KissMeData/223310/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204800	363599265	2925	2925	2925	2925	1665
3	20240625	204700	363599265	2925	2925	2925	2925	0
4	20240625	204600	363599265	2925	2925	2925	2925	0
5	20240625	204500	363599265	2925	2925	2925	2925	0
6	20240625	204400	363599265	2925	2925	2925	2925	0
7	20240625	204300	363599265	2925	2925	2925	2925	0
8	20240625	204200	363599265	2925	2925	2925	2925	0
9	20240625	204100	363599265	2925	2925	2925	2925	0
10	20240625	204000	363599265	2925	2925	2925	2925	0
11	20240625	203900	363599265	2925	2925	2925	2925	0
12	20240625	203800	363599265	2925	2925	2925	2925	0
13	20240625	203700	363599265	2925	2925	2925	2925	0
14	20240625	203600	363599265	2925	2925	2925	2925	0
15	20240625	203500	363599265	2925	2925	2925	2925	0
16	20240625	203400	363599265	2925	2925	2925	2925	0
17	20240625	203300	363599265	2925	2925	2925	2925	0
18	20240625	203200	363599265	2925	2925	2925	2925	0
19	20240625	203100	363599265	2925	2925	2925	2925	0
20	20240625	203000	363599265	2925	2925	2925	2925	0
21	20240625	202900	363599265	2925	2925	2925	2925	0
22	20240625	202800	363599265	2925	2925	2925	2925	0
23	20240625	202700	363599265	2925	2925	2925	2925	0
24	20240625	202600	363599265	2925	2925	2925	2925	0
25	20240625	202500	363599265	2925	2925	2925	2925	0
26	20240625	202400	363599265	2925	2925	2925	2925	0
27	20240625	202300	363599265	2925	2925	2925	2925	0
28	20240625	202200	363599265	2925	2925	2925	2925	0
29	20240625	202100	363599265	2925	2925	2925	2925	0
30	20240625	202000	363599265	2925	2925	2925	2925	0
31	20240625	201900	363599265	2925	2925	2925	2925	0
32	20240625	201800	363599265	2925	2925	2925	2925	1665
33	20240625	201700	363599265	2925	2925	2925	2925	0
34	20240625	201600	363599265	2925	2925	2925	2925	0
35	20240625	201500	363599265	2925	2925	2925	2925	0
36	20240625	201400	363599265	2925	2925	2925	2925	0
37	20240625	201300	363599265	2925	2925	2925	2925	0
38	20240625	201200	363599265	2925	2925	2925	2925	0
39	20240625	201100	363599265	2925	2925	2925	2925	0
40	20240625	201000	363599265	2925	2925	2925	2925	0
41	20240625	200900	363599265	2925	2925	2925	2925	0
42	20240625	200800	363599265	2925	2925	2925	2925	0
43	20240625	200700	363599265	2925	2925	2925	2925	0
44	20240625	200600	363599265	2925	2925	2925	2925	0
45	20240625	200500	363599265	2925	2925	2925	2925	0
46	20240625	200400	363599265	2925	2925	2925	2925	0
47	20240625	200300	363599265	2925	2925	2925	2925	0
48	20240625	200200	363599265	2925	2925	2925	2925	0
49	20240625	200100	363599265	2925	2925	2925	2925	0
50	20240625	200000	363599265	2925	2925	2925	2925	0
51	20240625	195900	363599265	2925	2925	2925	2925	0
52	20240625	195800	363599265	2925	2925	2925	2925	0
53	20240625	195700	363599265	2925	2925	2925	2925	0
54	20240625	195600	363599265	2925	2925	2925	2925	0
55	20240625	195500	363599265	2925	2925	2925	2925	0
56	20240625	195400	363599265	2925	2925	2925	2925	0
57	20240625	195300	363599265	2925	2925	2925	2925	0
58	20240625	195200	363599265	2925	2925	2925	2925	0
59	20240625	195100	363599265	2925	2925	2925	2925	0
60	20240625	195000	363599265	2925	2925	2925	2925	0
61	20240625	194900	363599265	2925	2925	2925	2925	0
62	20240625	194800	363599265	2925	2925	2925	2925	1665
63	20240625	194700	363599265	2925	2925	2925	2925	0
64	20240625	194600	363599265	2925	2925	2925	2925	0
65	20240625	194500	363599265	2925	2925	2925	2925	0
66	20240625	194400	363599265	2925	2925	2925	2925	0
67	20240625	194300	363599265	2925	2925	2925	2925	0
68	20240625	194200	363599265	2925	2925	2925	2925	0
69	20240625	194100	363599265	2925	2925	2925	2925	0
70	20240625	194000	363599265	2925	2925	2925	2925	0
71	20240625	193900	363599265	2925	2925	2925	2925	0
72	20240625	193800	363599265	2925	2925	2925	2925	0
73	20240625	193700	363599265	2925	2925	2925	2925	0
74	20240625	193600	363599265	2925	2925	2925	2925	0
75	20240625	193500	363599265	2925	2925	2925	2925	0
76	20240625	193400	363599265	2925	2925	2925	2925	0
77	20240625	193300	363599265	2925	2925	2925	2925	0
78	20240625	193200	363599265	2925	2925	2925	2925	0
79	20240625	193100	363599265	2925	2925	2925	2925	0
80	20240625	193000	363599265	2925	2925	2925	2925	0
81	20240625	192900	363599265	2925	2925	2925	2925	0
82	20240625	192800	363599265	2925	2925	2925	2925	0
83	20240625	192700	363599265	2925	2925	2925	2925	0
84	20240625	192600	363599265	2925	2925	2925	2925	0
85	20240625	192500	363599265	2925	2925	2925	2925	0
86	20240625	192400	363599265	2925	2925	2925	2925	0
87	20240625	192300	363599265	2925	2925	2925	2925	0
88	20240625	192200	363599265	2925	2925	2925	2925	0
89	20240625	192100	363599265	2925	2925	2925	2925	0
90	20240625	192000	363599265	2925	2925	2925	2925	0
91	20240625	191900	363599265	2925	2925	2925	2925	0
