KissMeData/347000/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212100	125563845	2820	2820	2820	2820	15228
3	20240625	212000	125563845	2820	2820	2820	2820	0
4	20240625	211900	125563845	2820	2820	2820	2820	0
5	20240625	211800	125563845	2820	2820	2820	2820	0
6	20240625	211700	125563845	2820	2820	2820	2820	0
7	20240625	211600	125563845	2820	2820	2820	2820	0
8	20240625	211500	125563845	2820	2820	2820	2820	0
9	20240625	211400	125563845	2820	2820	2820	2820	0
10	20240625	211300	125563845	2820	2820	2820	2820	0
11	20240625	211200	125563845	2820	2820	2820	2820	0
12	20240625	211100	125563845	2820	2820	2820	2820	0
13	20240625	211000	125563845	2820	2820	2820	2820	0
14	20240625	210900	125563845	2820	2820	2820	2820	0
15	20240625	210800	125563845	2820	2820	2820	2820	0
16	20240625	210700	125563845	2820	2820	2820	2820	0
17	20240625	210600	125563845	2820	2820	2820	2820	0
18	20240625	210500	125563845	2820	2820	2820	2820	0
19	20240625	210400	125563845	2820	2820	2820	2820	0
20	20240625	210300	125563845	2820	2820	2820	2820	0
21	20240625	210200	125563845	2820	2820	2820	2820	0
22	20240625	210100	125563845	2820	2820	2820	2820	0
23	20240625	210000	125563845	2820	2820	2820	2820	0
24	20240625	205900	125563845	2820	2820	2820	2820	0
25	20240625	205800	125563845	2820	2820	2820	2820	0
26	20240625	205700	125563845	2820	2820	2820	2820	0
27	20240625	205600	125563845	2820	2820	2820	2820	0
28	20240625	205500	125563845	2820	2820	2820	2820	0
29	20240625	205400	125563845	2820	2820	2820	2820	0
30	20240625	205300	125563845	2820	2820	2820	2820	0
31	20240625	205200	125563845	2820	2820	2820	2820	0
32	20240625	205100	125563845	2820	2820	2820	2820	15228
33	20240625	205000	125563845	2820	2820	2820	2820	0
34	20240625	204900	125563845	2820	2820	2820	2820	0
35	20240625	204800	125563845	2820	2820	2820	2820	0
36	20240625	204700	125563845	2820	2820	2820	2820	0
37	20240625	204600	125563845	2820	2820	2820	2820	0
38	20240625	204500	125563845	2820	2820	2820	2820	0
39	20240625	204400	125563845	2820	2820	2820	2820	0
40	20240625	204300	125563845	2820	2820	2820	2820	0
41	20240625	204200	125563845	2820	2820	2820	2820	0
42	20240625	204100	125563845	2820	2820	2820	2820	0
43	20240625	204000	125563845	2820	2820	2820	2820	0
44	20240625	203900	125563845	2820	2820	2820	2820	0
45	20240625	203800	125563845	2820	2820	2820	2820	0
46	20240625	203700	125563845	2820	2820	2820	2820	0
47	20240625	203600	125563845	2820	2820	2820	2820	0
48	20240625	203500	125563845	2820	2820	2820	2820	0
49	20240625	203400	125563845	2820	2820	2820	2820	0
50	20240625	203300	125563845	2820	2820	2820	2820	0
51	20240625	203200	125563845	2820	2820	2820	2820	0
52	20240625	203100	125563845	2820	2820	2820	2820	0
53	20240625	203000	125563845	2820	2820	2820	2820	0
54	20240625	202900	125563845	2820	2820	2820	2820	0
55	20240625	202800	125563845	2820	2820	2820	2820	0
56	20240625	202700	125563845	2820	2820	2820	2820	0
57	20240625	202600	125563845	2820	2820	2820	2820	0
58	20240625	202500	125563845	2820	2820	2820	2820	0
59	20240625	202400	125563845	2820	2820	2820	2820	0
60	20240625	202300	125563845	2820	2820	2820	2820	0
61	20240625	202200	125563845	2820	2820	2820	2820	0
62	20240625	202100	125563845	2820	2820	2820	2820	15228
63	20240625	202000	125563845	2820	2820	2820	2820	0
64	20240625	201900	125563845	2820	2820	2820	2820	0
65	20240625	201800	125563845	2820	2820	2820	2820	0
66	20240625	201700	125563845	2820	2820	2820	2820	0
67	20240625	201600	125563845	2820	2820	2820	2820	0
68	20240625	201500	125563845	2820	2820	2820	2820	0
69	20240625	201400	125563845	2820	2820	2820	2820	0
70	20240625	201300	125563845	2820	2820	2820	2820	0
71	20240625	201200	125563845	2820	2820	2820	2820	0
72	20240625	201100	125563845	2820	2820	2820	2820	0
73	20240625	201000	125563845	2820	2820	2820	2820	0
74	20240625	200900	125563845	2820	2820	2820	2820	0
75	20240625	200800	125563845	2820	2820	2820	2820	0
76	20240625	200700	125563845	2820	2820	2820	2820	0
77	20240625	200600	125563845	2820	2820	2820	2820	0
78	20240625	200500	125563845	2820	2820	2820	2820	0
79	20240625	200400	125563845	2820	2820	2820	2820	0
80	20240625	200300	125563845	2820	2820	2820	2820	0
81	20240625	200200	125563845	2820	2820	2820	2820	0
82	20240625	200100	125563845	2820	2820	2820	2820	0
83	20240625	200000	125563845	2820	2820	2820	2820	0
84	20240625	195900	125563845	2820	2820	2820	2820	0
85	20240625	195800	125563845	2820	2820	2820	2820	0
86	20240625	195700	125563845	2820	2820	2820	2820	0
87	20240625	195600	125563845	2820	2820	2820	2820	0
88	20240625	195500	125563845	2820	2820	2820	2820	0
89	20240625	195400	125563845	2820	2820	2820	2820	0
90	20240625	195300	125563845	2820	2820	2820	2820	0
91	20240625	195200	125563845	2820	2820	2820	2820	0
92	20240625	195100	125563845	2820	2820	2820	2820	15228
93	20240625	195000	125563845	2820	2820	2820	2820	0
94	20240625	194900	125563845	2820	2820	2820	2820	0
