KissMeData/187270/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203400	150366010	4460	4460	4460	4460	1179
3	20240624	203300	150366010	4460	4460	4460	4460	0
4	20240624	203200	150366010	4460	4460	4460	4460	0
5	20240624	203100	150366010	4460	4460	4460	4460	0
6	20240624	203000	150366010	4460	4460	4460	4460	0
7	20240624	202900	150366010	4460	4460	4460	4460	0
8	20240624	202800	150366010	4460	4460	4460	4460	0
9	20240624	202700	150366010	4460	4460	4460	4460	0
10	20240624	202600	150366010	4460	4460	4460	4460	0
11	20240624	202500	150366010	4460	4460	4460	4460	0
12	20240624	202400	150366010	4460	4460	4460	4460	0
13	20240624	202300	150366010	4460	4460	4460	4460	0
14	20240624	202200	150366010	4460	4460	4460	4460	0
15	20240624	202100	150366010	4460	4460	4460	4460	0
16	20240624	202000	150366010	4460	4460	4460	4460	0
17	20240624	201900	150366010	4460	4460	4460	4460	0
18	20240624	201800	150366010	4460	4460	4460	4460	0
19	20240624	201700	150366010	4460	4460	4460	4460	0
20	20240624	201600	150366010	4460	4460	4460	4460	0
21	20240624	201500	150366010	4460	4460	4460	4460	0
22	20240624	201400	150366010	4460	4460	4460	4460	0
23	20240624	201300	150366010	4460	4460	4460	4460	0
24	20240624	201200	150366010	4460	4460	4460	4460	0
25	20240624	201100	150366010	4460	4460	4460	4460	0
26	20240624	201000	150366010	4460	4460	4460	4460	0
27	20240624	200900	150366010	4460	4460	4460	4460	0
28	20240624	200800	150366010	4460	4460	4460	4460	0
29	20240624	200700	150366010	4460	4460	4460	4460	0
30	20240624	200600	150366010	4460	4460	4460	4460	0
31	20240624	200500	150366010	4460	4460	4460	4460	0
32	20240624	200400	150366010	4460	4460	4460	4460	1179
33	20240624	200300	150366010	4460	4460	4460	4460	0
34	20240624	200200	150366010	4460	4460	4460	4460	0
35	20240624	200100	150366010	4460	4460	4460	4460	0
36	20240624	200000	150366010	4460	4460	4460	4460	0
37	20240624	195900	150366010	4460	4460	4460	4460	0
38	20240624	195800	150366010	4460	4460	4460	4460	0
39	20240624	195700	150366010	4460	4460	4460	4460	0
40	20240624	195600	150366010	4460	4460	4460	4460	0
41	20240624	195500	150366010	4460	4460	4460	4460	0
42	20240624	195400	150366010	4460	4460	4460	4460	0
43	20240624	195300	150366010	4460	4460	4460	4460	0
44	20240624	195200	150366010	4460	4460	4460	4460	0
45	20240624	195100	150366010	4460	4460	4460	4460	0
46	20240624	195000	150366010	4460	4460	4460	4460	0
47	20240624	194900	150366010	4460	4460	4460	4460	0
48	20240624	194800	150366010	4460	4460	4460	4460	0
49	20240624	194700	150366010	4460	4460	4460	4460	0
50	20240624	194600	150366010	4460	4460	4460	4460	0
51	20240624	194500	150366010	4460	4460	4460	4460	0
52	20240624	194400	150366010	4460	4460	4460	4460	0
53	20240624	194300	150366010	4460	4460	4460	4460	0
54	20240624	194200	150366010	4460	4460	4460	4460	0
55	20240624	194100	150366010	4460	4460	4460	4460	0
56	20240624	194000	150366010	4460	4460	4460	4460	0
57	20240624	193900	150366010	4460	4460	4460	4460	0
58	20240624	193800	150366010	4460	4460	4460	4460	0
59	20240624	193700	150366010	4460	4460	4460	4460	0
60	20240624	193600	150366010	4460	4460	4460	4460	0
61	20240624	193500	150366010	4460	4460	4460	4460	0
62	20240624	193400	150366010	4460	4460	4460	4460	1179
63	20240624	193300	150366010	4460	4460	4460	4460	0
64	20240624	193200	150366010	4460	4460	4460	4460	0
65	20240624	193100	150366010	4460	4460	4460	4460	0
66	20240624	193000	150366010	4460	4460	4460	4460	0
67	20240624	192900	150366010	4460	4460	4460	4460	0
68	20240624	192800	150366010	4460	4460	4460	4460	0
69	20240624	192700	150366010	4460	4460	4460	4460	0
70	20240624	192600	150366010	4460	4460	4460	4460	0
71	20240624	192500	150366010	4460	4460	4460	4460	0
72	20240624	192400	150366010	4460	4460	4460	4460	0
73	20240624	192300	150366010	4460	4460	4460	4460	0
74	20240624	192200	150366010	4460	4460	4460	4460	0
75	20240624	192100	150366010	4460	4460	4460	4460	0
76	20240624	192000	150366010	4460	4460	4460	4460	0
77	20240624	191900	150366010	4460	4460	4460	4460	0
78	20240624	191800	150366010	4460	4460	4460	4460	0
79	20240624	191700	150366010	4460	4460	4460	4460	0
80	20240624	191600	150366010	4460	4460	4460	4460	0
81	20240624	191500	150366010	4460	4460	4460	4460	0
82	20240624	191400	150366010	4460	4460	4460	4460	0
83	20240624	191300	150366010	4460	4460	4460	4460	0
84	20240624	191200	150366010	4460	4460	4460	4460	0
85	20240624	191100	150366010	4460	4460	4460	4460	0
86	20240624	191000	150366010	4460	4460	4460	4460	0
87	20240624	190900	150366010	4460	4460	4460	4460	0
88	20240624	190800	150366010	4460	4460	4460	4460	0
