KissMeData/187660/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203500	266362425	2945	2945	2945	2945	8475
3	20240625	203400	266362425	2945	2945	2945	2945	0
4	20240625	203300	266362425	2945	2945	2945	2945	0
5	20240625	203200	266362425	2945	2945	2945	2945	0
6	20240625	203100	266362425	2945	2945	2945	2945	0
7	20240625	203000	266362425	2945	2945	2945	2945	0
8	20240625	202900	266362425	2945	2945	2945	2945	0
9	20240625	202800	266362425	2945	2945	2945	2945	0
10	20240625	202700	266362425	2945	2945	2945	2945	0
11	20240625	202600	266362425	2945	2945	2945	2945	0
12	20240625	202500	266362425	2945	2945	2945	2945	0
13	20240625	202400	266362425	2945	2945	2945	2945	0
14	20240625	202300	266362425	2945	2945	2945	2945	0
15	20240625	202200	266362425	2945	2945	2945	2945	0
16	20240625	202100	266362425	2945	2945	2945	2945	0
17	20240625	202000	266362425	2945	2945	2945	2945	0
18	20240625	201900	266362425	2945	2945	2945	2945	0
19	20240625	201800	266362425	2945	2945	2945	2945	0
20	20240625	201700	266362425	2945	2945	2945	2945	0
21	20240625	201600	266362425	2945	2945	2945	2945	0
22	20240625	201500	266362425	2945	2945	2945	2945	0
23	20240625	201400	266362425	2945	2945	2945	2945	0
24	20240625	201300	266362425	2945	2945	2945	2945	0
25	20240625	201200	266362425	2945	2945	2945	2945	0
26	20240625	201100	266362425	2945	2945	2945	2945	0
27	20240625	201000	266362425	2945	2945	2945	2945	0
28	20240625	200900	266362425	2945	2945	2945	2945	0
29	20240625	200800	266362425	2945	2945	2945	2945	0
30	20240625	200700	266362425	2945	2945	2945	2945	0
31	20240625	200600	266362425	2945	2945	2945	2945	0
32	20240625	200500	266362425	2945	2945	2945	2945	8475
33	20240625	200400	266362425	2945	2945	2945	2945	0
34	20240625	200300	266362425	2945	2945	2945	2945	0
35	20240625	200200	266362425	2945	2945	2945	2945	0
36	20240625	200100	266362425	2945	2945	2945	2945	0
37	20240625	200000	266362425	2945	2945	2945	2945	0
38	20240625	195900	266362425	2945	2945	2945	2945	0
39	20240625	195800	266362425	2945	2945	2945	2945	0
40	20240625	195700	266362425	2945	2945	2945	2945	0
41	20240625	195600	266362425	2945	2945	2945	2945	0
42	20240625	195500	266362425	2945	2945	2945	2945	0
43	20240625	195400	266362425	2945	2945	2945	2945	0
44	20240625	195300	266362425	2945	2945	2945	2945	0
45	20240625	195200	266362425	2945	2945	2945	2945	0
46	20240625	195100	266362425	2945	2945	2945	2945	0
47	20240625	195000	266362425	2945	2945	2945	2945	0
48	20240625	194900	266362425	2945	2945	2945	2945	0
49	20240625	194800	266362425	2945	2945	2945	2945	0
50	20240625	194700	266362425	2945	2945	2945	2945	0
51	20240625	194600	266362425	2945	2945	2945	2945	0
52	20240625	194500	266362425	2945	2945	2945	2945	0
53	20240625	194400	266362425	2945	2945	2945	2945	0
54	20240625	194300	266362425	2945	2945	2945	2945	0
55	20240625	194200	266362425	2945	2945	2945	2945	0
56	20240625	194100	266362425	2945	2945	2945	2945	0
57	20240625	194000	266362425	2945	2945	2945	2945	0
58	20240625	193900	266362425	2945	2945	2945	2945	0
59	20240625	193800	266362425	2945	2945	2945	2945	0
60	20240625	193700	266362425	2945	2945	2945	2945	0
61	20240625	193600	266362425	2945	2945	2945	2945	0
62	20240625	193500	266362425	2945	2945	2945	2945	8475
63	20240625	193400	266362425	2945	2945	2945	2945	0
64	20240625	193300	266362425	2945	2945	2945	2945	0
65	20240625	193200	266362425	2945	2945	2945	2945	0
66	20240625	193100	266362425	2945	2945	2945	2945	0
67	20240625	193000	266362425	2945	2945	2945	2945	0
68	20240625	192900	266362425	2945	2945	2945	2945	0
69	20240625	192800	266362425	2945	2945	2945	2945	0
70	20240625	192700	266362425	2945	2945	2945	2945	0
71	20240625	192600	266362425	2945	2945	2945	2945	0
72	20240625	192500	266362425	2945	2945	2945	2945	0
73	20240625	192400	266362425	2945	2945	2945	2945	0
74	20240625	192300	266362425	2945	2945	2945	2945	0
75	20240625	192200	266362425	2945	2945	2945	2945	0
76	20240625	192100	266362425	2945	2945	2945	2945	0
77	20240625	192000	266362425	2945	2945	2945	2945	0
78	20240625	191900	266362425	2945	2945	2945	2945	0
79	20240625	191800	266362425	2945	2945	2945	2945	0
80	20240625	191700	266362425	2945	2945	2945	2945	0
81	20240625	191600	266362425	2945	2945	2945	2945	0
82	20240625	191500	266362425	2945	2945	2945	2945	0
83	20240625	191400	266362425	2945	2945	2945	2945	0
84	20240625	191300	266362425	2945	2945	2945	2945	0
85	20240625	191200	266362425	2945	2945	2945	2945	0
86	20240625	191100	266362425	2945	2945	2945	2945	0
87	20240625	191000	266362425	2945	2945	2945	2945	0
88	20240625	190900	266362425	2945	2945	2945	2945	0
