KissMeData/138070/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202500	223729865	2960	2960	2960	2960	5449
3	20240625	202400	223729865	2960	2960	2960	2960	0
4	20240625	202300	223729865	2960	2960	2960	2960	0
5	20240625	202200	223729865	2960	2960	2960	2960	0
6	20240625	202100	223729865	2960	2960	2960	2960	0
7	20240625	202000	223729865	2960	2960	2960	2960	0
8	20240625	201900	223729865	2960	2960	2960	2960	0
9	20240625	201800	223729865	2960	2960	2960	2960	0
10	20240625	201700	223729865	2960	2960	2960	2960	0
11	20240625	201600	223729865	2960	2960	2960	2960	0
12	20240625	201500	223729865	2960	2960	2960	2960	0
13	20240625	201400	223729865	2960	2960	2960	2960	0
14	20240625	201300	223729865	2960	2960	2960	2960	0
15	20240625	201200	223729865	2960	2960	2960	2960	0
16	20240625	201100	223729865	2960	2960	2960	2960	0
17	20240625	201000	223729865	2960	2960	2960	2960	0
18	20240625	200900	223729865	2960	2960	2960	2960	0
19	20240625	200800	223729865	2960	2960	2960	2960	0
20	20240625	200700	223729865	2960	2960	2960	2960	0
21	20240625	200600	223729865	2960	2960	2960	2960	0
22	20240625	200500	223729865	2960	2960	2960	2960	0
23	20240625	200400	223729865	2960	2960	2960	2960	0
24	20240625	200300	223729865	2960	2960	2960	2960	0
25	20240625	200200	223729865	2960	2960	2960	2960	0
26	20240625	200100	223729865	2960	2960	2960	2960	0
27	20240625	200000	223729865	2960	2960	2960	2960	0
28	20240625	195900	223729865	2960	2960	2960	2960	0
29	20240625	195800	223729865	2960	2960	2960	2960	0
30	20240625	195700	223729865	2960	2960	2960	2960	0
31	20240625	195600	223729865	2960	2960	2960	2960	0
32	20240625	195500	223729865	2960	2960	2960	2960	5449
33	20240625	195400	223729865	2960	2960	2960	2960	0
34	20240625	195300	223729865	2960	2960	2960	2960	0
35	20240625	195200	223729865	2960	2960	2960	2960	0
36	20240625	195100	223729865	2960	2960	2960	2960	0
37	20240625	195000	223729865	2960	2960	2960	2960	0
38	20240625	194900	223729865	2960	2960	2960	2960	0
39	20240625	194800	223729865	2960	2960	2960	2960	0
40	20240625	194700	223729865	2960	2960	2960	2960	0
41	20240625	194600	223729865	2960	2960	2960	2960	0
42	20240625	194500	223729865	2960	2960	2960	2960	0
43	20240625	194400	223729865	2960	2960	2960	2960	0
44	20240625	194300	223729865	2960	2960	2960	2960	0
45	20240625	194200	223729865	2960	2960	2960	2960	0
46	20240625	194100	223729865	2960	2960	2960	2960	0
47	20240625	194000	223729865	2960	2960	2960	2960	0
48	20240625	193900	223729865	2960	2960	2960	2960	0
49	20240625	193800	223729865	2960	2960	2960	2960	0
50	20240625	193700	223729865	2960	2960	2960	2960	0
51	20240625	193600	223729865	2960	2960	2960	2960	0
52	20240625	193500	223729865	2960	2960	2960	2960	0
53	20240625	193400	223729865	2960	2960	2960	2960	0
54	20240625	193300	223729865	2960	2960	2960	2960	0
55	20240625	193200	223729865	2960	2960	2960	2960	0
56	20240625	193100	223729865	2960	2960	2960	2960	0
57	20240625	193000	223729865	2960	2960	2960	2960	0
58	20240625	192900	223729865	2960	2960	2960	2960	0
59	20240625	192800	223729865	2960	2960	2960	2960	0
60	20240625	192700	223729865	2960	2960	2960	2960	0
61	20240625	192600	223729865	2960	2960	2960	2960	0
62	20240625	192500	223729865	2960	2960	2960	2960	5449
63	20240625	192400	223729865	2960	2960	2960	2960	0
64	20240625	192300	223729865	2960	2960	2960	2960	0
65	20240625	192200	223729865	2960	2960	2960	2960	0
66	20240625	192100	223729865	2960	2960	2960	2960	0
67	20240625	192000	223729865	2960	2960	2960	2960	0
68	20240625	191900	223729865	2960	2960	2960	2960	0
69	20240625	191800	223729865	2960	2960	2960	2960	0
70	20240625	191700	223729865	2960	2960	2960	2960	0
71	20240625	191600	223729865	2960	2960	2960	2960	0
72	20240625	191500	223729865	2960	2960	2960	2960	0
73	20240625	191400	223729865	2960	2960	2960	2960	0
74	20240625	191300	223729865	2960	2960	2960	2960	0
75	20240625	191200	223729865	2960	2960	2960	2960	0
76	20240625	191100	223729865	2960	2960	2960	2960	0
77	20240625	191000	223729865	2960	2960	2960	2960	0
78	20240625	190900	223729865	2960	2960	2960	2960	0
79	20240625	190800	223729865	2960	2960	2960	2960	0
80	20240625	190700	223729865	2960	2960	2960	2960	0
81	20240625	190600	223729865	2960	2960	2960	2960	0
82	20240625	190500	223729865	2960	2960	2960	2960	0
83	20240625	190400	223729865	2960	2960	2960	2960	0
84	20240625	190300	223729865	2960	2960	2960	2960	0
85	20240625	190200	223729865	2960	2960	2960	2960	0
86	20240625	190100	223729865	2960	2960	2960	2960	0
87	20240625	190000	223729865	2960	2960	2960	2960	0
