2990	2990	2990	0
50	20240625	185000	152840250	2990	2990	2990	2990	0
51	20240625	184900	152840250	2990	2990	2990	2990	0
52	20240625	184800	152840250	2990	2990	2990	2990	0
53	20240625	184700	152840250	2990	2990	2990	2990	0
54	20240625	184600	152840250	2990	2990	2990	2990	0
55	20240625	184500	152840250	2990	2990	2990	2990	0
56	20240625	184400	152840250	2990	2990	2990	2990	0
57	20240625	184300	152840250	2990	2990	2990	2990	0
58	20240625	184200	152840250	2990	2990	2990	2990	0
59	20240625	184100	152840250	2990	2990	2990	2990	0
60	20240625	184000	152840250	2990	2990	2990	2990	0
61	20240625	183900	152840250	2990	2990	2990	2990	0
62	20240625	183800	152840250	2990	2990	2990	2990	1036
63	20240625	183700	152840250	2990	2990	2990	2990	0
64	20240625	183600	152840250	2990	2990	2990	2990	0
65	20240625	183500	152840250	2990	2990	2990	2990	0
66	20240625	183400	152840250	2990	2990	2990	2990	0
67	20240625	183300	152840250	2990	2990	2990	2990	0
68	20240625	183200	152840250	2990	2990	2990	2990	0
69	20240625	183100	152840250	2990	2990	2990	2990	0
70	20240625	183000	152840250	2990	2990	2990	2990	0
71	20240625	182900	152840250	2990	2990	2990	2990	0
72	20240625	182800	152840250	2990	2990	2990	2990	0
73	20240625	182700	152840250	2990	2990	2990	2990	0
74	20240625	182600	152840250	2990	2990	2990	2990	0
75	20240625	182500	152840250	2990	2990	2990	2990	0
76	20240625	182400	152840250	2990	2990	2990	2990	0
77	20240625	182300	152840250	2990	2990	2990	2990	0
78	20240625	182200	152840250	2990	2990	2990	2990	0
79	20240625	182100	152840250	2990	2990	2990	2990	0
80	20240625	182000	152840250	2990	2990	2990	2990	0
81	20240625	181900	152840250	2990	2990	2990	2990	0
82	20240625	181800	152840250	2990	2990	2990	2990	0
83	20240625	181700	152840250	2990	2990	2990	2990	0
84	20240625	181600	152840250	2990	2990	2990	2990	0
85	20240625	181500	152840250	2990	2990	2990	2990	0
86	20240625	181400	152840250	2990	2990	2990	2990	0
87	20240625	181300	152840250	2990	2990	2990	2990	0
88	20240625	181200	152840250	2990	2990	2990	2990	0
89	20240625	181100	152840250	2990	2990	2990	2990	0
90	20240625	181000	152840250	2990	2990	2990	2990	0
91	20240625	180900	152840250	2990	2990	2990	2990	0
92	20240625	180800	152840250	2990	2990	2990	2990	1036
93	20240625	180700	152840250	2990	2990	2990	2990	0
94	20240625	180600	152840250	2990	2990	2990	2990	0
95	20240625	180500	152840250	2990	2990	2990	2990	0
96	20240625	180400	152840250	2990	2990	2990	2990	0
97	20240625	180300	152840250	2990	2990	2990	2990	0
98	20240625	180200	152840250	2990	2990	2990	2990	0
99	20240625	180100	152840250	2990	2990	2990	2990	0
100	20240625	180000	152840250	2990	2990	2990	2990	0
101	20240625	175900	152840250	2990	2990	2990	2990	0
102	20240625	175800	152840250	2990	2990	2990	2990	0
103	20240625	175700	152840250	2990	2990	2990	2990	0
104	20240625	175600	152840250	2990	2990	2990	2990	0
105	20240625	175500	152840250	2990	2990	2990	2990	0
106	20240625	175400	152840250	2990	2990	2990	2990	0
107	20240625	175300	152840250	2990	2990	2990	2990	0
108	20240625	175200	152840250	2990	2990	2990	2990	0
109	20240625	175100	152840250	2990	2990	2990	2990	0
110	20240625	175000	152840250	2990	2990	2990	2990	0
111	20240625	174900	152840250	2990	2990	2990	2990	0
112	20240625	174800	152840250	2990	2990	2990	2990	0
113	20240625	174700	152840250	2990	2990	2990	2990	0
114	20240625	174600	152840250	2990	2990	2990	2990	0
115	20240625	174500	152840250	2990	2990	2990	2990	0
116	20240625	174400	152840250	2990	2990	2990	2990	0
117	20240625	174300	152840250	2990	2990	2990	2990	0
118	20240625	174200	152840250	2990	2990	2990	2990	0
119	20240625	174100	152840250	2990	2990	2990	2990	0
120	20240625	174000	152840250	2990	2990	2990	2990	0
121	20240625	173900	152840250	2990	2990	2990	2990	0
122	20240625	173800	152840250	2990	2990	2990	2990	1036
123	20240625	173700	152840250	2990	2990	2990	2990	0
