KissMeData/168330/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203100	70901485	2125	2125	2125	2125	78
3	20240625	203000	70901485	2125	2125	2125	2125	0
4	20240625	202900	70901485	2125	2125	2125	2125	0
5	20240625	202800	70901485	2125	2125	2125	2125	0
6	20240625	202700	70901485	2125	2125	2125	2125	0
7	20240625	202600	70901485	2125	2125	2125	2125	0
8	20240625	202500	70901485	2125	2125	2125	2125	0
9	20240625	202400	70901485	2125	2125	2125	2125	0
10	20240625	202300	70901485	2125	2125	2125	2125	0
11	20240625	202200	70901485	2125	2125	2125	2125	0
12	20240625	202100	70901485	2125	2125	2125	2125	0
13	20240625	202000	70901485	2125	2125	2125	2125	0
14	20240625	201900	70901485	2125	2125	2125	2125	0
15	20240625	201800	70901485	2125	2125	2125	2125	0
16	20240625	201700	70901485	2125	2125	2125	2125	0
17	20240625	201600	70901485	2125	2125	2125	2125	0
18	20240625	201500	70901485	2125	2125	2125	2125	0
19	20240625	201400	70901485	2125	2125	2125	2125	0
20	20240625	201300	70901485	2125	2125	2125	2125	0
21	20240625	201200	70901485	2125	2125	2125	2125	0
22	20240625	201100	70901485	2125	2125	2125	2125	0
23	20240625	201000	70901485	2125	2125	2125	2125	0
24	20240625	200900	70901485	2125	2125	2125	2125	0
25	20240625	200800	70901485	2125	2125	2125	2125	0
26	20240625	200700	70901485	2125	2125	2125	2125	0
27	20240625	200600	70901485	2125	2125	2125	2125	0
28	20240625	200500	70901485	2125	2125	2125	2125	0
29	20240625	200400	70901485	2125	2125	2125	2125	0
30	20240625	200300	70901485	2125	2125	2125	2125	0
31	20240625	200200	70901485	2125	2125	2125	2125	0
32	20240625	200100	70901485	2125	2125	2125	2125	78
33	20240625	200000	70901485	2125	2125	2125	2125	0
34	20240625	195900	70901485	2125	2125	2125	2125	0
35	20240625	195800	70901485	2125	2125	2125	2125	0
36	20240625	195700	70901485	2125	2125	2125	2125	0
37	20240625	195600	70901485	2125	2125	2125	2125	0
38	20240625	195500	70901485	2125	2125	2125	2125	0
39	20240625	195400	70901485	2125	2125	2125	2125	0
40	20240625	195300	70901485	2125	2125	2125	2125	0
41	20240625	195200	70901485	2125	2125	2125	2125	0
42	20240625	195100	70901485	2125	2125	2125	2125	0
43	20240625	195000	70901485	2125	2125	2125	2125	0
44	20240625	194900	70901485	2125	2125	2125	2125	0
45	20240625	194800	70901485	2125	2125	2125	2125	0
46	20240625	194700	70901485	2125	2125	2125	2125	0
47	20240625	194600	70901485	2125	2125	2125	2125	0
48	20240625	194500	70901485	2125	2125	2125	2125	0
49	20240625	194400	70901485	2125	2125	2125	2125	0
50	20240625	194300	70901485	2125	2125	2125	2125	0
51	20240625	194200	70901485	2125	2125	2125	2125	0
52	20240625	194100	70901485	2125	2125	2125	2125	0
53	20240625	194000	70901485	2125	2125	2125	2125	0
54	20240625	193900	70901485	2125	2125	2125	2125	0
55	20240625	193800	70901485	2125	2125	2125	2125	0
56	20240625	193700	70901485	2125	2125	2125	2125	0
57	20240625	193600	70901485	2125	2125	2125	2125	0
58	20240625	193500	70901485	2125	2125	2125	2125	0
59	20240625	193400	70901485	2125	2125	2125	2125	0
60	20240625	193300	70901485	2125	2125	2125	2125	0
61	20240625	193200	70901485	2125	2125	2125	2125	0
62	20240625	193100	70901485	2125	2125	2125	2125	78
63	20240625	193000	70901485	2125	2125	2125	2125	0
64	20240625	192900	70901485	2125	2125	2125	2125	0
65	20240625	192800	70901485	2125	2125	2125	2125	0
66	20240625	192700	70901485	2125	2125	2125	2125	0
67	20240625	192600	70901485	2125	2125	2125	2125	0
68	20240625	192500	70901485	2125	2125	2125	2125	0
69	20240625	192400	70901485	2125	2125	2125	2125	0
70	20240625	192300	70901485	2125	2125	2125	2125	0
71	20240625	192200	70901485	2125	2125	2125	2125	0
72	20240625	192100	70901485	2125	2125	2125	2125	0
73	20240625	192000	70901485	2125	2125	2125	2125	0
74	20240625	191900	70901485	2125	2125	2125	2125	0
75	20240625	191800	70901485	2125	2125	2125	2125	0
76	20240625	191700	70901485	2125	2125	2125	2125	0
77	20240625	191600	70901485	2125	2125	2125	2125	0
78	20240625	191500	70901485	2125	2125	2125	2125	0
79	20240625	191400	70901485	2125	2125	2125	2125	0
80	20240625	191300	70901485	2125	2125	2125	2125	0
81	20240625	191200	70901485	2125	2125	2125	2125	0
82	20240625	191100	70901485	2125	2125	2125	2125	0
83	20240625	191000	70901485	2125	2125	2125	2125	0
84	20240625	190900	70901485	2125	2125	2125	2125	0
85	20240625	190800	70901485	2125	2125	2125	2125	0
86	20240625	190700	70901485	2125	2125	2125	2125	0
87	20240625	190600	70901485	2125	2125	2125	2125	0
88	20240625	190500	70901485	2125	2125	2125	2125	0