95	20240625	194800	125563845	2820	2820	2820	2820	0
96	20240625	194700	125563845	2820	2820	2820	2820	0
97	20240625	194600	125563845	2820	2820	2820	2820	0
98	20240625	194500	125563845	2820	2820	2820	2820	0
99	20240625	194400	125563845	2820	2820	2820	2820	0
100	20240625	194300	125563845	2820	2820	2820	2820	0
101	20240625	194200	125563845	2820	2820	2820	2820	0
102	20240625	194100	125563845	2820	2820	2820	2820	0
103	20240625	194000	125563845	2820	2820	2820	2820	0
104	20240625	193900	125563845	2820	2820	2820	2820	0
105	20240625	193800	125563845	2820	2820	2820	2820	0
106	20240625	193700	125563845	2820	2820	2820	2820	0
107	20240625	193600	125563845	2820	2820	2820	2820	0
108	20240625	193500	125563845	2820	2820	2820	2820	0
109	20240625	193400	125563845	2820	2820	2820	2820	0
110	20240625	193300	125563845	2820	2820	2820	2820	0
111	20240625	193200	125563845	2820	2820	2820	2820	0
112	20240625	193100	125563845	2820	2820	2820	2820	0
113	20240625	193000	125563845	2820	2820	2820	2820	0
114	20240625	192900	125563845	2820	2820	2820	2820	0
115	20240625	192800	125563845	2820	2820	2820	2820	0
116	20240625	192700	125563845	2820	2820	2820	2820	0
117	20240625	192600	125563845	2820	2820	2820	2820	0
118	20240625	192500	125563845	2820	2820	2820	2820	0
119	20240625	192400	125563845	2820	2820	2820	2820	0
120	20240625	192300	125563845	2820	2820	2820	2820	0
121	20240625	192200	125563845	2820	2820	2820	2820	0
122	20240625	192100	125563845	2820	2820	2820	2820	15228
123	20240625	192000	125563845	2820	2820	2820	2820	0
124	20240625	191900	125563845	2820	2820	2820	2820	0
125	20240625	191800	125563845	2820	2820	2820	2820	0
126	20240625	191700	125563845	2820	2820	2820	2820	0
127	20240625	191600	125563845	2820	2820	2820	2820	0
128	20240625	191500	125563845	2820	2820	2820	2820	0
129	20240625	191400	125563845	2820	2820	2820	2820	0
130	20240625	191300	125563845	2820	2820	2820	2820	0
131	20240625	191200	125563845	2820	2820	2820	2820	0
132	20240625	191100	125563845	2820	2820	2820	2820	0
133	20240625	191000	125563845	2820	2820	2820	2820	0
134	20240625	190900	125563845	2820	2820	2820	2820	0
135	20240625	190800	125563845	2820	2820	2820	2820	0
136	20240625	190700	125563845	2820	2820	2820	2820	0
137	20240625	190600	125563845	2820	2820	2820	2820	0
138	20240625	190500	125563845	2820	2820	2820	2820	0
139	20240625	190400	125563845	2820	2820	2820	2820	0
140	20240625	190300	125563845	2820	2820	2820	2820	0
141	20240625	190200	125563845	2820	2820	2820	2820	0
142	20240625	190100	125563845	2820	2820	2820	2820	0
143	20240625	190000	125563845	2820	2820	2820	2820	0
144	20240625	185900	125563845	2820	2820	2820	2820	0
145	20240625	185800	125563845	2820	2820	2820	2820	0
146	20240625	185700	125563845	2820	2820	2820	2820	0
147	20240625	185600	125563845	2820	2820	2820	2820	0
148	20240625	185500	125563845	2820	2820	2820	2820	0
149	20240625	185400	125563845	2820	2820	2820	2820	0
150	20240625	185300	125563845	2820	2820	2820	2820	0
151	20240625	185200	125563845	2820	2820	2820	2820	0
152	20240625	185100	125563845	2820	2820	2820	2820	15228
153	20240625	185000	125563845	2820	2820	2820	2820	0
154	20240625	184900	125563845	2820	2820	2820	2820	0
155	20240625	184800	125563845	2820	2820	2820	2820	0
156	20240625	184700	125563845	2820	2820	2820	2820	0
157	20240625	184600	125563845	2820	2820	2820	2820	0
158	20240625	184500	125563845	2820	2820	2820	2820	0
159	20240625	184400	125563845	2820	2820	2820	2820	0
160	20240625	184300	125563845	2820	2820	2820	2820	0
161	20240625	184200	125563845	2820	2820	2820	2820	0
162	20240625	184100	125563845	2820	2820	2820	2820	0
163	20240625	184000	125563845	2820	2820	2820	2820	0
164	20240625	183900	125563845	2820	2820	2820	2820	0
165	20240625	183800	125563845	2820	2820	2820	2820	0
166	20240625	183700	125563845	2820	2820	2820	2820	0
167	20240625	183600	125563845	2820	2820	2820	2820	0
168	20240625	183500	125563845	2820	2820	2820	2820	0
169	20240625	183400	125563845	2820	2820	2820	2820	0
170	20240625	183300	125563845	2820	2820	2820	2820	0
171	20240625	183200	125563845	2820	2820	2820	2820	0
172	20240625	183100	125563845	2820	2820	2820	2820	0
173	20240625	183000	125563845	2820	2820	2820	2820	0
174	20240625	182900	125563845	2820	2820	2820	2820	0
175	20240625	182800	125563845	2820	2820	2820	2820	0
176	20240625	182700	125563845	2820	2820	2820	2820	0
177	20240625	182600	125563845	2820	2820	2820	2820	0
178	20240625	182500	125563845	2820	2820	2820	2820	0
179	20240625	182400	125563845	2820	2820	2820	2820	0
180	20240625	182300	125563845	2820	2820	2820	2820	0
181	20240625	182200	125563845	2820	2820	2820	2820	0
182	20240625	182100	125563845	2820	2820	2820	2820	15228
183	20240625	182000	125563845	2820	2820	2820	2820	0
184	20240625	181900	125563845	2820	2820	2820	2820	0
185	20240625	181800	125563845	2820	2820	2820	2820	0
186	20240625	181700	125563845	2820	2820	2820	2820	0