89	20240624	190700	150366010	4460	4460	4460	4460	0
90	20240624	190600	150366010	4460	4460	4460	4460	0
91	20240624	190500	150366010	4460	4460	4460	4460	0
92	20240624	190400	150366010	4460	4460	4460	4460	1179
93	20240624	190300	150366010	4460	4460	4460	4460	0
94	20240624	190200	150366010	4460	4460	4460	4460	0
95	20240624	190100	150366010	4460	4460	4460	4460	0
96	20240624	190000	150366010	4460	4460	4460	4460	0
97	20240624	185900	150366010	4460	4460	4460	4460	0
98	20240624	185800	150366010	4460	4460	4460	4460	0
99	20240624	185700	150366010	4460	4460	4460	4460	0
100	20240624	185600	150366010	4460	4460	4460	4460	0
101	20240624	185500	150366010	4460	4460	4460	4460	0
102	20240624	185400	150366010	4460	4460	4460	4460	0
103	20240624	185300	150366010	4460	4460	4460	4460	0
104	20240624	185200	150366010	4460	4460	4460	4460	0
105	20240624	185100	150366010	4460	4460	4460	4460	0
106	20240624	185000	150366010	4460	4460	4460	4460	0
107	20240624	184900	150366010	4460	4460	4460	4460	0
108	20240624	184800	150366010	4460	4460	4460	4460	0
109	20240624	184700	150366010	4460	4460	4460	4460	0
110	20240624	184600	150366010	4460	4460	4460	4460	0
111	20240624	184500	150366010	4460	4460	4460	4460	0
112	20240624	184400	150366010	4460	4460	4460	4460	0
113	20240624	184300	150366010	4460	4460	4460	4460	0
114	20240624	184200	150366010	4460	4460	4460	4460	0
115	20240624	184100	150366010	4460	4460	4460	4460	0
116	20240624	184000	150366010	4460	4460	4460	4460	0
117	20240624	183900	150366010	4460	4460	4460	4460	0
118	20240624	183800	150366010	4460	4460	4460	4460	0
119	20240624	183700	150366010	4460	4460	4460	4460	0
120	20240624	183600	150366010	4460	4460	4460	4460	0
121	20240624	183500	150366010	4460	4460	4460	4460	0
122	20240624	183400	150366010	4460	4460	4460	4460	1179
123	20240624	183300	150366010	4460	4460	4460	4460	0
124	20240624	183200	150366010	4460	4460	4460	4460	0
125	20240624	183100	150366010	4460	4460	4460	4460	0
126	20240624	183000	150366010	4460	4460	4460	4460	0
127	20240624	182900	150366010	4460	4460	4460	4460	0
128	20240624	182800	150366010	4460	4460	4460	4460	0
129	20240624	182700	150366010	4460	4460	4460	4460	0
130	20240624	182600	150366010	4460	4460	4460	4460	0
131	20240624	182500	150366010	4460	4460	4460	4460	0
132	20240624	182400	150366010	4460	4460	4460	4460	0
133	20240624	182300	150366010	4460	4460	4460	4460	0
134	20240624	182200	150366010	4460	4460	4460	4460	0
135	20240624	182100	150366010	4460	4460	4460	4460	0
136	20240624	182000	150366010	4460	4460	4460	4460	0
137	20240624	181900	150366010	4460	4460	4460	4460	0
138	20240624	181800	150366010	4460	4460	4460	4460	0
139	20240624	181700	150366010	4460	4460	4460	4460	0
140	20240624	181600	150366010	4460	4460	4460	4460	0
141	20240624	181500	150366010	4460	4460	4460	4460	0
142	20240624	181400	150366010	4460	4460	4460	4460	0
143	20240624	181300	150366010	4460	4460	4460	4460	0
144	20240624	181200	150366010	4460	4460	4460	4460	0
145	20240624	181100	150366010	4460	4460	4460	4460	0
146	20240624	181000	150366010	4460	4460	4460	4460	0
147	20240624	180900	150366010	4460	4460	4460	4460	0
148	20240624	180800	150366010	4460	4460	4460	4460	0
149	20240624	180700	150366010	4460	4460	4460	4460	0
150	20240624	180600	150366010	4460	4460	4460	4460	0
151	20240624	180500	150366010	4460	4460	4460	4460	0
152	20240624	180400	150366010	4460	4460	4460	4460	1179
153	20240624	180300	150366010	4460	4460	4460	4460	0
154	20240624	180200	150366010	4460	4460	4460	4460	0
155	20240624	180100	150366010	4460	4460	4460	4460	0
156	20240624	180000	150366010	4460	4460	4460	4460	0
157	20240624	175900	150366010	4460	4460	4460	4460	0
158	20240624	175800	150366010	4460	4460	4460	4460	0
159	20240624	175700	150366010	4460	4460	4460	4460	0
160	20240624	175600	150366010	4460	4460	4460	4460	0
161	20240624	175500	150366010	4460	4460	4460	4460	0
162	20240624	175400	150366010	4460	4460	4460	4460	0
163	20240624	175300	150366010	4460	4460	4460	4460	0
164	20240624	175200	150366010	4460	4460	4460	4460	0
165	20240624	175100	150366010	4460	4460	4460	4460	0
166	20240624	175000	150366010	4460	4460	4460	4460	0
167	20240624	174900	150366010	4460	4460	4460	4460	0
168	20240624	174800	150366010	4460	4460	4460	4460	0
169	20240624	174700	150366010	4460	4460	4460	4460	0
170	20240624	174600	150366010	4460	4460	4460	4460	0
171	20240624	174500	150366010	4460	4460	4460	4460	0
172	20240624	174400	150366010	4460	4460	4460	4460	0
173	20240624	174300	150366010	4460	4460	4460	4460	0
174	20240624	174200	150366010	4460	4460	4460	4460	0
175	20240624	174100	150366010	4460	4460	4460	4460	0