92	20240625	191800	363599265	2925	2925	2925	2925	1665
93	20240625	191700	363599265	2925	2925	2925	2925	0
94	20240625	191600	363599265	2925	2925	2925	2925	0
95	20240625	191500	363599265	2925	2925	2925	2925	0
96	20240625	191400	363599265	2925	2925	2925	2925	0
97	20240625	191300	363599265	2925	2925	2925	2925	0
98	20240625	191200	363599265	2925	2925	2925	2925	0
99	20240625	191100	363599265	2925	2925	2925	2925	0
100	20240625	191000	363599265	2925	2925	2925	2925	0
101	20240625	190900	363599265	2925	2925	2925	2925	0
102	20240625	190800	363599265	2925	2925	2925	2925	0
103	20240625	190700	363599265	2925	2925	2925	2925	0
104	20240625	190600	363599265	2925	2925	2925	2925	0
105	20240625	190500	363599265	2925	2925	2925	2925	0
106	20240625	190400	363599265	2925	2925	2925	2925	0
107	20240625	190300	363599265	2925	2925	2925	2925	0
108	20240625	190200	363599265	2925	2925	2925	2925	0
109	20240625	190100	363599265	2925	2925	2925	2925	0
110	20240625	190000	363599265	2925	2925	2925	2925	0
111	20240625	185900	363599265	2925	2925	2925	2925	0
112	20240625	185800	363599265	2925	2925	2925	2925	0
113	20240625	185700	363599265	2925	2925	2925	2925	0
114	20240625	185600	363599265	2925	2925	2925	2925	0
115	20240625	185500	363599265	2925	2925	2925	2925	0
116	20240625	185400	363599265	2925	2925	2925	2925	0
117	20240625	185300	363599265	2925	2925	2925	2925	0
118	20240625	185200	363599265	2925	2925	2925	2925	0
119	20240625	185100	363599265	2925	2925	2925	2925	0
120	20240625	185000	363599265	2925	2925	2925	2925	0
121	20240625	184900	363599265	2925	2925	2925	2925	0
122	20240625	184800	363599265	2925	2925	2925	2925	1665
123	20240625	184700	363599265	2925	2925	2925	2925	0
124	20240625	184600	363599265	2925	2925	2925	2925	0
125	20240625	184500	363599265	2925	2925	2925	2925	0
126	20240625	184400	363599265	2925	2925	2925	2925	0
127	20240625	184300	363599265	2925	2925	2925	2925	0
128	20240625	184200	363599265	2925	2925	2925	2925	0
129	20240625	184100	363599265	2925	2925	2925	2925	0
130	20240625	184000	363599265	2925	2925	2925	2925	0
131	20240625	183900	363599265	2925	2925	2925	2925	0
132	20240625	183800	363599265	2925	2925	2925	2925	0
133	20240625	183700	363599265	2925	2925	2925	2925	0
134	20240625	183600	363599265	2925	2925	2925	2925	0
135	20240625	183500	363599265	2925	2925	2925	2925	0
136	20240625	183400	363599265	2925	2925	2925	2925	0
137	20240625	183300	363599265	2925	2925	2925	2925	0
138	20240625	183200	363599265	2925	2925	2925	2925	0
139	20240625	183100	363599265	2925	2925	2925	2925	0
140	20240625	183000	363599265	2925	2925	2925	2925	0
141	20240625	182900	363599265	2925	2925	2925	2925	0
142	20240625	182800	363599265	2925	2925	2925	2925	0
143	20240625	182700	363599265	2925	2925	2925	2925	0
144	20240625	182600	363599265	2925	2925	2925	2925	0
145	20240625	182500	363599265	2925	2925	2925	2925	0
146	20240625	182400	363599265	2925	2925	2925	2925	0
147	20240625	182300	363599265	2925	2925	2925	2925	0
148	20240625	182200	363599265	2925	2925	2925	2925	0
149	20240625	182100	363599265	2925	2925	2925	2925	0
150	20240625	182000	363599265	2925	2925	2925	2925	0
151	20240625	181900	363599265	2925	2925	2925	2925	0
152	20240625	181800	363599265	2925	2925	2925	2925	1665
153	20240625	181700	363599265	2925	2925	2925	2925	0
154	20240625	181600	363599265	2925	2925	2925	2925	0
155	20240625	181500	363599265	2925	2925	2925	2925	0
156	20240625	181400	363599265	2925	2925	2925	2925	0
157	20240625	181300	363599265	2925	2925	2925	2925	0
158	20240625	181200	363599265	2925	2925	2925	2925	0
159	20240625	181100	363599265	2925	2925	2925	2925	0
160	20240625	181000	363599265	2925	2925	2925	2925	0
161	20240625	180900	363599265	2925	2925	2925	2925	0
162	20240625	180800	363599265	2925	2925	2925	2925	0
163	20240625	180700	363599265	2925	2925	2925	2925	0
164	20240625	180600	363599265	2925	2925	2925	2925	0
165	20240625	180500	363599265	2925	2925	2925	2925	0
166	20240625	180400	363599265	2925	2925	2925	2925	0
167	20240625	180300	363599265	2925	2925	2925	2925	0
168	20240625	180200	363599265	2925	2925	2925	2925	0
169	20240625	180100	363599265	2925	2925	2925	2925	0
170	20240625	180000	363599265	2925	2925	2925	2925	0
171	20240625	175900	363599265	2925	2925	2925	2925	0
172	20240625	175800	363599265	2925	2925	2925	2925	0
173	20240625	175700	363599265	2925	2925	2925	2925	0
174	20240625	175600	363599265	2925	2925	2925	2925	0
175	20240625	175500	363599265	2925	2925	2925	2925	0
176	20240625	175400	363599265	2925	2925	2925	2925	0
177	20240625	175300	363599265	2925	2925	2925	2925	0
178	20240625	175200	363599265	2925	2925	2925	2925	0
179	20240625	175100	363599265	2925	2925	2925	2925	0
180	20240625	175000	363599265	2925	2925	2925	2925	0