88	20240625	185900	223729865	2960	2960	2960	2960	0
89	20240625	185800	223729865	2960	2960	2960	2960	0
90	20240625	185700	223729865	2960	2960	2960	2960	0
91	20240625	185600	223729865	2960	2960	2960	2960	0
92	20240625	185500	223729865	2960	2960	2960	2960	5449
93	20240625	185400	223729865	2960	2960	2960	2960	0
94	20240625	185300	223729865	2960	2960	2960	2960	0
95	20240625	185200	223729865	2960	2960	2960	2960	0
96	20240625	185100	223729865	2960	2960	2960	2960	0
97	20240625	185000	223729865	2960	2960	2960	2960	0
98	20240625	184900	223729865	2960	2960	2960	2960	0
99	20240625	184800	223729865	2960	2960	2960	2960	0
100	20240625	184700	223729865	2960	2960	2960	2960	0
101	20240625	184600	223729865	2960	2960	2960	2960	0
102	20240625	184500	223729865	2960	2960	2960	2960	0
103	20240625	184400	223729865	2960	2960	2960	2960	0
104	20240625	184300	223729865	2960	2960	2960	2960	0
105	20240625	184200	223729865	2960	2960	2960	2960	0
106	20240625	184100	223729865	2960	2960	2960	2960	0
107	20240625	184000	223729865	2960	2960	2960	2960	0
108	20240625	183900	223729865	2960	2960	2960	2960	0
109	20240625	183800	223729865	2960	2960	2960	2960	0
110	20240625	183700	223729865	2960	2960	2960	2960	0
111	20240625	183600	223729865	2960	2960	2960	2960	0
112	20240625	183500	223729865	2960	2960	2960	2960	0
113	20240625	183400	223729865	2960	2960	2960	2960	0
114	20240625	183300	223729865	2960	2960	2960	2960	0
115	20240625	183200	223729865	2960	2960	2960	2960	0
116	20240625	183100	223729865	2960	2960	2960	2960	0
117	20240625	183000	223729865	2960	2960	2960	2960	0
118	20240625	182900	223729865	2960	2960	2960	2960	0
119	20240625	182800	223729865	2960	2960	2960	2960	0
120	20240625	182700	223729865	2960	2960	2960	2960	0
121	20240625	182600	223729865	2960	2960	2960	2960	0
122	20240625	182500	223729865	2960	2960	2960	2960	5449
123	20240625	182400	223729865	2960	2960	2960	2960	0
124	20240625	182300	223729865	2960	2960	2960	2960	0
125	20240625	182200	223729865	2960	2960	2960	2960	0
126	20240625	182100	223729865	2960	2960	2960	2960	0
127	20240625	182000	223729865	2960	2960	2960	2960	0
128	20240625	181900	223729865	2960	2960	2960	2960	0
129	20240625	181800	223729865	2960	2960	2960	2960	0
130	20240625	181700	223729865	2960	2960	2960	2960	0
131	20240625	181600	223729865	2960	2960	2960	2960	0
132	20240625	181500	223729865	2960	2960	2960	2960	0
133	20240625	181400	223729865	2960	2960	2960	2960	0
134	20240625	181300	223729865	2960	2960	2960	2960	0
135	20240625	181200	223729865	2960	2960	2960	2960	0
136	20240625	181100	223729865	2960	2960	2960	2960	0
137	20240625	181000	223729865	2960	2960	2960	2960	0
138	20240625	180900	223729865	2960	2960	2960	2960	0
139	20240625	180800	223729865	2960	2960	2960	2960	0
140	20240625	180700	223729865	2960	2960	2960	2960	0
141	20240625	180600	223729865	2960	2960	2960	2960	0
142	20240625	180500	223729865	2960	2960	2960	2960	0
143	20240625	180400	223729865	2960	2960	2960	2960	0
144	20240625	180300	223729865	2960	2960	2960	2960	0
145	20240625	180200	223729865	2960	2960	2960	2960	0
146	20240625	180100	223729865	2960	2960	2960	2960	0
147	20240625	180000	223729865	2960	2960	2960	2960	0
148	20240625	175900	223729865	2960	2960	2960	2960	0
149	20240625	175800	223729865	2960	2960	2960	2960	0
150	20240625	175700	223729865	2960	2960	2960	2960	0
151	20240625	175600	223729865	2960	2960	2960	2960	0
152	20240625	175500	223729865	2960	2960	2960	2960	5449
153	20240625	175400	223729865	2960	2960	2960	2960	0
154	20240625	175300	223729865	2960	2960	2960	2960	0
155	20240625	175200	223729865	2960	2960	2960	2960	0
156	20240625	175100	223729865	2960	2960	2960	2960	0
157	20240625	175000	223729865	2960	2960	2960	2960	0
158	20240625	174900	223729865	2960	2960	2960	2960	0
159	20240625	174800	223729865	2960	2960	2960	2960	0
160	20240625	174700	223729865	2960	2960	2960	2960	0
161	20240625	174600	223729865	2960	2960	2960	2960	0
162	20240625	174500	223729865	2960	2960	2960	2960	0
163	20240625	174400	223729865	2960	2960	2960	2960	0
164	20240625	174300	223729865	2960	2960	2960	2960	0
165	20240625	174200	223729865	2960	2960	2960	2960	0
166	20240625	174100	223729865	2960	2960	2960	2960	0
167	20240625	174000	223729865	2960	2960	2960	2960	0
168	20240625	173900	223729865	2960	2960	2960	2960	0
169	20240625	173800	223729865	2960	2960	2960	2960	0
170	20240625	173700	223729865	2960	2960	2960	2960	0
171	20240625	173600	223729865	2960	2960	2960	2960	0
172	20240625	173500	223729865	2960	2960	2960	2960	0
173	20240625	173400	223729865	2960	2960	2960	2960	0