176	20240624	174000	150366010	4460	4460	4460	4460	0
177	20240624	173900	150366010	4460	4460	4460	4460	0
178	20240624	173800	150366010	4460	4460	4460	4460	0
179	20240624	173700	150366010	4460	4460	4460	4460	0
180	20240624	173600	150366010	4460	4460	4460	4460	0
181	20240624	173500	150366010	4460	4460	4460	4460	0
182	20240624	173400	150366010	4460	4460	4460	4460	1179
183	20240624	173300	150366010	4460	4460	4460	4460	0
184	20240624	173200	150366010	4460	4460	4460	4460	0
185	20240624	173100	150366010	4460	4460	4460	4460	0
186	20240624	173000	150366010	4460	4460	4460	4460	0
187	20240624	172900	150366010	4460	4460	4460	4460	0
188	20240624	172800	150366010	4460	4460	4460	4460	0
189	20240624	172700	150366010	4460	4460	4460	4460	0
190	20240624	172600	150366010	4460	4460	4460	4460	0
191	20240624	172500	150366010	4460	4460	4460	4460	0
192	20240624	172400	150366010	4460	4460	4460	4460	0
193	20240624	172300	150366010	4460	4460	4460	4460	0
194	20240624	172200	150366010	4460	4460	4460	4460	0
195	20240624	172100	150366010	4460	4460	4460	4460	0
196	20240624	172000	150366010	4460	4460	4460	4460	0
197	20240624	171900	150366010	4460	4460	4460	4460	0
198	20240624	171800	150366010	4460	4460	4460	4460	0
199	20240624	171700	150366010	4460	4460	4460	4460	0
200	20240624	171600	150366010	4460	4460	4460	4460	0
201	20240624	171500	150366010	4460	4460	4460	4460	0
202	20240624	171400	150366010	4460	4460	4460	4460	0
203	20240624	171300	150366010	4460	4460	4460	4460	0
204	20240624	171200	150366010	4460	4460	4460	4460	0
205	20240624	171100	150366010	4460	4460	4460	4460	0
206	20240624	171000	150366010	4460	4460	4460	4460	0
207	20240624	170900	150366010	4460	4460	4460	4460	0
208	20240624	170800	150366010	4460	4460	4460	4460	0
209	20240624	170700	150366010	4460	4460	4460	4460	0
210	20240624	170600	150366010	4460	4460	4460	4460	0
211	20240624	170500	150366010	4460	4460	4460	4460	0
212	20240624	170400	150366010	4460	4460	4460	4460	1179
213	20240624	170300	150366010	4460	4460	4460	4460	0
214	20240624	170200	150366010	4460	4460	4460	4460	0
215	20240624	170100	150366010	4460	4460	4460	4460	0
216	20240624	170000	150366010	4460	4460	4460	4460	0
217	20240624	165900	150366010	4460	4460	4460	4460	0
218	20240624	165800	150366010	4460	4460	4460	4460	0
219	20240624	165700	150366010	4460	4460	4460	4460	0
220	20240624	165600	150366010	4460	4460	4460	4460	0
221	20240624	165500	150366010	4460	4460	4460	4460	0
222	20240624	165400	150366010	4460	4460	4460	4460	0
223	20240624	165300	150366010	4460	4460	4460	4460	0
224	20240624	165200	150366010	4460	4460	4460	4460	0
225	20240624	165100	150366010	4460	4460	4460	4460	0
226	20240624	165000	150366010	4460	4460	4460	4460	0
227	20240624	164900	150366010	4460	4460	4460	4460	0
228	20240624	164800	150366010	4460	4460	4460	4460	0
229	20240624	164700	150366010	4460	4460	4460	4460	0
230	20240624	164600	150366010	4460	4460	4460	4460	0
231	20240624	164500	150366010	4460	4460	4460	4460	0
232	20240624	164400	150366010	4460	4460	4460	4460	0
233	20240624	164300	150366010	4460	4460	4460	4460	0
234	20240624	164200	150366010	4460	4460	4460	4460	0
235	20240624	164100	150366010	4460	4460	4460	4460	0
236	20240624	164000	150366010	4460	4460	4460	4460	0
237	20240624	163900	150366010	4460	4460	4460	4460	0
238	20240624	163800	150366010	4460	4460	4460	4460	0
239	20240624	163700	150366010	4460	4460	4460	4460	0
240	20240624	163600	150366010	4460	4460	4460	4460	0
241	20240624	163500	150366010	4460	4460	4460	4460	0
242	20240624	163400	150366010	4460	4460	4460	4460	1179
243	20240624	163300	150366010	4460	4460	4460	4460	0
244	20240624	163200	150366010	4460	4460	4460	4460	0
245	20240624	163100	150366010	4460	4460	4460	4460	0
246	20240624	163000	150366010	4460	4460	4460	4460	0
247	20240624	162900	150366010	4460	4460	4460	4460	0
248	20240624	162800	150366010	4460	4460	4460	4460	0
249	20240624	162700	150366010	4460	4460	4460	4460	0
250	20240624	162600	150366010	4460	4460	4460	4460	0
251	20240624	162500	150366010	4460	4460	4460	4460	0
252	20240624	162400	150366010	4460	4460	4460	4460	0
253	20240624	162300	150366010	4460	4460	4460	4460	0
254	20240624	162200	150366010	4460	4460	4460	4460	0
255	20240624	162100	150366010	4460	4460	4460	4460	0
256	20240624	162000	150366010	4460	4460	4460	4460	0
257	20240624	161900	150366010	4460	4460	4460	4460	0
258	20240624	161800	150366010	4460	4460	4460	4460	0
259	20240624	161700	150366010	4460	4460	4460	4460	0
260	20240624	161600	150366010	4460	4460	4460	4460	0
261	20240624	161500	150366010	4460	4460	4460	4460	0