89	20240625	190800	266362425	2945	2945	2945	2945	0
90	20240625	190700	266362425	2945	2945	2945	2945	0
91	20240625	190600	266362425	2945	2945	2945	2945	0
92	20240625	190500	266362425	2945	2945	2945	2945	8475
93	20240625	190400	266362425	2945	2945	2945	2945	0
94	20240625	190300	266362425	2945	2945	2945	2945	0
95	20240625	190200	266362425	2945	2945	2945	2945	0
96	20240625	190100	266362425	2945	2945	2945	2945	0
97	20240625	190000	266362425	2945	2945	2945	2945	0
98	20240625	185900	266362425	2945	2945	2945	2945	0
99	20240625	185800	266362425	2945	2945	2945	2945	0
100	20240625	185700	266362425	2945	2945	2945	2945	0
101	20240625	185600	266362425	2945	2945	2945	2945	0
102	20240625	185500	266362425	2945	2945	2945	2945	0
103	20240625	185400	266362425	2945	2945	2945	2945	0
104	20240625	185300	266362425	2945	2945	2945	2945	0
105	20240625	185200	266362425	2945	2945	2945	2945	0
106	20240625	185100	266362425	2945	2945	2945	2945	0
107	20240625	185000	266362425	2945	2945	2945	2945	0
108	20240625	184900	266362425	2945	2945	2945	2945	0
109	20240625	184800	266362425	2945	2945	2945	2945	0
110	20240625	184700	266362425	2945	2945	2945	2945	0
111	20240625	184600	266362425	2945	2945	2945	2945	0
112	20240625	184500	266362425	2945	2945	2945	2945	0
113	20240625	184400	266362425	2945	2945	2945	2945	0
114	20240625	184300	266362425	2945	2945	2945	2945	0
115	20240625	184200	266362425	2945	2945	2945	2945	0
116	20240625	184100	266362425	2945	2945	2945	2945	0
117	20240625	184000	266362425	2945	2945	2945	2945	0
118	20240625	183900	266362425	2945	2945	2945	2945	0
119	20240625	183800	266362425	2945	2945	2945	2945	0
120	20240625	183700	266362425	2945	2945	2945	2945	0
121	20240625	183600	266362425	2945	2945	2945	2945	0
122	20240625	183500	266362425	2945	2945	2945	2945	8475
123	20240625	183400	266362425	2945	2945	2945	2945	0
124	20240625	183300	266362425	2945	2945	2945	2945	0
125	20240625	183200	266362425	2945	2945	2945	2945	0
126	20240625	183100	266362425	2945	2945	2945	2945	0
127	20240625	183000	266362425	2945	2945	2945	2945	0
128	20240625	182900	266362425	2945	2945	2945	2945	0
129	20240625	182800	266362425	2945	2945	2945	2945	0
130	20240625	182700	266362425	2945	2945	2945	2945	0
131	20240625	182600	266362425	2945	2945	2945	2945	0
132	20240625	182500	266362425	2945	2945	2945	2945	0
133	20240625	182400	266362425	2945	2945	2945	2945	0
134	20240625	182300	266362425	2945	2945	2945	2945	0
135	20240625	182200	266362425	2945	2945	2945	2945	0
136	20240625	182100	266362425	2945	2945	2945	2945	0
137	20240625	182000	266362425	2945	2945	2945	2945	0
138	20240625	181900	266362425	2945	2945	2945	2945	0
139	20240625	181800	266362425	2945	2945	2945	2945	0
140	20240625	181700	266362425	2945	2945	2945	2945	0
141	20240625	181600	266362425	2945	2945	2945	2945	0
142	20240625	181500	266362425	2945	2945	2945	2945	0
143	20240625	181400	266362425	2945	2945	2945	2945	0
144	20240625	181300	266362425	2945	2945	2945	2945	0
145	20240625	181200	266362425	2945	2945	2945	2945	0
146	20240625	181100	266362425	2945	2945	2945	2945	0
147	20240625	181000	266362425	2945	2945	2945	2945	0
148	20240625	180900	266362425	2945	2945	2945	2945	0
149	20240625	180800	266362425	2945	2945	2945	2945	0
150	20240625	180700	266362425	2945	2945	2945	2945	0
151	20240625	180600	266362425	2945	2945	2945	2945	0
152	20240625	180500	266362425	2945	2945	2945	2945	8475
153	20240625	180400	266362425	2945	2945	2945	2945	0
154	20240625	180300	266362425	2945	2945	2945	2945	0
155	20240625	180200	266362425	2945	2945	2945	2945	0
156	20240625	180100	266362425	2945	2945	2945	2945	0
157	20240625	180000	266362425	2945	2945	2945	2945	0
158	20240625	175900	266362425	2945	2945	2945	2945	0
159	20240625	175800	266362425	2945	2945	2945	2945	0
160	20240625	175700	266362425	2945	2945	2945	2945	0
161	20240625	175600	266362425	2945	2945	2945	2945	0
162	20240625	175500	266362425	2945	2945	2945	2945	0
163	20240625	175400	266362425	2945	2945	2945	2945	0
164	20240625	175300	266362425	2945	2945	2945	2945	0
165	20240625	175200	266362425	2945	2945	2945	2945	0
166	20240625	175100	266362425	2945	2945	2945	2945	0
167	20240625	175000	266362425	2945	2945	2945	2945	0
168	20240625	174900	266362425	2945	2945	2945	2945	0
169	20240625	174800	266362425	2945	2945	2945	2945	0
170	20240625	174700	266362425	2945	2945	2945	2945	0
171	20240625	174600	266362425	2945	2945	2945	2945	0
172	20240625	174500	266362425	2945	2945	2945	2945	0
173	20240625	174400	266362425	2945	2945	2945	2945	0
174	20240625	174300	266362425	2945	2945	2945	2945	0
175	20240625	174200	266362425	2945	2945	2945	2945	0
