KissMeData/082850/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195600	763349955	2980	2980	2980	2980	44140
3	20240625	195500	763349955	2980	2980	2980	2980	0
4	20240625	195400	763349955	2980	2980	2980	2980	0
5	20240625	195300	763349955	2980	2980	2980	2980	0
6	20240625	195200	763349955	2980	2980	2980	2980	0
7	20240625	195100	763349955	2980	2980	2980	2980	0
8	20240625	195000	763349955	2980	2980	2980	2980	0
9	20240625	194900	763349955	2980	2980	2980	2980	0
10	20240625	194800	763349955	2980	2980	2980	2980	0
11	20240625	194700	763349955	2980	2980	2980	2980	0
12	20240625	194600	763349955	2980	2980	2980	2980	0
13	20240625	194500	763349955	2980	2980	2980	2980	0
14	20240625	194400	763349955	2980	2980	2980	2980	0
15	20240625	194300	763349955	2980	2980	2980	2980	0
16	20240625	194200	763349955	2980	2980	2980	2980	0
17	20240625	194100	763349955	2980	2980	2980	2980	0
18	20240625	194000	763349955	2980	2980	2980	2980	0
19	20240625	193900	763349955	2980	2980	2980	2980	0
20	20240625	193800	763349955	2980	2980	2980	2980	0
21	20240625	193700	763349955	2980	2980	2980	2980	0
22	20240625	193600	763349955	2980	2980	2980	2980	0
23	20240625	193500	763349955	2980	2980	2980	2980	0
24	20240625	193400	763349955	2980	2980	2980	2980	0
25	20240625	193300	763349955	2980	2980	2980	2980	0
26	20240625	193200	763349955	2980	2980	2980	2980	0
27	20240625	193100	763349955	2980	2980	2980	2980	0
28	20240625	193000	763349955	2980	2980	2980	2980	0
29	20240625	192900	763349955	2980	2980	2980	2980	0
30	20240625	192800	763349955	2980	2980	2980	2980	0
31	20240625	192700	763349955	2980	2980	2980	2980	0
32	20240625	192600	763349955	2980	2980	2980	2980	44140
33	20240625	192500	763349955	2980	2980	2980	2980	0
34	20240625	192400	763349955	2980	2980	2980	2980	0
35	20240625	192300	763349955	2980	2980	2980	2980	0
36	20240625	192200	763349955	2980	2980	2980	2980	0
37	20240625	192100	763349955	2980	2980	2980	2980	0
38	20240625	192000	763349955	2980	2980	2980	2980	0
39	20240625	191900	763349955	2980	2980	2980	2980	0
40	20240625	191800	763349955	2980	2980	2980	2980	0
41	20240625	191700	763349955	2980	2980	2980	2980	0
42	20240625	191600	763349955	2980	2980	2980	2980	0
43	20240625	191500	763349955	2980	2980	2980	2980	0
44	20240625	191400	763349955	2980	2980	2980	2980	0
45	20240625	191300	763349955	2980	2980	2980	2980	0
46	20240625	191200	763349955	2980	2980	2980	2980	0
47	20240625	191100	763349955	2980	2980	2980	2980	0
48	20240625	191000	763349955	2980	2980	2980	2980	0
49	20240625	190900	763349955	2980	2980	2980	2980	0
50	20240625	190800	763349955	2980	2980	2980	2980	0
51	20240625	190700	763349955	2980	2980	2980	2980	0
52	20240625	190600	763349955	2980	2980	2980	2980	0
53	20240625	190500	763349955	2980	2980	2980	2980	0
54	20240625	190400	763349955	2980	2980	2980	2980	0
55	20240625	190300	763349955	2980	2980	2980	2980	0
56	20240625	190200	763349955	2980	2980	2980	2980	0
57	20240625	190100	763349955	2980	2980	2980	2980	0
58	20240625	190000	763349955	2980	2980	2980	2980	0
59	20240625	185900	763349955	2980	2980	2980	2980	0
