KissMeData/217500/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204500	83793645	2550	2550	2550	2550	1004
3	20240625	204400	83793645	2550	2550	2550	2550	0
4	20240625	204300	83793645	2550	2550	2550	2550	0
5	20240625	204200	83793645	2550	2550	2550	2550	0
6	20240625	204100	83793645	2550	2550	2550	2550	0
7	20240625	204000	83793645	2550	2550	2550	2550	0
8	20240625	203900	83793645	2550	2550	2550	2550	0
9	20240625	203800	83793645	2550	2550	2550	2550	0
10	20240625	203700	83793645	2550	2550	2550	2550	0
11	20240625	203600	83793645	2550	2550	2550	2550	0
12	20240625	203500	83793645	2550	2550	2550	2550	0
13	20240625	203400	83793645	2550	2550	2550	2550	0
14	20240625	203300	83793645	2550	2550	2550	2550	0
15	20240625	203200	83793645	2550	2550	2550	2550	0
16	20240625	203100	83793645	2550	2550	2550	2550	0
17	20240625	203000	83793645	2550	2550	2550	2550	0
18	20240625	202900	83793645	2550	2550	2550	2550	0
19	20240625	202800	83793645	2550	2550	2550	2550	0
20	20240625	202700	83793645	2550	2550	2550	2550	0
21	20240625	202600	83793645	2550	2550	2550	2550	0
22	20240625	202500	83793645	2550	2550	2550	2550	0
23	20240625	202400	83793645	2550	2550	2550	2550	0
24	20240625	202300	83793645	2550	2550	2550	2550	0
25	20240625	202200	83793645	2550	2550	2550	2550	0
26	20240625	202100	83793645	2550	2550	2550	2550	0
27	20240625	202000	83793645	2550	2550	2550	2550	0
28	20240625	201900	83793645	2550	2550	2550	2550	0
29	20240625	201800	83793645	2550	2550	2550	2550	0
30	20240625	201700	83793645	2550	2550	2550	2550	0
31	20240625	201600	83793645	2550	2550	2550	2550	0
32	20240625	201500	83793645	2550	2550	2550	2550	1004
33	20240625	201400	83793645	2550	2550	2550	2550	0
34	20240625	201300	83793645	2550	2550	2550	2550	0
35	20240625	201200	83793645	2550	2550	2550	2550	0
36	20240625	201100	83793645	2550	2550	2550	2550	0
37	20240625	201000	83793645	2550	2550	2550	2550	0
38	20240625	200900	83793645	2550	2550	2550	2550	0
39	20240625	200800	83793645	2550	2550	2550	2550	0
40	20240625	200700	83793645	2550	2550	2550	2550	0
41	20240625	200600	83793645	2550	2550	2550	2550	0
42	20240625	200500	83793645	2550	2550	2550	2550	0
43	20240625	200400	83793645	2550	2550	2550	2550	0
44	20240625	200300	83793645	2550	2550	2550	2550	0
45	20240625	200200	83793645	2550	2550	2550	2550	0
46	20240625	200100	83793645	2550	2550	2550	2550	0
47	20240625	200000	83793645	2550	2550	2550	2550	0
48	20240625	195900	83793645	2550	2550	2550	2550	0
49	20240625	195800	83793645	2550	2550	2550	2550	0
50	20240625	195700	83793645	2550	2550	2550	2550	0
51	20240625	195600	83793645	2550	2550	2550	2550	0
52	20240625	195500	83793645	2550	2550	2550	2550	0
53	20240625	195400	83793645	2550	2550	2550	2550	0
54	20240625	195300	83793645	2550	2550	2550	2550	0
55	20240625	195200	83793645	2550	2550	2550	2550	0
56	20240625	195100	83793645	2550	2550	2550	2550	0
57	20240625	195000	83793645	2550	2550	2550	2550	0
58	20240625	194900	83793645	2550	2550	2550	2550	0
59	20240625	194800	83793645	2550	2550	2550	2550	0
60	20240625	194700	83793645	2550	2550	2550	2550	0
61	20240625	194600	83793645	2550	2550	2550	2550	0
62	20240625	194500	83793645	2550	2550	2550	2550	1004
63	20240625	194400	83793645	2550	2550	2550	2550	0
64	20240625	194300	83793645	2550	2550	2550	2550	0
65	20240625	194200	83793645	2550	2550	2550	2550	0
66	20240625	194100	83793645	2550	2550	2550	2550	0
67	20240625	194000	83793645	2550	2550	2550	2550	0
68	20240625	193900	83793645	2550	2550	2550	2550	0
69	20240625	193800	83793645	2550	2550	2550	2550	0
70	20240625	193700	83793645	2550	2550	2550	2550	0
71	20240625	193600	83793645	2550	2550	2550	2550	0
72	20240625	193500	83793645	2550	2550	2550	2550	0
73	20240625	193400	83793645	2550	2550	2550	2550	0
74	20240625	193300	83793645	2550	2550	2550	2550	0
75	20240625	193200	83793645	2550	2550	2550	2550	0
76	20240625	193100	83793645	2550	2550	2550	2550	0
77	20240625	193000	83793645	2550	2550	2550	2550	0
78	20240625	192900	83793645	2550	2550	2550	2550	0
79	20240625	192800	83793645	2550	2550	2550	2550	0
80	20240625	192700	83793645	2550	2550	2550	2550	0
81	20240625	192600	83793645	2550	2550	2550	2550	0
82	20240625	192500	83793645	2550	2550	2550	2550	0
83	20240625	192400	83793645	2550	2550	2550	2550	0
84	20240625	192300	83793645	2550	2550	2550	2550	0
85	20240625	192200	83793645	2550	2550	2550	2550	0
86	20240625	192100	83793645	2550	2550	2550	2550	0
87	20240625	192000	83793645	2550	2550	2550	2550	0
88	20240625	191900	83793645	2550	2550	2550	2550	0
89	20240625	191800	83793645	2550	2550	2550	2550	0
90	20240625	191700	83793645	2550	2550	2550	2550	0
