KissMeData/271830/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210100	318348395	2885	2885	2885	2885	3516
3	20240624	210000	318348395	2885	2885	2885	2885	0
4	20240624	205900	318348395	2885	2885	2885	2885	0
5	20240624	205800	318348395	2885	2885	2885	2885	0
6	20240624	205700	318348395	2885	2885	2885	2885	0
7	20240624	205600	318348395	2885	2885	2885	2885	0
8	20240624	205500	318348395	2885	2885	2885	2885	0
9	20240624	205400	318348395	2885	2885	2885	2885	0
10	20240624	205300	318348395	2885	2885	2885	2885	0
11	20240624	205200	318348395	2885	2885	2885	2885	0
12	20240624	205100	318348395	2885	2885	2885	2885	0
13	20240624	205000	318348395	2885	2885	2885	2885	0
14	20240624	204900	318348395	2885	2885	2885	2885	0
15	20240624	204800	318348395	2885	2885	2885	2885	0
16	20240624	204700	318348395	2885	2885	2885	2885	0
17	20240624	204600	318348395	2885	2885	2885	2885	0
18	20240624	204500	318348395	2885	2885	2885	2885	0
19	20240624	204400	318348395	2885	2885	2885	2885	0
20	20240624	204300	318348395	2885	2885	2885	2885	0
21	20240624	204200	318348395	2885	2885	2885	2885	0
22	20240624	204100	318348395	2885	2885	2885	2885	0
23	20240624	204000	318348395	2885	2885	2885	2885	0
24	20240624	203900	318348395	2885	2885	2885	2885	0
25	20240624	203800	318348395	2885	2885	2885	2885	0
26	20240624	203700	318348395	2885	2885	2885	2885	0
27	20240624	203600	318348395	2885	2885	2885	2885	0
28	20240624	203500	318348395	2885	2885	2885	2885	0
29	20240624	203400	318348395	2885	2885	2885	2885	0
30	20240624	203300	318348395	2885	2885	2885	2885	0
31	20240624	203200	318348395	2885	2885	2885	2885	0
32	20240624	203100	318348395	2885	2885	2885	2885	3516
33	20240624	203000	318348395	2885	2885	2885	2885	0
34	20240624	202900	318348395	2885	2885	2885	2885	0
35	20240624	202800	318348395	2885	2885	2885	2885	0
36	20240624	202700	318348395	2885	2885	2885	2885	0
37	20240624	202600	318348395	2885	2885	2885	2885	0
38	20240624	202500	318348395	2885	2885	2885	2885	0
39	20240624	202400	318348395	2885	2885	2885	2885	0
40	20240624	202300	318348395	2885	2885	2885	2885	0
41	20240624	202200	318348395	2885	2885	2885	2885	0
42	20240624	202100	318348395	2885	2885	2885	2885	0
43	20240624	202000	318348395	2885	2885	2885	2885	0
44	20240624	201900	318348395	2885	2885	2885	2885	0
45	20240624	201800	318348395	2885	2885	2885	2885	0
46	20240624	201700	318348395	2885	2885	2885	2885	0
47	20240624	201600	318348395	2885	2885	2885	2885	0
48	20240624	201500	318348395	2885	2885	2885	2885	0
49	20240624	201400	318348395	2885	2885	2885	2885	0
50	20240624	201300	318348395	2885	2885	2885	2885	0
51	20240624	201200	318348395	2885	2885	2885	2885	0
52	20240624	201100	318348395	2885	2885	2885	2885	0
53	20240624	201000	318348395	2885	2885	2885	2885	0
54	20240624	200900	318348395	2885	2885	2885	2885	0
55	20240624	200800	318348395	2885	2885	2885	2885	0
56	20240624	200700	318348395	2885	2885	2885	2885	0
57	20240624	200600	318348395	2885	2885	2885	2885	0
58	20240624	200500	318348395	2885	2885	2885	2885	0
59	20240624	200400	318348395	2885	2885	2885	2885	0
60	20240624	200300	318348395	2885	2885	2885	2885	0
61	20240624	200200	318348395	2885	2885	2885	2885	0
62	20240624	200100	318348395	2885	2885	2885	2885	3516
63	20240624	200000	318348395	2885	2885	2885	2885	0
64	20240624	195900	318348395	2885	2885	2885	2885	0
65	20240624	195800	318348395	2885	2885	2885	2885	0
66	20240624	195700	318348395	2885	2885	2885	2885	0
67	20240624	195600	318348395	2885	2885	2885	2885	0
68	20240624	195500	318348395	2885	2885	2885	2885	0
69	20240624	195400	318348395	2885	2885	2885	2885	0
70	20240624	195300	318348395	2885	2885	2885	2885	0
71	20240624	195200	318348395	2885	2885	2885	2885	0
72	20240624	195100	318348395	2885	2885	2885	2885	0
73	20240624	195000	318348395	2885	2885	2885	2885	0
74	20240624	194900	318348395	2885	2885	2885	2885	0
75	20240624	194800	318348395	2885	2885	2885	2885	0
76	20240624	194700	318348395	2885	2885	2885	2885	0
77	20240624	194600	318348395	2885	2885	2885	2885	0
78	20240624	194500	318348395	2885	2885	2885	2885	0
79	20240624	194400	318348395	2885	2885	2885	2885	0
80	20240624	194300	318348395	2885	2885	2885	2885	0
81	20240624	194200	318348395	2885	2885	2885	2885	0
82	20240624	194100	318348395	2885	2885	2885	2885	0
83	20240624	194000	318348395	2885	2885	2885	2885	0
84	20240624	193900	318348395	2885	2885	2885	2885	0
85	20240624	193800	318348395	2885	2885	2885	2885	0
86	20240624	193700	318348395	2885	2885	2885	2885	0
87	20240624	193600	318348395	2885	2885	2885	2885	0
88	20240624	193500	318348395	2885	2885	2885	2885	0
89	20240624	193400	318348395	2885	2885	2885	2885	0
90	20240624	193300	318348395	2885	2885	2885	2885	0
91	20240624	193200	318348395	2885	2885	2885	2885	0
92	20240624	193100	318348395	2885	2885	2885	2885	3516