262	20240624	161400	150366010	4460	4460	4460	4460	0
263	20240624	161300	150366010	4460	4460	4460	4460	0
264	20240624	161200	150366010	4460	4460	4460	4460	0
265	20240624	161100	150366010	4460	4460	4460	4460	0
266	20240624	161000	150366010	4460	4460	4460	4460	0
267	20240624	160900	150366010	4460	4460	4460	4460	0
268	20240624	160800	150366010	4460	4460	4460	4460	0
269	20240624	160700	150366010	4460	4460	4460	4460	0
270	20240624	160600	150366010	4460	4460	4460	4460	0
271	20240624	160500	150366010	4460	4460	4460	4460	0
272	20240624	160400	150366010	4460	4460	4460	4460	1179
273	20240624	160300	150366010	4460	4460	4460	4460	0
274	20240624	160200	150366010	4460	4460	4460	4460	0
275	20240624	160100	150366010	4460	4460	4460	4460	0
276	20240624	160000	150366010	4460	4460	4460	4460	0
277	20240624	155900	150366010	4460	4460	4460	4460	0
278	20240624	155800	150366010	4460	4460	4460	4460	0
279	20240624	155700	150366010	4460	4460	4460	4460	0
280	20240624	155600	150366010	4460	4460	4460	4460	0
281	20240624	155500	150366010	4460	4460	4460	4460	0
282	20240624	155400	150366010	4460	4460	4460	4460	0
283	20240624	155300	150366010	4460	4460	4460	4460	0
284	20240624	155200	150366010	4460	4460	4460	4460	0
285	20240624	155100	150366010	4460	4460	4460	4460	0
286	20240624	155000	150366010	4460	4460	4460	4460	0
287	20240624	154900	150366010	4460	4460	4460	4460	0
288	20240624	154800	150366010	4460	4460	4460	4460	0
289	20240624	154700	150366010	4460	4460	4460	4460	0
290	20240624	154600	150366010	4460	4460	4460	4460	0
291	20240624	154500	150366010	4460	4460	4460	4460	0
292	20240624	154400	150366010	4460	4460	4460	4460	0
293	20240624	154300	150366010	4460	4460	4460	4460	0
294	20240624	154200	150366010	4460	4460	4460	4460	0
295	20240624	154100	150366010	4460	4460	4460	4460	0
296	20240624	154000	150366010	4460	4460	4460	4460	0
297	20240624	153900	150366010	4460	4460	4460	4460	0
298	20240624	153800	150366010	4460	4460	4460	4460	0
299	20240624	153700	150366010	4460	4460	4460	4460	0
300	20240624	153600	150366010	4460	4460	4460	4460	0
301	20240624	153500	150366010	4460	4460	4460	4460	0
302	20240624	153400	150366010	4460	4460	4460	4460	1179
303	20240624	153300	150366010	4460	4460	4460	4460	0
304	20240624	153200	150366010	4460	4460	4460	4460	0
305	20240624	153100	150366010	4460	4460	4460	4460	0
306	20240624	153000	150366010	4460	4460	4460	4460	1179
307	20240624	152900	145107670	4430	4430	4430	4430	0
308	20240624	152800	145107670	4430	4430	4430	4430	0
309	20240624	152700	145107670	4430	4430	4430	4430	0
310	20240624	152600	145107670	4430	4430	4430	4430	0
311	20240624	152500	145107670	4430	4430	4430	4430	0
312	20240624	152400	145107670	4430	4430	4430	4430	0
313	20240624	152300	145107670	4430	4430	4430	4430	0
314	20240624	152200	145107670	4430	4430	4430	4430	0
315	20240624	152100	145107670	4430	4430	4430	4430	0
316	20240624	152000	145107670	4430	4430	4430	4430	0
317	20240624	151900	145107670	4430	4435	4435	4430	27
318	20240624	151800	144988055	4430	4430	4430	4430	30
319	20240624	151700	144855155	4460	4460	4460	4460	0
320	20240624	151600	144855155	4460	4435	4460	4430	131
321	20240624	151500	144274485	4465	4465	4465	4465	0
322	20240624	151400	144274485	4465	4465	4465	4465	0
323	20240624	151300	144274485	4465	4450	4465	4450	75
324	20240624	151200	143940720	4450	4450	4450	4450	4
325	20240624	151100	143922920	4450	4450	4450	4450	0
326	20240624	151000	143922920	4450	4450	4450	4450	0
327	20240624	150900	143922920	4450	4450	4450	4450	1
328	20240624	150800	143918470	4440	4440	4440	4440	0
329	20240624	150700	143918470	4440	4440	4440	4440	0
330	20240624	150600	143918470	4440	4440	4440	4440	0
331	20240624	150500	143918470	4440	4440	4440	4440	200
332	20240624	150400	143030470	4450	4450	4450	4450	0
333	20240624	150300	143030470	4450	4450	4450	4450	0
334	20240624	150200	143030470	4450	4450	4450	4450	0
335	20240624	150100	143030470	4450	4450	4450	4450	12
336	20240624	150000	142977070	4450	4450	4450	4450	12
337	20240624	145900	142923670	4450	4450	4450	4450	12
338	20240624	145800	142870270	4450	4450	4450	4450	86
339	20240624	145700	142487570	4440	4450	4450	4440	37
340	20240624	145600	142323160	4450	4450	4450	4450	13
341	20240624	145500	142265310	4450	4450	4450	4450	12
342	20240624	145400	142211910	4450	4450	4450	4450	1
343	20240624	145300	142207460	4450	4450	4450	4450	13
344	20240624	145200	142149610	4450	4450	4450	4450	13
345	20240624	145100	142091760	4450	4450	4450	4450	13
346	20240624	145000	142033910	4450	4450	4450	4450	13
347	20240624	144900	141976060	4450	4450	4450	4450	13
348	20240624	144800	141918210	4450	4450	4450	4450	13