124	20240625	173600	152840250	2990	2990	2990	2990	0
125	20240625	173500	152840250	2990	2990	2990	2990	0
126	20240625	173400	152840250	2990	2990	2990	2990	0
127	20240625	173300	152840250	2990	2990	2990	2990	0
128	20240625	173200	152840250	2990	2990	2990	2990	0
129	20240625	173100	152840250	2990	2990	2990	2990	0
130	20240625	173000	152840250	2990	2990	2990	2990	0
131	20240625	172900	152840250	2990	2990	2990	2990	0
132	20240625	172800	152840250	2990	2990	2990	2990	0
133	20240625	172700	152840250	2990	2990	2990	2990	0
134	20240625	172600	152840250	2990	2990	2990	2990	0
135	20240625	172500	152840250	2990	2990	2990	2990	0
136	20240625	172400	152840250	2990	2990	2990	2990	0
137	20240625	172300	152840250	2990	2990	2990	2990	0
138	20240625	172200	152840250	2990	2990	2990	2990	0
139	20240625	172100	152840250	2990	2990	2990	2990	0
140	20240625	172000	152840250	2990	2990	2990	2990	0
141	20240625	171900	152840250	2990	2990	2990	2990	0
142	20240625	171800	152840250	2990	2990	2990	2990	0
143	20240625	171700	152840250	2990	2990	2990	2990	0
144	20240625	171600	152840250	2990	2990	2990	2990	0
145	20240625	171500	152840250	2990	2990	2990	2990	0
146	20240625	171400	152840250	2990	2990	2990	2990	0
147	20240625	171300	152840250	2990	2990	2990	2990	0
148	20240625	171200	152840250	2990	2990	2990	2990	0
149	20240625	171100	152840250	2990	2990	2990	2990	0
150	20240625	171000	152840250	2990	2990	2990	2990	0
151	20240625	170900	152840250	2990	2990	2990	2990	0
152	20240625	170800	152840250	2990	2990	2990	2990	1036
153	20240625	170700	152840250	2990	2990	2990	2990	0
154	20240625	170600	152840250	2990	2990	2990	2990	0
155	20240625	170500	152840250	2990	2990	2990	2990	0
156	20240625	170400	152840250	2990	2990	2990	2990	0
157	20240625	170300	152840250	2990	2990	2990	2990	0
158	20240625	170200	152840250	2990	2990	2990	2990	0
159	20240625	170100	152840250	2990	2990	2990	2990	0
160	20240625	170000	152840250	2990	2990	2990	2990	0
161	20240625	165900	152840250	2990	2990	2990	2990	0
162	20240625	165800	152840250	2990	2990	2990	2990	0
163	20240625	165700	152840250	2990	2990	2990	2990	0
164	20240625	165600	152840250	2990	2990	2990	2990	0
165	20240625	165500	152840250	2990	2990	2990	2990	0
166	20240625	165400	152840250	2990	2990	2990	2990	0
167	20240625	165300	152840250	2990	2990	2990	2990	0
168	20240625	165200	152840250	2990	2990	2990	2990	0
169	20240625	165100	152840250	2990	2990	2990	2990	0
170	20240625	165000	152840250	2990	2990	2990	2990	0
171	20240625	164900	152840250	2990	2990	2990	2990	0
172	20240625	164800	152840250	2990	2990	2990	2990	0
173	20240625	164700	152840250	2990	2990	2990	2990	0
174	20240625	164600	152840250	2990	2990	2990	2990	0
175	20240625	164500	152840250	2990	2990	2990	2990	0
176	20240625	164400	152840250	2990	2990	2990	2990	0
177	20240625	164300	152840250	2990	2990	2990	2990	0
178	20240625	164200	152840250	2990	2990	2990	2990	0
179	20240625	164100	152840250	2990	2990	2990	2990	0
180	20240625	164000	152840250	2990	2990	2990	2990	0
181	20240625	163900	152840250	2990	2990	2990	2990	0
182	20240625	163800	152840250	2990	2990	2990	2990	1036
183	20240625	163700	152840250	2990	2990	2990	2990	0
184	20240625	163600	152840250	2990	2990	2990	2990	0
185	20240625	163500	152840250	2990	2990	2990	2990	0
186	20240625	163400	152840250	2990	2990	2990	2990	0
187	20240625	163300	152840250	2990	2990	2990	2990	0
188	20240625	163200	152840250	2990	2990	2990	2990	0
189	20240625	163100	152840250	2990	2990	2990	2990	0
190	20240625	163000	152840250	2990	2990	2990	2990	0
191	20240625	162900	152840250	2990	2990	2990	2990	0
192	20240625	162800	152840250	2990	2990	2990	2990	0
193	20240625	162700	152840250	2990	2990	2990	2990	0
194	20240625	162600	152840250	2990	2990	2990	2990	0
195	20240625	162500	152840250	2990	2990	2990	2990	0
196	20240625	162400	152840250	2990	2990	2990	2990	0
197	20240625	162300	152840250	2990	2990	2990	2990	0