176	20240625	174100	266362425	2945	2945	2945	2945	0
177	20240625	174000	266362425	2945	2945	2945	2945	0
178	20240625	173900	266362425	2945	2945	2945	2945	0
179	20240625	173800	266362425	2945	2945	2945	2945	0
180	20240625	173700	266362425	2945	2945	2945	2945	0
181	20240625	173600	266362425	2945	2945	2945	2945	0
182	20240625	173500	266362425	2945	2945	2945	2945	8475
183	20240625	173400	266362425	2945	2945	2945	2945	0
184	20240625	173300	266362425	2945	2945	2945	2945	0
185	20240625	173200	266362425	2945	2945	2945	2945	0
186	20240625	173100	266362425	2945	2945	2945	2945	0
187	20240625	173000	266362425	2945	2945	2945	2945	0
188	20240625	172900	266362425	2945	2945	2945	2945	0
189	20240625	172800	266362425	2945	2945	2945	2945	0
190	20240625	172700	266362425	2945	2945	2945	2945	0
191	20240625	172600	266362425	2945	2945	2945	2945	0
192	20240625	172500	266362425	2945	2945	2945	2945	0
193	20240625	172400	266362425	2945	2945	2945	2945	0
194	20240625	172300	266362425	2945	2945	2945	2945	0
195	20240625	172200	266362425	2945	2945	2945	2945	0
196	20240625	172100	266362425	2945	2945	2945	2945	0
197	20240625	172000	266362425	2945	2945	2945	2945	0
198	20240625	171900	266362425	2945	2945	2945	2945	0
199	20240625	171800	266362425	2945	2945	2945	2945	0
200	20240625	171700	266362425	2945	2945	2945	2945	0
201	20240625	171600	266362425	2945	2945	2945	2945	0
202	20240625	171500	266362425	2945	2945	2945	2945	0
203	20240625	171400	266362425	2945	2945	2945	2945	0
204	20240625	171300	266362425	2945	2945	2945	2945	0
205	20240625	171200	266362425	2945	2945	2945	2945	0
206	20240625	171100	266362425	2945	2945	2945	2945	0
207	20240625	171000	266362425	2945	2945	2945	2945	0
208	20240625	170900	266362425	2945	2945	2945	2945	0
209	20240625	170800	266362425	2945	2945	2945	2945	0
210	20240625	170700	266362425	2945	2945	2945	2945	0
211	20240625	170600	266362425	2945	2945	2945	2945	0
212	20240625	170500	266362425	2945	2945	2945	2945	8475
213	20240625	170400	266362425	2945	2945	2945	2945	0
214	20240625	170300	266362425	2945	2945	2945	2945	0
215	20240625	170200	266362425	2945	2945	2945	2945	0
216	20240625	170100	266362425	2945	2945	2945	2945	0
217	20240625	170000	266362425	2945	2945	2945	2945	0
218	20240625	165900	266362425	2945	2945	2945	2945	0
219	20240625	165800	266362425	2945	2945	2945	2945	0
220	20240625	165700	266362425	2945	2945	2945	2945	0
221	20240625	165600	266362425	2945	2945	2945	2945	0
222	20240625	165500	266362425	2945	2945	2945	2945	0
223	20240625	165400	266362425	2945	2945	2945	2945	0
224	20240625	165300	266362425	2945	2945	2945	2945	0
225	20240625	165200	266362425	2945	2945	2945	2945	0
226	20240625	165100	266362425	2945	2945	2945	2945	0
227	20240625	165000	266362425	2945	2945	2945	2945	0
228	20240625	164900	266362425	2945	2945	2945	2945	0
229	20240625	164800	266362425	2945	2945	2945	2945	0
230	20240625	164700	266362425	2945	2945	2945	2945	0
231	20240625	164600	266362425	2945	2945	2945	2945	0
232	20240625	164500	266362425	2945	2945	2945	2945	0
233	20240625	164400	266362425	2945	2945	2945	2945	0
234	20240625	164300	266362425	2945	2945	2945	2945	0
235	20240625	164200	266362425	2945	2945	2945	2945	0
236	20240625	164100	266362425	2945	2945	2945	2945	0
237	20240625	164000	266362425	2945	2945	2945	2945	0
238	20240625	163900	266362425	2945	2945	2945	2945	0
239	20240625	163800	266362425	2945	2945	2945	2945	0
240	20240625	163700	266362425	2945	2945	2945	2945	0
241	20240625	163600	266362425	2945	2945	2945	2945	0
242	20240625	163500	266362425	2945	2945	2945	2945	8475
243	20240625	163400	266362425	2945	2945	2945	2945	0
244	20240625	163300	266362425	2945	2945	2945	2945	0
245	20240625	163200	266362425	2945	2945	2945	2945	0
246	20240625	163100	266362425	2945	2945	2945	2945	0
247	20240625	163000	266362425	2945	2945	2945	2945	0
248	20240625	162900	266362425	2945	2945	2945	2945	0
249	20240625	162800	266362425	2945	2945	2945	2945	0
250	20240625	162700	266362425	2945	2945	2945	2945	0
251	20240625	162600	266362425	2945	2945	2945	2945	0
252	20240625	162500	266362425	2945	2945	2945	2945	0
253	20240625	162400	266362425	2945	2945	2945	2945	0
254	20240625	162300	266362425	2945	2945	2945	2945	0
255	20240625	162200	266362425	2945	2945	2945	2945	0
256	20240625	162100	266362425	2945	2945	2945	2945	0
257	20240625	162000	266362425	2945	2945	2945	2945	0
258	20240625	161900	266362425	2945	2945	2945	2945	0
259	20240625	161800	266362425	2945	2945	2945	2945	0
260	20240625	161700	266362425	2945	2945	2945	2945	0
261	20240625	161600	266362425	2945	2945	2945	2945	0