181	20240625	174900	363599265	2925	2925	2925	2925	0
182	20240625	174800	363599265	2925	2925	2925	2925	1665
183	20240625	174700	363599265	2925	2925	2925	2925	0
184	20240625	174600	363599265	2925	2925	2925	2925	0
185	20240625	174500	363599265	2925	2925	2925	2925	0
186	20240625	174400	363599265	2925	2925	2925	2925	0
187	20240625	174300	363599265	2925	2925	2925	2925	0
188	20240625	174200	363599265	2925	2925	2925	2925	0
189	20240625	174100	363599265	2925	2925	2925	2925	0
190	20240625	174000	363599265	2925	2925	2925	2925	0
191	20240625	173900	363599265	2925	2925	2925	2925	0
192	20240625	173800	363599265	2925	2925	2925	2925	0
193	20240625	173700	363599265	2925	2925	2925	2925	0
194	20240625	173600	363599265	2925	2925	2925	2925	0
195	20240625	173500	363599265	2925	2925	2925	2925	0
196	20240625	173400	363599265	2925	2925	2925	2925	0
197	20240625	173300	363599265	2925	2925	2925	2925	0
198	20240625	173200	363599265	2925	2925	2925	2925	0
199	20240625	173100	363599265	2925	2925	2925	2925	0
200	20240625	173000	363599265	2925	2925	2925	2925	0
201	20240625	172900	363599265	2925	2925	2925	2925	0
202	20240625	172800	363599265	2925	2925	2925	2925	0
203	20240625	172700	363599265	2925	2925	2925	2925	0
204	20240625	172600	363599265	2925	2925	2925	2925	0
205	20240625	172500	363599265	2925	2925	2925	2925	0
206	20240625	172400	363599265	2925	2925	2925	2925	0
207	20240625	172300	363599265	2925	2925	2925	2925	0
208	20240625	172200	363599265	2925	2925	2925	2925	0
209	20240625	172100	363599265	2925	2925	2925	2925	0
210	20240625	172000	363599265	2925	2925	2925	2925	0
211	20240625	171900	363599265	2925	2925	2925	2925	0
212	20240625	171800	363599265	2925	2925	2925	2925	1665
213	20240625	171700	363599265	2925	2925	2925	2925	0
214	20240625	171600	363599265	2925	2925	2925	2925	0
215	20240625	171500	363599265	2925	2925	2925	2925	0
216	20240625	171400	363599265	2925	2925	2925	2925	0
217	20240625	171300	363599265	2925	2925	2925	2925	0
218	20240625	171200	363599265	2925	2925	2925	2925	0
219	20240625	171100	363599265	2925	2925	2925	2925	0
220	20240625	171000	363599265	2925	2925	2925	2925	0
221	20240625	170900	363599265	2925	2925	2925	2925	0
222	20240625	170800	363599265	2925	2925	2925	2925	0
223	20240625	170700	363599265	2925	2925	2925	2925	0
224	20240625	170600	363599265	2925	2925	2925	2925	0
225	20240625	170500	363599265	2925	2925	2925	2925	0
226	20240625	170400	363599265	2925	2925	2925	2925	0
227	20240625	170300	363599265	2925	2925	2925	2925	0
228	20240625	170200	363599265	2925	2925	2925	2925	0
229	20240625	170100	363599265	2925	2925	2925	2925	0
230	20240625	170000	363599265	2925	2925	2925	2925	0
231	20240625	165900	363599265	2925	2925	2925	2925	0
232	20240625	165800	363599265	2925	2925	2925	2925	0
233	20240625	165700	363599265	2925	2925	2925	2925	0
234	20240625	165600	363599265	2925	2925	2925	2925	0
235	20240625	165500	363599265	2925	2925	2925	2925	0
236	20240625	165400	363599265	2925	2925	2925	2925	0
237	20240625	165300	363599265	2925	2925	2925	2925	0
238	20240625	165200	363599265	2925	2925	2925	2925	0
239	20240625	165100	363599265	2925	2925	2925	2925	0
240	20240625	165000	363599265	2925	2925	2925	2925	0
241	20240625	164900	363599265	2925	2925	2925	2925	0
242	20240625	164800	363599265	2925	2925	2925	2925	1665
243	20240625	164700	363599265	2925	2925	2925	2925	0
244	20240625	164600	363599265	2925	2925	2925	2925	0
245	20240625	164500	363599265	2925	2925	2925	2925	0
246	20240625	164400	363599265	2925	2925	2925	2925	0
247	20240625	164300	363599265	2925	2925	2925	2925	0
248	20240625	164200	363599265	2925	2925	2925	2925	0
249	20240625	164100	363599265	2925	2925	2925	2925	0
250	20240625	164000	363599265	2925	2925	2925	2925	0
251	20240625	163900	363599265	2925	2925	2925	2925	0
252	20240625	163800	363599265	2925	2925	2925	2925	0
253	20240625	163700	363599265	2925	2925	2925	2925	0
254	20240625	163600	363599265	2925	2925	2925	2925	0
255	20240625	163500	363599265	2925	2925	2925	2925	0
256	20240625	163400	363599265	2925	2925	2925	2925	0
257	20240625	163300	363599265	2925	2925	2925	2925	0
258	20240625	163200	363599265	2925	2925	2925	2925	0
259	20240625	163100	363599265	2925	2925	2925	2925	0
260	20240625	163000	363599265	2925	2925	2925	2925	0
261	20240625	162900	363599265	2925	2925	2925	2925	0
262	20240625	162800	363599265	2925	2925	2925	2925	0
263	20240625	162700	363599265	2925	2925	2925	2925	0
264	20240625	162600	363599265	2925	2925	2925	2925	0
265	20240625	162500	363599265	2925	2925	2925	2925	0
266	20240625	162400	363599265	2925	2925	2925	2925	0
267	20240625	162300	363599265	2925	2925	2925	2925	0
268	20240625	162200	363599265	2925	2925	2925	2925	0
269	20240625	162100	363599265	2925	2925	2925	2925	0