198	20240625	162200	152840250	2990	2990	2990	2990	0
199	20240625	162100	152840250	2990	2990	2990	2990	0
200	20240625	162000	152840250	2990	2990	2990	2990	0
201	20240625	161900	152840250	2990	2990	2990	2990	0
202	20240625	161800	152840250	2990	2990	2990	2990	0
203	20240625	161700	152840250	2990	2990	2990	2990	0
204	20240625	161600	152840250	2990	2990	2990	2990	0
205	20240625	161500	152840250	2990	2990	2990	2990	0
206	20240625	161400	152840250	2990	2990	2990	2990	0
207	20240625	161300	152840250	2990	2990	2990	2990	0
208	20240625	161200	152840250	2990	2990	2990	2990	0
209	20240625	161100	152840250	2990	2990	2990	2990	0
210	20240625	161000	152840250	2990	2990	2990	2990	0
211	20240625	160900	152840250	2990	2990	2990	2990	0
212	20240625	160800	152840250	2990	2990	2990	2990	1036
213	20240625	160700	152840250	2990	2990	2990	2990	0
214	20240625	160600	152840250	2990	2990	2990	2990	0
215	20240625	160500	152840250	2990	2990	2990	2990	0
216	20240625	160400	152840250	2990	2990	2990	2990	0
217	20240625	160300	152840250	2990	2990	2990	2990	0
218	20240625	160200	152840250	2990	2990	2990	2990	0
219	20240625	160100	152840250	2990	2990	2990	2990	0
220	20240625	160000	152840250	2990	2990	2990	2990	0
221	20240625	155900	152840250	2990	2990	2990	2990	0
222	20240625	155800	152840250	2990	2990	2990	2990	0
223	20240625	155700	152840250	2990	2990	2990	2990	0
224	20240625	155600	152840250	2990	2990	2990	2990	0
225	20240625	155500	152840250	2990	2990	2990	2990	0
226	20240625	155400	152840250	2990	2990	2990	2990	0
227	20240625	155300	152840250	2990	2990	2990	2990	0
228	20240625	155200	152840250	2990	2990	2990	2990	0
229	20240625	155100	152840250	2990	2990	2990	2990	0
230	20240625	155000	152840250	2990	2990	2990	2990	0
231	20240625	154900	152840250	2990	2990	2990	2990	0
232	20240625	154800	152840250	2990	2990	2990	2990	0
233	20240625	154700	152840250	2990	2990	2990	2990	0
234	20240625	154600	152840250	2990	2990	2990	2990	0
235	20240625	154500	152840250	2990	2990	2990	2990	0
236	20240625	154400	152840250	2990	2990	2990	2990	0
237	20240625	154300	152840250	2990	2990	2990	2990	0
238	20240625	154200	152840250	2990	2990	2990	2990	0
239	20240625	154100	152840250	2990	2990	2990	2990	0
240	20240625	154000	152840250	2990	2990	2990	2990	0
241	20240625	153900	152840250	2990	2990	2990	2990	0
242	20240625	153800	152840250	2990	2990	2990	2990	1036
243	20240625	153700	152840250	2990	2990	2990	2990	0
244	20240625	153600	152840250	2990	2990	2990	2990	0
245	20240625	153500	152840250	2990	2990	2990	2990	0
246	20240625	153400	152840250	2990	2990	2990	2990	0
247	20240625	153300	152840250	2990	2990	2990	2990	0
248	20240625	153200	152840250	2990	2990	2990	2990	0
249	20240625	153100	152840250	2990	2990	2990	2990	0
250	20240625	153000	152840250	2990	2990	2990	2990	1036
251	20240625	152900	149742610	2990	2990	2990	2990	0
252	20240625	152800	149742610	2990	2990	2990	2990	0
253	20240625	152700	149742610	2990	2990	2990	2990	0
254	20240625	152600	149742610	2990	2990	2990	2990	0
255	20240625	152500	149742610	2990	2990	2990	2990	0
256	20240625	152400	149742610	2990	2990	2990	2990	0
257	20240625	152300	149742610	2990	2990	2990	2990	0
258	20240625	152200	149742610	2990	2990	2990	2990	0
259	20240625	152100	149742610	2990	2990	2990	2990	0
260	20240625	152000	149742610	2990	2990	2990	2990	0
261	20240625	151900	149742610	2990	2990	2990	2990	0
262	20240625	151800	149742610	2990	2990	2990	2990	1
263	20240625	151700	149739620	2985	2985	2985	2985	0
264	20240625	151600	149739620	2985	2985	2985	2985	0
265	20240625	151500	149739620	2985	2985	2985	2985	0
266	20240625	151400	149739620	2985	2985	2985	2985	0
267	20240625	151300	149739620	2985	2985	2985	2985	70
268	20240625	151200	149530670	2980	2980	2980	2980	0
269	20240625	151100	149530670	2980	2980	2980	2980	0
270	20240625	151000	149530670	2980	2980	2980	2980	1
271	20240625	150900	149527690	2985	2985	2985	2985	830