91	20240625	191600	83793645	2550	2550	2550	2550	0
92	20240625	191500	83793645	2550	2550	2550	2550	1004
93	20240625	191400	83793645	2550	2550	2550	2550	0
94	20240625	191300	83793645	2550	2550	2550	2550	0
95	20240625	191200	83793645	2550	2550	2550	2550	0
96	20240625	191100	83793645	2550	2550	2550	2550	0
97	20240625	191000	83793645	2550	2550	2550	2550	0
98	20240625	190900	83793645	2550	2550	2550	2550	0
99	20240625	190800	83793645	2550	2550	2550	2550	0
100	20240625	190700	83793645	2550	2550	2550	2550	0
101	20240625	190600	83793645	2550	2550	2550	2550	0
102	20240625	190500	83793645	2550	2550	2550	2550	0
103	20240625	190400	83793645	2550	2550	2550	2550	0
104	20240625	190300	83793645	2550	2550	2550	2550	0
105	20240625	190200	83793645	2550	2550	2550	2550	0
106	20240625	190100	83793645	2550	2550	2550	2550	0
107	20240625	190000	83793645	2550	2550	2550	2550	0
108	20240625	185900	83793645	2550	2550	2550	2550	0
109	20240625	185800	83793645	2550	2550	2550	2550	0
110	20240625	185700	83793645	2550	2550	2550	2550	0
111	20240625	185600	83793645	2550	2550	2550	2550	0
112	20240625	185500	83793645	2550	2550	2550	2550	0
113	20240625	185400	83793645	2550	2550	2550	2550	0
114	20240625	185300	83793645	2550	2550	2550	2550	0
115	20240625	185200	83793645	2550	2550	2550	2550	0
116	20240625	185100	83793645	2550	2550	2550	2550	0
117	20240625	185000	83793645	2550	2550	2550	2550	0
118	20240625	184900	83793645	2550	2550	2550	2550	0
119	20240625	184800	83793645	2550	2550	2550	2550	0
120	20240625	184700	83793645	2550	2550	2550	2550	0
121	20240625	184600	83793645	2550	2550	2550	2550	0
122	20240625	184500	83793645	2550	2550	2550	2550	1004
123	20240625	184400	83793645	2550	2550	2550	2550	0
124	20240625	184300	83793645	2550	2550	2550	2550	0
125	20240625	184200	83793645	2550	2550	2550	2550	0
126	20240625	184100	83793645	2550	2550	2550	2550	0
127	20240625	184000	83793645	2550	2550	2550	2550	0
128	20240625	183900	83793645	2550	2550	2550	2550	0
129	20240625	183800	83793645	2550	2550	2550	2550	0
130	20240625	183700	83793645	2550	2550	2550	2550	0
131	20240625	183600	83793645	2550	2550	2550	2550	0
132	20240625	183500	83793645	2550	2550	2550	2550	0
133	20240625	183400	83793645	2550	2550	2550	2550	0
134	20240625	183300	83793645	2550	2550	2550	2550	0
135	20240625	183200	83793645	2550	2550	2550	2550	0
136	20240625	183100	83793645	2550	2550	2550	2550	0
137	20240625	183000	83793645	2550	2550	2550	2550	0
138	20240625	182900	83793645	2550	2550	2550	2550	0
139	20240625	182800	83793645	2550	2550	2550	2550	0
140	20240625	182700	83793645	2550	2550	2550	2550	0
141	20240625	182600	83793645	2550	2550	2550	2550	0
142	20240625	182500	83793645	2550	2550	2550	2550	0
143	20240625	182400	83793645	2550	2550	2550	2550	0
144	20240625	182300	83793645	2550	2550	2550	2550	0
145	20240625	182200	83793645	2550	2550	2550	2550	0
146	20240625	182100	83793645	2550	2550	2550	2550	0
147	20240625	182000	83793645	2550	2550	2550	2550	0
148	20240625	181900	83793645	2550	2550	2550	2550	0
149	20240625	181800	83793645	2550	2550	2550	2550	0
150	20240625	181700	83793645	2550	2550	2550	2550	0
151	20240625	181600	83793645	2550	2550	2550	2550	0
152	20240625	181500	83793645	2550	2550	2550	2550	1004
153	20240625	181400	83793645	2550	2550	2550	2550	0
154	20240625	181300	83793645	2550	2550	2550	2550	0
155	20240625	181200	83793645	2550	2550	2550	2550	0
156	20240625	181100	83793645	2550	2550	2550	2550	0
157	20240625	181000	83793645	2550	2550	2550	2550	0
158	20240625	180900	83793645	2550	2550	2550	2550	0
159	20240625	180800	83793645	2550	2550	2550	2550	0
160	20240625	180700	83793645	2550	2550	2550	2550	0
161	20240625	180600	83793645	2550	2550	2550	2550	0
162	20240625	180500	83793645	2550	2550	2550	2550	0
163	20240625	180400	83793645	2550	2550	2550	2550	0
164	20240625	180300	83793645	2550	2550	2550	2550	0
165	20240625	180200	83793645	2550	2550	2550	2550	0
166	20240625	180100	83793645	2550	2550	2550	2550	0
167	20240625	180000	83793645	2550	2550	2550	2550	0
168	20240625	175900	83793645	2550	2550	2550	2550	0
169	20240625	175800	83793645	2550	2550	2550	2550	0
170	20240625	175700	83793645	2550	2550	2550	2550	0
171	20240625	175600	83793645	2550	2550	2550	2550	0
172	20240625	175500	83793645	2550	2550	2550	2550	0
173	20240625	175400	83793645	2550	2550	2550	2550	0
174	20240625	175300	83793645	2550	2550	2550	2550	0
175	20240625	175200	83793645	2550	2550	2550	2550	0
176	20240625	175100	83793645	2550	2550	2550	2550	0
177	20240625	175000	83793645	2550	2550	2550	2550	0
178	20240625	174900	83793645	2550	2550	2550	2550	0
179	20240625	174800	83793645	2550	2550	2550	2550	0