60	20240625	185800	763349955	2980	2980	2980	2980	0
61	20240625	185700	763349955	2980	2980	2980	2980	0
62	20240625	185600	763349955	2980	2980	2980	2980	44140
63	20240625	185500	763349955	2980	2980	2980	2980	0
64	20240625	185400	763349955	2980	2980	2980	2980	0
65	20240625	185300	763349955	2980	2980	2980	2980	0
66	20240625	185200	763349955	2980	2980	2980	2980	0
67	20240625	185100	763349955	2980	2980	2980	2980	0
68	20240625	185000	763349955	2980	2980	2980	2980	0
69	20240625	184900	763349955	2980	2980	2980	2980	0
70	20240625	184800	763349955	2980	2980	2980	2980	0
71	20240625	184700	763349955	2980	2980	2980	2980	0
72	20240625	184600	763349955	2980	2980	2980	2980	0
73	20240625	184500	763349955	2980	2980	2980	2980	0
74	20240625	184400	763349955	2980	2980	2980	2980	0
75	20240625	184300	763349955	2980	2980	2980	2980	0
76	20240625	184200	763349955	2980	2980	2980	2980	0
77	20240625	184100	763349955	2980	2980	2980	2980	0
78	20240625	184000	763349955	2980	2980	2980	2980	0
79	20240625	183900	763349955	2980	2980	2980	2980	0
80	20240625	183800	763349955	2980	2980	2980	2980	0
81	20240625	183700	763349955	2980	2980	2980	2980	0
82	20240625	183600	763349955	2980	2980	2980	2980	0
83	20240625	183500	763349955	2980	2980	2980	2980	0
84	20240625	183400	763349955	2980	2980	2980	2980	0
85	20240625	183300	763349955	2980	2980	2980	2980	0
86	20240625	183200	763349955	2980	2980	2980	2980	0
87	20240625	183100	763349955	2980	2980	2980	2980	0
88	20240625	183000	763349955	2980	2980	2980	2980	0
89	20240625	182900	763349955	2980	2980	2980	2980	0
90	20240625	182800	763349955	2980	2980	2980	2980	0
91	20240625	182700	763349955	2980	2980	2980	2980	0
92	20240625	182600	763349955	2980	2980	2980	2980	44140
93	20240625	182500	763349955	2980	2980	2980	2980	0
94	20240625	182400	763349955	2980	2980	2980	2980	0
95	20240625	182300	763349955	2980	2980	2980	2980	0
96	20240625	182200	763349955	2980	2980	2980	2980	0
97	20240625	182100	763349955	2980	2980	2980	2980	0
98	20240625	182000	763349955	2980	2980	2980	2980	0
99	20240625	181900	763349955	2980	2980	2980	2980	0
100	20240625	181800	763349955	2980	2980	2980	2980	0
101	20240625	181700	763349955	2980	2980	2980	2980	0
102	20240625	181600	763349955	2980	2980	2980	2980	0
103	20240625	181500	763349955	2980	2980	2980	2980	0
104	20240625	181400	763349955	2980	2980	2980	2980	0
105	20240625	181300	763349955	2980	2980	2980	2980	0
106	20240625	181200	763349955	2980	2980	2980	2980	0
107	20240625	181100	763349955	2980	2980	2980	2980	0
108	20240625	181000	763349955	2980	2980	2980	2980	0
109	20240625	180900	763349955	2980	2980	2980	2980	0
110	20240625	180800	763349955	2980	2980	2980	2980	0
111	20240625	180700	763349955	2980	2980	2980	2980	0
112	20240625	180600	763349955	2980	2980	2980	2980	0
113	20240625	180500	763349955	2980	2980	2980	2980	0
114	20240625	180400	763349955	2980	2980	2980	2980	0
115	20240625	180300	763349955	2980	2980	2980	2980	0
116	20240625	180200	763349955	2980	2980	2980	2980	0
117	20240625	180100	763349955	2980	2980	2980	2980	0