270	20240625	162000	363599265	2925	2925	2925	2925	0
271	20240625	161900	363599265	2925	2925	2925	2925	0
272	20240625	161800	363599265	2925	2925	2925	2925	1665
273	20240625	161700	363599265	2925	2925	2925	2925	0
274	20240625	161600	363599265	2925	2925	2925	2925	0
275	20240625	161500	363599265	2925	2925	2925	2925	0
276	20240625	161400	363599265	2925	2925	2925	2925	0
277	20240625	161300	363599265	2925	2925	2925	2925	0
278	20240625	161200	363599265	2925	2925	2925	2925	0
279	20240625	161100	363599265	2925	2925	2925	2925	0
280	20240625	161000	363599265	2925	2925	2925	2925	0
281	20240625	160900	363599265	2925	2925	2925	2925	0
282	20240625	160800	363599265	2925	2925	2925	2925	0
283	20240625	160700	363599265	2925	2925	2925	2925	0
284	20240625	160600	363599265	2925	2925	2925	2925	0
285	20240625	160500	363599265	2925	2925	2925	2925	0
286	20240625	160400	363599265	2925	2925	2925	2925	0
287	20240625	160300	363599265	2925	2925	2925	2925	0
288	20240625	160200	363599265	2925	2925	2925	2925	0
289	20240625	160100	363599265	2925	2925	2925	2925	0
290	20240625	160000	363599265	2925	2925	2925	2925	0
291	20240625	155900	363599265	2925	2925	2925	2925	0
292	20240625	155800	363599265	2925	2925	2925	2925	0
293	20240625	155700	363599265	2925	2925	2925	2925	0
294	20240625	155600	363599265	2925	2925	2925	2925	0
295	20240625	155500	363599265	2925	2925	2925	2925	0
296	20240625	155400	363599265	2925	2925	2925	2925	0
297	20240625	155300	363599265	2925	2925	2925	2925	0
298	20240625	155200	363599265	2925	2925	2925	2925	0
299	20240625	155100	363599265	2925	2925	2925	2925	0
300	20240625	155000	363599265	2925	2925	2925	2925	0
301	20240625	154900	363599265	2925	2925	2925	2925	0
302	20240625	154800	363599265	2925	2925	2925	2925	1665
303	20240625	154700	363599265	2925	2925	2925	2925	0
304	20240625	154600	363599265	2925	2925	2925	2925	0
305	20240625	154500	363599265	2925	2925	2925	2925	0
306	20240625	154400	363599265	2925	2925	2925	2925	0
307	20240625	154300	363599265	2925	2925	2925	2925	0
308	20240625	154200	363599265	2925	2925	2925	2925	0
309	20240625	154100	363599265	2925	2925	2925	2925	0
310	20240625	154000	363599265	2925	2925	2925	2925	0
311	20240625	153900	363599265	2925	2925	2925	2925	0
312	20240625	153800	363599265	2925	2925	2925	2925	0
313	20240625	153700	363599265	2925	2925	2925	2925	0
314	20240625	153600	363599265	2925	2925	2925	2925	0
315	20240625	153500	363599265	2925	2925	2925	2925	0
316	20240625	153400	363599265	2925	2925	2925	2925	0
317	20240625	153300	363599265	2925	2925	2925	2925	0
318	20240625	153200	363599265	2925	2925	2925	2925	0
319	20240625	153100	363599265	2925	2925	2925	2925	0
320	20240625	153000	363599265	2925	2925	2925	2925	1665
321	20240625	152900	358729140	2940	2940	2940	2940	0
322	20240625	152800	358729140	2940	2940	2940	2940	0
323	20240625	152700	358729140	2940	2940	2940	2940	0
324	20240625	152600	358729140	2940	2940	2940	2940	0
325	20240625	152500	358729140	2940	2940	2940	2940	0
326	20240625	152400	358729140	2940	2940	2940	2940	0
327	20240625	152300	358729140	2940	2940	2940	2940	0
328	20240625	152200	358729140	2940	2940	2940	2940	0
329	20240625	152100	358729140	2940	2940	2940	2940	0
330	20240625	152000	358729140	2940	2940	2940	2940	0
331	20240625	151900	358729140	2940	2940	2940	2940	127
332	20240625	151800	358355760	2955	2955	2960	2955	768
333	20240625	151700	356085320	2940	2940	2940	2940	1340
334	20240625	151600	352145720	2935	2925	2935	2925	87
335	20240625	151500	351890740	2935	2935	2935	2935	0
336	20240625	151400	351890740	2935	2935	2935	2935	0
337	20240625	151300	351890740	2935	2935	2935	2930	531
338	20240625	151200	350334900	2930	2925	2930	2925	639
339	20240625	151100	348462640	2930	2930	2930	2930	100
340	20240625	151000	348169640	2930	2930	2930	2930	0
341	20240625	150900	348169640	2930	2930	2930	2930	15
342	20240625	150800	348125690	2935	2935	2935	2910	8
343	20240625	150700	348102360	2930	2930	2930	2930	79
344	20240625	150600	347870890	2930	2930	2930	2930	0
345	20240625	150500	347870890	2930	2925	2930	2925	334
346	20240625	150400	346892295	2910	2910	2910	2910	0
347	20240625	150300	346892295	2910	2910	2910	2910	0
348	20240625	150200	346892295	2910	2925	2930	2910	2501
349	20240625	150100	339571785	2920	2920	2920	2920	0
350	20240625	150000	339571785	2920	2910	2920	2910	1026
351	20240625	145900	336576065	2905	2905	2905	2905	85
352	20240625	145800	336329140	2900	2900	2900	2900	247
353	20240625	145700	335612840	2900	2900	2900	2900	1
354	20240625	145600	335609940	2905	2905	2905	2905	0
355	20240625	145500	335609940	2905	2905	2905	2905	0
356	20240625	145400	335609940	2905	2905	2905	2905	0
357	20240625	145300	335609940	2905	2905	2905	2905	2
358	20240625	145200	335604130	2900	2900	2900	2900	0