180	20240625	174700	83793645	2550	2550	2550	2550	0
181	20240625	174600	83793645	2550	2550	2550	2550	0
182	20240625	174500	83793645	2550	2550	2550	2550	1004
183	20240625	174400	83793645	2550	2550	2550	2550	0
184	20240625	174300	83793645	2550	2550	2550	2550	0
185	20240625	174200	83793645	2550	2550	2550	2550	0
186	20240625	174100	83793645	2550	2550	2550	2550	0
187	20240625	174000	83793645	2550	2550	2550	2550	0
188	20240625	173900	83793645	2550	2550	2550	2550	0
189	20240625	173800	83793645	2550	2550	2550	2550	0
190	20240625	173700	83793645	2550	2550	2550	2550	0
191	20240625	173600	83793645	2550	2550	2550	2550	0
192	20240625	173500	83793645	2550	2550	2550	2550	0
193	20240625	173400	83793645	2550	2550	2550	2550	0
194	20240625	173300	83793645	2550	2550	2550	2550	0
195	20240625	173200	83793645	2550	2550	2550	2550	0
196	20240625	173100	83793645	2550	2550	2550	2550	0
197	20240625	173000	83793645	2550	2550	2550	2550	0
198	20240625	172900	83793645	2550	2550	2550	2550	0
199	20240625	172800	83793645	2550	2550	2550	2550	0
200	20240625	172700	83793645	2550	2550	2550	2550	0
201	20240625	172600	83793645	2550	2550	2550	2550	0
202	20240625	172500	83793645	2550	2550	2550	2550	0
203	20240625	172400	83793645	2550	2550	2550	2550	0
204	20240625	172300	83793645	2550	2550	2550	2550	0
205	20240625	172200	83793645	2550	2550	2550	2550	0
206	20240625	172100	83793645	2550	2550	2550	2550	0
207	20240625	172000	83793645	2550	2550	2550	2550	0
208	20240625	171900	83793645	2550	2550	2550	2550	0
209	20240625	171800	83793645	2550	2550	2550	2550	0
210	20240625	171700	83793645	2550	2550	2550	2550	0
211	20240625	171600	83793645	2550	2550	2550	2550	0
212	20240625	171500	83793645	2550	2550	2550	2550	1004
213	20240625	171400	83793645	2550	2550	2550	2550	0
214	20240625	171300	83793645	2550	2550	2550	2550	0
215	20240625	171200	83793645	2550	2550	2550	2550	0
216	20240625	171100	83793645	2550	2550	2550	2550	0
217	20240625	171000	83793645	2550	2550	2550	2550	0
218	20240625	170900	83793645	2550	2550	2550	2550	0
219	20240625	170800	83793645	2550	2550	2550	2550	0
220	20240625	170700	83793645	2550	2550	2550	2550	0
221	20240625	170600	83793645	2550	2550	2550	2550	0
222	20240625	170500	83793645	2550	2550	2550	2550	0
223	20240625	170400	83793645	2550	2550	2550	2550	0
224	20240625	170300	83793645	2550	2550	2550	2550	0
225	20240625	170200	83793645	2550	2550	2550	2550	0
226	20240625	170100	83793645	2550	2550	2550	2550	0
227	20240625	170000	83793645	2550	2550	2550	2550	0
228	20240625	165900	83793645	2550	2550	2550	2550	0
229	20240625	165800	83793645	2550	2550	2550	2550	0
230	20240625	165700	83793645	2550	2550	2550	2550	0
231	20240625	165600	83793645	2550	2550	2550	2550	0
232	20240625	165500	83793645	2550	2550	2550	2550	0
233	20240625	165400	83793645	2550	2550	2550	2550	0
234	20240625	165300	83793645	2550	2550	2550	2550	0
235	20240625	165200	83793645	2550	2550	2550	2550	0
236	20240625	165100	83793645	2550	2550	2550	2550	0
237	20240625	165000	83793645	2550	2550	2550	2550	0
238	20240625	164900	83793645	2550	2550	2550	2550	0
239	20240625	164800	83793645	2550	2550	2550	2550	0
240	20240625	164700	83793645	2550	2550	2550	2550	0
241	20240625	164600	83793645	2550	2550	2550	2550	0
242	20240625	164500	83793645	2550	2550	2550	2550	1004
243	20240625	164400	83793645	2550	2550	2550	2550	0
244	20240625	164300	83793645	2550	2550	2550	2550	0
245	20240625	164200	83793645	2550	2550	2550	2550	0
246	20240625	164100	83793645	2550	2550	2550	2550	0
247	20240625	164000	83793645	2550	2550	2550	2550	0
248	20240625	163900	83793645	2550	2550	2550	2550	0
249	20240625	163800	83793645	2550	2550	2550	2550	0
250	20240625	163700	83793645	2550	2550	2550	2550	0
251	20240625	163600	83793645	2550	2550	2550	2550	0
252	20240625	163500	83793645	2550	2550	2550	2550	0
253	20240625	163400	83793645	2550	2550	2550	2550	0
254	20240625	163300	83793645	2550	2550	2550	2550	0
255	20240625	163200	83793645	2550	2550	2550	2550	0
256	20240625	163100	83793645	2550	2550	2550	2550	0
257	20240625	163000	83793645	2550	2550	2550	2550	0
258	20240625	162900	83793645	2550	2550	2550	2550	0
259	20240625	162800	83793645	2550	2550	2550	2550	0
260	20240625	162700	83793645	2550	2550	2550	2550	0
261	20240625	162600	83793645	2550	2550	2550	2550	0
262	20240625	162500	83793645	2550	2550	2550	2550	0
263	20240625	162400	83793645	2550	2550	2550	2550	0
264	20240625	162300	83793645	2550	2550	2550	2550	0
265	20240625	162200	83793645	2550	2550	2550	2550	0
266	20240625	162100	83793645	2550	2550	2550	2550	0
267	20240625	162000	83793645	2550	2550	2550	2550	0