93	20240624	193000	318348395	2885	2885	2885	2885	0
94	20240624	192900	318348395	2885	2885	2885	2885	0
95	20240624	192800	318348395	2885	2885	2885	2885	0
96	20240624	192700	318348395	2885	2885	2885	2885	0
97	20240624	192600	318348395	2885	2885	2885	2885	0
98	20240624	192500	318348395	2885	2885	2885	2885	0
99	20240624	192400	318348395	2885	2885	2885	2885	0
100	20240624	192300	318348395	2885	2885	2885	2885	0
101	20240624	192200	318348395	2885	2885	2885	2885	0
102	20240624	192100	318348395	2885	2885	2885	2885	0
103	20240624	192000	318348395	2885	2885	2885	2885	0
104	20240624	191900	318348395	2885	2885	2885	2885	0
105	20240624	191800	318348395	2885	2885	2885	2885	0
106	20240624	191700	318348395	2885	2885	2885	2885	0
107	20240624	191600	318348395	2885	2885	2885	2885	0
108	20240624	191500	318348395	2885	2885	2885	2885	0
109	20240624	191400	318348395	2885	2885	2885	2885	0
110	20240624	191300	318348395	2885	2885	2885	2885	0
111	20240624	191200	318348395	2885	2885	2885	2885	0
112	20240624	191100	318348395	2885	2885	2885	2885	0
113	20240624	191000	318348395	2885	2885	2885	2885	0
114	20240624	190900	318348395	2885	2885	2885	2885	0
115	20240624	190800	318348395	2885	2885	2885	2885	0
116	20240624	190700	318348395	2885	2885	2885	2885	0
117	20240624	190600	318348395	2885	2885	2885	2885	0
118	20240624	190500	318348395	2885	2885	2885	2885	0
119	20240624	190400	318348395	2885	2885	2885	2885	0
120	20240624	190300	318348395	2885	2885	2885	2885	0
121	20240624	190200	318348395	2885	2885	2885	2885	0
122	20240624	190100	318348395	2885	2885	2885	2885	3516
123	20240624	190000	318348395	2885	2885	2885	2885	0
124	20240624	185900	318348395	2885	2885	2885	2885	0
125	20240624	185800	318348395	2885	2885	2885	2885	0
126	20240624	185700	318348395	2885	2885	2885	2885	0
127	20240624	185600	318348395	2885	2885	2885	2885	0
128	20240624	185500	318348395	2885	2885	2885	2885	0
129	20240624	185400	318348395	2885	2885	2885	2885	0
130	20240624	185300	318348395	2885	2885	2885	2885	0
131	20240624	185200	318348395	2885	2885	2885	2885	0
132	20240624	185100	318348395	2885	2885	2885	2885	0
133	20240624	185000	318348395	2885	2885	2885	2885	0
134	20240624	184900	318348395	2885	2885	2885	2885	0
135	20240624	184800	318348395	2885	2885	2885	2885	0
136	20240624	184700	318348395	2885	2885	2885	2885	0
137	20240624	184600	318348395	2885	2885	2885	2885	0
138	20240624	184500	318348395	2885	2885	2885	2885	0
139	20240624	184400	318348395	2885	2885	2885	2885	0
140	20240624	184300	318348395	2885	2885	2885	2885	0
141	20240624	184200	318348395	2885	2885	2885	2885	0
142	20240624	184100	318348395	2885	2885	2885	2885	0
143	20240624	184000	318348395	2885	2885	2885	2885	0
144	20240624	183900	318348395	2885	2885	2885	2885	0
145	20240624	183800	318348395	2885	2885	2885	2885	0
146	20240624	183700	318348395	2885	2885	2885	2885	0
147	20240624	183600	318348395	2885	2885	2885	2885	0
148	20240624	183500	318348395	2885	2885	2885	2885	0
149	20240624	183400	318348395	2885	2885	2885	2885	0
150	20240624	183300	318348395	2885	2885	2885	2885	0
151	20240624	183200	318348395	2885	2885	2885	2885	0
152	20240624	183100	318348395	2885	2885	2885	2885	3516
153	20240624	183000	318348395	2885	2885	2885	2885	0
154	20240624	182900	318348395	2885	2885	2885	2885	0
155	20240624	182800	318348395	2885	2885	2885	2885	0
156	20240624	182700	318348395	2885	2885	2885	2885	0
157	20240624	182600	318348395	2885	2885	2885	2885	0
158	20240624	182500	318348395	2885	2885	2885	2885	0
159	20240624	182400	318348395	2885	2885	2885	2885	0
160	20240624	182300	318348395	2885	2885	2885	2885	0
161	20240624	182200	318348395	2885	2885	2885	2885	0
162	20240624	182100	318348395	2885	2885	2885	2885	0
163	20240624	182000	318348395	2885	2885	2885	2885	0
164	20240624	181900	318348395	2885	2885	2885	2885	0
165	20240624	181800	318348395	2885	2885	2885	2885	0
166	20240624	181700	318348395	2885	2885	2885	2885	0
167	20240624	181600	318348395	2885	2885	2885	2885	0
168	20240624	181500	318348395	2885	2885	2885	2885	0
169	20240624	181400	318348395	2885	2885	2885	2885	0
170	20240624	181300	318348395	2885	2885	2885	2885	0
171	20240624	181200	318348395	2885	2885	2885	2885	0
172	20240624	181100	318348395	2885	2885	2885	2885	0
173	20240624	181000	318348395	2885	2885	2885	2885	0
174	20240624	180900	318348395	2885	2885	2885	2885	0
175	20240624	180800	318348395	2885	2885	2885	2885	0
176	20240624	180700	318348395	2885	2885	2885	2885	0
177	20240624	180600	318348395	2885	2885	2885	2885	0
178	20240624	180500	318348395	2885	2885	2885	2885	0
179	20240624	180400	318348395	2885	2885	2885	2885	0
180	20240624	180300	318348395	2885	2885	2885	2885	0
181	20240624	180200	318348395	2885	2885	2885	2885	0
182	20240624	180100	318348395	2885	2885	2885	2885	3516