174	20240625	173300	223729865	2960	2960	2960	2960	0
175	20240625	173200	223729865	2960	2960	2960	2960	0
176	20240625	173100	223729865	2960	2960	2960	2960	0
177	20240625	173000	223729865	2960	2960	2960	2960	0
178	20240625	172900	223729865	2960	2960	2960	2960	0
179	20240625	172800	223729865	2960	2960	2960	2960	0
180	20240625	172700	223729865	2960	2960	2960	2960	0
181	20240625	172600	223729865	2960	2960	2960	2960	0
182	20240625	172500	223729865	2960	2960	2960	2960	5449
183	20240625	172400	223729865	2960	2960	2960	2960	0
184	20240625	172300	223729865	2960	2960	2960	2960	0
185	20240625	172200	223729865	2960	2960	2960	2960	0
186	20240625	172100	223729865	2960	2960	2960	2960	0
187	20240625	172000	223729865	2960	2960	2960	2960	0
188	20240625	171900	223729865	2960	2960	2960	2960	0
189	20240625	171800	223729865	2960	2960	2960	2960	0
190	20240625	171700	223729865	2960	2960	2960	2960	0
191	20240625	171600	223729865	2960	2960	2960	2960	0
192	20240625	171500	223729865	2960	2960	2960	2960	0
193	20240625	171400	223729865	2960	2960	2960	2960	0
194	20240625	171300	223729865	2960	2960	2960	2960	0
195	20240625	171200	223729865	2960	2960	2960	2960	0
196	20240625	171100	223729865	2960	2960	2960	2960	0
197	20240625	171000	223729865	2960	2960	2960	2960	0
198	20240625	170900	223729865	2960	2960	2960	2960	0
199	20240625	170800	223729865	2960	2960	2960	2960	0
200	20240625	170700	223729865	2960	2960	2960	2960	0
201	20240625	170600	223729865	2960	2960	2960	2960	0
202	20240625	170500	223729865	2960	2960	2960	2960	0
203	20240625	170400	223729865	2960	2960	2960	2960	0
204	20240625	170300	223729865	2960	2960	2960	2960	0
205	20240625	170200	223729865	2960	2960	2960	2960	0
206	20240625	170100	223729865	2960	2960	2960	2960	0
207	20240625	170000	223729865	2960	2960	2960	2960	0
208	20240625	165900	223729865	2960	2960	2960	2960	0
209	20240625	165800	223729865	2960	2960	2960	2960	0
210	20240625	165700	223729865	2960	2960	2960	2960	0
211	20240625	165600	223729865	2960	2960	2960	2960	0
212	20240625	165500	223729865	2960	2960	2960	2960	5449
213	20240625	165400	223729865	2960	2960	2960	2960	0
214	20240625	165300	223729865	2960	2960	2960	2960	0
215	20240625	165200	223729865	2960	2960	2960	2960	0
216	20240625	165100	223729865	2960	2960	2960	2960	0
217	20240625	165000	223729865	2960	2960	2960	2960	0
218	20240625	164900	223729865	2960	2960	2960	2960	0
219	20240625	164800	223729865	2960	2960	2960	2960	0
220	20240625	164700	223729865	2960	2960	2960	2960	0
221	20240625	164600	223729865	2960	2960	2960	2960	0
222	20240625	164500	223729865	2960	2960	2960	2960	0
223	20240625	164400	223729865	2960	2960	2960	2960	0
224	20240625	164300	223729865	2960	2960	2960	2960	0
225	20240625	164200	223729865	2960	2960	2960	2960	0
226	20240625	164100	223729865	2960	2960	2960	2960	0
227	20240625	164000	223729865	2960	2960	2960	2960	0
228	20240625	163900	223729865	2960	2960	2960	2960	0
229	20240625	163800	223729865	2960	2960	2960	2960	0
230	20240625	163700	223729865	2960	2960	2960	2960	0
231	20240625	163600	223729865	2960	2960	2960	2960	0
232	20240625	163500	223729865	2960	2960	2960	2960	0
233	20240625	163400	223729865	2960	2960	2960	2960	0
234	20240625	163300	223729865	2960	2960	2960	2960	0
235	20240625	163200	223729865	2960	2960	2960	2960	0
236	20240625	163100	223729865	2960	2960	2960	2960	0
237	20240625	163000	223729865	2960	2960	2960	2960	0
238	20240625	162900	223729865	2960	2960	2960	2960	0
239	20240625	162800	223729865	2960	2960	2960	2960	0
240	20240625	162700	223729865	2960	2960	2960	2960	0
241	20240625	162600	223729865	2960	2960	2960	2960	0
242	20240625	162500	223729865	2960	2960	2960	2960	5449
243	20240625	162400	223729865	2960	2960	2960	2960	0
244	20240625	162300	223729865	2960	2960	2960	2960	0
245	20240625	162200	223729865	2960	2960	2960	2960	0
246	20240625	162100	223729865	2960	2960	2960	2960	0
247	20240625	162000	223729865	2960	2960	2960	2960	0
248	20240625	161900	223729865	2960	2960	2960	2960	0
249	20240625	161800	223729865	2960	2960	2960	2960	0
250	20240625	161700	223729865	2960	2960	2960	2960	0
251	20240625	161600	223729865	2960	2960	2960	2960	0
252	20240625	161500	223729865	2960	2960	2960	2960	0
253	20240625	161400	223729865	2960	2960	2960	2960	0
254	20240625	161300	223729865	2960	2960	2960	2960	0
255	20240625	161200	223729865	2960	2960	2960	2960	0
256	20240625	161100	223729865	2960	2960	2960	2960	0
257	20240625	161000	223729865	2960	2960	2960	2960	0
258	20240625	160900	223729865	2960	2960	2960	2960	0