359	20240625	145100	335604130	2900	2900	2900	2900	0
360	20240625	145000	335604130	2900	2900	2900	2900	0
361	20240625	144900	335604130	2900	2910	2910	2900	5
362	20240625	144800	335589620	2910	2910	2910	2910	0
363	20240625	144700	335589620	2910	2910	2910	2910	0
364	20240625	144600	335589620	2910	2910	2910	2910	0
365	20240625	144500	335589620	2910	2910	2910	2910	17
366	20240625	144400	335540150	2910	2910	2910	2910	348
367	20240625	144300	334527470	2910	2910	2910	2910	696
368	20240625	144200	332502110	2910	2905	2910	2905	709
369	20240625	144100	330441190	2905	2905	2905	2905	0
370	20240625	144000	330441190	2905	2905	2905	2905	2
371	20240625	143900	330435380	2900	2900	2900	2900	0
372	20240625	143800	330435380	2900	2900	2900	2900	437
373	20240625	143700	329168080	2895	2895	2895	2895	0
374	20240625	143600	329168080	2895	2895	2895	2895	0
375	20240625	143500	329168080	2895	2895	2895	2895	0
376	20240625	143400	329168080	2895	2895	2895	2895	0
377	20240625	143300	329168080	2895	2895	2895	2895	0
378	20240625	143200	329168080	2895	2895	2895	2895	0
379	20240625	143100	329168080	2895	2895	2895	2895	0
380	20240625	143000	329168080	2895	2895	2895	2895	3
381	20240625	142900	329159395	2905	2905	2905	2905	0
382	20240625	142800	329159395	2905	2905	2905	2905	0
383	20240625	142700	329159395	2905	2905	2905	2905	0
384	20240625	142600	329159395	2905	2905	2905	2905	0
385	20240625	142500	329159395	2905	2905	2905	2905	0
386	20240625	142400	329159395	2905	2905	2905	2905	0
387	20240625	142300	329159395	2905	2905	2905	2905	0
388	20240625	142200	329159395	2905	2900	2905	2895	1858
389	20240625	142100	323775475	2900	2895	2900	2895	8
390	20240625	142000	323752285	2890	2915	2915	2890	3635
391	20240625	141900	313231370	2895	2905	2905	2895	5239
392	20240625	141800	298044620	2910	2910	2910	2910	171
393	20240625	141700	297547010	2910	2910	2910	2910	777
394	20240625	141600	295285940	2910	2910	2910	2910	0
395	20240625	141500	295285940	2910	2910	2910	2910	24
396	20240625	141400	295216100	2920	2920	2920	2920	1
397	20240625	141300	295213180	2920	2920	2920	2920	0
398	20240625	141200	295213180	2920	2920	2920	2920	2
399	20240625	141100	295207340	2920	2920	2920	2920	1
400	20240625	141000	295204420	2915	2915	2915	2915	100
401	20240625	140900	294912920	2920	2920	2920	2920	0
402	20240625	140800	294912920	2920	2925	2925	2920	291
403	20240625	140700	294061800	2930	2930	2930	2930	0
404	20240625	140600	294061800	2930	2930	2930	2930	0
405	20240625	140500	294061800	2930	2930	2930	2930	0
406	20240625	140400	294061800	2930	2930	2930	2930	0
407	20240625	140300	294061800	2930	2930	2930	2930	0
408	20240625	140200	294061800	2930	2930	2930	2930	0
409	20240625	140100	294061800	2930	2930	2930	2930	0
410	20240625	140000	294061800	2930	2930	2930	2930	0
411	20240625	135900	294061800	2930	2930	2930	2930	4
412	20240625	135800	294050080	2930	2930	2930	2930	0
413	20240625	135700	294050080	2930	2930	2930	2930	16
414	20240625	135600	294003200	2930	2930	2930	2930	100
415	20240625	135500	293710200	2930	2930	2930	2930	0
416	20240625	135400	293710200	2930	2930	2930	2930	0
417	20240625	135300	293710200	2930	2930	2930	2930	0
418	20240625	135200	293710200	2930	2930	2930	2930	0
419	20240625	135100	293710200	2930	2910	2930	2910	224
420	20240625	135000	293057230	2910	2910	2910	2910	0
421	20240625	134900	293057230	2910	2910	2910	2910	1
422	20240625	134800	293054320	2905	2905	2905	2905	0
423	20240625	134700	293054320	2905	2905	2905	2905	0
424	20240625	134600	293054320	2905	2905	2905	2905	0
425	20240625	134500	293054320	2905	2905	2905	2905	0
426	20240625	134400	293054320	2905	2920	2920	2905	1928
427	20240625	134300	287435080	2930	2930	2930	2930	0
428	20240625	134200	287435080	2930	2930	2930	2930	0
429	20240625	134100	287435080	2930	2930	2930	2930	0
430	20240625	134000	287435080	2930	2930	2930	2930	15
431	20240625	133900	287391130	2930	2930	2930	2930	0
432	20240625	133800	287391130	2930	2930	2930	2930	0
433	20240625	133700	287391130	2930	2930	2930	2930	0
434	20240625	133600	287391130	2930	2930	2930	2930	0
435	20240625	133500	287391130	2930	2930	2930	2930	0
436	20240625	133400	287391130	2930	2930	2930	2930	0
437	20240625	133300	287391130	2930	2930	2930	2930	0
438	20240625	133200	287391130	2930	2930	2930	2930	0
439	20240625	133100	287391130	2930	2925	2930	2925	12
440	20240625	133000	287356005	2920	2920	2920	2920	0
441	20240625	132900	287356005	2920	2920	2920	2920	14
442	20240625	132800	287315125	2920	2920	2920	2920	0
443	20240625	132700	287315125	2920	2920	2920	2920	100
444	20240625	132600	287023125	2920	2920	2920	2920	0
445	20240625	132500	287023125	2920	2920	2920	2920	0
446	20240625	132400	287023125	2920	2920	2920	2920	7