268	20240625	161900	83793645	2550	2550	2550	2550	0
269	20240625	161800	83793645	2550	2550	2550	2550	0
270	20240625	161700	83793645	2550	2550	2550	2550	0
271	20240625	161600	83793645	2550	2550	2550	2550	0
272	20240625	161500	83793645	2550	2550	2550	2550	1004
273	20240625	161400	83793645	2550	2550	2550	2550	0
274	20240625	161300	83793645	2550	2550	2550	2550	0
275	20240625	161200	83793645	2550	2550	2550	2550	0
276	20240625	161100	83793645	2550	2550	2550	2550	0
277	20240625	161000	83793645	2550	2550	2550	2550	0
278	20240625	160900	83793645	2550	2550	2550	2550	0
279	20240625	160800	83793645	2550	2550	2550	2550	0
280	20240625	160700	83793645	2550	2550	2550	2550	0
281	20240625	160600	83793645	2550	2550	2550	2550	0
282	20240625	160500	83793645	2550	2550	2550	2550	0
283	20240625	160400	83793645	2550	2550	2550	2550	0
284	20240625	160300	83793645	2550	2550	2550	2550	0
285	20240625	160200	83793645	2550	2550	2550	2550	0
286	20240625	160100	83793645	2550	2550	2550	2550	0
287	20240625	160000	83793645	2550	2550	2550	2550	0
288	20240625	155900	83793645	2550	2550	2550	2550	0
289	20240625	155800	83793645	2550	2550	2550	2550	0
290	20240625	155700	83793645	2550	2550	2550	2550	0
291	20240625	155600	83793645	2550	2550	2550	2550	0
292	20240625	155500	83793645	2550	2550	2550	2550	0
293	20240625	155400	83793645	2550	2550	2550	2550	0
294	20240625	155300	83793645	2550	2550	2550	2550	0
295	20240625	155200	83793645	2550	2550	2550	2550	0
296	20240625	155100	83793645	2550	2550	2550	2550	0
297	20240625	155000	83793645	2550	2550	2550	2550	0
298	20240625	154900	83793645	2550	2550	2550	2550	0
299	20240625	154800	83793645	2550	2550	2550	2550	0
300	20240625	154700	83793645	2550	2550	2550	2550	0
301	20240625	154600	83793645	2550	2550	2550	2550	0
302	20240625	154500	83793645	2550	2550	2550	2550	1004
303	20240625	154400	83793645	2550	2550	2550	2550	0
304	20240625	154300	83793645	2550	2550	2550	2550	0
305	20240625	154200	83793645	2550	2550	2550	2550	0
306	20240625	154100	83793645	2550	2550	2550	2550	0
307	20240625	154000	83793645	2550	2550	2550	2550	0
308	20240625	153900	83793645	2550	2550	2550	2550	0
309	20240625	153800	83793645	2550	2550	2550	2550	0
310	20240625	153700	83793645	2550	2550	2550	2550	0
311	20240625	153600	83793645	2550	2550	2550	2550	0
312	20240625	153500	83793645	2550	2550	2550	2550	0
313	20240625	153400	83793645	2550	2550	2550	2550	0
314	20240625	153300	83793645	2550	2550	2550	2550	0
315	20240625	153200	83793645	2550	2550	2550	2550	0
316	20240625	153100	83793645	2550	2550	2550	2550	0
317	20240625	153000	83793645	2550	2550	2550	2550	1004
318	20240625	152900	81233445	2545	2545	2545	2545	0
319	20240625	152800	81233445	2545	2545	2545	2545	0
320	20240625	152700	81233445	2545	2545	2545	2545	0
321	20240625	152600	81233445	2545	2545	2545	2545	0
322	20240625	152500	81233445	2545	2545	2545	2545	0
323	20240625	152400	81233445	2545	2545	2545	2545	0
324	20240625	152300	81233445	2545	2545	2545	2545	0
325	20240625	152200	81233445	2545	2545	2545	2545	0
326	20240625	152100	81233445	2545	2545	2545	2545	0
327	20240625	152000	81233445	2545	2545	2545	2545	0
328	20240625	151900	81233445	2545	2525	2545	2525	7
329	20240625	151800	81215710	2545	2540	2545	2540	1000
330	20240625	151700	78670735	2545	2525	2545	2525	193
331	20240625	151600	78183230	2545	2545	2545	2545	9
332	20240625	151500	78160325	2545	2525	2545	2525	255
333	20240625	151400	77513715	2540	2540	2540	2540	0
334	20240625	151300	77513715	2540	2540	2540	2540	0
335	20240625	151200	77513715	2540	2525	2540	2525	20
336	20240625	151100	77463095	2540	2540	2540	2540	0
337	20240625	151000	77463095	2540	2540	2540	2540	0
338	20240625	150900	77463095	2540	2540	2540	2540	0
339	20240625	150800	77463095	2540	2540	2540	2540	3
340	20240625	150700	77455475	2540	2525	2540	2525	10
341	20240625	150600	77430145	2525	2525	2525	2525	35
342	20240625	150500	77341770	2540	2540	2540	2540	0
343	20240625	150400	77341770	2540	2540	2540	2540	0
344	20240625	150300	77341770	2540	2540	2540	2540	0
345	20240625	150200	77341770	2540	2540	2540	2540	0
346	20240625	150100	77341770	2540	2540	2540	2540	0
347	20240625	150000	77341770	2540	2540	2540	2540	0
348	20240625	145900	77341770	2540	2540	2540	2540	0
349	20240625	145800	77341770	2540	2540	2540	2540	0
350	20240625	145700	77341770	2540	2540	2540	2540	0
351	20240625	145600	77341770	2540	2540	2540	2540	0
352	20240625	145500	77341770	2540	2540	2540	2540	1
353	20240625	145400	77339230	2540	2535	2540	2535	27
354	20240625	145300	77270780	2520	2530	2530	2520	3485
355	20240625	145200	68477385	2535	2535	2535	2535	12