89	20240625	190400	70901485	2125	2125	2125	2125	0
90	20240625	190300	70901485	2125	2125	2125	2125	0
91	20240625	190200	70901485	2125	2125	2125	2125	0
92	20240625	190100	70901485	2125	2125	2125	2125	78
93	20240625	190000	70901485	2125	2125	2125	2125	0
94	20240625	185900	70901485	2125	2125	2125	2125	0
95	20240625	185800	70901485	2125	2125	2125	2125	0
96	20240625	185700	70901485	2125	2125	2125	2125	0
97	20240625	185600	70901485	2125	2125	2125	2125	0
98	20240625	185500	70901485	2125	2125	2125	2125	0
99	20240625	185400	70901485	2125	2125	2125	2125	0
100	20240625	185300	70901485	2125	2125	2125	2125	0
101	20240625	185200	70901485	2125	2125	2125	2125	0
102	20240625	185100	70901485	2125	2125	2125	2125	0
103	20240625	185000	70901485	2125	2125	2125	2125	0
104	20240625	184900	70901485	2125	2125	2125	2125	0
105	20240625	184800	70901485	2125	2125	2125	2125	0
106	20240625	184700	70901485	2125	2125	2125	2125	0
107	20240625	184600	70901485	2125	2125	2125	2125	0
108	20240625	184500	70901485	2125	2125	2125	2125	0
109	20240625	184400	70901485	2125	2125	2125	2125	0
110	20240625	184300	70901485	2125	2125	2125	2125	0
111	20240625	184200	70901485	2125	2125	2125	2125	0
112	20240625	184100	70901485	2125	2125	2125	2125	0
113	20240625	184000	70901485	2125	2125	2125	2125	0
114	20240625	183900	70901485	2125	2125	2125	2125	0
115	20240625	183800	70901485	2125	2125	2125	2125	0
116	20240625	183700	70901485	2125	2125	2125	2125	0
117	20240625	183600	70901485	2125	2125	2125	2125	0
118	20240625	183500	70901485	2125	2125	2125	2125	0
119	20240625	183400	70901485	2125	2125	2125	2125	0
120	20240625	183300	70901485	2125	2125	2125	2125	0
121	20240625	183200	70901485	2125	2125	2125	2125	0
122	20240625	183100	70901485	2125	2125	2125	2125	78
123	20240625	183000	70901485	2125	2125	2125	2125	0
124	20240625	182900	70901485	2125	2125	2125	2125	0
125	20240625	182800	70901485	2125	2125	2125	2125	0
126	20240625	182700	70901485	2125	2125	2125	2125	0
127	20240625	182600	70901485	2125	2125	2125	2125	0
128	20240625	182500	70901485	2125	2125	2125	2125	0
129	20240625	182400	70901485	2125	2125	2125	2125	0
130	20240625	182300	70901485	2125	2125	2125	2125	0
131	20240625	182200	70901485	2125	2125	2125	2125	0
132	20240625	182100	70901485	2125	2125	2125	2125	0
133	20240625	182000	70901485	2125	2125	2125	2125	0
134	20240625	181900	70901485	2125	2125	2125	2125	0
135	20240625	181800	70901485	2125	2125	2125	2125	0
136	20240625	181700	70901485	2125	2125	2125	2125	0
137	20240625	181600	70901485	2125	2125	2125	2125	0
138	20240625	181500	70901485	2125	2125	2125	2125	0
139	20240625	181400	70901485	2125	2125	2125	2125	0
140	20240625	181300	70901485	2125	2125	2125	2125	0
141	20240625	181200	70901485	2125	2125	2125	2125	0
142	20240625	181100	70901485	2125	2125	2125	2125	0
143	20240625	181000	70901485	2125	2125	2125	2125	0
144	20240625	180900	70901485	2125	2125	2125	2125	0
145	20240625	180800	70901485	2125	2125	2125	2125	0
146	20240625	180700	70901485	2125	2125	2125	2125	0
147	20240625	180600	70901485	2125	2125	2125	2125	0
148	20240625	180500	70901485	2125	2125	2125	2125	0
149	20240625	180400	70901485	2125	2125	2125	2125	0
150	20240625	180300	70901485	2125	2125	2125	2125	0
151	20240625	180200	70901485	2125	2125	2125	2125	0
152	20240625	180100	70901485	2125	2125	2125	2125	78
153	20240625	180000	70901485	2125	2125	2125	2125	0
154	20240625	175900	70901485	2125	2125	2125	2125	0
155	20240625	175800	70901485	2125	2125	2125	2125	0
156	20240625	175700	70901485	2125	2125	2125	2125	0
157	20240625	175600	70901485	2125	2125	2125	2125	0
158	20240625	175500	70901485	2125	2125	2125	2125	0
159	20240625	175400	70901485	2125	2125	2125	2125	0
160	20240625	175300	70901485	2125	2125	2125	2125	0
161	20240625	175200	70901485	2125	2125	2125	2125	0
162	20240625	175100	70901485	2125	2125	2125	2125	0
163	20240625	175000	70901485	2125	2125	2125	2125	0
164	20240625	174900	70901485	2125	2125	2125	2125	0
165	20240625	174800	70901485	2125	2125	2125	2125	0
166	20240625	174700	70901485	2125	2125	2125	2125	0
167	20240625	174600	70901485	2125	2125	2125	2125	0
168	20240625	174500	70901485	2125	2125	2125	2125	0
169	20240625	174400	70901485	2125	2125	2125	2125	0
170	20240625	174300	70901485	2125	2125	2125	2125	0
171	20240625	174200	70901485	2125	2125	2125	2125	0
172	20240625	174100	70901485	2125	2125	2125	2125	0
173	20240625	174000	70901485	2125	2125	2125	2125	0
174	20240625	173900	70901485	2125	2125	2125	2125	0
175	20240625	173800	70901485	2125	2125	2125	2125	0