118	20240625	180000	763349955	2980	2980	2980	2980	0
119	20240625	175900	763349955	2980	2980	2980	2980	0
120	20240625	175800	763349955	2980	2980	2980	2980	0
121	20240625	175700	763349955	2980	2980	2980	2980	0
122	20240625	175600	763349955	2980	2980	2980	2980	44140
123	20240625	175500	763349955	2980	2980	2980	2980	0
124	20240625	175400	763349955	2980	2980	2980	2980	0
125	20240625	175300	763349955	2980	2980	2980	2980	0
126	20240625	175200	763349955	2980	2980	2980	2980	0
127	20240625	175100	763349955	2980	2980	2980	2980	0
128	20240625	175000	763349955	2980	2980	2980	2980	0
129	20240625	174900	763349955	2980	2980	2980	2980	0
130	20240625	174800	763349955	2980	2980	2980	2980	0
131	20240625	174700	763349955	2980	2980	2980	2980	0
132	20240625	174600	763349955	2980	2980	2980	2980	0
133	20240625	174500	763349955	2980	2980	2980	2980	0
134	20240625	174400	763349955	2980	2980	2980	2980	0
135	20240625	174300	763349955	2980	2980	2980	2980	0
136	20240625	174200	763349955	2980	2980	2980	2980	0
137	20240625	174100	763349955	2980	2980	2980	2980	0
138	20240625	174000	763349955	2980	2980	2980	2980	0
139	20240625	173900	763349955	2980	2980	2980	2980	0
140	20240625	173800	763349955	2980	2980	2980	2980	0
141	20240625	173700	763349955	2980	2980	2980	2980	0
142	20240625	173600	763349955	2980	2980	2980	2980	0
143	20240625	173500	763349955	2980	2980	2980	2980	0
144	20240625	173400	763349955	2980	2980	2980	2980	0
145	20240625	173300	763349955	2980	2980	2980	2980	0
146	20240625	173200	763349955	2980	2980	2980	2980	0
147	20240625	173100	763349955	2980	2980	2980	2980	0
148	20240625	173000	763349955	2980	2980	2980	2980	0
149	20240625	172900	763349955	2980	2980	2980	2980	0
150	20240625	172800	763349955	2980	2980	2980	2980	0
151	20240625	172700	763349955	2980	2980	2980	2980	0
152	20240625	172600	763349955	2980	2980	2980	2980	44140
153	20240625	172500	763349955	2980	2980	2980	2980	0
154	20240625	172400	763349955	2980	2980	2980	2980	0
155	20240625	172300	763349955	2980	2980	2980	2980	0
156	20240625	172200	763349955	2980	2980	2980	2980	0
157	20240625	172100	763349955	2980	2980	2980	2980	0
158	20240625	172000	763349955	2980	2980	2980	2980	0
159	20240625	171900	763349955	2980	2980	2980	2980	0
160	20240625	171800	763349955	2980	2980	2980	2980	0
161	20240625	171700	763349955	2980	2980	2980	2980	0
162	20240625	171600	763349955	2980	2980	2980	2980	0
163	20240625	171500	763349955	2980	2980	2980	2980	0
164	20240625	171400	763349955	2980	2980	2980	2980	0
165	20240625	171300	763349955	2980	2980	2980	2980	0
166	20240625	171200	763349955	2980	2980	2980	2980	0
167	20240625	171100	763349955	2980	2980	2980	2980	0
168	20240625	171000	763349955	2980	2980	2980	2980	0
169	20240625	170900	763349955	2980	2980	2980	2980	0
170	20240625	170800	763349955	2980	2980	2980	2980	0
171	20240625	170700	763349955	2980	2980	2980	2980	0
172	20240625	170600	763349955	2980	2980	2980	2980	0
173	20240625	170500	763349955	2980	2980	2980	2980	0
174	20240625	170400	763349955	2980	2980	2980	2980	0
175	20240625	170300	763349955	2980	2980	2980	2980	0