187	20240625	181600	125563845	2820	2820	2820	2820	0
188	20240625	181500	125563845	2820	2820	2820	2820	0
189	20240625	181400	125563845	2820	2820	2820	2820	0
190	20240625	181300	125563845	2820	2820	2820	2820	0
191	20240625	181200	125563845	2820	2820	2820	2820	0
192	20240625	181100	125563845	2820	2820	2820	2820	0
193	20240625	181000	125563845	2820	2820	2820	2820	0
194	20240625	180900	125563845	2820	2820	2820	2820	0
195	20240625	180800	125563845	2820	2820	2820	2820	0
196	20240625	180700	125563845	2820	2820	2820	2820	0
197	20240625	180600	125563845	2820	2820	2820	2820	0
198	20240625	180500	125563845	2820	2820	2820	2820	0
199	20240625	180400	125563845	2820	2820	2820	2820	0
200	20240625	180300	125563845	2820	2820	2820	2820	0
201	20240625	180200	125563845	2820	2820	2820	2820	0
202	20240625	180100	125563845	2820	2820	2820	2820	0
203	20240625	180000	125563845	2820	2820	2820	2820	0
204	20240625	175900	125563845	2820	2820	2820	2820	0
205	20240625	175800	125563845	2820	2820	2820	2820	0
206	20240625	175700	125563845	2820	2820	2820	2820	0
207	20240625	175600	125563845	2820	2820	2820	2820	0
208	20240625	175500	125563845	2820	2820	2820	2820	0
209	20240625	175400	125563845	2820	2820	2820	2820	0
210	20240625	175300	125563845	2820	2820	2820	2820	0
211	20240625	175200	125563845	2820	2820	2820	2820	0
212	20240625	175100	125563845	2820	2820	2820	2820	15228
213	20240625	175000	125563845	2820	2820	2820	2820	0
214	20240625	174900	125563845	2820	2820	2820	2820	0
215	20240625	174800	125563845	2820	2820	2820	2820	0
216	20240625	174700	125563845	2820	2820	2820	2820	0
217	20240625	174600	125563845	2820	2820	2820	2820	0
218	20240625	174500	125563845	2820	2820	2820	2820	0
219	20240625	174400	125563845	2820	2820	2820	2820	0
220	20240625	174300	125563845	2820	2820	2820	2820	0
221	20240625	174200	125563845	2820	2820	2820	2820	0
222	20240625	174100	125563845	2820	2820	2820	2820	0
223	20240625	174000	125563845	2820	2820	2820	2820	0
224	20240625	173900	125563845	2820	2820	2820	2820	0
225	20240625	173800	125563845	2820	2820	2820	2820	0
226	20240625	173700	125563845	2820	2820	2820	2820	0
227	20240625	173600	125563845	2820	2820	2820	2820	0
228	20240625	173500	125563845	2820	2820	2820	2820	0
229	20240625	173400	125563845	2820	2820	2820	2820	0
230	20240625	173300	125563845	2820	2820	2820	2820	0
231	20240625	173200	125563845	2820	2820	2820	2820	0
232	20240625	173100	125563845	2820	2820	2820	2820	0
233	20240625	173000	125563845	2820	2820	2820	2820	0
234	20240625	172900	125563845	2820	2820	2820	2820	0
235	20240625	172800	125563845	2820	2820	2820	2820	0
236	20240625	172700	125563845	2820	2820	2820	2820	0
237	20240625	172600	125563845	2820	2820	2820	2820	0
238	20240625	172500	125563845	2820	2820	2820	2820	0
239	20240625	172400	125563845	2820	2820	2820	2820	0
240	20240625	172300	125563845	2820	2820	2820	2820	0
241	20240625	172200	125563845	2820	2820	2820	2820	0
242	20240625	172100	125563845	2820	2820	2820	2820	15228
243	20240625	172000	125563845	2820	2820	2820	2820	0
244	20240625	171900	125563845	2820	2820	2820	2820	0
245	20240625	171800	125563845	2820	2820	2820	2820	0
246	20240625	171700	125563845	2820	2820	2820	2820	0
247	20240625	171600	125563845	2820	2820	2820	2820	0
248	20240625	171500	125563845	2820	2820	2820	2820	0
249	20240625	171400	125563845	2820	2820	2820	2820	0
250	20240625	171300	125563845	2820	2820	2820	2820	0
251	20240625	171200	125563845	2820	2820	2820	2820	0
252	20240625	171100	125563845	2820	2820	2820	2820	0
253	20240625	171000	125563845	2820	2820	2820	2820	0
254	20240625	170900	125563845	2820	2820	2820	2820	0
255	20240625	170800	125563845	2820	2820	2820	2820	0
256	20240625	170700	125563845	2820	2820	2820	2820	0
257	20240625	170600	125563845	2820	2820	2820	2820	0
258	20240625	170500	125563845	2820	2820	2820	2820	0
259	20240625	170400	125563845	2820	2820	2820	2820	0
260	20240625	170300	125563845	2820	2820	2820	2820	0
261	20240625	170200	125563845	2820	2820	2820	2820	0
262	20240625	170100	125563845	2820	2820	2820	2820	0
263	20240625	170000	125563845	2820	2820	2820	2820	0
264	20240625	165900	125563845	2820	2820	2820	2820	0
265	20240625	165800	125563845	2820	2820	2820	2820	0
266	20240625	165700	125563845	2820	2820	2820	2820	0
267	20240625	165600	125563845	2820	2820	2820	2820	0
268	20240625	165500	125563845	2820	2820	2820	2820	0
269	20240625	165400	125563845	2820	2820	2820	2820	0
270	20240625	165300	125563845	2820	2820	2820	2820	0
271	20240625	165200	125563845	2820	2820	2820	2820	0
272	20240625	165100	125563845	2820	2820	2820	2820	15228
273	20240625	165000	125563845	2820	2820	2820	2820	0
274	20240625	164900	125563845	2820	2820	2820	2820	0
275	20240625	164800	125563845	2820	2820	2820	2820	0
276	20240625	164700	125563845	2820	2820	2820	2820	0
277	20240625	164600	125563845	2820	2820	2820	2820	0