183	20240624	180000	318348395	2885	2885	2885	2885	0
184	20240624	175900	318348395	2885	2885	2885	2885	0
185	20240624	175800	318348395	2885	2885	2885	2885	0
186	20240624	175700	318348395	2885	2885	2885	2885	0
187	20240624	175600	318348395	2885	2885	2885	2885	0
188	20240624	175500	318348395	2885	2885	2885	2885	0
189	20240624	175400	318348395	2885	2885	2885	2885	0
190	20240624	175300	318348395	2885	2885	2885	2885	0
191	20240624	175200	318348395	2885	2885	2885	2885	0
192	20240624	175100	318348395	2885	2885	2885	2885	0
193	20240624	175000	318348395	2885	2885	2885	2885	0
194	20240624	174900	318348395	2885	2885	2885	2885	0
195	20240624	174800	318348395	2885	2885	2885	2885	0
196	20240624	174700	318348395	2885	2885	2885	2885	0
197	20240624	174600	318348395	2885	2885	2885	2885	0
198	20240624	174500	318348395	2885	2885	2885	2885	0
199	20240624	174400	318348395	2885	2885	2885	2885	0
200	20240624	174300	318348395	2885	2885	2885	2885	0
201	20240624	174200	318348395	2885	2885	2885	2885	0
202	20240624	174100	318348395	2885	2885	2885	2885	0
203	20240624	174000	318348395	2885	2885	2885	2885	0
204	20240624	173900	318348395	2885	2885	2885	2885	0
205	20240624	173800	318348395	2885	2885	2885	2885	0
206	20240624	173700	318348395	2885	2885	2885	2885	0
207	20240624	173600	318348395	2885	2885	2885	2885	0
208	20240624	173500	318348395	2885	2885	2885	2885	0
209	20240624	173400	318348395	2885	2885	2885	2885	0
210	20240624	173300	318348395	2885	2885	2885	2885	0
211	20240624	173200	318348395	2885	2885	2885	2885	0
212	20240624	173100	318348395	2885	2885	2885	2885	3516
213	20240624	173000	318348395	2885	2885	2885	2885	0
214	20240624	172900	318348395	2885	2885	2885	2885	0
215	20240624	172800	318348395	2885	2885	2885	2885	0
216	20240624	172700	318348395	2885	2885	2885	2885	0
217	20240624	172600	318348395	2885	2885	2885	2885	0
218	20240624	172500	318348395	2885	2885	2885	2885	0
219	20240624	172400	318348395	2885	2885	2885	2885	0
220	20240624	172300	318348395	2885	2885	2885	2885	0
221	20240624	172200	318348395	2885	2885	2885	2885	0
222	20240624	172100	318348395	2885	2885	2885	2885	0
223	20240624	172000	318348395	2885	2885	2885	2885	0
224	20240624	171900	318348395	2885	2885	2885	2885	0
225	20240624	171800	318348395	2885	2885	2885	2885	0
226	20240624	171700	318348395	2885	2885	2885	2885	0
227	20240624	171600	318348395	2885	2885	2885	2885	0
228	20240624	171500	318348395	2885	2885	2885	2885	0
229	20240624	171400	318348395	2885	2885	2885	2885	0
230	20240624	171300	318348395	2885	2885	2885	2885	0
231	20240624	171200	318348395	2885	2885	2885	2885	0
232	20240624	171100	318348395	2885	2885	2885	2885	0
233	20240624	171000	318348395	2885	2885	2885	2885	0
234	20240624	170900	318348395	2885	2885	2885	2885	0
235	20240624	170800	318348395	2885	2885	2885	2885	0
236	20240624	170700	318348395	2885	2885	2885	2885	0
237	20240624	170600	318348395	2885	2885	2885	2885	0
238	20240624	170500	318348395	2885	2885	2885	2885	0
239	20240624	170400	318348395	2885	2885	2885	2885	0
240	20240624	170300	318348395	2885	2885	2885	2885	0
241	20240624	170200	318348395	2885	2885	2885	2885	0
242	20240624	170100	318348395	2885	2885	2885	2885	3516
243	20240624	170000	318348395	2885	2885	2885	2885	0
244	20240624	165900	318348395	2885	2885	2885	2885	0
245	20240624	165800	318348395	2885	2885	2885	2885	0
246	20240624	165700	318348395	2885	2885	2885	2885	0
247	20240624	165600	318348395	2885	2885	2885	2885	0
248	20240624	165500	318348395	2885	2885	2885	2885	0
249	20240624	165400	318348395	2885	2885	2885	2885	0
250	20240624	165300	318348395	2885	2885	2885	2885	0
251	20240624	165200	318348395	2885	2885	2885	2885	0
252	20240624	165100	318348395	2885	2885	2885	2885	0
253	20240624	165000	318348395	2885	2885	2885	2885	0
254	20240624	164900	318348395	2885	2885	2885	2885	0
255	20240624	164800	318348395	2885	2885	2885	2885	0
256	20240624	164700	318348395	2885	2885	2885	2885	0
257	20240624	164600	318348395	2885	2885	2885	2885	0
258	20240624	164500	318348395	2885	2885	2885	2885	0
259	20240624	164400	318348395	2885	2885	2885	2885	0
260	20240624	164300	318348395	2885	2885	2885	2885	0
261	20240624	164200	318348395	2885	2885	2885	2885	0
262	20240624	164100	318348395	2885	2885	2885	2885	0
263	20240624	164000	318348395	2885	2885	2885	2885	0
264	20240624	163900	318348395	2885	2885	2885	2885	0
265	20240624	163800	318348395	2885	2885	2885	2885	0
266	20240624	163700	318348395	2885	2885	2885	2885	0
267	20240624	163600	318348395	2885	2885	2885	2885	0
268	20240624	163500	318348395	2885	2885	2885	2885	0
269	20240624	163400	318348395	2885	2885	2885	2885	0
270	20240624	163300	318348395	2885	2885	2885	2885	0
271	20240624	163200	318348395	2885	2885	2885	2885	0
272	20240624	163100	318348395	2885	2885	2885	2885	3516
273	20240624	163000	318348395	2885	2885	2885	2885	0