176	20240625	173700	70901485	2125	2125	2125	2125	0
177	20240625	173600	70901485	2125	2125	2125	2125	0
178	20240625	173500	70901485	2125	2125	2125	2125	0
179	20240625	173400	70901485	2125	2125	2125	2125	0
180	20240625	173300	70901485	2125	2125	2125	2125	0
181	20240625	173200	70901485	2125	2125	2125	2125	0
182	20240625	173100	70901485	2125	2125	2125	2125	78
183	20240625	173000	70901485	2125	2125	2125	2125	0
184	20240625	172900	70901485	2125	2125	2125	2125	0
185	20240625	172800	70901485	2125	2125	2125	2125	0
186	20240625	172700	70901485	2125	2125	2125	2125	0
187	20240625	172600	70901485	2125	2125	2125	2125	0
188	20240625	172500	70901485	2125	2125	2125	2125	0
189	20240625	172400	70901485	2125	2125	2125	2125	0
190	20240625	172300	70901485	2125	2125	2125	2125	0
191	20240625	172200	70901485	2125	2125	2125	2125	0
192	20240625	172100	70901485	2125	2125	2125	2125	0
193	20240625	172000	70901485	2125	2125	2125	2125	0
194	20240625	171900	70901485	2125	2125	2125	2125	0
195	20240625	171800	70901485	2125	2125	2125	2125	0
196	20240625	171700	70901485	2125	2125	2125	2125	0
197	20240625	171600	70901485	2125	2125	2125	2125	0
198	20240625	171500	70901485	2125	2125	2125	2125	0
199	20240625	171400	70901485	2125	2125	2125	2125	0
200	20240625	171300	70901485	2125	2125	2125	2125	0
201	20240625	171200	70901485	2125	2125	2125	2125	0
202	20240625	171100	70901485	2125	2125	2125	2125	0
203	20240625	171000	70901485	2125	2125	2125	2125	0
204	20240625	170900	70901485	2125	2125	2125	2125	0
205	20240625	170800	70901485	2125	2125	2125	2125	0
206	20240625	170700	70901485	2125	2125	2125	2125	0
207	20240625	170600	70901485	2125	2125	2125	2125	0
208	20240625	170500	70901485	2125	2125	2125	2125	0
209	20240625	170400	70901485	2125	2125	2125	2125	0
210	20240625	170300	70901485	2125	2125	2125	2125	0
211	20240625	170200	70901485	2125	2125	2125	2125	0
212	20240625	170100	70901485	2125	2125	2125	2125	78
213	20240625	170000	70901485	2125	2125	2125	2125	0
214	20240625	165900	70901485	2125	2125	2125	2125	0
215	20240625	165800	70901485	2125	2125	2125	2125	0
216	20240625	165700	70901485	2125	2125	2125	2125	0
217	20240625	165600	70901485	2125	2125	2125	2125	0
218	20240625	165500	70901485	2125	2125	2125	2125	0
219	20240625	165400	70901485	2125	2125	2125	2125	0
220	20240625	165300	70901485	2125	2125	2125	2125	0
221	20240625	165200	70901485	2125	2125	2125	2125	0
222	20240625	165100	70901485	2125	2125	2125	2125	0
223	20240625	165000	70901485	2125	2125	2125	2125	0
224	20240625	164900	70901485	2125	2125	2125	2125	0
225	20240625	164800	70901485	2125	2125	2125	2125	0
226	20240625	164700	70901485	2125	2125	2125	2125	0
227	20240625	164600	70901485	2125	2125	2125	2125	0
228	20240625	164500	70901485	2125	2125	2125	2125	0
229	20240625	164400	70901485	2125	2125	2125	2125	0
230	20240625	164300	70901485	2125	2125	2125	2125	0
231	20240625	164200	70901485	2125	2125	2125	2125	0
232	20240625	164100	70901485	2125	2125	2125	2125	0
233	20240625	164000	70901485	2125	2125	2125	2125	0
234	20240625	163900	70901485	2125	2125	2125	2125	0
235	20240625	163800	70901485	2125	2125	2125	2125	0
236	20240625	163700	70901485	2125	2125	2125	2125	0
237	20240625	163600	70901485	2125	2125	2125	2125	0
238	20240625	163500	70901485	2125	2125	2125	2125	0
239	20240625	163400	70901485	2125	2125	2125	2125	0
240	20240625	163300	70901485	2125	2125	2125	2125	0
241	20240625	163200	70901485	2125	2125	2125	2125	0
242	20240625	163100	70901485	2125	2125	2125	2125	78
243	20240625	163000	70901485	2125	2125	2125	2125	0
244	20240625	162900	70901485	2125	2125	2125	2125	0
245	20240625	162800	70901485	2125	2125	2125	2125	0
246	20240625	162700	70901485	2125	2125	2125	2125	0
247	20240625	162600	70901485	2125	2125	2125	2125	0
248	20240625	162500	70901485	2125	2125	2125	2125	0
249	20240625	162400	70901485	2125	2125	2125	2125	0
250	20240625	162300	70901485	2125	2125	2125	2125	0
251	20240625	162200	70901485	2125	2125	2125	2125	0
252	20240625	162100	70901485	2125	2125	2125	2125	0
253	20240625	162000	70901485	2125	2125	2125	2125	0
254	20240625	161900	70901485	2125	2125	2125	2125	0
255	20240625	161800	70901485	2125	2125	2125	2125	0
256	20240625	161700	70901485	2125	2125	2125	2125	0
257	20240625	161600	70901485	2125	2125	2125	2125	0
258	20240625	161500	70901485	2125	2125	2125	2125	0
259	20240625	161400	70901485	2125	2125	2125	2125	0
260	20240625	161300	70901485	2125	2125	2125	2125	0
261	20240625	161200	70901485	2125	2125	2125	2125	0