272	20240625	150800	147050140	2980	2980	2980	2980	0
273	20240625	150700	147050140	2980	2980	2980	2980	0
274	20240625	150600	147050140	2980	2980	2980	2980	98
275	20240625	150500	146758100	2980	2980	2980	2980	0
276	20240625	150400	146758100	2980	2980	2980	2980	1
277	20240625	150300	146755120	2985	2985	2985	2985	0
278	20240625	150200	146755120	2985	2985	2985	2985	0
279	20240625	150100	146755120	2985	2985	2985	2985	1005
280	20240625	150000	143755195	2985	2985	2985	2985	0
281	20240625	145900	143755195	2985	2985	2985	2985	2
282	20240625	145800	143749225	2985	2985	2985	2985	0
283	20240625	145700	143749225	2985	2985	2985	2985	0
284	20240625	145600	143749225	2985	2985	2985	2985	5
285	20240625	145500	143734300	2980	2980	2980	2980	0
286	20240625	145400	143734300	2980	2980	2980	2980	3
287	20240625	145300	143725360	2985	2985	2985	2985	1
288	20240625	145200	143722375	2975	2985	2985	2975	219
289	20240625	145100	143070840	2975	2975	2975	2975	1
290	20240625	145000	143067865	2990	2990	2990	2990	0
291	20240625	144900	143067865	2990	2990	2990	2990	0
292	20240625	144800	143067865	2990	2990	2990	2990	0
293	20240625	144700	143067865	2990	2990	2990	2990	0
294	20240625	144600	143067865	2990	2990	2990	2990	2
295	20240625	144500	143061885	2990	2990	2990	2990	0
296	20240625	144400	143061885	2990	2990	2990	2990	0
297	20240625	144300	143061885	2990	2990	2990	2990	1
298	20240625	144200	143058895	2975	2975	2975	2975	0
299	20240625	144100	143058895	2975	2980	2980	2975	1000
300	20240625	144000	140080895	2990	2990	2990	2990	0
301	20240625	143900	140080895	2990	2990	2990	2990	5
302	20240625	143800	140065945	2985	2985	2985	2985	15
303	20240625	143700	140021170	2985	2985	2985	2985	0
304	20240625	143600	140021170	2985	2985	2985	2985	0
305	20240625	143500	140021170	2985	2985	2985	2985	0
306	20240625	143400	140021170	2985	2980	2985	2980	1272
307	20240625	143300	136224260	2980	2980	2980	2980	0
308	20240625	143200	136224260	2980	2980	2980	2980	0
309	20240625	143100	136224260	2980	2980	2980	2980	99
310	20240625	143000	135929240	2980	2980	2980	2975	37
311	20240625	142900	135818990	2975	2980	2980	2975	267
312	20240625	142800	135023345	2980	2980	2980	2980	2
313	20240625	142700	135017385	2985	2985	2985	2985	0
314	20240625	142600	135017385	2985	2985	2985	2985	0
315	20240625	142500	135017385	2985	2985	2985	2985	0
316	20240625	142400	135017385	2985	2985	2985	2985	3
317	20240625	142300	135008430	2985	2985	2985	2985	67
318	20240625	142200	134808435	2980	2980	2980	2980	0
319	20240625	142100	134808435	2980	2980	2980	2980	0
320	20240625	142000	134808435	2980	2985	2985	2980	5
321	20240625	141900	134793515	2980	2980	2980	2980	10
322	20240625	141800	134763715	2980	2980	2980	2980	3
323	20240625	141700	134754775	2985	2985	2985	2985	130
324	20240625	141600	134366725	2985	2985	2985	2985	1000
325	20240625	141500	131381725	2985	2985	2985	2985	0
326	20240625	141400	131381725	2985	2985	2985	2985	10
327	20240625	141300	131351875	2990	2990	2990	2990	0
328	20240625	141200	131351875	2990	2990	2990	2990	0
329	20240625	141100	131351875	2990	2990	2990	2990	1090
330	20240625	141000	128092775	2990	2990	2990	2985	21
331	20240625	140900	128030080	2985	2985	2985	2985	0
332	20240625	140800	128030080	2985	2985	2985	2985	0
333	20240625	140700	128030080	2985	2985	2985	2985	0
334	20240625	140600	128030080	2985	2985	2985	2985	0
335	20240625	140500	128030080	2985	2985	2985	2985	0
336	20240625	140400	128030080	2985	2985	2985	2985	91
337	20240625	140300	127758445	2995	2995	2995	2995	0
338	20240625	140200	127758445	2995	2995	2995	2995	0
339	20240625	140100	127758445	2995	2995	2995	2995	1
340	20240625	140000	127755450	2995	2995	2995	2995	0
341	20240625	135900	127755450	2995	2995	2995	2995	65
342	20240625	135800	127560775	2995	2995	2995	2995	0
343	20240625	135700	127560775	2995	2995	2995	2995	0
344	20240625	135600	127560775	2995	2995	2995	2995	1