259	20240625	160800	223729865	2960	2960	2960	2960	0
260	20240625	160700	223729865	2960	2960	2960	2960	0
261	20240625	160600	223729865	2960	2960	2960	2960	0
262	20240625	160500	223729865	2960	2960	2960	2960	0
263	20240625	160400	223729865	2960	2960	2960	2960	0
264	20240625	160300	223729865	2960	2960	2960	2960	0
265	20240625	160200	223729865	2960	2960	2960	2960	0
266	20240625	160100	223729865	2960	2960	2960	2960	0
267	20240625	160000	223729865	2960	2960	2960	2960	0
268	20240625	155900	223729865	2960	2960	2960	2960	0
269	20240625	155800	223729865	2960	2960	2960	2960	0
270	20240625	155700	223729865	2960	2960	2960	2960	0
271	20240625	155600	223729865	2960	2960	2960	2960	0
272	20240625	155500	223729865	2960	2960	2960	2960	5449
273	20240625	155400	223729865	2960	2960	2960	2960	0
274	20240625	155300	223729865	2960	2960	2960	2960	0
275	20240625	155200	223729865	2960	2960	2960	2960	0
276	20240625	155100	223729865	2960	2960	2960	2960	0
277	20240625	155000	223729865	2960	2960	2960	2960	0
278	20240625	154900	223729865	2960	2960	2960	2960	0
279	20240625	154800	223729865	2960	2960	2960	2960	0
280	20240625	154700	223729865	2960	2960	2960	2960	0
281	20240625	154600	223729865	2960	2960	2960	2960	0
282	20240625	154500	223729865	2960	2960	2960	2960	0
283	20240625	154400	223729865	2960	2960	2960	2960	0
284	20240625	154300	223729865	2960	2960	2960	2960	0
285	20240625	154200	223729865	2960	2960	2960	2960	0
286	20240625	154100	223729865	2960	2960	2960	2960	0
287	20240625	154000	223729865	2960	2960	2960	2960	0
288	20240625	153900	223729865	2960	2960	2960	2960	0
289	20240625	153800	223729865	2960	2960	2960	2960	0
290	20240625	153700	223729865	2960	2960	2960	2960	0
291	20240625	153600	223729865	2960	2960	2960	2960	0
292	20240625	153500	223729865	2960	2960	2960	2960	0
293	20240625	153400	223729865	2960	2960	2960	2960	0
294	20240625	153300	223729865	2960	2960	2960	2960	0
295	20240625	153200	223729865	2960	2960	2960	2960	0
296	20240625	153100	223729865	2960	2960	2960	2960	0
297	20240625	153000	223729865	2960	2960	2960	2960	5449
298	20240625	152900	207600825	2965	2965	2965	2965	0
299	20240625	152800	207600825	2965	2965	2965	2965	0
300	20240625	152700	207600825	2965	2965	2965	2965	0
301	20240625	152600	207600825	2965	2965	2965	2965	0
302	20240625	152500	207600825	2965	2965	2965	2965	0
303	20240625	152400	207600825	2965	2965	2965	2965	0
304	20240625	152300	207600825	2965	2965	2965	2965	0
305	20240625	152200	207600825	2965	2965	2965	2965	0
306	20240625	152100	207600825	2965	2965	2965	2965	0
307	20240625	152000	207600825	2965	2965	2965	2965	0
308	20240625	151900	207600825	2965	2960	2965	2960	835
309	20240625	151800	205125275	2960	2960	2960	2960	0
310	20240625	151700	205125275	2960	2955	2960	2955	2000
311	20240625	151600	199209610	2940	2940	2940	2940	7
312	20240625	151500	199189030	2940	2940	2940	2940	0
313	20240625	151400	199189030	2940	2950	2955	2940	836
314	20240625	151300	196727605	2950	2950	2950	2950	200
315	20240625	151200	196137605	2950	2950	2950	2950	380
316	20240625	151100	195016605	2950	2950	2950	2950	200
317	20240625	151000	194426605	2950	2950	2950	2950	4015
318	20240625	150900	182582355	2950	2950	2950	2950	600
319	20240625	150800	180812355	2950	2950	2950	2950	10
320	20240625	150700	180782855	2945	2945	2945	2945	1000
321	20240625	150600	177837855	2950	2950	2950	2950	0
322	20240625	150500	177837855	2950	2950	2950	2950	0
323	20240625	150400	177837855	2950	2950	2950	2950	47
324	20240625	150300	177699205	2930	2930	2930	2930	4000
325	20240625	150200	165979205	2930	2930	2930	2930	0
326	20240625	150100	165979205	2930	2955	2955	2930	2
327	20240625	150000	165973320	2935	2935	2935	2935	306
328	20240625	145900	165075210	2935	2935	2935	2935	0
329	20240625	145800	165075210	2935	2935	2935	2935	0
330	20240625	145700	165075210	2935	2935	2935	2935	0
331	20240625	145600	165075210	2935	2935	2935	2935	0
332	20240625	145500	165075210	2935	2935	2935	2935	0
333	20240625	145400	165075210	2935	2935	2935	2935	0
334	20240625	145300	165075210	2935	2935	2935	2935	0
335	20240625	145200	165075210	2935	2935	2935	2935	0
336	20240625	145100	165075210	2935	2935	2935	2935	0
337	20240625	145000	165075210	2935	2935	2935	2935	0
338	20240625	144900	165075210	2935	2935	2935	2935	0
339	20240625	144800	165075210	2935	2940	2940	2935	3662
340	20240625	144700	154327235	2940	2940	2940	2940	0
341	20240625	144600	154327235	2940	2940	2940	2940	5
342	20240625	144500	154312535	2955	2955	2955	2955	0
343	20240625	144400	154312535	2955	2955	2955	2955	11