262	20240625	161500	266362425	2945	2945	2945	2945	0
263	20240625	161400	266362425	2945	2945	2945	2945	0
264	20240625	161300	266362425	2945	2945	2945	2945	0
265	20240625	161200	266362425	2945	2945	2945	2945	0
266	20240625	161100	266362425	2945	2945	2945	2945	0
267	20240625	161000	266362425	2945	2945	2945	2945	0
268	20240625	160900	266362425	2945	2945	2945	2945	0
269	20240625	160800	266362425	2945	2945	2945	2945	0
270	20240625	160700	266362425	2945	2945	2945	2945	0
271	20240625	160600	266362425	2945	2945	2945	2945	0
272	20240625	160500	266362425	2945	2945	2945	2945	8475
273	20240625	160400	266362425	2945	2945	2945	2945	0
274	20240625	160300	266362425	2945	2945	2945	2945	0
275	20240625	160200	266362425	2945	2945	2945	2945	0
276	20240625	160100	266362425	2945	2945	2945	2945	0
277	20240625	160000	266362425	2945	2945	2945	2945	0
278	20240625	155900	266362425	2945	2945	2945	2945	0
279	20240625	155800	266362425	2945	2945	2945	2945	0
280	20240625	155700	266362425	2945	2945	2945	2945	0
281	20240625	155600	266362425	2945	2945	2945	2945	0
282	20240625	155500	266362425	2945	2945	2945	2945	0
283	20240625	155400	266362425	2945	2945	2945	2945	0
284	20240625	155300	266362425	2945	2945	2945	2945	0
285	20240625	155200	266362425	2945	2945	2945	2945	0
286	20240625	155100	266362425	2945	2945	2945	2945	0
287	20240625	155000	266362425	2945	2945	2945	2945	0
288	20240625	154900	266362425	2945	2945	2945	2945	0
289	20240625	154800	266362425	2945	2945	2945	2945	0
290	20240625	154700	266362425	2945	2945	2945	2945	0
291	20240625	154600	266362425	2945	2945	2945	2945	0
292	20240625	154500	266362425	2945	2945	2945	2945	0
293	20240625	154400	266362425	2945	2945	2945	2945	0
294	20240625	154300	266362425	2945	2945	2945	2945	0
295	20240625	154200	266362425	2945	2945	2945	2945	0
296	20240625	154100	266362425	2945	2945	2945	2945	0
297	20240625	154000	266362425	2945	2945	2945	2945	0
298	20240625	153900	266362425	2945	2945	2945	2945	0
299	20240625	153800	266362425	2945	2945	2945	2945	0
300	20240625	153700	266362425	2945	2945	2945	2945	0
301	20240625	153600	266362425	2945	2945	2945	2945	0
302	20240625	153500	266362425	2945	2945	2945	2945	8475
303	20240625	153400	266362425	2945	2945	2945	2945	0
304	20240625	153300	266362425	2945	2945	2945	2945	0
305	20240625	153200	266362425	2945	2945	2945	2945	0
306	20240625	153100	266362425	2945	2945	2945	2945	0
307	20240625	153000	266362425	2945	2945	2945	2945	8475
308	20240625	152900	241403550	2945	2945	2945	2945	0
309	20240625	152800	241403550	2945	2945	2945	2945	0
310	20240625	152700	241403550	2945	2945	2945	2945	0
311	20240625	152600	241403550	2945	2945	2945	2945	0
312	20240625	152500	241403550	2945	2945	2945	2945	0
313	20240625	152400	241403550	2945	2945	2945	2945	0
314	20240625	152300	241403550	2945	2945	2945	2945	0
315	20240625	152200	241403550	2945	2945	2945	2945	0
316	20240625	152100	241403550	2945	2945	2945	2945	0
317	20240625	152000	241403550	2945	2945	2945	2945	0
318	20240625	151900	241403550	2945	2945	2945	2945	208
319	20240625	151800	240790990	2945	2945	2945	2945	0
320	20240625	151700	240790990	2945	2945	2945	2945	8
321	20240625	151600	240767430	2945	2945	2945	2945	205
322	20240625	151500	240163705	2945	2930	2945	2930	3454
323	20240625	151400	230041970	2930	2930	2930	2930	1374
324	20240625	151300	226016150	2915	2915	2915	2915	1000
325	20240625	151200	223101150	2915	2930	2930	2915	2124
326	20240625	151100	216883575	2930	2920	2930	2920	1074
327	20240625	151000	213746565	2920	2915	2920	2915	1030
328	20240625	150900	210739020	2920	2920	2920	2920	1000
329	20240625	150800	207819020	2920	2925	2925	2920	362
330	20240625	150700	206761975	2930	2930	2930	2930	7
331	20240625	150600	206741465	2930	2930	2930	2930	32
332	20240625	150500	206647705	2935	2935	2935	2935	46
333	20240625	150400	206512695	2940	2940	2940	2940	79
334	20240625	150300	206280435	2940	2955	2955	2940	798
335	20240625	150200	203922510	2945	2950	2950	2945	2939
336	20240625	150100	195264835	2955	2950	2955	2950	371
337	20240625	150000	194168630	2950	2960	2965	2950	842
338	20240625	145900	191672500	2960	2960	2960	2960	89
339	20240625	145800	191409060	2960	2960	2960	2960	1000
340	20240625	145700	188449060	2960	2960	2960	2960	0
341	20240625	145600	188449060	2960	2960	2960	2960	329
342	20240625	145500	187475220	2960	2965	2965	2960	305
343	20240625	145400	186570920	2965	2965	2965	2965	126
344	20240625	145300	186197330	2965	2965	2965	2965	568
345	20240625	145200	184513210	2945	2970	2970	2945	381
346	20240625	145100	183389715	2970	2965	2970	2950	1361
347	20240625	145000	179347855	2945	2935	2960	2935	6580