345	20240625	135500	127557780	2995	2995	2995	2995	0
346	20240625	135400	127557780	2995	2995	2995	2995	0
347	20240625	135300	127557780	2995	2995	2995	2995	0
348	20240625	135200	127557780	2995	2995	2995	2995	0
349	20240625	135100	127557780	2995	2995	2995	2995	1
350	20240625	135000	127554785	2975	2975	2975	2975	0
351	20240625	134900	127554785	2975	2975	2975	2975	0
352	20240625	134800	127554785	2975	2980	2980	2975	21
353	20240625	134700	127492210	2995	2995	2995	2995	0
354	20240625	134600	127492210	2995	2995	2995	2995	0
355	20240625	134500	127492210	2995	2995	2995	2995	1
356	20240625	134400	127489215	2975	2975	2975	2975	0
357	20240625	134300	127489215	2975	2975	2975	2975	2
358	20240625	134200	127483265	2975	2975	2975	2975	0
359	20240625	134100	127483265	2975	2975	2975	2975	0
360	20240625	134000	127483265	2975	2975	2975	2975	0
361	20240625	133900	127483265	2975	2995	2995	2975	2050
362	20240625	133800	121378835	2985	2990	2990	2985	303
363	20240625	133700	120473180	2990	2990	2990	2990	162
364	20240625	133600	119988800	2995	2995	2995	2995	0
365	20240625	133500	119988800	2995	2995	2995	2995	0
366	20240625	133400	119988800	2995	2995	2995	2995	0
367	20240625	133300	119988800	2995	2995	2995	2995	0
368	20240625	133200	119988800	2995	2995	2995	2995	0
369	20240625	133100	119988800	2995	2995	2995	2995	0
370	20240625	133000	119988800	2995	2995	2995	2995	0
371	20240625	132900	119988800	2995	2995	2995	2995	0
372	20240625	132800	119988800	2995	2995	2995	2995	0
373	20240625	132700	119988800	2995	2995	2995	2995	0
374	20240625	132600	119988800	2995	2995	2995	2995	2
375	20240625	132500	119982810	2995	2995	2995	2995	0
376	20240625	132400	119982810	2995	2995	2995	2995	0
377	20240625	132300	119982810	2995	2995	2995	2995	0
378	20240625	132200	119982810	2995	2995	2995	2995	0
379	20240625	132100	119982810	2995	2995	2995	2995	0
380	20240625	132000	119982810	2995	2995	2995	2995	0
381	20240625	131900	119982810	2995	2995	2995	2995	0
382	20240625	131800	119982810	2995	2995	2995	2995	6
383	20240625	131700	119964840	2995	2995	2995	2995	0
384	20240625	131600	119964840	2995	2995	2995	2995	0
385	20240625	131500	119964840	2995	2995	2995	2995	5
386	20240625	131400	119949865	2995	2995	2995	2995	0
387	20240625	131300	119949865	2995	2995	2995	2995	0
388	20240625	131200	119949865	2995	2995	2995	2995	0
389	20240625	131100	119949865	2995	2985	2995	2985	87
390	20240625	131000	119690130	2995	2995	2995	2995	0
391	20240625	130900	119690130	2995	2995	2995	2995	5
392	20240625	130800	119675155	2995	2995	2995	2995	6
393	20240625	130700	119657185	2980	2980	2980	2980	200
394	20240625	130600	119061185	2980	2980	2980	2980	0
395	20240625	130500	119061185	2980	2995	2995	2980	40
396	20240625	130400	118941530	2995	2995	2995	2995	5
397	20240625	130300	118926555	2995	2990	2995	2990	41
398	20240625	130200	118803960	2995	2990	2995	2990	129
399	20240625	130100	118418245	2990	2990	2990	2990	0
400	20240625	130000	118418245	2990	2990	2990	2990	0
401	20240625	125900	118418245	2990	2990	2990	2990	0
402	20240625	125800	118418245	2990	2990	2990	2990	0
403	20240625	125700	118418245	2990	2990	2990	2990	0
404	20240625	125600	118418245	2990	2990	2990	2990	1
405	20240625	125500	118415255	2980	2980	2980	2980	464
406	20240625	125400	117032535	2990	2990	2990	2990	500
407	20240625	125300	115537535	2990	2985	2990	2985	2
408	20240625	125200	115531560	2990	2990	2990	2990	0
409	20240625	125100	115531560	2990	2990	2990	2965	7
410	20240625	125000	115510665	2980	2980	2980	2980	0
411	20240625	124900	115510665	2980	2980	2980	2980	0
412	20240625	124800	115510665	2980	2980	2980	2980	63
413	20240625	124700	115322925	2990	2990	2990	2990	0
414	20240625	124600	115322925	2990	2990	2990	2990	50
415	20240625	124500	115173425	2990	2990	2990	2990	1
416	20240625	124400	115170435	2990	2990	2990	2990	0
417	20240625	124300	115170435	2990	2985	2990	2985	15
418	20240625	124200	115125650	2980	2980	2980	2980	336