274	20240624	162900	318348395	2885	2885	2885	2885	0
275	20240624	162800	318348395	2885	2885	2885	2885	0
276	20240624	162700	318348395	2885	2885	2885	2885	0
277	20240624	162600	318348395	2885	2885	2885	2885	0
278	20240624	162500	318348395	2885	2885	2885	2885	0
279	20240624	162400	318348395	2885	2885	2885	2885	0
280	20240624	162300	318348395	2885	2885	2885	2885	0
281	20240624	162200	318348395	2885	2885	2885	2885	0
282	20240624	162100	318348395	2885	2885	2885	2885	0
283	20240624	162000	318348395	2885	2885	2885	2885	0
284	20240624	161900	318348395	2885	2885	2885	2885	0
285	20240624	161800	318348395	2885	2885	2885	2885	0
286	20240624	161700	318348395	2885	2885	2885	2885	0
287	20240624	161600	318348395	2885	2885	2885	2885	0
288	20240624	161500	318348395	2885	2885	2885	2885	0
289	20240624	161400	318348395	2885	2885	2885	2885	0
290	20240624	161300	318348395	2885	2885	2885	2885	0
291	20240624	161200	318348395	2885	2885	2885	2885	0
292	20240624	161100	318348395	2885	2885	2885	2885	0
293	20240624	161000	318348395	2885	2885	2885	2885	0
294	20240624	160900	318348395	2885	2885	2885	2885	0
295	20240624	160800	318348395	2885	2885	2885	2885	0
296	20240624	160700	318348395	2885	2885	2885	2885	0
297	20240624	160600	318348395	2885	2885	2885	2885	0
298	20240624	160500	318348395	2885	2885	2885	2885	0
299	20240624	160400	318348395	2885	2885	2885	2885	0
300	20240624	160300	318348395	2885	2885	2885	2885	0
301	20240624	160200	318348395	2885	2885	2885	2885	0
302	20240624	160100	318348395	2885	2885	2885	2885	3516
303	20240624	160000	318348395	2885	2885	2885	2885	0
304	20240624	155900	318348395	2885	2885	2885	2885	0
305	20240624	155800	318348395	2885	2885	2885	2885	0
306	20240624	155700	318348395	2885	2885	2885	2885	0
307	20240624	155600	318348395	2885	2885	2885	2885	0
308	20240624	155500	318348395	2885	2885	2885	2885	0
309	20240624	155400	318348395	2885	2885	2885	2885	0
310	20240624	155300	318348395	2885	2885	2885	2885	0
311	20240624	155200	318348395	2885	2885	2885	2885	0
312	20240624	155100	318348395	2885	2885	2885	2885	0
313	20240624	155000	318348395	2885	2885	2885	2885	0
314	20240624	154900	318348395	2885	2885	2885	2885	0
315	20240624	154800	318348395	2885	2885	2885	2885	0
316	20240624	154700	318348395	2885	2885	2885	2885	0
317	20240624	154600	318348395	2885	2885	2885	2885	0
318	20240624	154500	318348395	2885	2885	2885	2885	0
319	20240624	154400	318348395	2885	2885	2885	2885	0
320	20240624	154300	318348395	2885	2885	2885	2885	0
321	20240624	154200	318348395	2885	2885	2885	2885	0
322	20240624	154100	318348395	2885	2885	2885	2885	0
323	20240624	154000	318348395	2885	2885	2885	2885	0
324	20240624	153900	318348395	2885	2885	2885	2885	0
325	20240624	153800	318348395	2885	2885	2885	2885	0
326	20240624	153700	318348395	2885	2885	2885	2885	0
327	20240624	153600	318348395	2885	2885	2885	2885	0
328	20240624	153500	318348395	2885	2885	2885	2885	0
329	20240624	153400	318348395	2885	2885	2885	2885	0
330	20240624	153300	318348395	2885	2885	2885	2885	0
331	20240624	153200	318348395	2885	2885	2885	2885	0
332	20240624	153100	318348395	2885	2885	2885	2885	3516
333	20240624	153000	318348395	2885	2885	2885	2885	3516
334	20240624	152900	308204735	2890	2890	2890	2890	0
335	20240624	152800	308204735	2890	2890	2890	2890	0
336	20240624	152700	308204735	2890	2890	2890	2890	0
337	20240624	152600	308204735	2890	2890	2890	2890	0
338	20240624	152500	308204735	2890	2890	2890	2890	0
339	20240624	152400	308204735	2890	2890	2890	2890	0
340	20240624	152300	308204735	2890	2890	2890	2890	0
341	20240624	152200	308204735	2890	2890	2890	2890	0
342	20240624	152100	308204735	2890	2890	2890	2890	0
343	20240624	152000	308204735	2890	2890	2890	2890	0
344	20240624	151900	308204735	2890	2890	2890	2890	0
345	20240624	151800	308204735	2890	2890	2890	2890	0
346	20240624	151700	308204735	2890	2875	2890	2875	501
347	20240624	151600	306764345	2880	2880	2880	2880	2269
348	20240624	151500	300229625	2880	2880	2880	2880	731
349	20240624	151400	298124345	2895	2895	2895	2895	0
350	20240624	151300	298124345	2895	2890	2895	2890	3
351	20240624	151200	298115670	2875	2875	2875	2875	500
352	20240624	151100	296678170	2875	2875	2875	2875	10
353	20240624	151000	296649420	2900	2900	2900	2900	0
354	20240624	150900	296649420	2900	2880	2900	2875	1530
355	20240624	150800	292234970	2880	2880	2880	2880	0
356	20240624	150700	292234970	2880	2880	2880	2880	1
357	20240624	150600	292232090	2880	2880	2880	2880	0
358	20240624	150500	292232090	2880	2880	2880	2880	0
359	20240624	150400	292232090	2880	2880	2880	2880	734
360	20240624	150300	290118170	2880	2880	2880	2880	0
361	20240624	150200	290118170	2880	2880	2880	2880	157
362	20240624	150100	289666010	2880	2880	2880	2880	104
363	20240624	150000	289366490	2885	2885	2885	2885	2