348	20240625	144900	159975845	2935	2930	2935	2930	7
349	20240625	144800	159955330	2930	2930	2930	2930	22
350	20240625	144700	159890870	2935	2930	2935	2930	1879
351	20240625	144600	154385395	2930	2930	2930	2930	100
352	20240625	144500	154092395	2930	2930	2930	2930	0
353	20240625	144400	154092395	2930	2930	2930	2930	786
354	20240625	144300	151789415	2920	2920	2920	2920	0
355	20240625	144200	151789415	2920	2915	2920	2915	2820
356	20240625	144100	143563925	2920	2920	2920	2920	0
357	20240625	144000	143563925	2920	2910	2920	2910	169
358	20240625	143900	143071515	2910	2915	2930	2910	2455
359	20240625	143800	135907975	2910	2905	2910	2905	1571
360	20240625	143700	131336865	2910	2910	2910	2910	0
361	20240625	143600	131336865	2910	2905	2910	2900	1868
362	20240625	143500	125908320	2905	2905	2905	2905	0
363	20240625	143400	125908320	2905	2900	2905	2900	538
364	20240625	143300	124345435	2895	2895	2895	2895	0
365	20240625	143200	124345435	2895	2895	2895	2895	1500
366	20240625	143100	120002935	2895	2895	2895	2895	0
367	20240625	143000	120002935	2895	2890	2895	2890	388
368	20240625	142900	118880950	2885	2885	2885	2885	0
369	20240625	142800	118880950	2885	2875	2885	2875	2384
370	20240625	142700	112010970	2870	2870	2870	2870	159
371	20240625	142600	111554640	2870	2870	2870	2870	1
372	20240625	142500	111551770	2850	2850	2850	2850	86
373	20240625	142400	111306670	2850	2850	2850	2850	21
374	20240625	142300	111246820	2840	2840	2840	2840	0
375	20240625	142200	111246820	2840	2840	2840	2840	0
376	20240625	142100	111246820	2840	2840	2840	2840	0
377	20240625	142000	111246820	2840	2840	2840	2840	0
378	20240625	141900	111246820	2840	2840	2840	2840	0
379	20240625	141800	111246820	2840	2840	2840	2840	0
380	20240625	141700	111246820	2840	2840	2840	2840	0
381	20240625	141600	111246820	2840	2840	2840	2840	0
382	20240625	141500	111246820	2840	2845	2845	2840	6396
383	20240625	141400	93069370	2855	2855	2855	2855	0
384	20240625	141300	93069370	2855	2855	2855	2855	300
385	20240625	141200	92212870	2845	2845	2845	2845	0
386	20240625	141100	92212870	2845	2845	2845	2845	0
387	20240625	141000	92212870	2845	2845	2845	2845	0
388	20240625	140900	92212870	2845	2855	2855	2845	521
389	20240625	140800	90730415	2855	2855	2855	2855	0
390	20240625	140700	90730415	2855	2855	2855	2855	37
391	20240625	140600	90624780	2855	2855	2855	2855	0
392	20240625	140500	90624780	2855	2855	2855	2855	0
393	20240625	140400	90624780	2855	2855	2855	2855	0
394	20240625	140300	90624780	2855	2855	2855	2855	0
395	20240625	140200	90624780	2855	2855	2855	2855	0
396	20240625	140100	90624780	2855	2855	2855	2855	0
397	20240625	140000	90624780	2855	2855	2855	2855	0
398	20240625	135900	90624780	2855	2855	2855	2855	0
399	20240625	135800	90624780	2855	2855	2855	2855	0
400	20240625	135700	90624780	2855	2855	2855	2855	0
401	20240625	135600	90624780	2855	2855	2855	2855	0
402	20240625	135500	90624780	2855	2855	2855	2855	0
403	20240625	135400	90624780	2855	2855	2855	2855	0
404	20240625	135300	90624780	2855	2855	2855	2855	200
405	20240625	135200	90053780	2855	2855	2855	2855	500
406	20240625	135100	88626280	2860	2860	2860	2860	100
407	20240625	135000	88340280	2855	2855	2855	2855	200
408	20240625	134900	87769280	2850	2850	2850	2850	0
409	20240625	134800	87769280	2850	2850	2850	2850	0
410	20240625	134700	87769280	2850	2850	2850	2850	65
411	20240625	134600	87584030	2865	2865	2865	2865	0
412	20240625	134500	87584030	2865	2865	2865	2865	501
413	20240625	134400	86148665	2850	2850	2850	2850	0
414	20240625	134300	86148665	2850	2850	2850	2850	0
415	20240625	134200	86148665	2850	2850	2850	2850	0
416	20240625	134100	86148665	2850	2850	2850	2850	0
417	20240625	134000	86148665	2850	2850	2850	2850	0
418	20240625	133900	86148665	2850	2850	2850	2850	0
419	20240625	133800	86148665	2850	2860	2860	2850	2900
420	20240625	133700	77880965	2860	2860	2860	2860	0
421	20240625	133600	77880965	2860	2860	2860	2860	0
422	20240625	133500	77880965	2860	2860	2860	2860	0
423	20240625	133400	77880965	2860	2860	2860	2860	0
424	20240625	133300	77880965	2860	2860	2860	2860	0
425	20240625	133200	77880965	2860	2860	2860	2860	0
426	20240625	133100	77880965	2860	2860	2860	2860	0
427	20240625	133000	77880965	2860	2860	2860	2860	52
428	20240625	132900	77732245	2860	2860	2860	2860	0
429	20240625	132800	77732245	2860	2860	2860	2860	0
430	20240625	132700	77732245	2860	2860	2860	2860	0
431	20240625	132600	77732245	2860	2860	2860	2860	0
432	20240625	132500	77732245	2860	2860	2860	2860	28
433	20240625	132400	77652165	2860	2860	2860	2860	0