419	20240625	124100	114124370	2980	2980	2980	2980	3
420	20240625	124000	114115430	2980	2980	2980	2980	336
421	20240625	123900	113114150	2980	2965	2980	2965	2242
422	20240625	123800	106466180	2965	2965	2965	2965	1
423	20240625	123700	106463215	2960	2960	2960	2960	208
424	20240625	123600	105847535	2965	2965	2965	2965	0
425	20240625	123500	105847535	2965	2965	2965	2965	336
426	20240625	123400	104851295	2965	2965	2965	2965	0
427	20240625	123300	104851295	2965	2965	2965	2965	0
428	20240625	123200	104851295	2965	2965	2965	2965	200
429	20240625	123100	104258295	2965	2965	2965	2965	0
430	20240625	123000	104258295	2965	2965	2965	2965	201
431	20240625	122900	103662330	2965	2965	2965	2965	1
432	20240625	122800	103659365	2965	2965	2965	2965	28
433	20240625	122700	103576345	2965	2965	2965	2965	31
434	20240625	122600	103484430	2965	2965	2965	2965	0
435	20240625	122500	103484430	2965	2965	2965	2965	0
436	20240625	122400	103484430	2965	2965	2965	2965	0
437	20240625	122300	103484430	2965	2965	2965	2965	1
438	20240625	122200	103481465	2965	2965	2965	2965	0
439	20240625	122100	103481465	2965	2965	2965	2965	0
440	20240625	122000	103481465	2965	2965	2965	2965	0
441	20240625	121900	103481465	2965	2965	2965	2965	0
442	20240625	121800	103481465	2965	2965	2965	2965	0
443	20240625	121700	103481465	2965	2960	2965	2960	201
444	20240625	121600	102886500	2965	2965	2965	2965	0
445	20240625	121500	102886500	2965	2965	2965	2965	13
446	20240625	121400	102847955	2965	2965	2965	2965	51
447	20240625	121300	102696740	2965	2965	2965	2965	0
448	20240625	121200	102696740	2965	2965	2965	2965	26
449	20240625	121100	102619650	2965	2965	2965	2965	52
450	20240625	121000	102465470	2965	2965	2965	2965	0
451	20240625	120900	102465470	2965	2965	2965	2965	0
452	20240625	120800	102465470	2965	2965	2965	2965	0
453	20240625	120700	102465470	2965	2965	2965	2965	0
454	20240625	120600	102465470	2965	2965	2965	2965	0
455	20240625	120500	102465470	2965	2965	2965	2965	0
456	20240625	120400	102465470	2965	2965	2965	2965	0
457	20240625	120300	102465470	2965	2965	2965	2965	0
458	20240625	120200	102465470	2965	2965	2965	2965	0
459	20240625	120100	102465470	2965	2965	2965	2965	0
460	20240625	120000	102465470	2965	2965	2965	2965	0
461	20240625	115900	102465470	2965	2965	2965	2965	0
462	20240625	115800	102465470	2965	2965	2965	2965	0
463	20240625	115700	102465470	2965	2965	2965	2965	7
464	20240625	115600	102444715	2965	2965	2965	2965	2
465	20240625	115500	102438785	2965	2965	2965	2965	2
466	20240625	115400	102432855	2965	2965	2965	2965	285
467	20240625	115300	101587830	2965	2965	2965	2965	0
468	20240625	115200	101587830	2965	2965	2965	2965	0
469	20240625	115100	101587830	2965	2965	2965	2965	183
470	20240625	115000	101045235	2965	2965	2965	2965	21
471	20240625	114900	100982970	2965	2965	2965	2965	0
472	20240625	114800	100982970	2965	2965	2965	2965	0
473	20240625	114700	100982970	2965	2965	2965	2965	0
474	20240625	114600	100982970	2965	2965	2965	2965	0
475	20240625	114500	100982970	2965	2965	2965	2965	4
476	20240625	114400	100971110	2965	2965	2965	2965	1
477	20240625	114300	100968145	2965	2965	2965	2965	0
478	20240625	114200	100968145	2965	2965	2965	2965	10
479	20240625	114100	100938495	2965	2965	2965	2965	1
480	20240625	114000	100935530	2960	2960	2960	2960	0
481	20240625	113900	100935530	2960	2960	2960	2960	70
482	20240625	113800	100728330	2960	2955	2960	2955	1795
483	20240625	113700	95417455	2950	2950	2950	2950	0
484	20240625	113600	95417455	2950	2950	2950	2950	0
485	20240625	113500	95417455	2950	2950	2950	2950	0
486	20240625	113400	95417455	2950	2950	2950	2950	0
487	20240625	113300	95417455	2950	2950	2950	2950	0
488	20240625	113200	95417455	2950	2950	2950	2950	147
489	20240625	113100	94983805	2945	2955	2955	2945	1020
490	20240625	113000	91975520	2950	2950	2950	2950	0
491	20240625	112900	91975520	2950	2950	2950	2950	0