447	20240625	132300	287002685	2920	2925	2925	2920	21
448	20240625	132200	286941280	2925	2925	2925	2925	0
449	20240625	132100	286941280	2925	2925	2925	2925	0
450	20240625	132000	286941280	2925	2925	2925	2925	0
451	20240625	131900	286941280	2925	2925	2925	2925	100
452	20240625	131800	286648780	2925	2925	2925	2925	0
453	20240625	131700	286648780	2925	2925	2925	2925	0
454	20240625	131600	286648780	2925	2925	2925	2925	2
455	20240625	131500	286642930	2925	2925	2925	2925	0
456	20240625	131400	286642930	2925	2925	2925	2925	30
457	20240625	131300	286555180	2930	2930	2930	2930	0
458	20240625	131200	286555180	2930	2930	2930	2930	0
459	20240625	131100	286555180	2930	2930	2930	2930	0
460	20240625	131000	286555180	2930	2930	2930	2930	0
461	20240625	130900	286555180	2930	2930	2930	2930	0
462	20240625	130800	286555180	2930	2930	2930	2930	0
463	20240625	130700	286555180	2930	2930	2930	2930	0
464	20240625	130600	286555180	2930	2930	2930	2930	0
465	20240625	130500	286555180	2930	2930	2930	2930	100
466	20240625	130400	286262180	2930	2930	2930	2930	32
467	20240625	130300	286168420	2935	2935	2935	2935	0
468	20240625	130200	286168420	2935	2935	2935	2935	0
469	20240625	130100	286168420	2935	2935	2935	2935	0
470	20240625	130000	286168420	2935	2935	2935	2935	0
471	20240625	125900	286168420	2935	2935	2935	2935	4
472	20240625	125800	286156680	2930	2930	2930	2930	0
473	20240625	125700	286156680	2930	2930	2930	2930	55
474	20240625	125600	285995530	2935	2935	2935	2935	0
475	20240625	125500	285995530	2935	2935	2935	2935	0
476	20240625	125400	285995530	2935	2935	2935	2935	49
477	20240625	125300	285851715	2940	2940	2940	2940	0
478	20240625	125200	285851715	2940	2940	2940	2940	0
479	20240625	125100	285851715	2940	2940	2940	2940	0
480	20240625	125000	285851715	2940	2945	2945	2940	1120
481	20240625	124900	282553560	2945	2945	2945	2945	102
482	20240625	124800	282253170	2945	2945	2945	2945	0
483	20240625	124700	282253170	2945	2945	2945	2945	0
484	20240625	124600	282253170	2945	2945	2945	2945	0
485	20240625	124500	282253170	2945	2945	2945	2945	0
486	20240625	124400	282253170	2945	2945	2945	2945	0
487	20240625	124300	282253170	2945	2945	2945	2945	0
488	20240625	124200	282253170	2945	2945	2945	2945	0
489	20240625	124100	282253170	2945	2945	2945	2945	1
490	20240625	124000	282250225	2950	2945	2950	2945	13
491	20240625	123900	282211935	2950	2950	2950	2950	300
492	20240625	123800	281326935	2950	2950	2950	2950	0
493	20240625	123700	281326935	2950	2950	2950	2950	0
494	20240625	123600	281326935	2950	2950	2950	2950	0
495	20240625	123500	281326935	2950	2950	2950	2950	394
496	20240625	123400	280164635	2950	2950	2950	2950	0
497	20240625	123300	280164635	2950	2950	2950	2950	200
498	20240625	123200	279574635	2950	2950	2950	2950	0
499	20240625	123100	279574635	2950	2950	2950	2950	0
500	20240625	123000	279574635	2950	2950	2950	2950	0
501	20240625	122900	279574635	2950	2950	2950	2950	0
502	20240625	122800	279574635	2950	2950	2950	2950	0
503	20240625	122700	279574635	2950	2950	2950	2950	100
504	20240625	122600	279279635	2950	2950	2950	2950	0
505	20240625	122500	279279635	2950	2950	2950	2950	704
506	20240625	122400	277202835	2955	2955	2955	2955	51
507	20240625	122300	277052130	2955	2955	2955	2955	1
508	20240625	122200	277049175	2950	2950	2950	2950	0
509	20240625	122100	277049175	2950	2950	2950	2950	0
510	20240625	122000	277049175	2950	2950	2950	2950	0
511	20240625	121900	277049175	2950	2955	2955	2950	30
512	20240625	121800	276960650	2955	2955	2955	2955	0
513	20240625	121700	276960650	2955	2955	2955	2955	5
514	20240625	121600	276945875	2955	2955	2955	2955	0
515	20240625	121500	276945875	2955	2955	2955	2955	0
516	20240625	121400	276945875	2955	2955	2955	2955	3
517	20240625	121300	276937010	2955	2960	2960	2955	6
518	20240625	121200	276919270	2955	2955	2955	2955	11
519	20240625	121100	276886765	2955	2955	2960	2955	11
520	20240625	121000	276854255	2965	2965	2965	2965	0
521	20240625	120900	276854255	2965	2965	2965	2965	10
522	20240625	120800	276824605	2965	2965	2965	2965	215
523	20240625	120700	276187130	2965	2965	2965	2965	573
524	20240625	120600	274488185	2965	2965	2965	2965	100
525	20240625	120500	274191685	2970	2970	2970	2970	0
526	20240625	120400	274191685	2970	2970	2970	2970	0
527	20240625	120300	274191685	2970	2970	2970	2970	151
528	20240625	120200	273743215	2955	2970	2970	2955	3377
529	20240625	120100	263713750	2965	2970	2970	2965	32
530	20240625	120000	263618785	2965	2960	2970	2955	430
531	20240625	115900	262344110	2960	2965	2965	2960	50
532	20240625	115800	262195960	2960	2960	2960	2960	320
533	20240625	115700	261248760	2955	2955	2955	2955	0
534	20240625	115600	261248760	2955	2955	2955	2955	0