434	20240625	132300	77652165	2860	2860	2860	2860	20
435	20240625	132200	77594965	2860	2860	2860	2860	0
436	20240625	132100	77594965	2860	2860	2860	2860	0
437	20240625	132000	77594965	2860	2860	2860	2860	0
438	20240625	131900	77594965	2860	2860	2860	2860	0
439	20240625	131800	77594965	2860	2860	2860	2860	100
440	20240625	131700	77308965	2855	2855	2855	2855	0
441	20240625	131600	77308965	2855	2855	2855	2855	0
442	20240625	131500	77308965	2855	2855	2855	2855	0
443	20240625	131400	77308965	2855	2860	2860	2855	200
444	20240625	131300	76737870	2860	2860	2860	2860	0
445	20240625	131200	76737870	2860	2860	2860	2860	0
446	20240625	131100	76737870	2860	2860	2860	2860	0
447	20240625	131000	76737870	2860	2860	2860	2860	0
448	20240625	130900	76737870	2860	2860	2860	2860	0
449	20240625	130800	76737870	2860	2860	2860	2860	0
450	20240625	130700	76737870	2860	2860	2860	2860	0
451	20240625	130600	76737870	2860	2860	2860	2860	0
452	20240625	130500	76737870	2860	2860	2860	2860	0
453	20240625	130400	76737870	2860	2860	2860	2860	0
454	20240625	130300	76737870	2860	2860	2860	2860	581
455	20240625	130200	75076210	2850	2850	2850	2850	0
456	20240625	130100	75076210	2850	2850	2850	2850	0
457	20240625	130000	75076210	2850	2850	2850	2850	0
458	20240625	125900	75076210	2850	2850	2850	2850	0
459	20240625	125800	75076210	2850	2855	2855	2850	1236
460	20240625	125700	71552600	2860	2860	2860	2860	0
461	20240625	125600	71552600	2860	2860	2860	2860	0
462	20240625	125500	71552600	2860	2860	2860	2860	0
463	20240625	125400	71552600	2860	2860	2860	2860	0
464	20240625	125300	71552600	2860	2860	2860	2860	419
465	20240625	125200	70354260	2860	2865	2865	2860	123
466	20240625	125100	70002120	2855	2855	2855	2855	0
467	20240625	125000	70002120	2855	2855	2855	2855	0
468	20240625	124900	70002120	2855	2855	2855	2855	0
469	20240625	124800	70002120	2855	2855	2855	2855	0
470	20240625	124700	70002120	2855	2855	2855	2855	0
471	20240625	124600	70002120	2855	2855	2855	2855	0
472	20240625	124500	70002120	2855	2855	2855	2855	0
473	20240625	124400	70002120	2855	2855	2855	2855	0
474	20240625	124300	70002120	2855	2855	2855	2855	0
475	20240625	124200	70002120	2855	2855	2855	2855	0
476	20240625	124100	70002120	2855	2855	2855	2855	0
477	20240625	124000	70002120	2855	2855	2855	2855	0
478	20240625	123900	70002120	2855	2855	2855	2855	0
479	20240625	123800	70002120	2855	2855	2855	2855	0
480	20240625	123700	70002120	2855	2855	2855	2855	0
481	20240625	123600	70002120	2855	2855	2855	2855	0
482	20240625	123500	70002120	2855	2855	2855	2855	0
483	20240625	123400	70002120	2855	2855	2855	2855	0
484	20240625	123300	70002120	2855	2855	2855	2855	0
485	20240625	123200	70002120	2855	2855	2855	2855	0
486	20240625	123100	70002120	2855	2855	2855	2855	0
487	20240625	123000	70002120	2855	2855	2855	2855	0
488	20240625	122900	70002120	2855	2855	2855	2855	0
489	20240625	122800	70002120	2855	2855	2855	2855	0
490	20240625	122700	70002120	2855	2855	2855	2855	0
491	20240625	122600	70002120	2855	2855	2855	2855	0
492	20240625	122500	70002120	2855	2855	2855	2855	7
493	20240625	122400	69982135	2855	2855	2855	2855	0
494	20240625	122300	69982135	2855	2855	2855	2855	0
495	20240625	122200	69982135	2855	2855	2855	2855	0
496	20240625	122100	69982135	2855	2855	2855	2855	0
497	20240625	122000	69982135	2855	2855	2855	2855	0
498	20240625	121900	69982135	2855	2855	2855	2855	0
499	20240625	121800	69982135	2855	2855	2855	2855	0
500	20240625	121700	69982135	2855	2855	2855	2855	0
501	20240625	121600	69982135	2855	2855	2855	2855	0
502	20240625	121500	69982135	2855	2855	2855	2855	0
503	20240625	121400	69982135	2855	2855	2855	2855	0
504	20240625	121300	69982135	2855	2855	2855	2855	299
505	20240625	121200	69128490	2855	2855	2855	2855	0
506	20240625	121100	69128490	2855	2855	2855	2855	0
507	20240625	121000	69128490	2855	2855	2855	2855	0
508	20240625	120900	69128490	2855	2855	2855	2855	0
509	20240625	120800	69128490	2855	2855	2855	2855	0
510	20240625	120700	69128490	2855	2855	2855	2855	0
511	20240625	120600	69128490	2855	2855	2855	2855	0
512	20240625	120500	69128490	2855	2850	2855	2850	30
513	20240625	120400	69042845	2855	2855	2855	2855	0
514	20240625	120300	69042845	2855	2855	2855	2855	0
515	20240625	120200	69042845	2855	2855	2855	2855	0
516	20240625	120100	69042845	2855	2855	2855	2855	0
517	20240625	120000	69042845	2855	2855	2855	2855	1
518	20240625	115900	69039990	2855	2855	2855	2855	0
519	20240625	115800	69039990	2855	2855	2855	2855	0
520	20240625	115700	69039990	2855	2855	2855	2855	0
521	20240625	115600	69039990	2855	2855	2855	2855	5