356	20240625	145100	68446965	2535	2535	2535	2535	3
357	20240625	145000	68439360	2540	2540	2540	2540	0
358	20240625	144900	68439360	2540	2540	2540	2540	0
359	20240625	144800	68439360	2540	2540	2540	2540	0
360	20240625	144700	68439360	2540	2540	2540	2540	10
361	20240625	144600	68413960	2540	2540	2540	2540	0
362	20240625	144500	68413960	2540	2540	2540	2540	0
363	20240625	144400	68413960	2540	2540	2540	2540	1
364	20240625	144300	68411420	2540	2540	2540	2540	34
365	20240625	144200	68325060	2540	2540	2540	2540	0
366	20240625	144100	68325060	2540	2540	2540	2540	0
367	20240625	144000	68325060	2540	2540	2540	2540	0
368	20240625	143900	68325060	2540	2540	2540	2540	0
369	20240625	143800	68325060	2540	2540	2540	2540	0
370	20240625	143700	68325060	2540	2530	2540	2530	36
371	20240625	143600	68233970	2540	2540	2540	2540	0
372	20240625	143500	68233970	2540	2540	2540	2540	0
373	20240625	143400	68233970	2540	2540	2540	2540	0
374	20240625	143300	68233970	2540	2535	2540	2535	41
375	20240625	143200	68130025	2530	2530	2530	2530	5
376	20240625	143100	68117375	2540	2540	2540	2540	0
377	20240625	143000	68117375	2540	2540	2540	2540	0
378	20240625	142900	68117375	2540	2540	2540	2540	0
379	20240625	142800	68117375	2540	2540	2540	2540	0
380	20240625	142700	68117375	2540	2540	2540	2540	0
381	20240625	142600	68117375	2540	2540	2540	2540	0
382	20240625	142500	68117375	2540	2540	2540	2540	0
383	20240625	142400	68117375	2540	2540	2540	2540	0
384	20240625	142300	68117375	2540	2540	2540	2540	0
385	20240625	142200	68117375	2540	2540	2540	2540	0
386	20240625	142100	68117375	2540	2540	2540	2540	0
387	20240625	142000	68117375	2540	2540	2540	2540	0
388	20240625	141900	68117375	2540	2540	2540	2540	0
389	20240625	141800	68117375	2540	2540	2540	2540	0
390	20240625	141700	68117375	2540	2540	2540	2540	0
391	20240625	141600	68117375	2540	2540	2540	2540	0
392	20240625	141500	68117375	2540	2540	2540	2540	0
393	20240625	141400	68117375	2540	2540	2540	2540	0
394	20240625	141300	68117375	2540	2540	2540	2540	0
395	20240625	141200	68117375	2540	2540	2540	2540	2
396	20240625	141100	68112295	2530	2540	2540	2530	7
397	20240625	141000	68094565	2530	2530	2530	2530	60
398	20240625	140900	67942765	2540	2540	2540	2540	0
399	20240625	140800	67942765	2540	2540	2540	2540	0
400	20240625	140700	67942765	2540	2540	2540	2530	39
401	20240625	140600	67844055	2530	2530	2530	2530	31
402	20240625	140500	67765625	2540	2540	2540	2540	0
403	20240625	140400	67765625	2540	2540	2540	2540	2
404	20240625	140300	67760545	2535	2535	2535	2535	1242
405	20240625	140200	64612075	2535	2535	2535	2535	2
406	20240625	140100	64607005	2530	2530	2530	2530	165
407	20240625	140000	64189555	2530	2530	2530	2530	4
408	20240625	135900	64179435	2530	2530	2530	2530	0
409	20240625	135800	64179435	2530	2530	2530	2530	0
410	20240625	135700	64179435	2530	2530	2530	2530	500
411	20240625	135600	62914435	2530	2530	2530	2530	20
412	20240625	135500	62863835	2530	2530	2530	2530	0
413	20240625	135400	62863835	2530	2525	2530	2525	52
414	20240625	135300	62732510	2530	2530	2530	2530	0
415	20240625	135200	62732510	2530	2530	2530	2530	0
416	20240625	135100	62732510	2530	2530	2530	2530	0
417	20240625	135000	62732510	2530	2530	2530	2530	0
418	20240625	134900	62732510	2530	2530	2530	2530	0
419	20240625	134800	62732510	2530	2530	2530	2530	0
420	20240625	134700	62732510	2530	2530	2530	2530	2
421	20240625	134600	62727450	2520	2520	2520	2520	4
422	20240625	134500	62717370	2530	2530	2530	2530	0
423	20240625	134400	62717370	2530	2530	2530	2530	0
424	20240625	134300	62717370	2530	2525	2530	2525	5
425	20240625	134200	62704740	2525	2525	2525	2525	101
426	20240625	134100	62449715	2530	2530	2530	2530	0
427	20240625	134000	62449715	2530	2530	2530	2530	0
428	20240625	133900	62449715	2530	2530	2530	2530	0
429	20240625	133800	62449715	2530	2530	2530	2530	2
430	20240625	133700	62444655	2530	2530	2530	2530	37
431	20240625	133600	62351045	2530	2530	2530	2530	0
432	20240625	133500	62351045	2530	2530	2530	2530	0
433	20240625	133400	62351045	2530	2530	2530	2530	0
434	20240625	133300	62351045	2530	2530	2530	2530	0
435	20240625	133200	62351045	2530	2530	2530	2530	0
436	20240625	133100	62351045	2530	2530	2530	2530	3
437	20240625	133000	62343455	2530	2530	2530	2530	1
438	20240625	132900	62340925	2525	2525	2525	2525	4009
439	20240625	132800	52218200	2525	2525	2525	2525	0
440	20240625	132700	52218200	2525	2520	2525	2520	24
441	20240625	132600	52157630	2525	2525	2525	2525	0
442	20240625	132500	52157630	2525	2525	2525	2525	1
443	20240625	132400	52155105	2510	2510	2510	2510	0