535	20240625	115500	261248760	2955	2960	2960	2955	30
536	20240625	115400	261160035	2960	2950	2960	2950	183
537	20240625	115300	260619685	2950	2945	2950	2945	3
538	20240625	115200	260610845	2940	2940	2940	2940	0
539	20240625	115100	260610845	2940	2950	2950	2940	170
540	20240625	115000	260110870	2950	2945	2950	2945	33
541	20240625	114900	260013605	2950	2955	2955	2950	31
542	20240625	114800	259922080	2955	2945	2955	2945	4
543	20240625	114700	259910285	2945	2940	2945	2940	27
544	20240625	114600	259830775	2935	2930	2935	2930	137
545	20240625	114500	259428685	2935	2935	2935	2935	0
546	20240625	114400	259428685	2935	2935	2935	2935	0
547	20240625	114300	259428685	2935	2930	2935	2930	82
548	20240625	114200	259188020	2915	2935	2935	2915	2
549	20240625	114100	259182170	2930	2930	2930	2930	0
550	20240625	114000	259182170	2930	2930	2935	2930	155
551	20240625	113900	258728015	2930	2930	2930	2930	0
552	20240625	113800	258728015	2930	2930	2930	2930	391
553	20240625	113700	257582385	2930	2930	2930	2905	300
554	20240625	113600	256705420	2930	2930	2935	2930	152
555	20240625	113500	256260055	2930	2910	2930	2905	275
556	20240625	113400	255456780	2905	2930	2930	2905	1186
557	20240625	113300	252005555	2935	2930	2940	2930	75
558	20240625	113200	251785345	2935	2935	2935	2935	5
559	20240625	113100	251770670	2930	2930	2935	2930	30
560	20240625	113000	251682700	2935	2920	2935	2915	608
561	20240625	112900	249908395	2945	2945	2945	2945	791
562	20240625	112800	247578900	2940	2940	2940	2940	114
563	20240625	112700	247243740	2940	2940	2940	2940	237
564	20240625	112600	246546960	2935	2935	2935	2935	0
565	20240625	112500	246546960	2935	2920	2935	2920	409
566	20240625	112400	245351060	2945	2945	2945	2945	6
567	20240625	112300	245333390	2945	2940	2945	2940	100
568	20240625	112200	245038930	2950	2945	2955	2945	500
569	20240625	112100	243563035	2955	2955	2955	2955	0
570	20240625	112000	243563035	2955	2950	2955	2950	23
571	20240625	111900	243495110	2960	2950	2960	2950	92
572	20240625	111800	243223230	2925	2940	2940	2925	49
573	20240625	111700	243079890	2960	2935	2960	2935	104
574	20240625	111600	242774625	2930	2930	2930	2930	0
575	20240625	111500	242774625	2930	2930	2930	2930	1
576	20240625	111400	242771695	2935	2935	2935	2935	0
577	20240625	111300	242771695	2935	2935	2935	2935	0
578	20240625	111200	242771695	2935	2930	2935	2930	7
579	20240625	111100	242751155	2935	2935	2935	2935	6
580	20240625	111000	242733545	2930	2930	2930	2930	30
581	20240625	110900	242645645	2930	2930	2930	2930	0
582	20240625	110800	242645645	2930	2930	2930	2930	1
583	20240625	110700	242642715	2930	2930	2930	2930	0
584	20240625	110600	242642715	2930	2930	2930	2930	51
585	20240625	110500	242493285	2930	2930	2930	2930	75
586	20240625	110400	242273535	2930	2930	2930	2930	0
587	20240625	110300	242273535	2930	2930	2930	2930	71
588	20240625	110200	242065505	2930	2930	2930	2930	330
589	20240625	110100	241098605	2935	2935	2935	2935	0
590	20240625	110000	241098605	2935	2935	2935	2935	0
591	20240625	105900	241098605	2935	2935	2935	2935	1
592	20240625	105800	241095670	2925	2925	2925	2925	0
593	20240625	105700	241095670	2925	2935	2935	2925	45
594	20240625	105600	240963820	2935	2935	2935	2935	0
595	20240625	105500	240963820	2935	2935	2935	2935	1
596	20240625	105400	240960885	2935	2935	2935	2935	87
597	20240625	105300	240705540	2940	2940	2940	2940	0
598	20240625	105200	240705540	2940	2935	2940	2935	180
599	20240625	105100	240177235	2935	2915	2935	2915	27
600	20240625	105000	240098510	2935	2935	2935	2935	0
601	20240625	104900	240098510	2935	2935	2935	2935	0
602	20240625	104800	240098510	2935	2935	2935	2935	0
603	20240625	104700	240098510	2935	2935	2935	2935	0
604	20240625	104600	240098510	2935	2935	2935	2935	0
605	20240625	104500	240098510	2935	2935	2935	2935	0
606	20240625	104400	240098510	2935	2935	2935	2935	0
607	20240625	104300	240098510	2935	2935	2935	2935	0
608	20240625	104200	240098510	2935	2935	2935	2935	0
609	20240625	104100	240098510	2935	2935	2935	2935	0
610	20240625	104000	240098510	2935	2935	2935	2935	0
611	20240625	103900	240098510	2935	2940	2940	2935	16
612	20240625	103800	240051475	2940	2900	2955	2900	682
613	20240625	103700	238073240	2925	2905	2925	2905	930
614	20240625	103600	235363485	2900	2900	2900	2900	78
615	20240625	103500	235137285	2905	2910	2910	2900	10
616	20240625	103400	235108200	2900	2900	2900	2900	0
617	20240625	103300	235108200	2900	2900	2900	2900	0
618	20240625	103200	235108200	2900	2910	2910	2900	299
619	20240625	103100	234238350	2910	2905	2910	2905	472
620	20240625	103000	232866330	2905	2905	2905	2905	904
621	20240625	102900	230240210	2905	2905	2905	2905	1
622	20240625	102800	230237305	2900	2900	2900	2900	0