349	20240624	144700	141860360	4450	4450	4450	4450	13
350	20240624	144600	141802510	4430	4450	4450	4430	20
351	20240624	144500	141713650	4450	4450	4450	4450	13
352	20240624	144400	141655800	4450	4450	4450	4450	13
353	20240624	144300	141597950	4450	4450	4450	4450	13
354	20240624	144200	141540100	4450	4450	4450	4450	13
355	20240624	144100	141482250	4450	4450	4450	4450	13
356	20240624	144000	141424400	4450	4450	4450	4450	13
357	20240624	143900	141366550	4450	4450	4450	4450	13
358	20240624	143800	141308700	4450	4450	4450	4450	13
359	20240624	143700	141250850	4450	4450	4450	4450	13
360	20240624	143600	141193000	4450	4450	4450	4450	13
361	20240624	143500	141135150	4450	4450	4450	4450	13
362	20240624	143400	141077300	4450	4450	4450	4450	13
363	20240624	143300	141019450	4450	4450	4450	4450	14
364	20240624	143200	140957150	4450	4430	4450	4430	464
365	20240624	143100	138901370	4450	4450	4450	4450	13
366	20240624	143000	138843520	4440	4440	4440	4440	0
367	20240624	142900	138843520	4440	4440	4440	4440	0
368	20240624	142800	138843520	4440	4440	4440	4440	75
369	20240624	142700	138510520	4435	4435	4435	4435	0
370	20240624	142600	138510520	4435	4435	4435	4435	0
371	20240624	142500	138510520	4435	4435	4435	4435	186
372	20240624	142400	137685610	4440	4440	4440	4440	0
373	20240624	142300	137685610	4440	4440	4440	4440	0
374	20240624	142200	137685610	4440	4440	4440	4440	33
375	20240624	142100	137539090	4435	4435	4435	4435	0
376	20240624	142000	137539090	4435	4435	4435	4435	0
377	20240624	141900	137539090	4435	4435	4435	4435	0
378	20240624	141800	137539090	4435	4435	4435	4435	0
379	20240624	141700	137539090	4435	4435	4435	4435	0
380	20240624	141600	137539090	4435	4435	4435	4435	0
381	20240624	141500	137539090	4435	4435	4435	4435	0
382	20240624	141400	137539090	4435	4435	4435	4435	0
383	20240624	141300	137539090	4435	4435	4435	4435	0
384	20240624	141200	137539090	4435	4435	4435	4435	0
385	20240624	141100	137539090	4435	4435	4435	4435	0
386	20240624	141000	137539090	4435	4435	4435	4435	123
387	20240624	140900	136993585	4435	4435	4435	4435	0
388	20240624	140800	136993585	4435	4435	4435	4435	0
389	20240624	140700	136993585	4435	4435	4435	4435	0
390	20240624	140600	136993585	4435	4435	4435	4435	0
391	20240624	140500	136993585	4435	4435	4435	4435	0
392	20240624	140400	136993585	4435	4435	4435	4435	1
393	20240624	140300	136989150	4440	4440	4440	4440	21
394	20240624	140200	136895910	4440	4440	4440	4440	1
395	20240624	140100	136891470	4440	4440	4440	4440	0
396	20240624	140000	136891470	4440	4440	4440	4440	0
397	20240624	135900	136891470	4440	4440	4440	4440	0
398	20240624	135800	136891470	4440	4440	4440	4440	0
399	20240624	135700	136891470	4440	4440	4440	4440	0
400	20240624	135600	136891470	4440	4435	4440	4435	289
401	20240624	135500	135608345	4430	4430	4430	4430	0
402	20240624	135400	135608345	4430	4430	4430	4430	0
403	20240624	135300	135608345	4430	4430	4430	4430	0
404	20240624	135200	135608345	4430	4430	4430	4430	0
405	20240624	135100	135608345	4430	4430	4430	4430	0
406	20240624	135000	135608345	4430	4430	4430	4430	0
407	20240624	134900	135608345	4430	4430	4430	4430	500
408	20240624	134800	133393345	4440	4440	4440	4440	0
409	20240624	134700	133393345	4440	4440	4440	4440	224
410	20240624	134600	132398785	4440	4440	4440	4440	0
411	20240624	134500	132398785	4440	4430	4440	4430	525
412	20240624	134400	130072785	4440	4440	4440	4440	220
413	20240624	134300	129095985	4440	4440	4440	4440	0
414	20240624	134200	129095985	4440	4440	4440	4440	1
415	20240624	134100	129091545	4440	4440	4440	4440	0
416	20240624	134000	129091545	4440	4440	4440	4440	0
417	20240624	133900	129091545	4440	4440	4440	4440	0
418	20240624	133800	129091545	4440	4440	4440	4440	1
419	20240624	133700	129087105	4420	4420	4420	4420	0
420	20240624	133600	129087105	4420	4425	4425	4420	713
421	20240624	133500	125933335	4445	4430	4445	4430	34
422	20240624	133400	125782685	4430	4435	4435	4430	1968
423	20240624	133300	117060945	4440	4440	4440	4440	43
424	20240624	133200	116870025	4435	4435	4435	4435	0
425	20240624	133100	116870025	4435	4435	4435	4435	0
426	20240624	133000	116870025	4435	4435	4435	4435	0
427	20240624	132900	116870025	4435	4435	4435	4435	0
428	20240624	132800	116870025	4435	4435	4435	4435	0
429	20240624	132700	116870025	4435	4435	4435	4435	24
430	20240624	132600	116763585	4435	4435	4435	4435	20
431	20240624	132500	116674885	4435	4435	4435	4435	0
432	20240624	132400	116674885	4435	4435	4435	4435	0
433	20240624	132300	116674885	4435	4435	4435	4435	0