364	20240624	145900	289360720	2890	2890	2890	2890	0
365	20240624	145800	289360720	2890	2890	2890	2890	222
366	20240624	145700	288719140	2890	2890	2890	2890	1066
367	20240624	145600	285638400	2890	2885	2890	2885	1803
368	20240624	145500	280435160	2885	2890	2890	2885	1035
369	20240624	145400	277446340	2890	2890	2890	2890	969
370	20240624	145300	274645930	2890	2890	2890	2890	917
371	20240624	145200	271995800	2885	2890	2890	2885	1053
372	20240624	145100	268953040	2890	2895	2895	2890	1172
373	20240624	145000	265561465	2895	2895	2895	2895	1513
374	20240624	144900	261181330	2895	2895	2895	2890	1316
375	20240624	144800	257372010	2895	2895	2895	2895	1261
376	20240624	144700	253721415	2900	2900	2900	2900	1602
377	20240624	144600	249075615	2900	2900	2900	2900	1062
378	20240624	144500	245995815	2900	2900	2900	2900	1185
379	20240624	144400	242559315	2900	2905	2905	2900	1106
380	20240624	144300	239349220	2905	2900	2905	2900	1304
381	20240624	144200	235563300	2905	2900	2910	2900	1304
382	20240624	144100	231775230	2900	2895	2905	2895	2020
383	20240624	144000	225916930	2900	2900	2900	2900	1401
384	20240624	143900	221854030	2900	2900	2900	2900	842
385	20240624	143800	219412230	2900	2900	2900	2900	1165
386	20240624	143700	216033730	2900	2900	2900	2900	944
387	20240624	143600	213296130	2900	2895	2900	2895	5003
388	20240624	143500	198789195	2895	2895	2895	2895	1267
389	20240624	143400	195121230	2900	2900	2900	2900	0
390	20240624	143300	195121230	2900	2900	2900	2900	0
391	20240624	143200	195121230	2900	2900	2900	2900	2
392	20240624	143100	195115430	2880	2890	2890	2880	500
393	20240624	143000	193675275	2900	2900	2900	2900	0
394	20240624	142900	193675275	2900	2900	2900	2900	0
395	20240624	142800	193675275	2900	2900	2900	2900	0
396	20240624	142700	193675275	2900	2900	2900	2900	0
397	20240624	142600	193675275	2900	2900	2900	2900	0
398	20240624	142500	193675275	2900	2900	2900	2900	0
399	20240624	142400	193675275	2900	2900	2900	2900	0
400	20240624	142300	193675275	2900	2900	2900	2900	0
401	20240624	142200	193675275	2900	2900	2900	2900	0
402	20240624	142100	193675275	2900	2900	2900	2900	5
403	20240624	142000	193660775	2880	2880	2880	2880	0
404	20240624	141900	193660775	2880	2880	2880	2880	0
405	20240624	141800	193660775	2880	2880	2880	2880	0
406	20240624	141700	193660775	2880	2895	2895	2880	6295
407	20240624	141600	175498135	2895	2895	2895	2895	210
408	20240624	141500	174890185	2900	2900	2900	2900	0
409	20240624	141400	174890185	2900	2900	2900	2900	200
410	20240624	141300	174310185	2895	2895	2895	2895	0
411	20240624	141200	174310185	2895	2895	2895	2895	64
412	20240624	141100	174124905	2900	2900	2900	2900	0
413	20240624	141000	174124905	2900	2900	2900	2900	0
414	20240624	140900	174124905	2900	2900	2900	2900	0
415	20240624	140800	174124905	2900	2900	2900	2900	0
416	20240624	140700	174124905	2900	2900	2900	2900	0
417	20240624	140600	174124905	2900	2900	2900	2900	0
418	20240624	140500	174124905	2900	2900	2900	2895	694
419	20240624	140400	172113865	2900	2900	2900	2900	440
420	20240624	140300	170837865	2900	2900	2900	2900	0
421	20240624	140200	170837865	2900	2900	2900	2900	384
422	20240624	140100	169724265	2900	2900	2900	2900	385
423	20240624	140000	168607765	2905	2900	2905	2900	1593
424	20240624	135900	163988055	2900	2900	2900	2900	1
425	20240624	135800	163985155	2895	2895	2895	2895	357
426	20240624	135700	162951640	2900	2900	2900	2900	0
427	20240624	135600	162951640	2900	2900	2900	2900	0
428	20240624	135500	162951640	2900	2900	2900	2900	0
429	20240624	135400	162951640	2900	2905	2905	2900	2037
430	20240624	135300	157044335	2900	2905	2905	2900	120
431	20240624	135200	156696005	2905	2905	2905	2905	0
432	20240624	135100	156696005	2905	2905	2905	2905	0
433	20240624	135000	156696005	2905	2905	2905	2905	0
434	20240624	134900	156696005	2905	2905	2905	2905	0
435	20240624	134800	156696005	2905	2905	2905	2905	0
436	20240624	134700	156696005	2905	2905	2905	2905	0
437	20240624	134600	156696005	2905	2905	2905	2905	0
438	20240624	134500	156696005	2905	2905	2905	2905	0
439	20240624	134400	156696005	2905	2905	2905	2905	0
440	20240624	134300	156696005	2905	2905	2905	2905	0
441	20240624	134200	156696005	2905	2905	2905	2905	58
442	20240624	134100	156527515	2900	2900	2900	2900	0
443	20240624	134000	156527515	2900	2905	2905	2900	295
444	20240624	133900	155671915	2905	2905	2905	2905	0
445	20240624	133800	155671915	2905	2905	2905	2905	0
446	20240624	133700	155671915	2905	2905	2905	2905	0
447	20240624	133600	155671915	2905	2905	2905	2905	0
448	20240624	133500	155671915	2905	2905	2905	2905	0
449	20240624	133400	155671915	2905	2905	2905	2905	923
450	20240624	133300	152990600	2905	2905	2905	2905	0
451	20240624	133200	152990600	2905	2905	2905	2905	283