344	20240625	144300	154280030	2950	2950	2950	2950	460
345	20240625	144200	152923030	2950	2950	2950	2950	1
346	20240625	144100	152920080	2950	2945	2950	2945	2
347	20240625	144000	152914185	2925	2925	2925	2925	0
348	20240625	143900	152914185	2925	2925	2925	2925	0
349	20240625	143800	152914185	2925	2925	2925	2925	900
350	20240625	143700	150281685	2940	2940	2940	2940	0
351	20240625	143600	150281685	2940	2940	2940	2940	0
352	20240625	143500	150281685	2940	2940	2940	2940	150
353	20240625	143400	149840685	2935	2935	2935	2935	0
354	20240625	143300	149840685	2935	2935	2935	2935	0
355	20240625	143200	149840685	2935	2935	2935	2935	0
356	20240625	143100	149840685	2935	2935	2935	2935	0
357	20240625	143000	149840685	2935	2935	2935	2935	0
358	20240625	142900	149840685	2935	2925	2935	2925	801
359	20240625	142800	147495750	2925	2950	2950	2925	613
360	20240625	142700	145699625	2925	2955	2960	2925	1277
361	20240625	142600	141959060	2955	2945	2955	2945	118
362	20240625	142500	141610550	2960	2960	2960	2960	0
363	20240625	142400	141610550	2960	2950	2960	2950	811
364	20240625	142300	139213665	2950	2950	2950	2950	5
365	20240625	142200	139198915	2950	2950	2950	2950	0
366	20240625	142100	139198915	2950	2950	2950	2950	0
367	20240625	142000	139198915	2950	2950	2950	2950	0
368	20240625	141900	139198915	2950	2950	2950	2950	0
369	20240625	141800	139198915	2950	2950	2950	2950	0
370	20240625	141700	139198915	2950	2950	2950	2950	200
371	20240625	141600	138608915	2950	2950	2950	2950	0
372	20240625	141500	138608915	2950	2950	2950	2950	0
373	20240625	141400	138608915	2950	2950	2950	2950	0
374	20240625	141300	138608915	2950	2950	2950	2950	0
375	20240625	141200	138608915	2950	2950	2950	2950	0
376	20240625	141100	138608915	2950	2950	2950	2950	34
377	20240625	141000	138508615	2925	2925	2925	2925	0
378	20240625	140900	138508615	2925	2925	2925	2925	0
379	20240625	140800	138508615	2925	2925	2925	2925	0
380	20240625	140700	138508615	2925	2925	2925	2925	0
381	20240625	140600	138508615	2925	2925	2925	2925	0
382	20240625	140500	138508615	2925	2925	2925	2925	0
383	20240625	140400	138508615	2925	2925	2925	2925	0
384	20240625	140300	138508615	2925	2950	2955	2925	118
385	20240625	140200	138161325	2950	2950	2950	2950	11
386	20240625	140100	138128875	2950	2950	2950	2950	0
387	20240625	140000	138128875	2950	2950	2950	2950	169
388	20240625	135900	137630325	2945	2945	2945	2945	0
389	20240625	135800	137630325	2945	2945	2945	2945	101
390	20240625	135700	137332880	2940	2940	2940	2940	40
391	20240625	135600	137215280	2930	2930	2930	2930	0
392	20240625	135500	137215280	2930	2930	2930	2930	0
393	20240625	135400	137215280	2930	2930	2930	2930	4
394	20240625	135300	137203560	2945	2945	2945	2945	0
395	20240625	135200	137203560	2945	2945	2945	2945	0
396	20240625	135100	137203560	2945	2940	2945	2940	82
397	20240625	135000	136962475	2940	2940	2940	2940	20
398	20240625	134900	136903675	2945	2945	2945	2945	0
399	20240625	134800	136903675	2945	2945	2945	2945	0
400	20240625	134700	136903675	2945	2945	2945	2945	125
401	20240625	134600	136535550	2940	2940	2940	2940	0
402	20240625	134500	136535550	2940	2940	2940	2940	0
403	20240625	134400	136535550	2940	2940	2940	2940	0
404	20240625	134300	136535550	2940	2940	2940	2940	180
405	20240625	134200	136006350	2930	2930	2930	2930	0
406	20240625	134100	136006350	2930	2930	2930	2930	0
407	20240625	134000	136006350	2930	2930	2930	2930	0
408	20240625	133900	136006350	2930	2930	2930	2930	5
409	20240625	133800	135991700	2930	2930	2930	2930	2
410	20240625	133700	135985840	2930	2930	2930	2930	34
411	20240625	133600	135886220	2940	2940	2940	2940	0
412	20240625	133500	135886220	2940	2940	2940	2940	800
413	20240625	133400	133534220	2940	2940	2940	2940	0
414	20240625	133300	133534220	2940	2940	2940	2940	180
415	20240625	133200	133005020	2940	2940	2940	2940	0
416	20240625	133100	133005020	2940	2940	2940	2940	0
417	20240625	133000	133005020	2940	2940	2940	2940	0
418	20240625	132900	133005020	2940	2940	2940	2940	113
419	20240625	132800	132672800	2930	2930	2930	2930	0
420	20240625	132700	132672800	2930	2930	2930	2930	0
421	20240625	132600	132672800	2930	2930	2930	2930	0
422	20240625	132500	132672800	2930	2930	2930	2930	0
423	20240625	132400	132672800	2930	2930	2930	2930	0
424	20240625	132300	132672800	2930	2930	2930	2930	0
425	20240625	132200	132672800	2930	2930	2930	2930	0
426	20240625	132100	132672800	2930	2930	2930	2930	0
427	20240625	132000	132672800	2930	2930	2930	2930	0
428	20240625	131900	132672800	2930	2930	2930	2930	0