434	20240624	132200	116674885	4435	4435	4435	4435	16
435	20240624	132100	116603925	4450	4450	4450	4450	0
436	20240624	132000	116603925	4450	4450	4450	4450	30
437	20240624	131900	116470425	4430	4430	4430	4430	0
438	20240624	131800	116470425	4430	4435	4435	4430	1400
439	20240624	131700	110266550	4440	4440	4440	4440	125
440	20240624	131600	109711550	4440	4440	4440	4440	0
441	20240624	131500	109711550	4440	4440	4440	4440	0
442	20240624	131400	109711550	4440	4440	4440	4440	0
443	20240624	131300	109711550	4440	4440	4440	4440	0
444	20240624	131200	109711550	4440	4440	4440	4440	0
445	20240624	131100	109711550	4440	4440	4440	4440	0
446	20240624	131000	109711550	4440	4440	4440	4440	0
447	20240624	130900	109711550	4440	4440	4440	4440	0
448	20240624	130800	109711550	4440	4440	4440	4440	0
449	20240624	130700	109711550	4440	4440	4440	4440	0
450	20240624	130600	109711550	4440	4440	4440	4440	0
451	20240624	130500	109711550	4440	4440	4440	4440	0
452	20240624	130400	109711550	4440	4440	4440	4440	100
453	20240624	130300	109267550	4450	4450	4450	4450	0
454	20240624	130200	109267550	4450	4450	4450	4450	0
455	20240624	130100	109267550	4450	4450	4450	4450	0
456	20240624	130000	109267550	4450	4450	4450	4450	0
457	20240624	125900	109267550	4450	4450	4450	4450	0
458	20240624	125800	109267550	4450	4450	4450	4450	0
459	20240624	125700	109267550	4450	4450	4450	4450	0
460	20240624	125600	109267550	4450	4450	4450	4450	0
461	20240624	125500	109267550	4450	4450	4450	4450	0
462	20240624	125400	109267550	4450	4450	4450	4450	0
463	20240624	125300	109267550	4450	4450	4450	4450	0
464	20240624	125200	109267550	4450	4450	4450	4450	1
465	20240624	125100	109263100	4435	4440	4440	4435	75
466	20240624	125000	108930455	4450	4450	4450	4450	0
467	20240624	124900	108930455	4450	4450	4450	4450	0
468	20240624	124800	108930455	4450	4450	4450	4450	34
469	20240624	124700	108779155	4450	4450	4450	4450	1
470	20240624	124600	108774705	4435	4435	4435	4435	2
471	20240624	124500	108765835	4450	4450	4450	4450	0
472	20240624	124400	108765835	4450	4450	4450	4450	0
473	20240624	124300	108765835	4450	4450	4450	4450	0
474	20240624	124200	108765835	4450	4450	4470	4435	2210
475	20240624	124100	98961100	4470	4470	4470	4470	0
476	20240624	124000	98961100	4470	4470	4470	4470	0
477	20240624	123900	98961100	4470	4470	4470	4470	1
478	20240624	123800	98956630	4455	4455	4455	4455	0
479	20240624	123700	98956630	4455	4455	4455	4455	0
480	20240624	123600	98956630	4455	4455	4455	4455	0
481	20240624	123500	98956630	4455	4455	4455	4455	55
482	20240624	123400	98711605	4470	4470	4470	4470	0
483	20240624	123300	98711605	4470	4470	4470	4470	1
484	20240624	123200	98707135	4470	4470	4470	4470	0
485	20240624	123100	98707135	4470	4470	4470	4470	0
486	20240624	123000	98707135	4470	4470	4470	4470	0
487	20240624	122900	98707135	4470	4470	4470	4470	0
488	20240624	122800	98707135	4470	4470	4470	4470	0
489	20240624	122700	98707135	4470	4470	4470	4470	0
490	20240624	122600	98707135	4470	4470	4470	4470	2
491	20240624	122500	98698195	4475	4475	4475	4475	0
492	20240624	122400	98698195	4475	4475	4475	4475	0
493	20240624	122300	98698195	4475	4475	4475	4475	0
494	20240624	122200	98698195	4475	4475	4475	4475	0
495	20240624	122100	98698195	4475	4475	4475	4475	0
496	20240624	122000	98698195	4475	4475	4475	4475	0
497	20240624	121900	98698195	4475	4475	4475	4475	0
498	20240624	121800	98698195	4475	4475	4475	4475	0
499	20240624	121700	98698195	4475	4475	4475	4475	0
500	20240624	121600	98698195	4475	4475	4475	4475	0
501	20240624	121500	98698195	4475	4475	4475	4475	0
502	20240624	121400	98698195	4475	4475	4475	4475	0
503	20240624	121300	98698195	4475	4475	4475	4475	0
504	20240624	121200	98698195	4475	4475	4475	4475	50
505	20240624	121100	98474445	4475	4475	4475	4475	1
506	20240624	121000	98469970	4475	4475	4475	4475	0
507	20240624	120900	98469970	4475	4475	4475	4475	0
508	20240624	120800	98469970	4475	4475	4475	4475	55
509	20240624	120700	98223845	4475	4475	4475	4475	0
510	20240624	120600	98223845	4475	4475	4475	4475	0
511	20240624	120500	98223845	4475	4475	4475	4475	0
512	20240624	120400	98223845	4475	4475	4475	4475	0
513	20240624	120300	98223845	4475	4460	4475	4460	63
514	20240624	120200	97942775	4460	4460	4460	4460	56
515	20240624	120100	97693015	4460	4450	4460	4450	474
516	20240624	120000	95583345	4450	4450	4450	4450	0
517	20240624	115900	95583345	4450	4450	4450	4450	0
518	20240624	115800	95583345	4450	4450	4450	4450	0
519	20240624	115700	95583345	4450	4450	4450	4450	0
520	20240624	115600	95583345	4450	4450	4450	4450	0
521	20240624	115500	95583345	4450	4450	4450	4450	0