452	20240624	133100	152168485	2920	2920	2920	2920	0
453	20240624	133000	152168485	2920	2920	2920	2920	0
454	20240624	132900	152168485	2920	2920	2920	2920	0
455	20240624	132800	152168485	2920	2920	2920	2920	0
456	20240624	132700	152168485	2920	2920	2920	2920	0
457	20240624	132600	152168485	2920	2920	2920	2920	1
458	20240624	132500	152165565	2905	2905	2905	2905	0
459	20240624	132400	152165565	2905	2905	2905	2905	0
460	20240624	132300	152165565	2905	2905	2905	2905	0
461	20240624	132200	152165565	2905	2910	2910	2905	624
462	20240624	132100	150350330	2920	2920	2920	2920	0
463	20240624	132000	150350330	2920	2920	2920	2920	0
464	20240624	131900	150350330	2920	2920	2920	2920	0
465	20240624	131800	150350330	2920	2920	2920	2920	0
466	20240624	131700	150350330	2920	2920	2920	2920	0
467	20240624	131600	150350330	2920	2920	2920	2920	0
468	20240624	131500	150350330	2920	2920	2920	2920	0
469	20240624	131400	150350330	2920	2920	2920	2920	0
470	20240624	131300	150350330	2920	2920	2920	2920	0
471	20240624	131200	150350330	2920	2920	2920	2920	10
472	20240624	131100	150321130	2925	2925	2925	2925	0
473	20240624	131000	150321130	2925	2925	2925	2925	0
474	20240624	130900	150321130	2925	2925	2925	2925	0
475	20240624	130800	150321130	2925	2925	2925	2925	0
476	20240624	130700	150321130	2925	2925	2925	2925	0
477	20240624	130600	150321130	2925	2925	2925	2925	0
478	20240624	130500	150321130	2925	2925	2925	2925	0
479	20240624	130400	150321130	2925	2925	2925	2925	0
480	20240624	130300	150321130	2925	2925	2925	2925	0
481	20240624	130200	150321130	2925	2925	2925	2925	0
482	20240624	130100	150321130	2925	2925	2925	2925	63
483	20240624	130000	150136855	2920	2920	2920	2920	274
484	20240624	125900	149336775	2910	2910	2910	2910	0
485	20240624	125800	149336775	2910	2910	2910	2910	540
486	20240624	125700	147765375	2920	2920	2920	2920	0
487	20240624	125600	147765375	2920	2920	2920	2920	0
488	20240624	125500	147765375	2920	2920	2920	2920	0
489	20240624	125400	147765375	2920	2920	2920	2920	8
490	20240624	125300	147742015	2925	2925	2925	2925	0
491	20240624	125200	147742015	2925	2925	2925	2925	1
492	20240624	125100	147739090	2925	2925	2925	2925	0
493	20240624	125000	147739090	2925	2920	2925	2920	100
494	20240624	124900	147447025	2920	2920	2920	2920	0
495	20240624	124800	147447025	2920	2920	2920	2920	0
496	20240624	124700	147447025	2920	2920	2920	2920	0
497	20240624	124600	147447025	2920	2920	2920	2920	0
498	20240624	124500	147447025	2920	2920	2920	2920	1
499	20240624	124400	147444105	2910	2915	2915	2910	200
500	20240624	124300	146861685	2920	2920	2920	2920	0
501	20240624	124200	146861685	2920	2920	2920	2920	0
502	20240624	124100	146861685	2920	2920	2920	2920	0
503	20240624	124000	146861685	2920	2920	2920	2920	0
504	20240624	123900	146861685	2920	2920	2920	2920	0
505	20240624	123800	146861685	2920	2920	2920	2920	0
506	20240624	123700	146861685	2920	2920	2920	2920	0
507	20240624	123600	146861685	2920	2920	2920	2920	1
508	20240624	123500	146858765	2915	2915	2915	2915	0
509	20240624	123400	146858765	2915	2915	2915	2915	0
510	20240624	123300	146858765	2915	2915	2915	2915	0
511	20240624	123200	146858765	2915	2915	2915	2915	0
512	20240624	123100	146858765	2915	2915	2915	2915	0
513	20240624	123000	146858765	2915	2935	2935	2915	1201
514	20240624	122900	143357830	2935	2935	2935	2935	0
515	20240624	122800	143357830	2935	2935	2935	2935	0
516	20240624	122700	143357830	2935	2935	2935	2935	1
517	20240624	122600	143354895	2910	2915	2915	2910	1760
518	20240624	122500	138232295	2935	2935	2935	2935	1860
519	20240624	122400	132773195	2935	2935	2935	2935	0
520	20240624	122300	132773195	2935	2935	2935	2935	0
521	20240624	122200	132773195	2935	2935	2935	2935	0
522	20240624	122100	132773195	2935	2935	2935	2935	0
523	20240624	122000	132773195	2935	2935	2935	2935	0
524	20240624	121900	132773195	2935	2930	2935	2930	34
525	20240624	121800	132673565	2910	2915	2915	2910	913
526	20240624	121700	130016460	2920	2920	2920	2920	0
527	20240624	121600	130016460	2920	2920	2920	2920	87
528	20240624	121500	129762420	2910	2910	2910	2910	0
529	20240624	121400	129762420	2910	2910	2910	2910	1278
530	20240624	121300	126043440	2910	2910	2910	2910	0
531	20240624	121200	126043440	2910	2915	2915	2910	506
532	20240624	121100	124570135	2915	2915	2915	2915	0
533	20240624	121000	124570135	2915	2915	2915	2915	0
534	20240624	120900	124570135	2915	2915	2915	2915	0
535	20240624	120800	124570135	2915	2915	2915	2915	10
536	20240624	120700	124540985	2935	2935	2935	2935	0
537	20240624	120600	124540985	2935	2935	2935	2935	0
538	20240624	120500	124540985	2935	2935	2935	2935	0
539	20240624	120400	124540985	2935	2935	2935	2935	0
540	20240624	120300	124540985	2935	2935	2935	2935	0
541	20240624	120200	124540985	2935	2935	2935	2935	0