262	20240625	161100	70901485	2125	2125	2125	2125	0
263	20240625	161000	70901485	2125	2125	2125	2125	0
264	20240625	160900	70901485	2125	2125	2125	2125	0
265	20240625	160800	70901485	2125	2125	2125	2125	0
266	20240625	160700	70901485	2125	2125	2125	2125	0
267	20240625	160600	70901485	2125	2125	2125	2125	0
268	20240625	160500	70901485	2125	2125	2125	2125	0
269	20240625	160400	70901485	2125	2125	2125	2125	0
270	20240625	160300	70901485	2125	2125	2125	2125	0
271	20240625	160200	70901485	2125	2125	2125	2125	0
272	20240625	160100	70901485	2125	2125	2125	2125	78
273	20240625	160000	70901485	2125	2125	2125	2125	0
274	20240625	155900	70901485	2125	2125	2125	2125	0
275	20240625	155800	70901485	2125	2125	2125	2125	0
276	20240625	155700	70901485	2125	2125	2125	2125	0
277	20240625	155600	70901485	2125	2125	2125	2125	0
278	20240625	155500	70901485	2125	2125	2125	2125	0
279	20240625	155400	70901485	2125	2125	2125	2125	0
280	20240625	155300	70901485	2125	2125	2125	2125	0
281	20240625	155200	70901485	2125	2125	2125	2125	0
282	20240625	155100	70901485	2125	2125	2125	2125	0
283	20240625	155000	70901485	2125	2125	2125	2125	0
284	20240625	154900	70901485	2125	2125	2125	2125	0
285	20240625	154800	70901485	2125	2125	2125	2125	0
286	20240625	154700	70901485	2125	2125	2125	2125	0
287	20240625	154600	70901485	2125	2125	2125	2125	0
288	20240625	154500	70901485	2125	2125	2125	2125	0
289	20240625	154400	70901485	2125	2125	2125	2125	0
290	20240625	154300	70901485	2125	2125	2125	2125	0
291	20240625	154200	70901485	2125	2125	2125	2125	0
292	20240625	154100	70901485	2125	2125	2125	2125	0
293	20240625	154000	70901485	2125	2125	2125	2125	0
294	20240625	153900	70901485	2125	2125	2125	2125	0
295	20240625	153800	70901485	2125	2125	2125	2125	0
296	20240625	153700	70901485	2125	2125	2125	2125	0
297	20240625	153600	70901485	2125	2125	2125	2125	0
298	20240625	153500	70901485	2125	2125	2125	2125	0
299	20240625	153400	70901485	2125	2125	2125	2125	0
300	20240625	153300	70901485	2125	2125	2125	2125	0
301	20240625	153200	70901485	2125	2125	2125	2125	0
302	20240625	153100	70901485	2125	2125	2125	2125	78
303	20240625	153000	70901485	2125	2125	2125	2125	78
304	20240625	152900	70735735	2125	2125	2125	2125	0
305	20240625	152800	70735735	2125	2125	2125	2125	0
306	20240625	152700	70735735	2125	2125	2125	2125	0
307	20240625	152600	70735735	2125	2125	2125	2125	0
308	20240625	152500	70735735	2125	2125	2125	2125	0
309	20240625	152400	70735735	2125	2125	2125	2125	0
310	20240625	152300	70735735	2125	2125	2125	2125	0
311	20240625	152200	70735735	2125	2125	2125	2125	0
312	20240625	152100	70735735	2125	2125	2125	2125	0
313	20240625	152000	70735735	2125	2125	2125	2125	0
314	20240625	151900	70735735	2125	2125	2125	2125	0
315	20240625	151800	70735735	2125	2125	2125	2125	0
316	20240625	151700	70735735	2125	2125	2125	2125	0
317	20240625	151600	70735735	2125	2125	2125	2125	15
318	20240625	151500	70703860	2130	2130	2130	2130	0
319	20240625	151400	70703860	2130	2130	2130	2130	101
320	20240625	151300	70488730	2130	2130	2130	2130	2
321	20240625	151200	70484470	2130	2130	2130	2130	41
322	20240625	151100	70397140	2130	2130	2130	2130	24
323	20240625	151000	70346020	2130	2130	2130	2130	0
324	20240625	150900	70346020	2130	2130	2130	2130	0
325	20240625	150800	70346020	2130	2130	2130	2130	0
326	20240625	150700	70346020	2130	2130	2130	2130	100
327	20240625	150600	70133020	2130	2130	2130	2130	0
328	20240625	150500	70133020	2130	2130	2130	2130	0
329	20240625	150400	70133020	2130	2130	2130	2130	0
330	20240625	150300	70133020	2130	2130	2130	2130	95
331	20240625	150200	69930670	2130	2130	2130	2130	5
332	20240625	150100	69920020	2130	2125	2130	2125	1235
333	20240625	150000	67294475	2125	2125	2125	2125	0
334	20240625	145900	67294475	2125	2125	2125	2125	0
335	20240625	145800	67294475	2125	2125	2125	2125	0
336	20240625	145700	67294475	2125	2125	2125	2125	0
337	20240625	145600	67294475	2125	2125	2125	2125	0
338	20240625	145500	67294475	2125	2125	2125	2125	0
339	20240625	145400	67294475	2125	2125	2125	2125	0
340	20240625	145300	67294475	2125	2125	2125	2125	0
341	20240625	145200	67294475	2125	2125	2125	2125	0
342	20240625	145100	67294475	2125	2120	2125	2120	30
343	20240625	145000	67230775	2120	2120	2120	2120	0
344	20240625	144900	67230775	2120	2120	2120	2120	0
345	20240625	144800	67230775	2120	2120	2120	2120	0
346	20240625	144700	67230775	2120	2120	2120	2120	0
347	20240625	144600	67230775	2120	2120	2120	2120	0
348	20240625	144500	67230775	2120	2120	2120	2120	8