278	20240625	164500	125563845	2820	2820	2820	2820	0
279	20240625	164400	125563845	2820	2820	2820	2820	0
280	20240625	164300	125563845	2820	2820	2820	2820	0
281	20240625	164200	125563845	2820	2820	2820	2820	0
282	20240625	164100	125563845	2820	2820	2820	2820	0
283	20240625	164000	125563845	2820	2820	2820	2820	0
284	20240625	163900	125563845	2820	2820	2820	2820	0
285	20240625	163800	125563845	2820	2820	2820	2820	0
286	20240625	163700	125563845	2820	2820	2820	2820	0
287	20240625	163600	125563845	2820	2820	2820	2820	0
288	20240625	163500	125563845	2820	2820	2820	2820	0
289	20240625	163400	125563845	2820	2820	2820	2820	0
290	20240625	163300	125563845	2820	2820	2820	2820	0
291	20240625	163200	125563845	2820	2820	2820	2820	0
292	20240625	163100	125563845	2820	2820	2820	2820	0
293	20240625	163000	125563845	2820	2820	2820	2820	0
294	20240625	162900	125563845	2820	2820	2820	2820	0
295	20240625	162800	125563845	2820	2820	2820	2820	0
296	20240625	162700	125563845	2820	2820	2820	2820	0
297	20240625	162600	125563845	2820	2820	2820	2820	0
298	20240625	162500	125563845	2820	2820	2820	2820	0
299	20240625	162400	125563845	2820	2820	2820	2820	0
300	20240625	162300	125563845	2820	2820	2820	2820	0
301	20240625	162200	125563845	2820	2820	2820	2820	0
302	20240625	162100	125563845	2820	2820	2820	2820	15228
303	20240625	162000	125563845	2820	2820	2820	2820	0
304	20240625	161900	125563845	2820	2820	2820	2820	0
305	20240625	161800	125563845	2820	2820	2820	2820	0
306	20240625	161700	125563845	2820	2820	2820	2820	0
307	20240625	161600	125563845	2820	2820	2820	2820	0
308	20240625	161500	125563845	2820	2820	2820	2820	0
309	20240625	161400	125563845	2820	2820	2820	2820	0
310	20240625	161300	125563845	2820	2820	2820	2820	0
311	20240625	161200	125563845	2820	2820	2820	2820	0
312	20240625	161100	125563845	2820	2820	2820	2820	0
313	20240625	161000	125563845	2820	2820	2820	2820	0
314	20240625	160900	125563845	2820	2820	2820	2820	0
315	20240625	160800	125563845	2820	2820	2820	2820	0
316	20240625	160700	125563845	2820	2820	2820	2820	0
317	20240625	160600	125563845	2820	2820	2820	2820	0
318	20240625	160500	125563845	2820	2820	2820	2820	0
319	20240625	160400	125563845	2820	2820	2820	2820	0
320	20240625	160300	125563845	2820	2820	2820	2820	0
321	20240625	160200	125563845	2820	2820	2820	2820	0
322	20240625	160100	125563845	2820	2820	2820	2820	0
323	20240625	160000	125563845	2820	2820	2820	2820	0
324	20240625	155900	125563845	2820	2820	2820	2820	0
325	20240625	155800	125563845	2820	2820	2820	2820	0
326	20240625	155700	125563845	2820	2820	2820	2820	0
327	20240625	155600	125563845	2820	2820	2820	2820	0
328	20240625	155500	125563845	2820	2820	2820	2820	0
329	20240625	155400	125563845	2820	2820	2820	2820	0
330	20240625	155300	125563845	2820	2820	2820	2820	0
331	20240625	155200	125563845	2820	2820	2820	2820	0
332	20240625	155100	125563845	2820	2820	2820	2820	15228
333	20240625	155000	125563845	2820	2820	2820	2820	0
334	20240625	154900	125563845	2820	2820	2820	2820	0
335	20240625	154800	125563845	2820	2820	2820	2820	0
336	20240625	154700	125563845	2820	2820	2820	2820	0
337	20240625	154600	125563845	2820	2820	2820	2820	0
338	20240625	154500	125563845	2820	2820	2820	2820	0
339	20240625	154400	125563845	2820	2820	2820	2820	0
340	20240625	154300	125563845	2820	2820	2820	2820	0
341	20240625	154200	125563845	2820	2820	2820	2820	0
342	20240625	154100	125563845	2820	2820	2820	2820	0
343	20240625	154000	125563845	2820	2820	2820	2820	0
344	20240625	153900	125563845	2820	2820	2820	2820	0
345	20240625	153800	125563845	2820	2820	2820	2820	0
346	20240625	153700	125563845	2820	2820	2820	2820	0
347	20240625	153600	125563845	2820	2820	2820	2820	0
348	20240625	153500	125563845	2820	2820	2820	2820	0
349	20240625	153400	125563845	2820	2820	2820	2820	0
350	20240625	153300	125563845	2820	2820	2820	2820	0
351	20240625	153200	125563845	2820	2820	2820	2820	0
352	20240625	153100	125563845	2820	2820	2820	2820	0
353	20240625	153000	125563845	2820	2820	2820	2820	15228
354	20240625	152900	82620885	2860	2860	2860	2860	0
355	20240625	152800	82620885	2860	2860	2860	2860	0
356	20240625	152700	82620885	2860	2860	2860	2860	0
357	20240625	152600	82620885	2860	2860	2860	2860	0
358	20240625	152500	82620885	2860	2860	2860	2860	0
359	20240625	152400	82620885	2860	2860	2860	2860	0
360	20240625	152300	82620885	2860	2860	2860	2860	0
361	20240625	152200	82620885	2860	2860	2860	2860	0
362	20240625	152100	82620885	2860	2860	2860	2860	0
363	20240625	152000	82620885	2860	2860	2860	2860	0
364	20240625	151900	82620885	2860	2860	2860	2860	34
365	20240625	151800	82523645	2860	2860	2860	2860	1
366	20240625	151700	82520785	2845	2845	2845	2845	0
367	20240625	151600	82520785	2845	2840	2845	2840	82
368	20240625	151500	82287900	2860	2860	2860	2860	0
369	20240625	151400	82287900	2860	2860	2860	2860	0
370	20240625	151300	82287900	2860	2860	2860	2860	0