542	20240624	120100	124540985	2935	2935	2935	2935	0
543	20240624	120000	124540985	2935	2935	2935	2935	1
544	20240624	115900	124538050	2935	2935	2935	2935	0
545	20240624	115800	124538050	2935	2935	2935	2935	0
546	20240624	115700	124538050	2935	2935	2935	2935	0
547	20240624	115600	124538050	2935	2935	2935	2935	0
548	20240624	115500	124538050	2935	2935	2935	2935	0
549	20240624	115400	124538050	2935	2935	2935	2935	0
550	20240624	115300	124538050	2935	2935	2935	2935	1
551	20240624	115200	124535115	2935	2935	2935	2935	0
552	20240624	115100	124535115	2935	2935	2935	2935	3
553	20240624	115000	124526310	2920	2920	2920	2920	79
554	20240624	114900	124295630	2915	2920	2920	2915	3901
555	20240624	114800	112924210	2920	2920	2920	2920	0
556	20240624	114700	112924210	2920	2920	2920	2920	1000
557	20240624	114600	110004210	2940	2940	2940	2940	0
558	20240624	114500	110004210	2940	2940	2940	2940	0
559	20240624	114400	110004210	2940	2940	2940	2940	0
560	20240624	114300	110004210	2940	2940	2940	2940	0
561	20240624	114200	110004210	2940	2940	2940	2940	200
562	20240624	114100	109416210	2940	2935	2940	2935	540
563	20240624	114000	107828715	2940	2920	2940	2920	333
564	20240624	113900	106854770	2920	2920	2920	2920	0
565	20240624	113800	106854770	2920	2910	2920	2910	550
566	20240624	113700	105253735	2910	2905	2910	2905	555
567	20240624	113600	103641415	2905	2905	2905	2905	0
568	20240624	113500	103641415	2905	2905	2905	2905	0
569	20240624	113400	103641415	2905	2905	2905	2905	933
570	20240624	113300	100931050	2905	2905	2905	2905	0
571	20240624	113200	100931050	2905	2905	2905	2905	0
572	20240624	113100	100931050	2905	2905	2905	2905	102
573	20240624	113000	100634740	2900	2900	2900	2900	1
574	20240624	112900	100631840	2905	2905	2905	2905	2
575	20240624	112800	100626030	2905	2905	2905	2905	79
576	20240624	112700	100396535	2900	2900	2900	2900	491
577	20240624	112600	98972635	2900	2900	2900	2900	0
578	20240624	112500	98972635	2900	2900	2900	2900	0
579	20240624	112400	98972635	2900	2895	2900	2895	154
580	20240624	112300	98526305	2900	2900	2900	2900	0
581	20240624	112200	98526305	2900	2900	2900	2900	0
582	20240624	112100	98526305	2900	2905	2905	2900	197
583	20240624	112000	97954620	2905	2905	2905	2905	50
584	20240624	111900	97809370	2905	2900	2905	2900	999
585	20240624	111800	94912025	2900	2900	2900	2900	0
586	20240624	111700	94912025	2900	2900	2900	2900	50
587	20240624	111600	94767025	2905	2900	2905	2900	108
588	20240624	111500	94453730	2905	2905	2905	2905	0
589	20240624	111400	94453730	2905	2905	2905	2905	0
590	20240624	111300	94453730	2905	2900	2905	2895	486
591	20240624	111200	93044470	2900	2900	2900	2900	12
592	20240624	111100	93009670	2900	2900	2900	2900	0
593	20240624	111000	93009670	2900	2900	2900	2900	10
594	20240624	110900	92980670	2900	2900	2900	2900	0
595	20240624	110800	92980670	2900	2900	2900	2900	0
596	20240624	110700	92980670	2900	2900	2900	2895	1202
597	20240624	110600	89495870	2900	2900	2900	2900	0
598	20240624	110500	89495870	2900	2900	2900	2900	0
599	20240624	110400	89495870	2900	2900	2900	2900	1
600	20240624	110300	89492970	2900	2900	2900	2900	0
601	20240624	110200	89492970	2900	2900	2900	2900	0
602	20240624	110100	89492970	2900	2900	2900	2900	0
603	20240624	110000	89492970	2900	2900	2900	2900	0
604	20240624	105900	89492970	2900	2900	2900	2900	0
605	20240624	105800	89492970	2900	2900	2900	2900	0
606	20240624	105700	89492970	2900	2900	2900	2900	0
607	20240624	105600	89492970	2900	2900	2900	2900	0
608	20240624	105500	89492970	2900	2900	2900	2900	0
609	20240624	105400	89492970	2900	2900	2900	2900	0
610	20240624	105300	89492970	2900	2900	2900	2900	0
611	20240624	105200	89492970	2900	2900	2900	2900	0
612	20240624	105100	89492970	2900	2900	2900	2900	0
613	20240624	105000	89492970	2900	2895	2900	2895	144
614	20240624	104900	89076080	2895	2895	2895	2895	0
615	20240624	104800	89076080	2895	2890	2895	2890	5
616	20240624	104700	89061615	2890	2890	2890	2890	1
617	20240624	104600	89058725	2890	2890	2890	2890	0
618	20240624	104500	89058725	2890	2890	2890	2890	2249
619	20240624	104400	82559115	2880	2880	2880	2880	0
620	20240624	104300	82559115	2880	2880	2880	2880	0
621	20240624	104200	82559115	2880	2880	2880	2880	40
622	20240624	104100	82443915	2885	2885	2885	2885	0
623	20240624	104000	82443915	2885	2885	2885	2885	370
624	20240624	103900	81376465	2885	2885	2885	2885	0
625	20240624	103800	81376465	2885	2885	2885	2885	0
626	20240624	103700	81376465	2885	2885	2885	2885	0
627	20240624	103600	81376465	2885	2885	2885	2885	0
628	20240624	103500	81376465	2885	2875	2885	2875	330
629	20240624	103400	80427705	2875	2875	2875	2875	0
630	20240624	103300	80427705	2875	2875	2875	2875	0
631	20240624	103200	80427705	2875	2875	2875	2875	0
632	20240624	103100	80427705	2875	2875	2875	2875	0