349	20240625	144400	67213815	2115	2115	2115	2115	0
350	20240625	144300	67213815	2115	2115	2115	2115	0
351	20240625	144200	67213815	2115	2115	2115	2115	0
352	20240625	144100	67213815	2115	2115	2115	2115	0
353	20240625	144000	67213815	2115	2115	2115	2115	0
354	20240625	143900	67213815	2115	2115	2115	2115	0
355	20240625	143800	67213815	2115	2115	2115	2115	0
356	20240625	143700	67213815	2115	2115	2115	2115	0
357	20240625	143600	67213815	2115	2115	2115	2115	14
358	20240625	143500	67184205	2120	2120	2120	2120	10
359	20240625	143400	67163005	2120	2120	2120	2120	0
360	20240625	143300	67163005	2120	2120	2120	2120	0
361	20240625	143200	67163005	2120	2120	2120	2120	0
362	20240625	143100	67163005	2120	2120	2120	2120	0
363	20240625	143000	67163005	2120	2120	2120	2120	0
364	20240625	142900	67163005	2120	2120	2120	2120	0
365	20240625	142800	67163005	2120	2120	2120	2120	0
366	20240625	142700	67163005	2120	2120	2120	2120	0
367	20240625	142600	67163005	2120	2120	2120	2120	0
368	20240625	142500	67163005	2120	2120	2120	2120	3
369	20240625	142400	67156645	2125	2125	2125	2125	0
370	20240625	142300	67156645	2125	2125	2125	2125	0
371	20240625	142200	67156645	2125	2125	2125	2125	0
372	20240625	142100	67156645	2125	2125	2125	2125	0
373	20240625	142000	67156645	2125	2125	2125	2125	0
374	20240625	141900	67156645	2125	2125	2125	2125	10
375	20240625	141800	67135395	2130	2130	2130	2130	0
376	20240625	141700	67135395	2130	2130	2130	2130	0
377	20240625	141600	67135395	2130	2130	2130	2130	0
378	20240625	141500	67135395	2130	2130	2130	2130	0
379	20240625	141400	67135395	2130	2130	2130	2130	0
380	20240625	141300	67135395	2130	2130	2130	2130	0
381	20240625	141200	67135395	2130	2130	2130	2130	0
382	20240625	141100	67135395	2130	2130	2130	2130	0
383	20240625	141000	67135395	2130	2130	2130	2130	4
384	20240625	140900	67126875	2115	2115	2115	2115	0
385	20240625	140800	67126875	2115	2115	2115	2115	0
386	20240625	140700	67126875	2115	2115	2115	2115	0
387	20240625	140600	67126875	2115	2115	2115	2115	0
388	20240625	140500	67126875	2115	2115	2115	2115	15
389	20240625	140400	67095150	2125	2125	2125	2125	0
390	20240625	140300	67095150	2125	2125	2125	2125	0
391	20240625	140200	67095150	2125	2125	2125	2125	0
392	20240625	140100	67095150	2125	2125	2125	2125	0
393	20240625	140000	67095150	2125	2125	2125	2125	0
394	20240625	135900	67095150	2125	2125	2125	2125	0
395	20240625	135800	67095150	2125	2125	2125	2125	22
396	20240625	135700	67048400	2130	2130	2130	2130	100
397	20240625	135600	66835400	2130	2125	2130	2125	431
398	20240625	135500	65917470	2120	2120	2120	2120	150
399	20240625	135400	65599470	2120	2115	2120	2115	600
400	20240625	135300	64330210	2100	2100	2100	2100	0
401	20240625	135200	64330210	2100	2100	2100	2100	0
402	20240625	135100	64330210	2100	2100	2100	2100	0
403	20240625	135000	64330210	2100	2100	2100	2100	0
404	20240625	134900	64330210	2100	2100	2100	2100	0
405	20240625	134800	64330210	2100	2100	2100	2100	1386
406	20240625	134700	61419610	2100	2100	2100	2100	0
407	20240625	134600	61419610	2100	2100	2100	2100	0
408	20240625	134500	61419610	2100	2100	2100	2100	1000
409	20240625	134400	59319610	2100	2100	2100	2100	0
410	20240625	134300	59319610	2100	2100	2100	2100	0
411	20240625	134200	59319610	2100	2100	2100	2100	0
412	20240625	134100	59319610	2100	2100	2100	2100	0
413	20240625	134000	59319610	2100	2100	2100	2100	0
414	20240625	133900	59319610	2100	2100	2100	2100	0
415	20240625	133800	59319610	2100	2100	2100	2100	0
416	20240625	133700	59319610	2100	2100	2100	2100	715
417	20240625	133600	57818110	2095	2095	2095	2095	285
418	20240625	133500	57221035	2090	2090	2090	2090	0
419	20240625	133400	57221035	2090	2090	2090	2090	0
420	20240625	133300	57221035	2090	2090	2090	2090	0
421	20240625	133200	57221035	2090	2090	2090	2090	0
422	20240625	133100	57221035	2090	2090	2090	2090	40
423	20240625	133000	57137435	2095	2095	2095	2095	0
424	20240625	132900	57137435	2095	2095	2095	2095	0
425	20240625	132800	57137435	2095	2095	2095	2095	0
426	20240625	132700	57137435	2095	2095	2095	2095	0
427	20240625	132600	57137435	2095	2095	2095	2095	0
428	20240625	132500	57137435	2095	2095	2095	2095	0
429	20240625	132400	57137435	2095	2095	2095	2095	0
430	20240625	132300	57137435	2095	2095	2095	2095	0
431	20240625	132200	57137435	2095	2095	2095	2095	0
432	20240625	132100	57137435	2095	2095	2095	2095	30
433	20240625	132000	57074585	2095	2095	2095	2095	30
434	20240625	131900	57011735	2095	2095	2095	2095	0