444	20240625	132300	52155105	2510	2510	2510	2510	300
445	20240625	132200	51402105	2515	2520	2520	2515	100
446	20240625	132100	51150570	2530	2530	2530	2530	0
447	20240625	132000	51150570	2530	2530	2530	2530	0
448	20240625	131900	51150570	2530	2530	2530	2530	0
449	20240625	131800	51150570	2530	2530	2530	2530	0
450	20240625	131700	51150570	2530	2530	2530	2530	0
451	20240625	131600	51150570	2530	2530	2530	2530	0
452	20240625	131500	51150570	2530	2530	2530	2530	0
453	20240625	131400	51150570	2530	2530	2530	2530	0
454	20240625	131300	51150570	2530	2530	2530	2530	0
455	20240625	131200	51150570	2530	2530	2530	2530	0
456	20240625	131100	51150570	2530	2530	2530	2530	0
457	20240625	131000	51150570	2530	2530	2530	2530	0
458	20240625	130900	51150570	2530	2530	2530	2530	0
459	20240625	130800	51150570	2530	2525	2530	2525	76
460	20240625	130700	50958665	2530	2530	2530	2530	0
461	20240625	130600	50958665	2530	2530	2530	2530	0
462	20240625	130500	50958665	2530	2530	2530	2530	0
463	20240625	130400	50958665	2530	2530	2530	2530	0
464	20240625	130300	50958665	2530	2530	2530	2530	0
465	20240625	130200	50958665	2530	2530	2530	2530	0
466	20240625	130100	50958665	2530	2530	2530	2530	0
467	20240625	130000	50958665	2530	2530	2530	2530	1
468	20240625	125900	50956135	2530	2530	2530	2530	0
469	20240625	125800	50956135	2530	2530	2530	2530	0
470	20240625	125700	50956135	2530	2530	2530	2530	0
471	20240625	125600	50956135	2530	2530	2530	2530	0
472	20240625	125500	50956135	2530	2530	2530	2530	0
473	20240625	125400	50956135	2530	2530	2530	2530	13
474	20240625	125300	50923245	2530	2530	2530	2530	114
475	20240625	125200	50634825	2535	2535	2535	2535	0
476	20240625	125100	50634825	2535	2535	2535	2535	0
477	20240625	125000	50634825	2535	2535	2535	2535	0
478	20240625	124900	50634825	2535	2535	2535	2535	0
479	20240625	124800	50634825	2535	2535	2535	2535	0
480	20240625	124700	50634825	2535	2535	2535	2535	0
481	20240625	124600	50634825	2535	2535	2535	2535	0
482	20240625	124500	50634825	2535	2535	2535	2535	0
483	20240625	124400	50634825	2535	2535	2535	2535	0
484	20240625	124300	50634825	2535	2535	2535	2535	1
485	20240625	124200	50632290	2535	2535	2535	2535	0
486	20240625	124100	50632290	2535	2530	2535	2530	184
487	20240625	124000	50166760	2530	2525	2530	2525	770
488	20240625	123900	48218760	2530	2530	2530	2530	0
489	20240625	123800	48218760	2530	2530	2530	2530	0
490	20240625	123700	48218760	2530	2530	2530	2530	0
491	20240625	123600	48218760	2530	2530	2530	2530	0
492	20240625	123500	48218760	2530	2530	2530	2530	0
493	20240625	123400	48218760	2530	2530	2530	2530	0
494	20240625	123300	48218760	2530	2530	2530	2530	0
495	20240625	123200	48218760	2530	2530	2530	2530	0
496	20240625	123100	48218760	2530	2530	2530	2530	1
497	20240625	123000	48216230	2530	2530	2530	2530	0
498	20240625	122900	48216230	2530	2530	2530	2530	0
499	20240625	122800	48216230	2530	2530	2530	2530	0
500	20240625	122700	48216230	2530	2530	2530	2530	0
501	20240625	122600	48216230	2530	2530	2530	2530	0
502	20240625	122500	48216230	2530	2530	2530	2530	0
503	20240625	122400	48216230	2530	2530	2530	2530	0
504	20240625	122300	48216230	2530	2530	2530	2530	0
505	20240625	122200	48216230	2530	2525	2530	2525	15
506	20240625	122100	48178350	2510	2510	2510	2510	1615
507	20240625	122000	44124700	2530	2530	2530	2530	0
508	20240625	121900	44124700	2530	2530	2530	2530	0
509	20240625	121800	44124700	2530	2530	2530	2530	0
510	20240625	121700	44124700	2530	2530	2530	2530	0
511	20240625	121600	44124700	2530	2530	2530	2530	0
512	20240625	121500	44124700	2530	2530	2530	2530	0
513	20240625	121400	44124700	2530	2530	2530	2530	0
514	20240625	121300	44124700	2530	2530	2530	2530	0
515	20240625	121200	44124700	2530	2525	2530	2525	24
516	20240625	121100	44064095	2510	2520	2520	2510	100
517	20240625	121000	43812965	2535	2535	2535	2535	0
518	20240625	120900	43812965	2535	2535	2535	2535	0
519	20240625	120800	43812965	2535	2535	2535	2535	0
520	20240625	120700	43812965	2535	2535	2535	2535	0
521	20240625	120600	43812965	2535	2535	2535	2535	0
522	20240625	120500	43812965	2535	2535	2535	2535	0
523	20240625	120400	43812965	2535	2535	2535	2535	0
524	20240625	120300	43812965	2535	2535	2535	2535	0
525	20240625	120200	43812965	2535	2535	2535	2535	0
526	20240625	120100	43812965	2535	2535	2535	2535	0
527	20240625	120000	43812965	2535	2535	2535	2535	0
528	20240625	115900	43812965	2535	2535	2535	2535	0
529	20240625	115800	43812965	2535	2535	2535	2535	20
530	20240625	115700	43762265	2535	2535	2535	2535	0
531	20240625	115600	43762265	2535	2535	2535	2535	0