371	20240625	151200	82287900	2860	2860	2860	2860	0
372	20240625	151100	82287900	2860	2860	2860	2860	0
373	20240625	151000	82287900	2860	2840	2860	2840	148
374	20240625	150900	81867560	2860	2860	2860	2860	0
375	20240625	150800	81867560	2860	2860	2860	2860	0
376	20240625	150700	81867560	2860	2860	2860	2860	3
377	20240625	150600	81858980	2860	2860	2860	2860	0
378	20240625	150500	81858980	2860	2860	2860	2860	0
379	20240625	150400	81858980	2860	2860	2860	2860	1
380	20240625	150300	81856120	2835	2835	2835	2835	3
381	20240625	150200	81847615	2860	2860	2860	2860	0
382	20240625	150100	81847615	2860	2860	2860	2860	0
383	20240625	150000	81847615	2860	2860	2860	2860	1
384	20240625	145900	81844755	2855	2855	2855	2855	0
385	20240625	145800	81844755	2855	2855	2855	2855	18
386	20240625	145700	81793365	2855	2835	2855	2835	1112
387	20240625	145600	78640825	2835	2835	2835	2835	1
388	20240625	145500	78637990	2855	2855	2855	2855	1190
389	20240625	145400	75240540	2855	2855	2855	2855	0
390	20240625	145300	75240540	2855	2855	2855	2855	1
391	20240625	145200	75237685	2840	2840	2840	2840	12
392	20240625	145100	75203605	2840	2840	2840	2840	0
393	20240625	145000	75203605	2840	2840	2840	2840	0
394	20240625	144900	75203605	2840	2840	2840	2840	0
395	20240625	144800	75203605	2840	2840	2840	2840	0
396	20240625	144700	75203605	2840	2840	2840	2840	376
397	20240625	144600	74135765	2840	2840	2840	2840	32
398	20240625	144500	74044885	2845	2845	2845	2840	339
399	20240625	144400	73080670	2845	2845	2845	2845	0
400	20240625	144300	73080670	2845	2845	2845	2845	0
401	20240625	144200	73080670	2845	2845	2845	2845	0
402	20240625	144100	73080670	2845	2845	2845	2845	882
403	20240625	144000	70571380	2845	2845	2845	2845	0
404	20240625	143900	70571380	2845	2845	2845	2845	0
405	20240625	143800	70571380	2845	2845	2845	2845	8
406	20240625	143700	70548620	2850	2850	2850	2850	22
407	20240625	143600	70485920	2850	2850	2850	2850	0
408	20240625	143500	70485920	2850	2850	2850	2850	0
409	20240625	143400	70485920	2850	2850	2850	2850	1
410	20240625	143300	70483070	2855	2855	2855	2855	0
411	20240625	143200	70483070	2855	2855	2855	2855	11
412	20240625	143100	70451665	2840	2840	2840	2840	0
413	20240625	143000	70451665	2840	2840	2840	2840	0
414	20240625	142900	70451665	2840	2840	2840	2840	0
415	20240625	142800	70451665	2840	2840	2840	2840	0
416	20240625	142700	70451665	2840	2845	2845	2840	1000
417	20240625	142600	67611500	2845	2845	2845	2845	0
418	20240625	142500	67611500	2845	2845	2845	2845	0
419	20240625	142400	67611500	2845	2845	2845	2845	17
420	20240625	142300	67563135	2855	2855	2855	2855	0
421	20240625	142200	67563135	2855	2855	2855	2855	0
422	20240625	142100	67563135	2855	2855	2855	2855	0
423	20240625	142000	67563135	2855	2855	2855	2855	1
424	20240625	141900	67560280	2845	2845	2845	2845	0
425	20240625	141800	67560280	2845	2845	2845	2845	50
426	20240625	141700	67418030	2855	2855	2855	2855	0
427	20240625	141600	67418030	2855	2855	2855	2855	0
428	20240625	141500	67418030	2855	2845	2855	2840	514
429	20240625	141400	65955705	2855	2855	2855	2855	0
430	20240625	141300	65955705	2855	2855	2855	2855	1
431	20240625	141200	65952850	2850	2850	2850	2850	390
432	20240625	141100	64841350	2855	2855	2855	2855	0
433	20240625	141000	64841350	2855	2855	2855	2855	0
434	20240625	140900	64841350	2855	2855	2855	2855	0
435	20240625	140800	64841350	2855	2855	2855	2855	0
436	20240625	140700	64841350	2855	2855	2855	2855	0
437	20240625	140600	64841350	2855	2855	2855	2855	0
438	20240625	140500	64841350	2855	2855	2855	2855	0
439	20240625	140400	64841350	2855	2855	2855	2855	0
440	20240625	140300	64841350	2855	2855	2855	2855	0
441	20240625	140200	64841350	2855	2855	2855	2855	5
442	20240625	140100	64827075	2855	2855	2855	2855	368
443	20240625	140000	63776435	2855	2855	2855	2855	0
444	20240625	135900	63776435	2855	2855	2855	2855	0
445	20240625	135800	63776435	2855	2855	2855	2855	200
446	20240625	135700	63205435	2855	2855	2855	2855	0
447	20240625	135600	63205435	2855	2855	2855	2855	1
448	20240625	135500	63202580	2850	2850	2850	2850	0
449	20240625	135400	63202580	2850	2850	2850	2850	0
450	20240625	135300	63202580	2850	2850	2850	2850	20
451	20240625	135200	63145580	2865	2865	2865	2865	0
452	20240625	135100	63145580	2865	2865	2865	2865	0
453	20240625	135000	63145580	2865	2865	2865	2865	0
454	20240625	134900	63145580	2865	2865	2865	2865	0
455	20240625	134800	63145580	2865	2865	2865	2865	0
456	20240625	134700	63145580	2865	2865	2865	2865	0
457	20240625	134600	63145580	2865	2865	2865	2865	0
458	20240625	134500	63145580	2865	2865	2865	2865	0
459	20240625	134400	63145580	2865	2865	2865	2865	1
460	20240625	134300	63142715	2855	2865	2865	2855	794
461	20240625	134200	60875835	2860	2860	2860	2860	1
462	20240625	134100	60872975	2860	2860	2860	2860	500
463	20240625	134000	59442975	2860	2860	2860	2860	0