435	20240625	131800	57011735	2095	2095	2095	2095	0
436	20240625	131700	57011735	2095	2095	2095	2095	0
437	20240625	131600	57011735	2095	2095	2095	2095	0
438	20240625	131500	57011735	2095	2095	2095	2095	0
439	20240625	131400	57011735	2095	2095	2095	2095	0
440	20240625	131300	57011735	2095	2095	2095	2095	0
441	20240625	131200	57011735	2095	2095	2095	2095	0
442	20240625	131100	57011735	2095	2095	2095	2095	0
443	20240625	131000	57011735	2095	2095	2095	2095	155
444	20240625	130900	56687010	2100	2100	2100	2100	0
445	20240625	130800	56687010	2100	2100	2100	2100	0
446	20240625	130700	56687010	2100	2100	2100	2100	0
447	20240625	130600	56687010	2100	2100	2100	2100	0
448	20240625	130500	56687010	2100	2100	2100	2100	0
449	20240625	130400	56687010	2100	2100	2100	2100	0
450	20240625	130300	56687010	2100	2100	2100	2100	0
451	20240625	130200	56687010	2100	2100	2100	2100	0
452	20240625	130100	56687010	2100	2100	2100	2100	0
453	20240625	130000	56687010	2100	2100	2100	2100	0
454	20240625	125900	56687010	2100	2100	2100	2100	0
455	20240625	125800	56687010	2100	2100	2100	2100	0
456	20240625	125700	56687010	2100	2100	2100	2100	0
457	20240625	125600	56687010	2100	2100	2100	2100	0
458	20240625	125500	56687010	2100	2100	2100	2100	0
459	20240625	125400	56687010	2100	2100	2100	2100	0
460	20240625	125300	56687010	2100	2100	2100	2100	0
461	20240625	125200	56687010	2100	2100	2100	2100	0
462	20240625	125100	56687010	2100	2100	2100	2100	1
463	20240625	125000	56684910	2090	2090	2090	2090	21
464	20240625	124900	56641020	2090	2090	2090	2090	0
465	20240625	124800	56641020	2090	2090	2090	2090	0
466	20240625	124700	56641020	2090	2090	2090	2090	0
467	20240625	124600	56641020	2090	2090	2090	2090	0
468	20240625	124500	56641020	2090	2090	2090	2090	0
469	20240625	124400	56641020	2090	2090	2090	2090	0
470	20240625	124300	56641020	2090	2090	2090	2090	0
471	20240625	124200	56641020	2090	2090	2090	2090	0
472	20240625	124100	56641020	2090	2090	2090	2090	0
473	20240625	124000	56641020	2090	2090	2090	2090	0
474	20240625	123900	56641020	2090	2090	2090	2090	0
475	20240625	123800	56641020	2090	2090	2090	2090	0
476	20240625	123700	56641020	2090	2090	2090	2090	0
477	20240625	123600	56641020	2090	2090	2090	2090	0
478	20240625	123500	56641020	2090	2090	2090	2090	0
479	20240625	123400	56641020	2090	2090	2090	2090	0
480	20240625	123300	56641020	2090	2090	2090	2090	0
481	20240625	123200	56641020	2090	2090	2090	2090	0
482	20240625	123100	56641020	2090	2100	2100	2090	103
483	20240625	123000	56425720	2090	2090	2090	2090	0
484	20240625	122900	56425720	2090	2090	2090	2090	0
485	20240625	122800	56425720	2090	2090	2090	2090	0
486	20240625	122700	56425720	2090	2090	2090	2090	0
487	20240625	122600	56425720	2090	2090	2090	2090	200
488	20240625	122500	56007720	2090	2090	2090	2090	0
489	20240625	122400	56007720	2090	2090	2090	2090	0
490	20240625	122300	56007720	2090	2090	2090	2090	0
491	20240625	122200	56007720	2090	2090	2090	2090	0
492	20240625	122100	56007720	2090	2090	2090	2090	0
493	20240625	122000	56007720	2090	2090	2090	2090	0
494	20240625	121900	56007720	2090	2090	2090	2090	0
495	20240625	121800	56007720	2090	2090	2090	2090	0
496	20240625	121700	56007720	2090	2090	2090	2090	0
497	20240625	121600	56007720	2090	2090	2090	2090	0
498	20240625	121500	56007720	2090	2090	2090	2090	0
499	20240625	121400	56007720	2090	2090	2090	2090	0
500	20240625	121300	56007720	2090	2090	2090	2090	0
501	20240625	121200	56007720	2090	2090	2090	2090	0
502	20240625	121100	56007720	2090	2090	2090	2090	0
503	20240625	121000	56007720	2090	2090	2090	2090	0
504	20240625	120900	56007720	2090	2090	2090	2090	0
505	20240625	120800	56007720	2090	2090	2090	2090	77
506	20240625	120700	55846790	2090	2090	2090	2090	0
507	20240625	120600	55846790	2090	2090	2090	2090	0
508	20240625	120500	55846790	2090	2090	2090	2090	0
509	20240625	120400	55846790	2090	2090	2090	2090	0
510	20240625	120300	55846790	2090	2090	2090	2090	0
511	20240625	120200	55846790	2090	2090	2090	2090	0
512	20240625	120100	55846790	2090	2090	2090	2090	0
513	20240625	120000	55846790	2090	2090	2090	2090	0
514	20240625	115900	55846790	2090	2090	2090	2090	0
515	20240625	115800	55846790	2090	2090	2090	2090	0
516	20240625	115700	55846790	2090	2090	2090	2090	0
517	20240625	115600	55846790	2090	2090	2090	2090	0
518	20240625	115500	55846790	2090	2090	2090	2090	0
519	20240625	115400	55846790	2090	2090	2090	2090	100
520	20240625	115300	55637790	2085	2085	2085	2085	0