522	20240625	115500	69025715	2855	2855	2855	2855	0
523	20240625	115400	69025715	2855	2855	2855	2855	0
524	20240625	115300	69025715	2855	2855	2855	2855	0
525	20240625	115200	69025715	2855	2855	2855	2855	0
526	20240625	115100	69025715	2855	2855	2855	2855	0
527	20240625	115000	69025715	2855	2855	2855	2855	0
528	20240625	114900	69025715	2855	2855	2855	2855	0
529	20240625	114800	69025715	2855	2855	2855	2855	0
530	20240625	114700	69025715	2855	2855	2855	2855	0
531	20240625	114600	69025715	2855	2855	2855	2855	50
532	20240625	114500	68882965	2855	2855	2855	2855	28
533	20240625	114400	68803025	2850	2850	2850	2850	0
534	20240625	114300	68803025	2850	2850	2850	2850	0
535	20240625	114200	68803025	2850	2850	2850	2850	0
536	20240625	114100	68803025	2850	2850	2850	2850	0
537	20240625	114000	68803025	2850	2850	2850	2850	0
538	20240625	113900	68803025	2850	2850	2850	2850	0
539	20240625	113800	68803025	2850	2850	2850	2850	0
540	20240625	113700	68803025	2850	2850	2850	2850	335
541	20240625	113600	67848275	2855	2855	2855	2855	0
542	20240625	113500	67848275	2855	2855	2855	2855	0
543	20240625	113400	67848275	2855	2855	2855	2855	0
544	20240625	113300	67848275	2855	2855	2855	2855	0
545	20240625	113200	67848275	2855	2855	2855	2855	3
546	20240625	113100	67839710	2855	2855	2855	2855	0
547	20240625	113000	67839710	2855	2855	2855	2855	8
548	20240625	112900	67816870	2855	2855	2855	2855	5
549	20240625	112800	67802595	2855	2855	2855	2855	0
550	20240625	112700	67802595	2855	2855	2855	2855	0
551	20240625	112600	67802595	2855	2855	2855	2855	0
552	20240625	112500	67802595	2855	2855	2855	2855	0
553	20240625	112400	67802595	2855	2855	2855	2855	0
554	20240625	112300	67802595	2855	2855	2855	2855	0
555	20240625	112200	67802595	2855	2855	2855	2855	0
556	20240625	112100	67802595	2855	2855	2855	2855	0
557	20240625	112000	67802595	2855	2855	2855	2855	0
558	20240625	111900	67802595	2855	2855	2855	2855	99
559	20240625	111800	67519950	2850	2850	2850	2850	0
560	20240625	111700	67519950	2850	2850	2850	2850	0
561	20240625	111600	67519950	2850	2850	2850	2850	0
562	20240625	111500	67519950	2850	2850	2850	2850	0
563	20240625	111400	67519950	2850	2850	2850	2850	0
564	20240625	111300	67519950	2850	2850	2850	2850	50
565	20240625	111200	67377450	2855	2855	2855	2855	0
566	20240625	111100	67377450	2855	2855	2855	2855	0
567	20240625	111000	67377450	2855	2855	2855	2855	0
568	20240625	110900	67377450	2855	2855	2855	2855	0
569	20240625	110800	67377450	2855	2855	2855	2855	0
570	20240625	110700	67377450	2855	2855	2855	2855	0
571	20240625	110600	67377450	2855	2855	2855	2855	0
572	20240625	110500	67377450	2855	2855	2855	2855	0
573	20240625	110400	67377450	2855	2855	2855	2855	0
574	20240625	110300	67377450	2855	2855	2855	2855	0
575	20240625	110200	67377450	2855	2855	2855	2855	0
576	20240625	110100	67377450	2855	2845	2855	2845	1100
577	20240625	110000	64247890	2850	2850	2850	2850	0
578	20240625	105900	64247890	2850	2850	2850	2850	0
579	20240625	105800	64247890	2850	2850	2850	2850	50
580	20240625	105700	64105390	2845	2845	2845	2845	0
581	20240625	105600	64105390	2845	2845	2845	2845	825
582	20240625	105500	61758265	2845	2855	2855	2845	2373
583	20240625	105400	55002895	2880	2880	2880	2880	0
584	20240625	105300	55002895	2880	2880	2880	2880	0
585	20240625	105200	55002895	2880	2880	2880	2880	0
586	20240625	105100	55002895	2880	2880	2880	2880	0
587	20240625	105000	55002895	2880	2880	2880	2880	0
588	20240625	104900	55002895	2880	2880	2880	2880	0
589	20240625	104800	55002895	2880	2875	2880	2875	169
590	20240625	104700	54517015	2870	2870	2870	2870	0
591	20240625	104600	54517015	2870	2870	2870	2870	0
592	20240625	104500	54517015	2870	2870	2870	2870	0
593	20240625	104400	54517015	2870	2870	2870	2870	0
594	20240625	104300	54517015	2870	2870	2870	2870	0
595	20240625	104200	54517015	2870	2870	2870	2870	0
596	20240625	104100	54517015	2870	2870	2870	2870	0
597	20240625	104000	54517015	2870	2870	2870	2870	0
598	20240625	103900	54517015	2870	2870	2870	2870	0
599	20240625	103800	54517015	2870	2870	2870	2870	0
600	20240625	103700	54517015	2870	2870	2870	2870	15
601	20240625	103600	54473965	2870	2870	2870	2870	0
602	20240625	103500	54473965	2870	2870	2870	2870	3030
603	20240625	103400	45777865	2870	2870	2870	2870	0
604	20240625	103300	45777865	2870	2870	2870	2870	0
605	20240625	103200	45777865	2870	2870	2870	2870	0
606	20240625	103100	45777865	2870	2870	2870	2870	549
607	20240625	103000	44202235	2870	2865	2870	2855	4080
608	20240625	102900	32548850	2870	2880	2880	2870	296
609	20240625	102800	31699300	2885	2885	2885	2885	0