429	20240625	131800	132672800	2930	2930	2930	2930	0
430	20240625	131700	132672800	2930	2930	2930	2930	400
431	20240625	131600	131500800	2930	2930	2930	2930	0
432	20240625	131500	131500800	2930	2930	2930	2930	0
433	20240625	131400	131500800	2930	2930	2930	2930	0
434	20240625	131300	131500800	2930	2930	2930	2930	0
435	20240625	131200	131500800	2930	2930	2930	2930	0
436	20240625	131100	131500800	2930	2930	2930	2930	0
437	20240625	131000	131500800	2930	2930	2930	2930	1
438	20240625	130900	131497870	2940	2940	2940	2940	0
439	20240625	130800	131497870	2940	2940	2940	2940	0
440	20240625	130700	131497870	2940	2940	2940	2940	0
441	20240625	130600	131497870	2940	2940	2940	2940	0
442	20240625	130500	131497870	2940	2930	2940	2930	1214
443	20240625	130400	127938710	2930	2935	2935	2930	2000
444	20240625	130300	122072620	2930	2935	2935	2930	1400
445	20240625	130200	117965620	2955	2955	2955	2955	0
446	20240625	130100	117965620	2955	2955	2955	2955	0
447	20240625	130000	117965620	2955	2955	2955	2955	0
448	20240625	125900	117965620	2955	2955	2955	2955	0
449	20240625	125800	117965620	2955	2955	2955	2955	0
450	20240625	125700	117965620	2955	2955	2955	2955	0
451	20240625	125600	117965620	2955	2955	2955	2955	958
452	20240625	125500	115134730	2960	2935	2960	2935	3001
453	20240625	125400	106267090	2940	2935	2940	2935	955
454	20240625	125300	103462965	2915	2915	2915	2915	3243
455	20240625	125200	94009620	2930	2930	2930	2930	170
456	20240625	125100	93511520	2930	2925	2930	2925	102
457	20240625	125000	93212670	2915	2920	2920	2915	6
458	20240625	124900	93195165	2925	2930	2935	2925	373
459	20240625	124800	92100435	2930	2930	2930	2930	540
460	20240625	124700	90518235	2930	2930	2930	2930	290
461	20240625	124600	89668535	2930	2930	2930	2930	0
462	20240625	124500	89668535	2930	2930	2930	2930	370
463	20240625	124400	88584435	2930	2930	2930	2930	180
464	20240625	124300	88057035	2930	2920	2930	2920	1484
465	20240625	124200	83716850	2920	2920	2920	2920	0
466	20240625	124100	83716850	2920	2920	2920	2920	0
467	20240625	124000	83716850	2920	2920	2920	2920	0
468	20240625	123900	83716850	2920	2920	2920	2920	220
469	20240625	123800	83074450	2900	2900	2900	2900	0
470	20240625	123700	83074450	2900	2900	2900	2900	0
471	20240625	123600	83074450	2900	2900	2900	2900	0
472	20240625	123500	83074450	2900	2900	2900	2900	0
473	20240625	123400	83074450	2900	2900	2900	2900	0
474	20240625	123300	83074450	2900	2900	2900	2900	0
475	20240625	123200	83074450	2900	2900	2900	2900	0
476	20240625	123100	83074450	2900	2900	2900	2900	0
477	20240625	123000	83074450	2900	2900	2900	2900	0
478	20240625	122900	83074450	2900	2900	2900	2900	0
479	20240625	122800	83074450	2900	2900	2900	2900	0
480	20240625	122700	83074450	2900	2900	2900	2900	80
481	20240625	122600	82842450	2900	2900	2900	2900	0
482	20240625	122500	82842450	2900	2900	2900	2900	0
483	20240625	122400	82842450	2900	2900	2900	2900	0
484	20240625	122300	82842450	2900	2900	2900	2900	0
485	20240625	122200	82842450	2900	2900	2900	2900	500
486	20240625	122100	81392450	2900	2900	2900	2900	0
487	20240625	122000	81392450	2900	2900	2900	2900	0
488	20240625	121900	81392450	2900	2900	2900	2900	0
489	20240625	121800	81392450	2900	2900	2900	2900	0
490	20240625	121700	81392450	2900	2900	2900	2900	10
491	20240625	121600	81363450	2920	2920	2920	2920	0
492	20240625	121500	81363450	2920	2920	2920	2920	367
493	20240625	121400	80291810	2900	2900	2900	2900	0
494	20240625	121300	80291810	2900	2900	2900	2900	0
495	20240625	121200	80291810	2900	2900	2900	2900	0
496	20240625	121100	80291810	2900	2900	2900	2900	1
497	20240625	121000	80288910	2900	2900	2900	2900	0
498	20240625	120900	80288910	2900	2900	2900	2900	0
499	20240625	120800	80288910	2900	2900	2900	2900	0
500	20240625	120700	80288910	2900	2900	2900	2900	0
501	20240625	120600	80288910	2900	2900	2900	2900	0
502	20240625	120500	80288910	2900	2900	2900	2900	0
503	20240625	120400	80288910	2900	2900	2900	2900	0
504	20240625	120300	80288910	2900	2900	2900	2900	0
505	20240625	120200	80288910	2900	2900	2900	2900	0
506	20240625	120100	80288910	2900	2895	2900	2895	20
507	20240625	120000	80230960	2900	2900	2900	2900	0
508	20240625	115900	80230960	2900	2900	2900	2900	0
509	20240625	115800	80230960	2900	2900	2900	2900	1008
510	20240625	115700	77307760	2900	2900	2900	2900	0
511	20240625	115600	77307760	2900	2900	2900	2900	0
512	20240625	115500	77307760	2900	2900	2900	2900	21
513	20240625	115400	77246860	2900	2900	2900	2900	0
514	20240625	115300	77246860	2900	2900	2900	2900	0