521	20240625	115200	55637790	2085	2085	2085	2085	0
522	20240625	115100	55637790	2085	2085	2085	2085	0
523	20240625	115000	55637790	2085	2085	2085	2085	0
524	20240625	114900	55637790	2085	2085	2085	2085	0
525	20240625	114800	55637790	2085	2085	2085	2085	0
526	20240625	114700	55637790	2085	2085	2085	2085	0
527	20240625	114600	55637790	2085	2085	2085	2085	106
528	20240625	114500	55416780	2085	2085	2085	2085	0
529	20240625	114400	55416780	2085	2085	2085	2085	15
530	20240625	114300	55385505	2075	2070	2075	2070	10625
531	20240625	114200	33341130	2075	2075	2075	2075	0
532	20240625	114100	33341130	2075	2075	2075	2075	1759
533	20240625	114000	29691205	2075	2075	2075	2075	0
534	20240625	113900	29691205	2075	2075	2075	2075	0
535	20240625	113800	29691205	2075	2080	2080	2075	132
536	20240625	113700	29417170	2080	2080	2080	2080	40
537	20240625	113600	29333970	2080	2080	2080	2080	0
538	20240625	113500	29333970	2080	2080	2080	2080	104
539	20240625	113400	29117650	2090	2090	2090	2090	0
540	20240625	113300	29117650	2090	2090	2090	2090	0
541	20240625	113200	29117650	2090	2090	2090	2090	0
542	20240625	113100	29117650	2090	2090	2090	2090	0
543	20240625	113000	29117650	2090	2090	2090	2090	0
544	20240625	112900	29117650	2090	2090	2090	2090	0
545	20240625	112800	29117650	2090	2090	2090	2090	0
546	20240625	112700	29117650	2090	2090	2090	2090	0
547	20240625	112600	29117650	2090	2090	2090	2090	0
548	20240625	112500	29117650	2090	2090	2090	2090	0
549	20240625	112400	29117650	2090	2090	2090	2090	0
550	20240625	112300	29117650	2090	2090	2090	2090	0
551	20240625	112200	29117650	2090	2090	2090	2090	0
552	20240625	112100	29117650	2090	2090	2090	2090	0
553	20240625	112000	29117650	2090	2090	2090	2090	94
554	20240625	111900	28921190	2090	2090	2090	2090	0
555	20240625	111800	28921190	2090	2095	2095	2090	185
556	20240625	111700	28533700	2100	2100	2100	2100	0
557	20240625	111600	28533700	2100	2100	2100	2100	0
558	20240625	111500	28533700	2100	2100	2100	2100	10
559	20240625	111400	28512700	2100	2100	2100	2100	0
560	20240625	111300	28512700	2100	2100	2100	2100	114
561	20240625	111200	28273300	2100	2100	2100	2100	0
562	20240625	111100	28273300	2100	2100	2100	2100	0
563	20240625	111000	28273300	2100	2100	2100	2100	30
564	20240625	110900	28210300	2100	2100	2100	2100	0
565	20240625	110800	28210300	2100	2100	2100	2100	0
566	20240625	110700	28210300	2100	2100	2100	2100	0
567	20240625	110600	28210300	2100	2100	2100	2100	0
568	20240625	110500	28210300	2100	2100	2100	2100	0
569	20240625	110400	28210300	2100	2100	2100	2100	0
570	20240625	110300	28210300	2100	2100	2100	2100	0
571	20240625	110200	28210300	2100	2100	2100	2100	0
572	20240625	110100	28210300	2100	2100	2100	2100	0
573	20240625	110000	28210300	2100	2100	2100	2100	0
574	20240625	105900	28210300	2100	2100	2100	2100	0
575	20240625	105800	28210300	2100	2100	2100	2100	0
576	20240625	105700	28210300	2100	2100	2100	2100	0
577	20240625	105600	28210300	2100	2100	2100	2100	59
578	20240625	105500	28086400	2100	2120	2120	2100	550
579	20240625	105400	26931360	2120	2120	2120	2120	0
580	20240625	105300	26931360	2120	2120	2120	2120	0
581	20240625	105200	26931360	2120	2110	2120	2110	24
582	20240625	105100	26880590	2110	2105	2110	2105	5
583	20240625	105000	26870045	2105	2100	2105	2100	21
584	20240625	104900	26825900	2095	2095	2095	2095	232
585	20240625	104800	26339860	2095	2095	2095	2095	0
586	20240625	104700	26339860	2095	2095	2095	2095	0
587	20240625	104600	26339860	2095	2095	2095	2095	10
588	20240625	104500	26318910	2095	2080	2095	2080	1974
589	20240625	104400	22212840	2080	2080	2080	2080	100
590	20240625	104300	22004840	2075	2075	2075	2075	2000
591	20240625	104200	17854840	2075	2075	2075	2075	500
592	20240625	104100	16817340	2065	2065	2065	2065	340
593	20240625	104000	16115240	2065	2065	2065	2065	0
594	20240625	103900	16115240	2065	2065	2065	2065	0
595	20240625	103800	16115240	2065	2065	2065	2065	0
596	20240625	103700	16115240	2065	2060	2065	2060	31
597	20240625	103600	16051230	2065	2065	2065	2065	0
598	20240625	103500	16051230	2065	2065	2065	2065	0
599	20240625	103400	16051230	2065	2065	2065	2065	6
600	20240625	103300	16038840	2065	2065	2065	2065	0
601	20240625	103200	16038840	2065	2065	2065	2065	0
602	20240625	103100	16038840	2065	2065	2065	2065	0
603	20240625	103000	16038840	2065	2065	2065	2065	0
604	20240625	102900	16038840	2065	2065	2065	2065	0
605	20240625	102800	16038840	2065	2065	2065	2065	0
606	20240625	102700	16038840	2065	2065	2065	2065	15