633	20240624	103000	80427705	2875	2875	2875	2875	0
634	20240624	102900	80427705	2875	2875	2875	2875	0
635	20240624	102800	80427705	2875	2875	2875	2875	0
636	20240624	102700	80427705	2875	2875	2875	2875	304
637	20240624	102600	79553705	2880	2880	2880	2880	259
638	20240624	102500	78807785	2880	2880	2880	2880	0
639	20240624	102400	78807785	2880	2880	2880	2880	0
640	20240624	102300	78807785	2880	2880	2880	2880	0
641	20240624	102200	78807785	2880	2880	2880	2880	0
642	20240624	102100	78807785	2880	2880	2880	2880	0
643	20240624	102000	78807785	2880	2880	2880	2880	0
644	20240624	101900	78807785	2880	2880	2880	2880	0
645	20240624	101800	78807785	2880	2880	2880	2880	0
646	20240624	101700	78807785	2880	2880	2880	2880	120
647	20240624	101600	78462185	2880	2880	2880	2880	0
648	20240624	101500	78462185	2880	2880	2880	2880	1426
649	20240624	101400	74355305	2880	2880	2880	2880	0
650	20240624	101300	74355305	2880	2880	2880	2880	0
651	20240624	101200	74355305	2880	2880	2880	2880	0
652	20240624	101100	74355305	2880	2880	2880	2880	0
653	20240624	101000	74355305	2880	2880	2880	2880	1
654	20240624	100900	74352425	2880	2880	2880	2880	20
655	20240624	100800	74294825	2880	2880	2880	2880	12
656	20240624	100700	74260265	2880	2875	2880	2875	3
657	20240624	100600	74251630	2875	2875	2875	2875	0
658	20240624	100500	74251630	2875	2880	2880	2875	295
659	20240624	100400	73403485	2880	2865	2880	2865	555
660	20240624	100300	71813350	2880	2880	2880	2880	10
661	20240624	100200	71784550	2865	2880	2880	2865	348
662	20240624	100100	70787515	2865	2875	2875	2865	4778
663	20240624	100000	57081950	2875	2875	2875	2870	4500
664	20240624	095900	44149950	2875	2875	2875	2875	0
665	20240624	095800	44149950	2875	2875	2875	2875	0
666	20240624	095700	44149950	2875	2875	2875	2875	150
667	20240624	095600	43718700	2875	2875	2875	2875	0
668	20240624	095500	43718700	2875	2875	2875	2875	0
669	20240624	095400	43718700	2875	2875	2875	2875	0
670	20240624	095300	43718700	2875	2875	2875	2875	200
671	20240624	095200	43143700	2875	2875	2875	2875	0
672	20240624	095100	43143700	2875	2875	2875	2875	0
673	20240624	095000	43143700	2875	2875	2875	2875	0
674	20240624	094900	43143700	2875	2875	2875	2875	1764
675	20240624	094800	38072200	2875	2875	2875	2875	2
676	20240624	094700	38066450	2875	2875	2875	2875	0
677	20240624	094600	38066450	2875	2875	2875	2875	0
678	20240624	094500	38066450	2875	2875	2875	2875	0
679	20240624	094400	38066450	2875	2875	2875	2875	50
680	20240624	094300	37922700	2875	2875	2875	2875	8
681	20240624	094200	37899700	2875	2875	2875	2875	0
682	20240624	094100	37899700	2875	2875	2875	2875	1
683	20240624	094000	37896825	2865	2865	2865	2865	0
684	20240624	093900	37896825	2865	2865	2865	2865	0
685	20240624	093800	37896825	2865	2865	2865	2865	0
686	20240624	093700	37896825	2865	2865	2865	2865	0
687	20240624	093600	37896825	2865	2865	2865	2865	0
688	20240624	093500	37896825	2865	2875	2875	2865	3887
689	20240624	093400	26737795	2875	2875	2875	2875	14
690	20240624	093300	26697545	2870	2870	2870	2870	1526
691	20240624	093200	22317925	2870	2870	2870	2870	0
692	20240624	093100	22317925	2870	2870	2875	2870	29
693	20240624	093000	22234645	2875	2875	2875	2875	3
694	20240624	092900	22226020	2875	2870	2875	2870	14
695	20240624	092800	22185780	2870	2870	2870	2870	49
696	20240624	092700	22045150	2870	2870	2870	2870	0
697	20240624	092600	22045150	2870	2870	2870	2870	0
698	20240624	092500	22045150	2870	2870	2870	2870	0
699	20240624	092400	22045150	2870	2870	2870	2870	0
700	20240624	092300	22045150	2870	2870	2870	2870	0
701	20240624	092200	22045150	2870	2870	2870	2870	112
702	20240624	092100	21723710	2870	2870	2870	2870	0
703	20240624	092000	21723710	2870	2870	2870	2870	775
704	20240624	091900	19499460	2870	2870	2870	2870	74
705	20240624	091800	19287080	2870	2870	2870	2870	1
706	20240624	091700	19284210	2870	2870	2870	2870	0
707	20240624	091600	19284210	2870	2870	2870	2870	1085
708	20240624	091500	16170260	2870	2870	2870	2870	0
709	20240624	091400	16170260	2870	2875	2875	2870	788
710	20240624	091300	13905995	2880	2880	2880	2880	8
711	20240624	091200	13882955	2880	2880	2880	2880	48
712	20240624	091100	13744715	2880	2880	2880	2880	0
713	20240624	091000	13744715	2880	2880	2880	2880	0
714	20240624	090900	13744715	2880	2885	2885	2880	1356
715	20240624	090800	9838080	2885	2885	2885	2885	0
716	20240624	090700	9838080	2885	2885	2885	2885	0
717	20240624	090600	9838080	2885	2885	2885	2885	0
718	20240624	090500	9838080	2885	2885	2885	2885	0
719	20240624	090400	9838080	2885	2905	2905	2885	203
720	20240624	090300	9252360	2905	2885	2905	2885	120
721	20240624	090200	8905760	2905	2900	2910	2900	1023
722	20240624	090100	5933845	2885	2895	2895	2885	223
723	20240624	090000	5289165	2895	2895	2895	2895	1827