623	20240625	102700	230237305	2900	2900	2900	2900	0
624	20240625	102600	230237305	2900	2900	2900	2900	386
625	20240625	102500	229117905	2900	2895	2900	2895	1200
626	20240625	102400	225638025	2885	2890	2895	2885	29
627	20240625	102300	225554220	2895	2895	2895	2895	0
628	20240625	102200	225554220	2895	2895	2895	2895	0
629	20240625	102100	225554220	2895	2895	2895	2895	1
630	20240625	102000	225551325	2885	2890	2895	2885	3904
631	20240625	101900	214284045	2885	2885	2885	2885	11
632	20240625	101800	214252310	2895	2895	2895	2895	563
633	20240625	101700	212622425	2895	2905	2905	2880	1625
634	20240625	101600	207914625	2905	2930	2930	2905	22388
635	20240625	101500	142650540	2930	2935	2935	2930	147
636	20240625	101400	142219160	2940	2940	2940	2940	0
637	20240625	101300	142219160	2940	2940	2940	2940	0
638	20240625	101200	142219160	2940	2940	2940	2940	0
639	20240625	101100	142219160	2940	2940	2940	2940	0
640	20240625	101000	142219160	2940	2940	2940	2940	0
641	20240625	100900	142219160	2940	2940	2940	2940	0
642	20240625	100800	142219160	2940	2940	2940	2940	0
643	20240625	100700	142219160	2940	2940	2940	2940	0
644	20240625	100600	142219160	2940	2940	2940	2940	0
645	20240625	100500	142219160	2940	2940	2940	2940	0
646	20240625	100400	142219160	2940	2940	2940	2940	3
647	20240625	100300	142210340	2960	2960	2960	2960	119
648	20240625	100200	141858100	2965	2965	2965	2965	1
649	20240625	100100	141855135	2960	2960	2965	2960	2549
650	20240625	100000	134307595	2960	2960	2960	2935	1082
651	20240625	095900	131106505	2955	2955	2955	2955	380
652	20240625	095800	129983605	2955	2935	2955	2935	63
653	20240625	095700	129798670	2935	2935	2935	2930	66
654	20240625	095600	129605060	2935	2930	2935	2930	27
655	20240625	095500	129525945	2940	2940	2940	2940	0
656	20240625	095400	129525945	2940	2940	2940	2940	26
657	20240625	095300	129449505	2940	2935	2940	2935	3
658	20240625	095200	129440690	2945	2945	2945	2945	0
659	20240625	095100	129440690	2945	2945	2945	2945	0
660	20240625	095000	129440690	2945	2950	2950	2945	4
661	20240625	094900	129428905	2930	2930	2930	2930	816
662	20240625	094800	127038025	2930	2930	2930	2930	52
663	20240625	094700	126885665	2915	2905	2915	2905	1001
664	20240625	094600	123976890	2905	2905	2905	2905	0
665	20240625	094500	123976890	2905	2905	2905	2905	0
666	20240625	094400	123976890	2905	2910	2910	2905	720
667	20240625	094300	121885040	2905	2940	2940	2900	5810
668	20240625	094200	104996035	2945	2945	2945	2945	76
669	20240625	094100	104772215	2950	2950	2950	2950	16
670	20240625	094000	104725015	2935	2930	2935	2930	146
671	20240625	093900	104296510	2915	2920	2920	2915	300
672	20240625	093800	103421650	2925	2920	2925	2910	1103
673	20240625	093700	100206880	2915	2920	2920	2915	130
674	20240625	093600	99827680	2925	2925	2925	2925	0
675	20240625	093500	99827680	2925	2920	2925	2920	31
676	20240625	093400	99737155	2920	2920	2920	2915	36
677	20240625	093300	99632055	2915	2915	2915	2915	0
678	20240625	093200	99632055	2915	2915	2915	2915	200
679	20240625	093100	99049055	2915	2915	2915	2915	350
680	20240625	093000	98028805	2925	2925	2925	2925	1
681	20240625	092900	98025880	2925	2925	2925	2925	341
682	20240625	092800	97028455	2930	2915	2930	2910	1079
683	20240625	092700	93887800	2935	2935	2935	2935	0
684	20240625	092600	93887800	2935	2915	2935	2910	423
685	20240625	092500	92656130	2930	2920	2930	2915	4263
686	20240625	092400	80224425	2940	2920	2940	2920	681
687	20240625	092300	78222305	2940	2940	2940	2940	0
688	20240625	092200	78222305	2940	2925	2940	2925	1606
689	20240625	092100	73523490	2925	2920	2925	2920	86
690	20240625	092000	73272365	2920	2940	2940	2920	1116
691	20240625	091900	70008905	2930	2930	2930	2930	2
692	20240625	091800	70003045	2930	2935	2940	2930	2695
693	20240625	091700	62093990	2940	2940	2940	2940	40
694	20240625	091600	61976390	2965	2935	2965	2935	154
695	20240625	091500	61524370	2965	2960	2965	2935	1446
696	20240625	091400	57239625	2965	2965	2965	2965	148
697	20240625	091300	56800805	2955	2955	2955	2955	12
698	20240625	091200	56765345	2955	2950	2955	2930	380
699	20240625	091100	55649050	2930	2940	2955	2930	481
700	20240625	091000	54233995	2965	2965	2965	2940	2415
701	20240625	090900	47095340	2980	2975	2980	2965	5129
702	20240625	090800	31859090	2975	2990	2990	2975	151
703	20240625	090700	31408305	2990	2990	2990	2985	1328
704	20240625	090600	27442365	2995	2995	3000	2990	80
705	20240625	090500	27202610	3000	2990	3010	2990	1447
706	20240625	090400	22870160	2985	2980	2990	2980	71
707	20240625	090300	22658240	2975	2970	2975	2965	778
708	20240625	090200	20349180	2975	2970	2980	2955	2219
709	20240625	090100	13775430	2970	2985	2985	2955	2862
710	20240625	090000	5268585	2995	2985	2995	2985	1742