464	20240625	133900	59442975	2860	2860	2860	2860	0
465	20240625	133800	59442975	2860	2860	2860	2860	0
466	20240625	133700	59442975	2860	2860	2860	2860	0
467	20240625	133600	59442975	2860	2860	2860	2860	1
468	20240625	133500	59440115	2860	2860	2860	2860	0
469	20240625	133400	59440115	2860	2860	2860	2860	0
470	20240625	133300	59440115	2860	2860	2860	2860	0
471	20240625	133200	59440115	2860	2860	2860	2860	0
472	20240625	133100	59440115	2860	2860	2860	2860	0
473	20240625	133000	59440115	2860	2860	2860	2860	0
474	20240625	132900	59440115	2860	2860	2860	2860	0
475	20240625	132800	59440115	2860	2860	2860	2860	30
476	20240625	132700	59354315	2860	2860	2860	2860	0
477	20240625	132600	59354315	2860	2860	2860	2860	120
478	20240625	132500	59011115	2860	2860	2860	2860	0
479	20240625	132400	59011115	2860	2860	2860	2860	0
480	20240625	132300	59011115	2860	2860	2860	2860	50
481	20240625	132200	58868115	2860	2860	2860	2860	130
482	20240625	132100	58496315	2855	2855	2855	2855	258
483	20240625	132000	57759725	2855	2855	2855	2855	0
484	20240625	131900	57759725	2855	2855	2855	2855	0
485	20240625	131800	57759725	2855	2855	2855	2855	0
486	20240625	131700	57759725	2855	2855	2855	2855	0
487	20240625	131600	57759725	2855	2855	2855	2855	0
488	20240625	131500	57759725	2855	2855	2855	2855	100
489	20240625	131400	57474225	2855	2855	2855	2855	100
490	20240625	131300	57188725	2855	2855	2855	2855	0
491	20240625	131200	57188725	2855	2855	2855	2855	1
492	20240625	131100	57185870	2850	2850	2850	2850	1
493	20240625	131000	57183020	2855	2855	2855	2855	0
494	20240625	130900	57183020	2855	2855	2855	2855	10
495	20240625	130800	57154470	2855	2855	2855	2855	0
496	20240625	130700	57154470	2855	2855	2855	2855	4
497	20240625	130600	57143050	2855	2855	2855	2855	547
498	20240625	130500	55581365	2850	2850	2850	2850	0
499	20240625	130400	55581365	2850	2850	2850	2850	1453
500	20240625	130300	51440315	2845	2845	2845	2845	0
501	20240625	130200	51440315	2845	2845	2845	2845	0
502	20240625	130100	51440315	2845	2845	2845	2845	0
503	20240625	130000	51440315	2845	2845	2845	2845	1039
504	20240625	125900	48484360	2845	2845	2845	2845	0
505	20240625	125800	48484360	2845	2845	2845	2845	0
506	20240625	125700	48484360	2845	2845	2845	2845	22
507	20240625	125600	48421770	2845	2845	2845	2845	0
508	20240625	125500	48421770	2845	2845	2845	2845	4
509	20240625	125400	48410390	2845	2845	2845	2845	0
510	20240625	125300	48410390	2845	2845	2845	2845	0
511	20240625	125200	48410390	2845	2845	2845	2845	0
512	20240625	125100	48410390	2845	2845	2845	2845	3
513	20240625	125000	48401855	2845	2845	2845	2845	0
514	20240625	124900	48401855	2845	2845	2845	2845	0
515	20240625	124800	48401855	2845	2845	2845	2845	0
516	20240625	124700	48401855	2845	2845	2845	2845	0
517	20240625	124600	48401855	2845	2845	2845	2845	0
518	20240625	124500	48401855	2845	2845	2845	2845	0
519	20240625	124400	48401855	2845	2845	2845	2845	1
520	20240625	124300	48399010	2840	2840	2840	2840	0
521	20240625	124200	48399010	2840	2840	2840	2840	0
522	20240625	124100	48399010	2840	2840	2840	2840	105
523	20240625	124000	48100810	2845	2845	2845	2845	0
524	20240625	123900	48100810	2845	2845	2845	2845	0
525	20240625	123800	48100810	2845	2845	2845	2845	12
526	20240625	123700	48066670	2845	2845	2845	2845	0
527	20240625	123600	48066670	2845	2845	2845	2845	0
528	20240625	123500	48066670	2845	2845	2845	2845	0
529	20240625	123400	48066670	2845	2845	2845	2845	0
530	20240625	123300	48066670	2845	2845	2845	2845	0
531	20240625	123200	48066670	2845	2845	2845	2845	1
532	20240625	123100	48063825	2840	2840	2840	2840	0
533	20240625	123000	48063825	2840	2840	2840	2840	1320
534	20240625	122900	44315025	2835	2835	2835	2835	0
535	20240625	122800	44315025	2835	2835	2835	2835	0
536	20240625	122700	44315025	2835	2835	2835	2835	0
537	20240625	122600	44315025	2835	2835	2835	2835	0
538	20240625	122500	44315025	2835	2835	2835	2835	0
539	20240625	122400	44315025	2835	2835	2835	2835	0
540	20240625	122300	44315025	2835	2835	2835	2835	500
541	20240625	122200	42897525	2835	2835	2835	2835	0
542	20240625	122100	42897525	2835	2835	2835	2835	0
543	20240625	122000	42897525	2835	2835	2835	2835	0
544	20240625	121900	42897525	2835	2835	2835	2835	0
545	20240625	121800	42897525	2835	2835	2835	2835	0
546	20240625	121700	42897525	2835	2835	2835	2835	0
547	20240625	121600	42897525	2835	2835	2835	2835	242
548	20240625	121500	42211455	2835	2835	2835	2835	7
549	20240625	121400	42191610	2830	2830	2830	2830	1
550	20240625	121300	42188780	2835	2835	2835	2835	10
551	20240625	121200	42160430	2835	2835	2835	2835	0
552	20240625	121100	42160430	2835	2835	2835	2835	0
553	20240625	121000	42160430	2835	2835	2835	2835	1
554	20240625	120900	42157595	2835	2835	2835	2835	0
555	20240625	120800	42157595	2835	2835	2835	2835	100
556	20240625	120700	41874095	2835	2835	2835	2835	100