532	20240625	115500	43762265	2535	2535	2535	2535	0
533	20240625	115400	43762265	2535	2535	2535	2535	0
534	20240625	115300	43762265	2535	2530	2535	2530	105
535	20240625	115200	43496610	2530	2530	2530	2530	5
536	20240625	115100	43483960	2530	2530	2530	2530	0
537	20240625	115000	43483960	2530	2530	2530	2530	0
538	20240625	114900	43483960	2530	2530	2530	2530	0
539	20240625	114800	43483960	2530	2530	2530	2530	0
540	20240625	114700	43483960	2530	2530	2530	2530	0
541	20240625	114600	43483960	2530	2530	2530	2530	0
542	20240625	114500	43483960	2530	2530	2530	2530	0
543	20240625	114400	43483960	2530	2530	2530	2515	419
544	20240625	114300	42429955	2515	2520	2520	2515	400
545	20240625	114200	41423870	2535	2535	2535	2535	0
546	20240625	114100	41423870	2535	2535	2535	2535	0
547	20240625	114000	41423870	2535	2535	2535	2535	0
548	20240625	113900	41423870	2535	2535	2535	2535	0
549	20240625	113800	41423870	2535	2535	2535	2535	0
550	20240625	113700	41423870	2535	2535	2535	2535	18
551	20240625	113600	41378240	2520	2520	2520	2520	201
552	20240625	113500	40871720	2540	2540	2540	2540	0
553	20240625	113400	40871720	2540	2540	2540	2540	0
554	20240625	113300	40871720	2540	2530	2540	2530	36
555	20240625	113200	40780575	2520	2520	2520	2520	0
556	20240625	113100	40780575	2520	2520	2520	2520	1
557	20240625	113000	40778055	2545	2545	2545	2545	0
558	20240625	112900	40778055	2545	2545	2545	2545	0
559	20240625	112800	40778055	2545	2545	2545	2545	0
560	20240625	112700	40778055	2545	2545	2545	2545	0
561	20240625	112600	40778055	2545	2545	2545	2545	0
562	20240625	112500	40778055	2545	2545	2545	2545	0
563	20240625	112400	40778055	2545	2545	2545	2545	0
564	20240625	112300	40778055	2545	2545	2545	2545	0
565	20240625	112200	40778055	2545	2545	2545	2545	0
566	20240625	112100	40778055	2545	2545	2545	2545	0
567	20240625	112000	40778055	2545	2545	2545	2545	0
568	20240625	111900	40778055	2545	2545	2545	2545	0
569	20240625	111800	40778055	2545	2545	2545	2545	0
570	20240625	111700	40778055	2545	2545	2545	2545	0
571	20240625	111600	40778055	2545	2545	2545	2545	0
572	20240625	111500	40778055	2545	2545	2545	2545	0
573	20240625	111400	40778055	2545	2545	2545	2545	0
574	20240625	111300	40778055	2545	2545	2545	2545	0
575	20240625	111200	40778055	2545	2545	2545	2545	0
576	20240625	111100	40778055	2545	2545	2545	2545	0
577	20240625	111000	40778055	2545	2545	2545	2545	0
578	20240625	110900	40778055	2545	2545	2545	2545	0
579	20240625	110800	40778055	2545	2545	2545	2545	9
580	20240625	110700	40755150	2545	2545	2545	2545	0
581	20240625	110600	40755150	2545	2545	2545	2545	0
582	20240625	110500	40755150	2545	2540	2545	2540	101
583	20240625	110400	40498605	2545	2545	2545	2545	0
584	20240625	110300	40498605	2545	2545	2545	2545	0
585	20240625	110200	40498605	2545	2545	2545	2545	0
586	20240625	110100	40498605	2545	2545	2545	2545	0
587	20240625	110000	40498605	2545	2545	2545	2545	0
588	20240625	105900	40498605	2545	2545	2545	2545	0
589	20240625	105800	40498605	2545	2545	2545	2545	0
590	20240625	105700	40498605	2545	2540	2545	2540	30
591	20240625	105600	40422400	2545	2545	2545	2545	0
592	20240625	105500	40422400	2545	2545	2545	2545	0
593	20240625	105400	40422400	2545	2545	2545	2545	0
594	20240625	105300	40422400	2545	2545	2545	2545	0
595	20240625	105200	40422400	2545	2545	2545	2545	0
596	20240625	105100	40422400	2545	2545	2545	2545	0
597	20240625	105000	40422400	2545	2545	2545	2545	0
598	20240625	104900	40422400	2545	2545	2545	2545	0
599	20240625	104800	40422400	2545	2545	2545	2545	0
600	20240625	104700	40422400	2545	2545	2545	2545	0
601	20240625	104600	40422400	2545	2545	2545	2545	0
602	20240625	104500	40422400	2545	2545	2545	2545	0
603	20240625	104400	40422400	2545	2545	2545	2545	0
604	20240625	104300	40422400	2545	2545	2545	2545	0
605	20240625	104200	40422400	2545	2545	2545	2545	2
606	20240625	104100	40417310	2545	2540	2545	2540	1002
607	20240625	104000	37872225	2545	2540	2545	2540	654
608	20240625	103900	36211060	2540	2525	2540	2525	123
609	20240625	103800	35899255	2540	2540	2540	2540	0
610	20240625	103700	35899255	2540	2540	2540	2540	0
611	20240625	103600	35899255	2540	2540	2540	2540	0
612	20240625	103500	35899255	2540	2540	2540	2540	0
613	20240625	103400	35899255	2540	2540	2540	2540	30
614	20240625	103300	35823055	2540	2540	2540	2540	0
615	20240625	103200	35823055	2540	2540	2540	2540	0
616	20240625	103100	35823055	2540	2535	2540	2535	47
617	20240625	103000	35703905	2535	2530	2535	2530	100
618	20240625	102900	35450475	2535	2535	2535	2535	0
619	20240625	102800	35450475	2535	2535	2535	2535	1