515	20240625	115200	77246860	2900	2900	2900	2900	0
516	20240625	115100	77246860	2900	2900	2900	2900	0
517	20240625	115000	77246860	2900	2900	2900	2900	0
518	20240625	114900	77246860	2900	2900	2900	2900	145
519	20240625	114800	76826360	2920	2920	2920	2920	0
520	20240625	114700	76826360	2920	2920	2920	2920	0
521	20240625	114600	76826360	2920	2920	2920	2920	50
522	20240625	114500	76680360	2920	2920	2920	2920	0
523	20240625	114400	76680360	2920	2920	2920	2920	0
524	20240625	114300	76680360	2920	2920	2920	2920	0
525	20240625	114200	76680360	2920	2920	2920	2920	0
526	20240625	114100	76680360	2920	2920	2920	2920	0
527	20240625	114000	76680360	2920	2920	2920	2920	1
528	20240625	113900	76677440	2900	2900	2900	2900	2000
529	20240625	113800	70877440	2925	2925	2925	2925	0
530	20240625	113700	70877440	2925	2925	2925	2925	0
531	20240625	113600	70877440	2925	2925	2925	2925	0
532	20240625	113500	70877440	2925	2925	2925	2925	1
533	20240625	113400	70874515	2900	2900	2900	2900	0
534	20240625	113300	70874515	2900	2900	2900	2900	0
535	20240625	113200	70874515	2900	2900	2900	2900	1
536	20240625	113100	70871615	2925	2925	2925	2925	0
537	20240625	113000	70871615	2925	2925	2925	2925	0
538	20240625	112900	70871615	2925	2925	2925	2925	0
539	20240625	112800	70871615	2925	2925	2925	2925	1732
540	20240625	112700	65805515	2920	2910	2920	2910	3256
541	20240625	112600	56322975	2890	2890	2890	2890	200
542	20240625	112500	55744975	2890	2890	2890	2890	0
543	20240625	112400	55744975	2890	2890	2890	2890	0
544	20240625	112300	55744975	2890	2890	2890	2890	0
545	20240625	112200	55744975	2890	2890	2890	2890	0
546	20240625	112100	55744975	2890	2895	2895	2890	314
547	20240625	112000	54837510	2900	2900	2900	2900	0
548	20240625	111900	54837510	2900	2900	2900	2900	0
549	20240625	111800	54837510	2900	2900	2900	2900	0
550	20240625	111700	54837510	2900	2900	2900	2900	0
551	20240625	111600	54837510	2900	2900	2900	2900	0
552	20240625	111500	54837510	2900	2900	2900	2900	385
553	20240625	111400	53721010	2890	2890	2890	2890	5
554	20240625	111300	53706560	2900	2900	2900	2900	0
555	20240625	111200	53706560	2900	2900	2900	2900	0
556	20240625	111100	53706560	2900	2900	2900	2900	0
557	20240625	111000	53706560	2900	2900	2900	2900	0
558	20240625	110900	53706560	2900	2900	2900	2900	0
559	20240625	110800	53706560	2900	2900	2900	2900	2
560	20240625	110700	53700760	2900	2900	2900	2900	0
561	20240625	110600	53700760	2900	2900	2900	2900	0
562	20240625	110500	53700760	2900	2900	2900	2900	0
563	20240625	110400	53700760	2900	2900	2900	2900	0
564	20240625	110300	53700760	2900	2900	2900	2900	0
565	20240625	110200	53700760	2900	2900	2900	2900	0
566	20240625	110100	53700760	2900	2900	2900	2900	0
567	20240625	110000	53700760	2900	2900	2900	2900	5
568	20240625	105900	53686260	2900	2900	2900	2900	9
569	20240625	105800	53660160	2900	2900	2900	2900	0
570	20240625	105700	53660160	2900	2900	2900	2900	963
571	20240625	105600	50867460	2900	2900	2900	2900	10
572	20240625	105500	50838460	2900	2890	2900	2890	11
573	20240625	105400	50806570	2890	2890	2890	2890	0
574	20240625	105300	50806570	2890	2890	2890	2890	0
575	20240625	105200	50806570	2890	2890	2890	2890	0
576	20240625	105100	50806570	2890	2900	2900	2890	22
577	20240625	105000	50742920	2900	2900	2900	2900	0
578	20240625	104900	50742920	2900	2900	2900	2900	0
579	20240625	104800	50742920	2900	2900	2900	2900	0
580	20240625	104700	50742920	2900	2900	2900	2900	0
581	20240625	104600	50742920	2900	2900	2900	2900	400
582	20240625	104500	49582920	2890	2890	2890	2890	0
583	20240625	104400	49582920	2890	2890	2890	2890	25
584	20240625	104300	49510670	2885	2885	2885	2885	0
585	20240625	104200	49510670	2885	2885	2885	2885	0
586	20240625	104100	49510670	2885	2885	2885	2885	0
587	20240625	104000	49510670	2885	2885	2885	2885	41
588	20240625	103900	49392385	2885	2885	2885	2885	0
589	20240625	103800	49392385	2885	2885	2885	2885	0
590	20240625	103700	49392385	2885	2885	2885	2885	0
591	20240625	103600	49392385	2885	2885	2885	2885	0
592	20240625	103500	49392385	2885	2885	2885	2885	0
593	20240625	103400	49392385	2885	2885	2885	2885	0
594	20240625	103300	49392385	2885	2885	2885	2885	0
595	20240625	103200	49392385	2885	2885	2885	2885	0
596	20240625	103100	49392385	2885	2885	2885	2885	0
597	20240625	103000	49392385	2885	2885	2885	2885	0
598	20240625	102900	49392385	2885	2885	2885	2885	0
599	20240625	102800	49392385	2885	2885	2885	2885	0
600	20240625	102700	49392385	2885	2885	2885	2885	0