557	20240625	120600	41590595	2835	2835	2835	2835	4
558	20240625	120500	41579255	2835	2835	2835	2835	0
559	20240625	120400	41579255	2835	2835	2835	2835	100
560	20240625	120300	41295755	2835	2835	2835	2835	0
561	20240625	120200	41295755	2835	2835	2835	2835	0
562	20240625	120100	41295755	2835	2835	2835	2835	0
563	20240625	120000	41295755	2835	2835	2835	2835	0
564	20240625	115900	41295755	2835	2835	2835	2835	0
565	20240625	115800	41295755	2835	2835	2835	2835	0
566	20240625	115700	41295755	2835	2835	2835	2835	0
567	20240625	115600	41295755	2835	2835	2835	2835	0
568	20240625	115500	41295755	2835	2835	2835	2835	0
569	20240625	115400	41295755	2835	2835	2835	2835	0
570	20240625	115300	41295755	2835	2830	2835	2830	55
571	20240625	115200	41140100	2835	2835	2835	2835	200
572	20240625	115100	40573100	2835	2835	2835	2830	152
573	20240625	115000	40142285	2840	2840	2840	2840	0
574	20240625	114900	40142285	2840	2840	2840	2840	0
575	20240625	114800	40142285	2840	2840	2840	2840	0
576	20240625	114700	40142285	2840	2840	2840	2840	0
577	20240625	114600	40142285	2840	2840	2840	2840	1
578	20240625	114500	40139445	2840	2840	2840	2840	1
579	20240625	114400	40136605	2835	2835	2835	2835	0
580	20240625	114300	40136605	2835	2835	2835	2835	0
581	20240625	114200	40136605	2835	2835	2835	2835	0
582	20240625	114100	40136605	2835	2835	2835	2835	1
583	20240625	114000	40133770	2830	2830	2830	2830	0
584	20240625	113900	40133770	2830	2830	2830	2830	2
585	20240625	113800	40128110	2840	2840	2840	2840	0
586	20240625	113700	40128110	2840	2840	2840	2840	0
587	20240625	113600	40128110	2840	2840	2840	2840	200
588	20240625	113500	39560110	2840	2840	2840	2840	0
589	20240625	113400	39560110	2840	2840	2840	2840	0
590	20240625	113300	39560110	2840	2840	2840	2840	100
591	20240625	113200	39276110	2840	2840	2840	2840	104
592	20240625	113100	38980750	2840	2840	2840	2840	0
593	20240625	113000	38980750	2840	2840	2840	2840	1
594	20240625	112900	38977910	2830	2830	2830	2830	118
595	20240625	112800	38643970	2840	2840	2840	2840	10
596	20240625	112700	38615570	2840	2840	2840	2840	10
597	20240625	112600	38587170	2845	2845	2845	2845	0
598	20240625	112500	38587170	2845	2845	2845	2845	0
599	20240625	112400	38587170	2845	2845	2845	2845	1
600	20240625	112300	38584325	2845	2845	2845	2845	0
601	20240625	112200	38584325	2845	2845	2845	2845	0
602	20240625	112100	38584325	2845	2845	2845	2845	0
603	20240625	112000	38584325	2845	2845	2845	2845	0
604	20240625	111900	38584325	2845	2845	2845	2845	0
605	20240625	111800	38584325	2845	2845	2845	2845	0
606	20240625	111700	38584325	2845	2845	2845	2845	0
607	20240625	111600	38584325	2845	2845	2845	2845	0
608	20240625	111500	38584325	2845	2845	2845	2845	0
609	20240625	111400	38584325	2845	2845	2845	2845	0
610	20240625	111300	38584325	2845	2845	2845	2845	0
611	20240625	111200	38584325	2845	2845	2845	2845	0
612	20240625	111100	38584325	2845	2845	2845	2845	0
613	20240625	111000	38584325	2845	2845	2845	2845	0
614	20240625	110900	38584325	2845	2845	2845	2845	0
615	20240625	110800	38584325	2845	2845	2845	2845	0
616	20240625	110700	38584325	2845	2845	2845	2845	0
617	20240625	110600	38584325	2845	2845	2845	2845	0
618	20240625	110500	38584325	2845	2845	2845	2845	0
619	20240625	110400	38584325	2845	2845	2845	2845	0
620	20240625	110300	38584325	2845	2845	2845	2845	1
621	20240625	110200	38581480	2830	2830	2830	2830	0
622	20240625	110100	38581480	2830	2830	2830	2830	270
623	20240625	110000	37817380	2845	2845	2845	2845	0
624	20240625	105900	37817380	2845	2830	2845	2830	11
625	20240625	105800	37786235	2845	2845	2845	2845	1
626	20240625	105700	37783390	2835	2840	2840	2835	51
627	20240625	105600	37638555	2845	2845	2845	2845	0
628	20240625	105500	37638555	2845	2845	2845	2845	5
629	20240625	105400	37624330	2845	2845	2845	2845	101
630	20240625	105300	37336985	2840	2840	2840	2840	0
631	20240625	105200	37336985	2840	2840	2840	2840	0
632	20240625	105100	37336985	2840	2840	2840	2840	0
633	20240625	105000	37336985	2840	2840	2840	2840	111
634	20240625	104900	37021745	2845	2845	2845	2845	0
635	20240625	104800	37021745	2845	2845	2845	2845	0
636	20240625	104700	37021745	2845	2845	2845	2845	0
637	20240625	104600	37021745	2845	2845	2845	2845	1
638	20240625	104500	37018900	2840	2840	2840	2840	6
639	20240625	104400	37001860	2845	2845	2845	2845	0
640	20240625	104300	37001860	2845	2845	2845	2845	0
641	20240625	104200	37001860	2845	2845	2845	2845	0
642	20240625	104100	37001860	2845	2845	2845	2845	0
643	20240625	104000	37001860	2845	2845	2845	2845	0
644	20240625	103900	37001860	2845	2845	2845	2845	0
645	20240625	103800	37001860	2845	2845	2845	2845	0
646	20240625	103700	37001860	2845	2845	2845	2845	0
647	20240625	103600	37001860	2845	2845	2845	2845	0
648	20240625	103500	37001860	2845	2845	2845	2845	0
649	20240625	103400	37001860	2845	2845	2845	2845	0