607	20240625	102600	16007865	2065	2065	2065	2065	0
608	20240625	102500	16007865	2065	2065	2065	2065	0
609	20240625	102400	16007865	2065	2065	2065	2065	0
610	20240625	102300	16007865	2065	2065	2065	2065	5
611	20240625	102200	15997540	2060	2060	2060	2060	0
612	20240625	102100	15997540	2060	2060	2060	2060	0
613	20240625	102000	15997540	2060	2060	2060	2060	0
614	20240625	101900	15997540	2060	2060	2060	2060	80
615	20240625	101800	15832740	2060	2060	2060	2060	1920
616	20240625	101700	11877540	2060	2060	2060	2060	0
617	20240625	101600	11877540	2060	2060	2060	2060	0
618	20240625	101500	11877540	2060	2060	2060	2060	647
619	20240625	101400	10544720	2060	2060	2060	2060	0
620	20240625	101300	10544720	2060	2055	2060	2055	1378
621	20240625	101200	7710365	2055	2055	2055	2055	135
622	20240625	101100	7432940	2060	2060	2060	2060	0
623	20240625	101000	7432940	2060	2060	2060	2060	0
624	20240625	100900	7432940	2060	2060	2060	2060	0
625	20240625	100800	7432940	2060	2060	2060	2060	0
626	20240625	100700	7432940	2060	2060	2060	2060	0
627	20240625	100600	7432940	2060	2060	2060	2060	56
628	20240625	100500	7317580	2065	2065	2065	2065	0
629	20240625	100400	7317580	2065	2065	2065	2065	0
630	20240625	100300	7317580	2065	2065	2065	2065	0
631	20240625	100200	7317580	2065	2065	2065	2065	1
632	20240625	100100	7315515	2065	2065	2065	2065	1
633	20240625	100000	7313450	2065	2065	2065	2065	0
634	20240625	095900	7313450	2065	2065	2065	2065	0
635	20240625	095800	7313450	2065	2065	2065	2065	0
636	20240625	095700	7313450	2065	2065	2065	2065	0
637	20240625	095600	7313450	2065	2065	2065	2065	1
638	20240625	095500	7311385	2065	2065	2065	2065	0
639	20240625	095400	7311385	2065	2065	2065	2065	0
640	20240625	095300	7311385	2065	2065	2065	2065	0
641	20240625	095200	7311385	2065	2065	2065	2065	0
642	20240625	095100	7311385	2065	2065	2065	2065	0
643	20240625	095000	7311385	2065	2065	2065	2065	0
644	20240625	094900	7311385	2065	2065	2065	2065	0
645	20240625	094800	7311385	2065	2065	2065	2065	0
646	20240625	094700	7311385	2065	2065	2065	2065	0
647	20240625	094600	7311385	2065	2065	2065	2065	0
648	20240625	094500	7311385	2065	2065	2065	2065	7
649	20240625	094400	7296930	2065	2065	2065	2065	0
650	20240625	094300	7296930	2065	2065	2065	2065	0
651	20240625	094200	7296930	2065	2065	2065	2065	0
652	20240625	094100	7296930	2065	2065	2065	2065	0
653	20240625	094000	7296930	2065	2065	2065	2065	15
654	20240625	093900	7265955	2065	2065	2065	2065	109
655	20240625	093800	7040870	2065	2065	2065	2065	57
656	20240625	093700	6923165	2065	2065	2065	2065	226
657	20240625	093600	6456475	2060	2060	2060	2060	570
658	20240625	093500	5282275	2055	2055	2055	2055	0
659	20240625	093400	5282275	2055	2055	2055	2055	0
660	20240625	093300	5282275	2055	2055	2055	2055	0
661	20240625	093200	5282275	2055	2055	2055	2055	10
662	20240625	093100	5261725	2060	2060	2060	2060	0
663	20240625	093000	5261725	2060	2060	2060	2060	574
664	20240625	092900	4079285	2045	2045	2045	2045	0
665	20240625	092800	4079285	2045	2045	2045	2045	0
666	20240625	092700	4079285	2045	2045	2045	2045	0
667	20240625	092600	4079285	2045	2045	2045	2045	215
668	20240625	092500	3639610	2040	2040	2040	2040	0
669	20240625	092400	3639610	2040	2040	2040	2040	0
670	20240625	092300	3639610	2040	2040	2040	2040	0
671	20240625	092200	3639610	2040	2040	2040	2040	0
672	20240625	092100	3639610	2040	2040	2040	2040	0
673	20240625	092000	3639610	2040	2040	2040	2040	0
674	20240625	091900	3639610	2040	2040	2040	2040	27
675	20240625	091800	3584530	2040	2045	2045	2040	750
676	20240625	091700	2054010	2045	2045	2045	2045	5
677	20240625	091600	2043785	2040	2040	2040	2040	220
678	20240625	091500	1594985	2040	2040	2040	2040	0
679	20240625	091400	1594985	2040	2040	2040	2040	0
680	20240625	091300	1594985	2040	2040	2040	2040	0
681	20240625	091200	1594985	2040	2040	2040	2040	331
682	20240625	091100	919745	2040	2040	2040	2040	0
683	20240625	091000	919745	2040	2040	2040	2040	19
684	20240625	090900	880985	2040	2060	2060	2040	229
685	20240625	090800	409825	2060	2060	2060	2060	50
686	20240625	090700	306825	2060	2060	2060	2060	0
687	20240625	090600	306825	2060	2050	2060	2050	10
688	20240625	090500	286305	2050	2050	2050	2050	0
689	20240625	090400	286305	2050	2050	2050	2050	0
690	20240625	090300	286305	2050	2050	2050	2050	0
691	20240625	090200	286305	2050	2045	2050	2045	99
692	20240625	090100	83845	2045	2045	2045	2045	0
693	20240625	090000	83845	2045	2045	2045	2045	41