610	20240625	102700	31699300	2885	2885	2885	2885	0
611	20240625	102600	31699300	2885	2885	2885	2885	0
612	20240625	102500	31699300	2885	2885	2885	2885	0
613	20240625	102400	31699300	2885	2885	2885	2885	47
614	20240625	102300	31563705	2885	2870	2885	2870	209
615	20240625	102200	30962345	2885	2885	2885	2885	0
616	20240625	102100	30962345	2885	2885	2885	2885	0
617	20240625	102000	30962345	2885	2885	2885	2885	0
618	20240625	101900	30962345	2885	2885	2885	2885	0
619	20240625	101800	30962345	2885	2885	2885	2885	0
620	20240625	101700	30962345	2885	2885	2885	2885	0
621	20240625	101600	30962345	2885	2885	2885	2885	0
622	20240625	101500	30962345	2885	2885	2885	2885	0
623	20240625	101400	30962345	2885	2885	2885	2885	0
624	20240625	101300	30962345	2885	2885	2885	2885	0
625	20240625	101200	30962345	2885	2885	2885	2885	0
626	20240625	101100	30962345	2885	2885	2885	2885	0
627	20240625	101000	30962345	2885	2885	2885	2885	0
628	20240625	100900	30962345	2885	2885	2885	2885	0
629	20240625	100800	30962345	2885	2885	2885	2885	0
630	20240625	100700	30962345	2885	2885	2885	2885	56
631	20240625	100600	30800785	2885	2885	2885	2885	0
632	20240625	100500	30800785	2885	2885	2885	2885	71
633	20240625	100400	30595950	2865	2865	2865	2865	0
634	20240625	100300	30595950	2865	2865	2865	2865	0
635	20240625	100200	30595950	2865	2865	2865	2865	6
636	20240625	100100	30578760	2865	2870	2870	2865	385
637	20240625	100000	29473990	2865	2865	2865	2865	0
638	20240625	095900	29473990	2865	2865	2865	2865	211
639	20240625	095800	28869475	2870	2870	2870	2870	0
640	20240625	095700	28869475	2870	2865	2870	2865	316
641	20240625	095600	27963140	2865	2865	2865	2865	1
642	20240625	095500	27960275	2865	2865	2885	2865	509
643	20240625	095400	26501970	2870	2870	2870	2870	0
644	20240625	095300	26501970	2870	2870	2870	2870	0
645	20240625	095200	26501970	2870	2870	2870	2870	0
646	20240625	095100	26501970	2870	2870	2870	2870	0
647	20240625	095000	26501970	2870	2870	2870	2870	0
648	20240625	094900	26501970	2870	2870	2870	2870	0
649	20240625	094800	26501970	2870	2870	2870	2870	0
650	20240625	094700	26501970	2870	2870	2870	2870	0
651	20240625	094600	26501970	2870	2870	2870	2870	0
652	20240625	094500	26501970	2870	2870	2870	2870	0
653	20240625	094400	26501970	2870	2870	2870	2870	21
654	20240625	094300	26441700	2870	2870	2870	2870	5
655	20240625	094200	26427350	2870	2870	2870	2870	0
656	20240625	094100	26427350	2870	2870	2870	2870	0
657	20240625	094000	26427350	2870	2870	2870	2870	100
658	20240625	093900	26140350	2870	2870	2870	2870	0
659	20240625	093800	26140350	2870	2870	2870	2870	0
660	20240625	093700	26140350	2870	2875	2875	2870	200
661	20240625	093600	25566345	2900	2900	2900	2900	0
662	20240625	093500	25566345	2900	2900	2900	2900	0
663	20240625	093400	25566345	2900	2900	2900	2900	0
664	20240625	093300	25566345	2900	2900	2900	2900	0
665	20240625	093200	25566345	2900	2900	2900	2900	0
666	20240625	093100	25566345	2900	2900	2900	2900	0
667	20240625	093000	25566345	2900	2900	2900	2900	0
668	20240625	092900	25566345	2900	2900	2900	2900	0
669	20240625	092800	25566345	2900	2900	2900	2900	0
670	20240625	092700	25566345	2900	2900	2900	2900	0
671	20240625	092600	25566345	2900	2900	2900	2900	3
672	20240625	092500	25557645	2905	2890	2905	2890	10
673	20240625	092400	25528700	2885	2885	2885	2885	37
674	20240625	092300	25421955	2885	2885	2885	2885	13
675	20240625	092200	25384450	2885	2885	2885	2885	200
676	20240625	092100	24807450	2880	2880	2880	2880	0
677	20240625	092000	24807450	2880	2880	2880	2880	0
678	20240625	091900	24807450	2880	2880	2880	2880	0
679	20240625	091800	24807450	2880	2880	2880	2880	0
680	20240625	091700	24807450	2880	2880	2880	2880	0
681	20240625	091600	24807450	2880	2880	2880	2880	679
682	20240625	091500	22851930	2880	2880	2880	2880	21
683	20240625	091400	22791450	2870	2870	2870	2870	0
684	20240625	091300	22791450	2870	2870	2870	2870	0
685	20240625	091200	22791450	2870	2870	2870	2870	1500
686	20240625	091100	18486450	2875	2875	2875	2875	113
687	20240625	091000	18161575	2855	2860	2860	2855	139
688	20240625	090900	17764530	2845	2860	2860	2845	1500
689	20240625	090800	13486375	2870	2870	2870	2870	0
690	20240625	090700	13486375	2870	2870	2870	2870	0
691	20240625	090600	13486375	2870	2870	2870	2870	0
692	20240625	090500	13486375	2870	2895	2895	2830	2823
693	20240625	090400	5399205	2910	2910	2910	2910	0
694	20240625	090300	5399205	2910	2910	2910	2910	0
695	20240625	090200	5399205	2910	2910	2910	2910	0
696	20240625	090100	5399205	2910	2910	2910	2910	0
697	20240625	090000	5399205	2910	2895	2910	2895	1865