650	20240625	103300	37001860	2845	2845	2845	2845	0
651	20240625	103200	37001860	2845	2845	2845	2845	0
652	20240625	103100	37001860	2845	2845	2845	2845	0
653	20240625	103000	37001860	2845	2845	2845	2845	0
654	20240625	102900	37001860	2845	2845	2845	2845	0
655	20240625	102800	37001860	2845	2840	2845	2840	22
656	20240625	102700	36939275	2840	2840	2840	2840	0
657	20240625	102600	36939275	2840	2840	2840	2840	0
658	20240625	102500	36939275	2840	2840	2840	2840	0
659	20240625	102400	36939275	2840	2840	2840	2840	0
660	20240625	102300	36939275	2840	2840	2840	2840	299
661	20240625	102200	36090115	2840	2840	2840	2840	0
662	20240625	102100	36090115	2840	2840	2840	2840	0
663	20240625	102000	36090115	2840	2840	2840	2840	0
664	20240625	101900	36090115	2840	2840	2840	2840	624
665	20240625	101800	34317955	2840	2840	2840	2840	1
666	20240625	101700	34315115	2830	2830	2830	2830	0
667	20240625	101600	34315115	2830	2830	2830	2830	75
668	20240625	101500	34102865	2840	2840	2840	2840	0
669	20240625	101400	34102865	2840	2840	2840	2840	10
670	20240625	101300	34074465	2840	2840	2840	2840	0
671	20240625	101200	34074465	2840	2840	2840	2840	0
672	20240625	101100	34074465	2840	2840	2840	2840	0
673	20240625	101000	34074465	2840	2840	2840	2840	0
674	20240625	100900	34074465	2840	2840	2840	2840	1
675	20240625	100800	34071625	2830	2830	2830	2830	0
676	20240625	100700	34071625	2830	2830	2830	2830	0
677	20240625	100600	34071625	2830	2830	2830	2830	1112
678	20240625	100500	30924665	2815	2815	2815	2815	0
679	20240625	100400	30924665	2815	2825	2825	2815	2188
680	20240625	100300	24754655	2830	2830	2830	2830	1
681	20240625	100200	24751825	2825	2830	2830	2825	835
682	20240625	100100	22392835	2840	2840	2840	2840	5
683	20240625	100000	22378635	2840	2840	2840	2840	1
684	20240625	095900	22375795	2840	2840	2840	2840	7
685	20240625	095800	22355915	2840	2840	2840	2840	0
686	20240625	095700	22355915	2840	2840	2840	2840	0
687	20240625	095600	22355915	2840	2840	2840	2840	0
688	20240625	095500	22355915	2840	2840	2840	2840	1
689	20240625	095400	22353075	2840	2825	2840	2820	23
690	20240625	095300	22288120	2845	2845	2845	2845	0
691	20240625	095200	22288120	2845	2845	2845	2845	0
692	20240625	095100	22288120	2845	2845	2845	2845	0
693	20240625	095000	22288120	2845	2845	2845	2845	0
694	20240625	094900	22288120	2845	2830	2845	2830	300
695	20240625	094800	21438060	2815	2815	2815	2815	0
696	20240625	094700	21438060	2815	2825	2825	2815	3000
697	20240625	094600	12978410	2825	2825	2825	2825	1
698	20240625	094500	12975585	2835	2835	2835	2835	0
699	20240625	094400	12975585	2835	2835	2835	2835	1
700	20240625	094300	12972750	2825	2830	2830	2825	200
701	20240625	094200	12407370	2835	2835	2835	2835	0
702	20240625	094100	12407370	2835	2835	2835	2835	0
703	20240625	094000	12407370	2835	2835	2835	2835	0
704	20240625	093900	12407370	2835	2835	2835	2835	0
705	20240625	093800	12407370	2835	2835	2835	2835	0
706	20240625	093700	12407370	2835	2835	2835	2835	0
707	20240625	093600	12407370	2835	2835	2835	2835	0
708	20240625	093500	12407370	2835	2825	2835	2825	51
709	20240625	093400	12263285	2825	2825	2825	2825	50
710	20240625	093300	12122035	2825	2825	2825	2825	83
711	20240625	093200	11887560	2820	2845	2845	2820	390
712	20240625	093100	10785980	2845	2845	2845	2845	0
713	20240625	093000	10785980	2845	2845	2845	2845	1
714	20240625	092900	10783135	2845	2845	2845	2845	15
715	20240625	092800	10740460	2845	2845	2845	2845	0
716	20240625	092700	10740460	2845	2845	2845	2845	0
717	20240625	092600	10740460	2845	2845	2845	2845	1
718	20240625	092500	10737615	2820	2820	2820	2820	0
719	20240625	092400	10737615	2820	2820	2820	2820	1431
720	20240625	092300	6702195	2820	2820	2820	2820	0
721	20240625	092200	6702195	2820	2820	2820	2820	52
722	20240625	092100	6555555	2820	2820	2820	2820	0
723	20240625	092000	6555555	2820	2820	2820	2820	0
724	20240625	091900	6555555	2820	2820	2820	2820	0
725	20240625	091800	6555555	2820	2820	2820	2820	0
726	20240625	091700	6555555	2820	2820	2820	2820	0
727	20240625	091600	6555555	2820	2820	2820	2820	95
728	20240625	091500	6287655	2820	2820	2820	2820	0
729	20240625	091400	6287655	2820	2820	2820	2820	0
730	20240625	091300	6287655	2820	2820	2820	2820	0
731	20240625	091200	6287655	2820	2820	2820	2820	61
732	20240625	091100	6115635	2820	2825	2825	2820	202
733	20240625	091000	5545785	2850	2850	2850	2850	0
734	20240625	090900	5545785	2850	2825	2850	2825	52
735	20240625	090800	5398860	2825	2825	2825	2825	0
736	20240625	090700	5398860	2825	2830	2830	2825	241
737	20240625	090600	4717860	2830	2830	2830	2830	10
738	20240625	090500	4689560	2825	2825	2825	2825	0
739	20240625	090400	4689560	2825	2835	2835	2825	1211
740	20240625	090300	1257545	2835	2850	2850	2835	103
741	20240625	090200	965415	2845	2845	2845	2845	0
742	20240625	090100	965415	2845	2845	2845	2845	39
743	20240625	090000	854460	2820	2820	2820	2820	303