601	20240625	102600	49392385	2885	2890	2890	2885	1100
602	20240625	102500	46214835	2890	2890	2890	2890	1
603	20240625	102400	46211945	2910	2910	2910	2910	0
604	20240625	102300	46211945	2910	2910	2910	2910	0
605	20240625	102200	46211945	2910	2910	2910	2910	0
606	20240625	102100	46211945	2910	2910	2910	2910	170
607	20240625	102000	45717245	2890	2890	2890	2890	0
608	20240625	101900	45717245	2890	2890	2890	2890	0
609	20240625	101800	45717245	2890	2890	2890	2890	0
610	20240625	101700	45717245	2890	2890	2890	2890	0
611	20240625	101600	45717245	2890	2890	2890	2890	100
612	20240625	101500	45428245	2890	2890	2890	2890	100
613	20240625	101400	45139245	2910	2910	2910	2910	0
614	20240625	101300	45139245	2910	2910	2910	2910	7
615	20240625	101200	45118875	2890	2890	2890	2890	0
616	20240625	101100	45118875	2890	2890	2890	2890	21
617	20240625	101000	45058185	2915	2915	2915	2915	0
618	20240625	100900	45058185	2915	2915	2915	2915	0
619	20240625	100800	45058185	2915	2915	2915	2915	195
620	20240625	100700	44489760	2915	2890	2915	2890	3456
621	20240625	100600	34430555	2890	2905	2905	2890	77
622	20240625	100500	34206965	2905	2905	2905	2905	1
623	20240625	100400	34204060	2895	2895	2895	2895	3
624	20240625	100300	34195375	2905	2905	2905	2905	0
625	20240625	100200	34195375	2905	2905	2905	2905	1
626	20240625	100100	34192470	2905	2905	2905	2905	1
627	20240625	100000	34189565	2890	2890	2890	2890	0
628	20240625	095900	34189565	2890	2890	2890	2890	0
629	20240625	095800	34189565	2890	2895	2895	2890	90
630	20240625	095700	33929335	2900	2900	2900	2900	0
631	20240625	095600	33929335	2900	2900	2900	2900	1
632	20240625	095500	33926435	2900	2900	2900	2900	0
633	20240625	095400	33926435	2900	2900	2900	2900	240
634	20240625	095300	33230435	2895	2895	2895	2895	0
635	20240625	095200	33230435	2895	2895	2895	2895	0
636	20240625	095100	33230435	2895	2895	2895	2895	0
637	20240625	095000	33230435	2895	2895	2895	2895	0
638	20240625	094900	33230435	2895	2895	2895	2895	32
639	20240625	094800	33137795	2885	2885	2885	2885	0
640	20240625	094700	33137795	2885	2885	2885	2885	0
641	20240625	094600	33137795	2885	2885	2885	2885	0
642	20240625	094500	33137795	2885	2890	2890	2885	419
643	20240625	094400	31928960	2880	2880	2880	2880	0
644	20240625	094300	31928960	2880	2900	2900	2880	740
645	20240625	094200	29793715	2900	2900	2900	2900	0
646	20240625	094100	29793715	2900	2905	2905	2900	1000
647	20240625	094000	26893620	2905	2905	2905	2905	10
648	20240625	093900	26864570	2910	2910	2910	2910	840
649	20240625	093800	24420170	2915	2890	2915	2890	427
650	20240625	093700	23181080	2880	2890	2890	2880	32
651	20240625	093600	23088910	2875	2875	2890	2875	319
652	20240625	093500	22171770	2875	2880	2880	2875	626
653	20240625	093400	20370865	2890	2890	2890	2890	0
654	20240625	093300	20370865	2890	2890	2890	2890	1431
655	20240625	093200	16235275	2885	2890	2890	2885	415
656	20240625	093100	15036495	2895	2900	2900	2895	1552
657	20240625	093000	10541435	2910	2910	2910	2910	1
658	20240625	092900	10538525	2900	2900	2900	2900	0
659	20240625	092800	10538525	2900	2900	2900	2900	0
660	20240625	092700	10538525	2900	2900	2900	2900	0
661	20240625	092600	10538525	2900	2900	2900	2900	0
662	20240625	092500	10538525	2900	2900	2900	2900	0
663	20240625	092400	10538525	2900	2900	2900	2900	9
664	20240625	092300	10512425	2915	2915	2915	2915	0
665	20240625	092200	10512425	2915	2915	2915	2915	0
666	20240625	092100	10512425	2915	2915	2915	2915	0
667	20240625	092000	10512425	2915	2915	2915	2895	1213
668	20240625	091900	6991395	2935	2935	2935	2935	6
669	20240625	091800	6973785	2915	2930	2930	2915	256
670	20240625	091700	6223720	2925	2925	2925	2925	3
671	20240625	091600	6214945	2925	2925	2925	2925	0
672	20240625	091500	6214945	2925	2925	2925	2925	0
673	20240625	091400	6214945	2925	2925	2925	2925	0
674	20240625	091300	6214945	2925	2925	2925	2925	0
675	20240625	091200	6214945	2925	2925	2925	2925	1
676	20240625	091100	6212020	2920	2920	2920	2920	138
677	20240625	091000	5809060	2920	2915	2920	2915	6
678	20240625	090900	5791550	2915	2915	2915	2915	271
679	20240625	090800	5001585	2900	2900	2900	2900	0
680	20240625	090700	5001585	2900	2900	2900	2900	0
681	20240625	090600	5001585	2900	2900	2900	2900	233
682	20240625	090500	4325885	2920	2920	2920	2920	0
683	20240625	090400	4325885	2920	2920	2920	2920	146
684	20240625	090300	3899565	2895	2895	2895	2895	0
685	20240625	090200	3899565	2895	2895	2895	2895	0
686	20240625	090100	3899565	2895	2895	2895	2895	0
687	20240625	090000	3899565	2895	2895	2895	2895	1347