522	20240624	115400	95583345	4450	4450	4450	4450	0
523	20240624	115300	95583345	4450	4450	4450	4450	0
524	20240624	115200	95583345	4450	4450	4450	4450	550
525	20240624	115100	93135845	4450	4450	4450	4450	0
526	20240624	115000	93135845	4450	4450	4450	4450	0
527	20240624	114900	93135845	4450	4450	4450	4450	0
528	20240624	114800	93135845	4450	4445	4450	4445	530
529	20240624	114700	90778080	4445	4445	4445	4445	0
530	20240624	114600	90778080	4445	4440	4445	4440	60
531	20240624	114500	90511510	4440	4440	4440	4440	61
532	20240624	114400	90240670	4440	4440	4440	4440	0
533	20240624	114300	90240670	4440	4440	4440	4440	0
534	20240624	114200	90240670	4440	4440	4440	4440	0
535	20240624	114100	90240670	4440	4440	4440	4440	50
536	20240624	114000	90018670	4445	4445	4445	4445	0
537	20240624	113900	90018670	4445	4445	4445	4445	0
538	20240624	113800	90018670	4445	4445	4445	4445	0
539	20240624	113700	90018670	4445	4445	4445	4445	0
540	20240624	113600	90018670	4445	4445	4445	4445	22
541	20240624	113500	89920880	4445	4445	4445	4445	1
542	20240624	113400	89916435	4445	4445	4445	4445	0
543	20240624	113300	89916435	4445	4445	4445	4445	0
544	20240624	113200	89916435	4445	4445	4445	4445	6
545	20240624	113100	89889765	4445	4445	4445	4445	0
546	20240624	113000	89889765	4445	4445	4445	4445	0
547	20240624	112900	89889765	4445	4445	4445	4445	0
548	20240624	112800	89889765	4445	4445	4445	4445	0
549	20240624	112700	89889765	4445	4445	4445	4445	0
550	20240624	112600	89889765	4445	4445	4445	4445	1
551	20240624	112500	89885320	4445	4445	4445	4445	0
552	20240624	112400	89885320	4445	4445	4445	4445	0
553	20240624	112300	89885320	4445	4445	4445	4445	0
554	20240624	112200	89885320	4445	4445	4445	4445	0
555	20240624	112100	89885320	4445	4445	4445	4445	0
556	20240624	112000	89885320	4445	4445	4445	4445	1
557	20240624	111900	89880875	4440	4440	4440	4440	0
558	20240624	111800	89880875	4440	4440	4440	4440	533
559	20240624	111700	87514355	4440	4450	4450	4440	4607
560	20240624	111600	67028280	4455	4475	4475	4455	436
561	20240624	111500	65085760	4475	4475	4475	4475	0
562	20240624	111400	65085760	4475	4475	4475	4475	34
563	20240624	111300	64933610	4460	4460	4460	4460	0
564	20240624	111200	64933610	4460	4460	4460	4460	0
565	20240624	111100	64933610	4460	4460	4460	4460	67
566	20240624	111000	64634790	4460	4460	4460	4460	0
567	20240624	110900	64634790	4460	4460	4460	4460	72
568	20240624	110800	64313670	4455	4455	4455	4455	7
569	20240624	110700	64282485	4455	4455	4455	4455	0
570	20240624	110600	64282485	4455	4455	4455	4455	0
571	20240624	110500	64282485	4455	4455	4495	4450	1588
572	20240624	110400	57196675	4455	4460	4460	4455	2235
573	20240624	110300	47230520	4465	4465	4465	4465	446
574	20240624	110200	45239130	4470	4470	4470	4470	0
575	20240624	110100	45239130	4470	4470	4470	4470	0
576	20240624	110000	45239130	4470	4470	4470	4470	0
577	20240624	105900	45239130	4470	4470	4470	4470	0
578	20240624	105800	45239130	4470	4475	4475	4470	337
579	20240624	105700	43731305	4480	4480	4480	4480	30
580	20240624	105600	43596905	4475	4475	4475	4475	50
581	20240624	105500	43373155	4465	4470	4470	4465	299
582	20240624	105400	42036630	4475	4475	4475	4475	0
583	20240624	105300	42036630	4475	4475	4475	4475	0
584	20240624	105200	42036630	4475	4475	4475	4475	0
585	20240624	105100	42036630	4475	4475	4475	4475	0
586	20240624	105000	42036630	4475	4475	4475	4475	0
587	20240624	104900	42036630	4475	4475	4475	4475	54
588	20240624	104800	41794980	4475	4475	4475	4475	0
589	20240624	104700	41794980	4475	4475	4475	4475	0
590	20240624	104600	41794980	4475	4475	4475	4475	0
591	20240624	104500	41794980	4475	4480	4480	4475	78
592	20240624	104400	41445815	4480	4480	4480	4480	0
593	20240624	104300	41445815	4480	4480	4480	4480	29
594	20240624	104200	41315895	4485	4485	4485	4485	0
595	20240624	104100	41315895	4485	4485	4485	4485	0
596	20240624	104000	41315895	4485	4485	4485	4485	0
597	20240624	103900	41315895	4485	4485	4485	4485	46
598	20240624	103800	41109585	4495	4495	4495	4495	0
599	20240624	103700	41109585	4495	4495	4495	4495	0
600	20240624	103600	41109585	4495	4495	4495	4495	0
601	20240624	103500	41109585	4495	4495	4495	4495	0
602	20240624	103400	41109585	4495	4495	4495	4495	0
603	20240624	103300	41109585	4495	4495	4495	4495	0
604	20240624	103200	41109585	4495	4495	4495	4495	0
605	20240624	103100	41109585	4495	4495	4495	4495	0
606	20240624	103000	41109585	4495	4495	4495	4495	0
607	20240624	102900	41109585	4495	4495	4495	4495	0
608	20240624	102800	41109585	4495	4495	4495	4495	0