620	20240625	102700	35447940	2520	2535	2535	2520	344
621	20240625	102600	34580725	2540	2540	2540	2540	1
622	20240625	102500	34578185	2540	2540	2540	2540	0
623	20240625	102400	34578185	2540	2540	2540	2540	20
624	20240625	102300	34527385	2540	2540	2540	2540	0
625	20240625	102200	34527385	2540	2540	2540	2540	0
626	20240625	102100	34527385	2540	2535	2540	2535	65
627	20240625	102000	34362595	2535	2535	2535	2535	0
628	20240625	101900	34362595	2535	2535	2535	2535	0
629	20240625	101800	34362595	2535	2535	2535	2535	0
630	20240625	101700	34362595	2535	2535	2535	2535	0
631	20240625	101600	34362595	2535	2535	2535	2535	0
632	20240625	101500	34362595	2535	2535	2535	2535	1
633	20240625	101400	34360060	2535	2535	2535	2535	1
634	20240625	101300	34357525	2530	2530	2530	2530	60
635	20240625	101200	34205725	2540	2540	2540	2540	8
636	20240625	101100	34185405	2540	2540	2540	2540	2
637	20240625	101000	34180325	2540	2530	2540	2530	110
638	20240625	100900	33901530	2535	2535	2535	2535	0
639	20240625	100800	33901530	2535	2535	2535	2535	0
640	20240625	100700	33901530	2535	2535	2535	2535	0
641	20240625	100600	33901530	2535	2535	2535	2535	276
642	20240625	100500	33201870	2535	2535	2535	2535	0
643	20240625	100400	33201870	2535	2535	2535	2535	0
644	20240625	100300	33201870	2535	2535	2535	2535	11
645	20240625	100200	33173985	2535	2535	2535	2535	4
646	20240625	100100	33163845	2535	2525	2535	2525	335
647	20240625	100000	32317945	2525	2525	2525	2525	5
648	20240625	095900	32305320	2530	2530	2530	2530	8
649	20240625	095800	32285080	2535	2535	2535	2535	0
650	20240625	095700	32285080	2535	2535	2535	2535	1
651	20240625	095600	32282545	2535	2520	2535	2520	16
652	20240625	095500	32242190	2530	2530	2530	2530	1
653	20240625	095400	32239660	2535	2535	2535	2535	0
654	20240625	095300	32239660	2535	2535	2535	2535	0
655	20240625	095200	32239660	2535	2535	2535	2535	0
656	20240625	095100	32239660	2535	2530	2535	2525	14
657	20240625	095000	32204270	2530	2530	2530	2530	0
658	20240625	094900	32204270	2530	2530	2530	2530	5
659	20240625	094800	32191620	2535	2530	2535	2530	3
660	20240625	094700	32184025	2535	2530	2535	2530	6
661	20240625	094600	32168840	2540	2530	2540	2530	88
662	20240625	094500	31946190	2540	2540	2540	2540	0
663	20240625	094400	31946190	2540	2540	2540	2540	0
664	20240625	094300	31946190	2540	2540	2540	2540	1
665	20240625	094200	31943650	2535	2535	2535	2535	5
666	20240625	094100	31930975	2545	2530	2545	2500	2125
667	20240625	094000	26583390	2535	2540	2540	2535	94
668	20240625	093900	26344955	2540	2535	2540	2535	6
669	20240625	093800	26329740	2540	2540	2540	2540	202
670	20240625	093700	25816660	2545	2545	2545	2545	103
671	20240625	093600	25554525	2540	2540	2545	2540	34
672	20240625	093500	25468160	2540	2540	2545	2540	189
673	20240625	093400	24988090	2540	2540	2540	2530	11
674	20240625	093300	24960200	2540	2540	2540	2540	10
675	20240625	093200	24934800	2545	2545	2545	2545	4
676	20240625	093100	24924620	2545	2535	2545	2535	812
677	20240625	093000	22866065	2535	2535	2535	2535	87
678	20240625	092900	22645520	2545	2535	2545	2535	143
679	20240625	092800	22283005	2545	2535	2545	2535	2
680	20240625	092700	22277925	2545	2545	2545	2545	0
681	20240625	092600	22277925	2545	2540	2545	2540	3
682	20240625	092500	22270295	2545	2545	2545	2545	0
683	20240625	092400	22270295	2545	2540	2545	2540	30
684	20240625	092300	22194045	2545	2545	2545	2545	0
685	20240625	092200	22194045	2545	2545	2545	2545	0
686	20240625	092100	22194045	2545	2545	2545	2545	1
687	20240625	092000	22191500	2540	2540	2540	2540	1
688	20240625	091900	22188960	2550	2550	2550	2550	0
689	20240625	091800	22188960	2550	2550	2550	2550	0
690	20240625	091700	22188960	2550	2550	2550	2550	5
691	20240625	091600	22176210	2550	2550	2550	2550	0
692	20240625	091500	22176210	2550	2535	2550	2535	51
693	20240625	091400	22046910	2550	2555	2555	2550	35
694	20240625	091300	21957535	2555	2555	2555	2535	32
695	20240625	091200	21876175	2560	2530	2560	2530	169
696	20240625	091100	21447680	2530	2530	2530	2530	41
697	20240625	091000	21343950	2540	2540	2540	2540	2
698	20240625	090900	21338870	2540	2520	2540	2515	90
699	20240625	090800	21112285	2545	2530	2545	2530	59
700	20240625	090700	20963000	2560	2540	2560	2540	167
701	20240625	090600	20537435	2520	2530	2530	2520	668
702	20240625	090500	18847685	2515	2515	2530	2515	116
703	20240625	090400	18555485	2515	2515	2515	2515	147
704	20240625	090300	18185780	2515	2515	2515	2515	23
705	20240625	090200	18127935	2515	2515	2515	2515	2
706	20240625	090100	18122905	2505	2500	2515	2500	3556
707	20240625	090000	9232500	2500	2500	2500	2500	3693