492	20240625	112800	91975520	2950	2950	2950	2950	0
493	20240625	112700	91975520	2950	2950	2950	2950	0
494	20240625	112600	91975520	2950	2950	2950	2950	558
495	20240625	112500	90329420	2950	2950	2950	2950	12
496	20240625	112400	90294020	2950	2950	2950	2950	760
497	20240625	112300	88052020	2950	2955	2955	2950	318
498	20240625	112200	87113185	2965	2965	2965	2965	1
499	20240625	112100	87110220	2965	2965	2965	2965	0
500	20240625	112000	87110220	2965	2965	2965	2965	6
501	20240625	111900	87092430	2955	2955	2955	2955	0
502	20240625	111800	87092430	2955	2955	2955	2955	0
503	20240625	111700	87092430	2955	2955	2955	2955	159
504	20240625	111600	86622585	2960	2960	2960	2960	312
505	20240625	111500	85699065	2965	2965	2965	2965	59
506	20240625	111400	85524130	2965	2965	2965	2965	43
507	20240625	111300	85396635	2960	2960	2960	2960	472
508	20240625	111200	83999515	2960	2960	2960	2960	512
509	20240625	111100	82483995	2960	2960	2960	2960	0
510	20240625	111000	82483995	2960	2960	2960	2960	5
511	20240625	110900	82469195	2955	2955	2955	2955	17
512	20240625	110800	82418960	2950	2950	2950	2950	686
513	20240625	110700	80395260	2950	2950	2950	2950	134
514	20240625	110600	79999960	2955	2955	2955	2955	47
515	20240625	110500	79861075	2955	2955	2955	2955	0
516	20240625	110400	79861075	2955	2955	2955	2955	1
517	20240625	110300	79858120	2950	2950	2950	2950	0
518	20240625	110200	79858120	2950	2950	2950	2950	322
519	20240625	110100	78908220	2950	2950	2950	2950	0
520	20240625	110000	78908220	2950	2955	2955	2950	504
521	20240625	105900	77418905	2955	2955	2955	2955	0
522	20240625	105800	77418905	2955	2955	2955	2955	0
523	20240625	105700	77418905	2955	2955	2955	2955	0
524	20240625	105600	77418905	2955	2955	2955	2955	0
525	20240625	105500	77418905	2955	2955	2955	2955	1
526	20240625	105400	77415950	2960	2960	2960	2960	0
527	20240625	105300	77415950	2960	2960	2960	2960	0
528	20240625	105200	77415950	2960	2960	2960	2960	0
529	20240625	105100	77415950	2960	2960	2960	2960	10
530	20240625	105000	77386350	2950	2950	2950	2950	0
531	20240625	104900	77386350	2950	2950	2950	2950	3
532	20240625	104800	77377500	2950	2955	2955	2950	400
533	20240625	104700	76197010	2960	2960	2960	2960	1
534	20240625	104600	76194050	2960	2960	2960	2960	0
535	20240625	104500	76194050	2960	2960	2960	2960	5
536	20240625	104400	76179250	2960	2960	2960	2960	0
537	20240625	104300	76179250	2960	2960	2960	2960	1
538	20240625	104200	76176290	2960	2960	2960	2960	0
539	20240625	104100	76176290	2960	2960	2960	2955	42
540	20240625	104000	76052160	2965	2965	2965	2965	1
541	20240625	103900	76049195	2960	2960	2960	2960	0
542	20240625	103800	76049195	2960	2960	2960	2960	0
543	20240625	103700	76049195	2960	2960	2960	2960	2
544	20240625	103600	76043275	2950	2950	2950	2950	0
545	20240625	103500	76043275	2950	2950	2950	2950	0
546	20240625	103400	76043275	2950	2950	2950	2950	105
547	20240625	103300	75733525	2950	2950	2950	2950	30
548	20240625	103200	75645025	2950	2950	2950	2950	500
549	20240625	103100	74170025	2950	2950	2950	2950	1
550	20240625	103000	74167075	2950	2950	2950	2950	0
551	20240625	102900	74167075	2950	2960	2960	2950	1000
552	20240625	102800	71216085	2965	2965	2965	2965	0
553	20240625	102700	71216085	2965	2965	2965	2965	0
554	20240625	102600	71216085	2965	2965	2965	2965	0
555	20240625	102500	71216085	2965	2965	2965	2965	0
556	20240625	102400	71216085	2965	2965	2965	2965	0
557	20240625	102300	71216085	2965	2965	2965	2965	11
558	20240625	102200	71183470	2960	2960	2960	2960	0
559	20240625	102100	71183470	2960	2960	2960	2960	772
560	20240625	102000	68898350	2965	2965	2965	2965	33
561	20240625	101900	68800505	2965	2965	2965	2965	0
562	20240625	101800	68800505	2965	2965	2965	2965	0
563	20240625	101700	68800505	2965	2965	2965	2965	10
564	20240625	101600	68770855	2965	2965	2965	2965	0
565	20240625	101500	68770855	2965	2965	2965	2965	76
566	20240625	101400	68545515	2965	2965	2965	2965	2