609	20240624	102700	41109585	4495	4495	4495	4495	34
610	20240624	102600	40956755	4500	4500	4500	4500	0
611	20240624	102500	40956755	4500	4500	4500	4500	0
612	20240624	102400	40956755	4500	4500	4500	4500	1
613	20240624	102300	40952255	4485	4485	4485	4485	0
614	20240624	102200	40952255	4485	4485	4485	4485	0
615	20240624	102100	40952255	4485	4485	4485	4485	0
616	20240624	102000	40952255	4485	4485	4485	4485	0
617	20240624	101900	40952255	4485	4485	4485	4485	1
618	20240624	101800	40947770	4485	4485	4485	4485	0
619	20240624	101700	40947770	4485	4485	4485	4485	0
620	20240624	101600	40947770	4485	4485	4485	4485	0
621	20240624	101500	40947770	4485	4485	4485	4485	0
622	20240624	101400	40947770	4485	4485	4485	4485	0
623	20240624	101300	40947770	4485	4485	4485	4485	28
624	20240624	101200	40822190	4485	4490	4490	4485	29
625	20240624	101100	40691995	4500	4500	4500	4500	0
626	20240624	101000	40691995	4500	4500	4500	4500	0
627	20240624	100900	40691995	4500	4500	4500	4500	1
628	20240624	100800	40687495	4500	4500	4500	4500	0
629	20240624	100700	40687495	4500	4500	4500	4500	0
630	20240624	100600	40687495	4500	4500	4500	4500	0
631	20240624	100500	40687495	4500	4500	4500	4500	0
632	20240624	100400	40687495	4500	4500	4500	4500	6
633	20240624	100300	40660495	4505	4500	4505	4500	107
634	20240624	100200	40178985	4500	4500	4500	4500	1
635	20240624	100100	40174485	4490	4490	4490	4490	0
636	20240624	100000	40174485	4490	4485	4490	4485	97
637	20240624	095900	39739395	4485	4485	4485	4485	0
638	20240624	095800	39739395	4485	4470	4485	4470	85
639	20240624	095700	39359060	4470	4470	4475	4470	435
640	20240624	095600	37414385	4475	4475	4475	4475	24
641	20240624	095500	37306985	4475	4475	4475	4475	0
642	20240624	095400	37306985	4475	4475	4475	4475	0
643	20240624	095300	37306985	4475	4475	4475	4475	0
644	20240624	095200	37306985	4475	4475	4475	4475	1
645	20240624	095100	37302510	4475	4475	4475	4475	1086
646	20240624	095000	32442660	4475	4475	4475	4475	0
647	20240624	094900	32442660	4475	4475	4475	4475	0
648	20240624	094800	32442660	4475	4480	4480	4475	271
649	20240624	094700	31229670	4490	4490	4490	4490	0
650	20240624	094600	31229670	4490	4490	4490	4490	0
651	20240624	094500	31229670	4490	4490	4490	4490	0
652	20240624	094400	31229670	4490	4480	4490	4480	103
653	20240624	094300	30768200	4480	4480	4480	4480	0
654	20240624	094200	30768200	4480	4480	4480	4480	0
655	20240624	094100	30768200	4480	4480	4480	4480	20
656	20240624	094000	30678600	4480	4480	4480	4480	0
657	20240624	093900	30678600	4480	4480	4480	4480	0
658	20240624	093800	30678600	4480	4480	4480	4480	27
659	20240624	093700	30557640	4480	4480	4480	4480	0
660	20240624	093600	30557640	4480	4480	4480	4480	501
661	20240624	093500	28313160	4480	4480	4480	4480	0
662	20240624	093400	28313160	4480	4480	4480	4480	0
663	20240624	093300	28313160	4480	4480	4480	4480	0
664	20240624	093200	28313160	4480	4480	4480	4480	0
665	20240624	093100	28313160	4480	4480	4480	4480	0
666	20240624	093000	28313160	4480	4480	4480	4480	70
667	20240624	092900	27999560	4475	4475	4475	4475	0
668	20240624	092800	27999560	4475	4475	4475	4475	0
669	20240624	092700	27999560	4475	4475	4475	4475	0
670	20240624	092600	27999560	4475	4475	4475	4475	0
671	20240624	092500	27999560	4475	4475	4475	4475	0
672	20240624	092400	27999560	4475	4475	4475	4475	0
673	20240624	092300	27999560	4475	4475	4475	4475	0
674	20240624	092200	27999560	4475	4475	4475	4475	6
675	20240624	092100	27972710	4475	4475	4475	4475	0
676	20240624	092000	27972710	4475	4475	4475	4475	1
677	20240624	091900	27968235	4460	4460	4460	4460	0
678	20240624	091800	27968235	4460	4490	4490	4460	2100
679	20240624	091700	18570880	4500	4500	4500	4500	70
680	20240624	091600	18255880	4500	4500	4500	4500	0
681	20240624	091500	18255880	4500	4500	4500	4500	0
682	20240624	091400	18255880	4500	4500	4500	4500	0
683	20240624	091300	18255880	4500	4500	4500	4500	0
684	20240624	091200	18255880	4500	4500	4500	4500	3
685	20240624	091100	18242380	4495	4495	4495	4495	31
686	20240624	091000	18103035	4500	4500	4500	4500	1111
687	20240624	090900	13103535	4500	4500	4500	4500	646
688	20240624	090800	10196535	4505	4505	4505	4505	0
689	20240624	090700	10196535	4505	4505	4505	4505	7
690	20240624	090600	10165000	4505	4505	4505	4505	0
691	20240624	090500	10165000	4505	4510	4510	4505	102
692	20240624	090400	9704990	4510	4505	4510	4505	1010
693	20240624	090300	5150920	4505	4505	4505	4505	0
694	20240624	090200	5150920	4505	4505	4505	4505	1
695	20240624	090100	5146415	4510	4510	4510	4510	1040
696	20240624	090000	456015	4515	4515	4515	4515	101