567	20240625	101300	68539585	2970	2970	2970	2970	0
568	20240625	101200	68539585	2970	2970	2970	2970	89
569	20240625	101100	68275255	2970	2970	2970	2970	5
570	20240625	101000	68260405	2970	2970	2970	2970	60
571	20240625	100900	68082205	2960	2970	2970	2960	417
572	20240625	100800	66847710	2965	2970	2970	2965	109
573	20240625	100700	66524505	2965	2965	2965	2965	0
574	20240625	100600	66524505	2965	2970	2970	2965	56
575	20240625	100500	66358215	2970	2965	2970	2965	7
576	20240625	100400	66337450	2965	2965	2970	2965	741
577	20240625	100300	64140375	2970	2970	2970	2970	20
578	20240625	100200	64080975	2970	2970	2970	2970	2
579	20240625	100100	64075035	2970	2970	2970	2970	0
580	20240625	100000	64075035	2970	2970	2970	2970	12
581	20240625	095900	64039395	2975	2975	2975	2975	394
582	20240625	095800	62867245	2975	2975	2975	2975	0
583	20240625	095700	62867245	2975	2975	2975	2975	0
584	20240625	095600	62867245	2975	2975	2975	2975	13
585	20240625	095500	62828570	2975	2975	2975	2975	133
586	20240625	095400	62432895	2975	2975	2975	2975	2
587	20240625	095300	62426945	2975	2960	2975	2960	38
588	20240625	095200	62314315	2960	2960	2960	2960	82
589	20240625	095100	62071595	2960	2960	2960	2960	1
590	20240625	095000	62068635	2960	2960	2960	2960	10
591	20240625	094900	62039035	2960	2960	2960	2960	30
592	20240625	094800	61950235	2945	2965	2965	2945	3010
593	20240625	094700	53066895	2965	2965	2980	2965	108
594	20240625	094600	52746525	2965	2965	2965	2965	0
595	20240625	094500	52746525	2965	2965	2965	2965	282
596	20240625	094400	51910395	2965	2965	2965	2965	0
597	20240625	094300	51910395	2965	2965	2965	2965	25
598	20240625	094200	51836270	2955	2955	2955	2955	0
599	20240625	094100	51836270	2955	2955	2955	2955	0
600	20240625	094000	51836270	2955	2955	2955	2955	17
601	20240625	093900	51786035	2955	2955	2955	2955	283
602	20240625	093800	50949770	2950	2950	2950	2950	0
603	20240625	093700	50949770	2950	2965	2965	2950	6922
604	20240625	093600	30518455	2970	2970	2970	2970	2
605	20240625	093500	30512515	2975	2980	2980	2975	1167
606	20240625	093400	27040105	2975	2975	2975	2975	0
607	20240625	093300	27040105	2975	2975	2975	2975	300
608	20240625	093200	26147605	2975	2975	2975	2975	22
609	20240625	093100	26082155	2975	2975	2975	2975	6
610	20240625	093000	26064305	2975	2975	2975	2975	3
611	20240625	092900	26055380	2960	2965	2965	2960	169
612	20240625	092800	25554700	2970	2975	2975	2970	2341
613	20240625	092700	18600980	2975	2975	2975	2975	10
614	20240625	092600	18571230	2975	2975	2975	2975	488
615	20240625	092500	17119430	2975	2975	2975	2975	0
616	20240625	092400	17119430	2975	2975	2975	2975	0
617	20240625	092300	17119430	2975	2975	2975	2975	501
618	20240625	092200	15628955	2975	2970	2975	2970	459
619	20240625	092100	14263440	2970	2970	2970	2970	150
620	20240625	092000	13817940	2975	2980	2980	2975	577
621	20240625	091900	12098645	2980	2980	2980	2980	22
622	20240625	091800	12033085	2980	2980	2980	2980	0
623	20240625	091700	12033085	2980	2980	2980	2980	0
624	20240625	091600	12033085	2980	2985	2985	2980	500
625	20240625	091500	10543025	2990	2990	2990	2990	135
626	20240625	091400	10139375	3000	3000	3000	3000	0
627	20240625	091300	10139375	3000	3000	3000	3000	35
628	20240625	091200	10034375	2995	2990	3000	2990	226
629	20240625	091100	9358205	2990	2980	2990	2980	210
630	20240625	091000	8731105	2980	2980	2980	2980	57
631	20240625	090900	8561245	2985	2985	2985	2985	0
632	20240625	090800	8561245	2985	2980	2985	2975	701
633	20240625	090700	6474890	2980	2985	2985	2980	146
634	20240625	090600	6039790	2980	2980	2980	2980	100
635	20240625	090500	5741790	2970	2970	2970	2970	300
636	20240625	090400	4850790	2995	2995	2995	2995	0
637	20240625	090300	4850790	2995	2995	2995	2995	3
638	20240625	090200	4841805	2995	2985	2995	2970	501
639	20240625	090100	3349310	2995	2995	2995	2995	0
640	20240625	090000	3349310	2995	3000	3000	2975	1122