176	20240625	170200	763349955	2980	2980	2980	2980	0
177	20240625	170100	763349955	2980	2980	2980	2980	0
178	20240625	170000	763349955	2980	2980	2980	2980	0
179	20240625	165900	763349955	2980	2980	2980	2980	0
180	20240625	165800	763349955	2980	2980	2980	2980	0
181	20240625	165700	763349955	2980	2980	2980	2980	0
182	20240625	165600	763349955	2980	2980	2980	2980	44140
183	20240625	165500	763349955	2980	2980	2980	2980	0
184	20240625	165400	763349955	2980	2980	2980	2980	0
185	20240625	165300	763349955	2980	2980	2980	2980	0
186	20240625	165200	763349955	2980	2980	2980	2980	0
187	20240625	165100	763349955	2980	2980	2980	2980	0
188	20240625	165000	763349955	2980	2980	2980	2980	0
189	20240625	164900	763349955	2980	2980	2980	2980	0
190	20240625	164800	763349955	2980	2980	2980	2980	0
191	20240625	164700	763349955	2980	2980	2980	2980	0
192	20240625	164600	763349955	2980	2980	2980	2980	0
193	20240625	164500	763349955	2980	2980	2980	2980	0
194	20240625	164400	763349955	2980	2980	2980	2980	0
195	20240625	164300	763349955	2980	2980	2980	2980	0
196	20240625	164200	763349955	2980	2980	2980	2980	0
197	20240625	164100	763349955	2980	2980	2980	2980	0
198	20240625	164000	763349955	2980	2980	2980	2980	0
199	20240625	163900	763349955	2980	2980	2980	2980	0
200	20240625	163800	763349955	2980	2980	2980	2980	0
201	20240625	163700	763349955	2980	2980	2980	2980	0
202	20240625	163600	763349955	2980	2980	2980	2980	0
203	20240625	163500	763349955	2980	2980	2980	2980	0
204	20240625	163400	763349955	2980	2980	2980	2980	0
205	20240625	163300	763349955	2980	2980	2980	2980	0
206	20240625	163200	763349955	2980	2980	2980	2980	0
207	20240625	163100	763349955	2980	2980	2980	2980	0
208	20240625	163000	763349955	2980	2980	2980	2980	0
209	20240625	162900	763349955	2980	2980	2980	2980	0
210	20240625	162800	763349955	2980	2980	2980	2980	0
211	20240625	162700	763349955	2980	2980	2980	2980	0
212	20240625	162600	763349955	2980	2980	2980	2980	44140
213	20240625	162500	763349955	2980	2980	2980	2980	0
214	20240625	162400	763349955	2980	2980	2980	2980	0
215	20240625	162300	763349955	2980	2980	2980	2980	0
216	20240625	162200	763349955	2980	2980	2980	2980	0
217	20240625	162100	763349955	2980	2980	2980	2980	0
218	20240625	162000	763349955	2980	2980	2980	2980	0
219	20240625	161900	763349955	2980	2980	2980	2980	0
220	20240625	161800	763349955	2980	2980	2980	2980	0
221	20240625	161700	763349955	2980	2980	2980	2980	0
222	20240625	161600	763349955	2980	2980	2980	2980	0
223	20240625	161500	763349955	2980	2980	2980	2980	0
224	20240625	161400	763349955	2980	2980	2980	2980	0
225	20240625	161300	763349955	2980	2980	2980	2980	0
226	20240625	161200	763349955	2980	2980	2980	2980	0
227	20240625	161100	763349955	2980	2980	2980	2980	0
228	20240625	161000	763349955	2980	2980	2980	2980	0
229	20240625	160900	763349955	2980	2980	2980	2980	0
230	20240625	160800	763349955	2980	2980	2980	2980	0
231	20240625	160700	763349955	2980	2980	2980	2980	0
232	20240625	160600	763349955	2980	2980	2980	2980	0
233	20240625	160500	763349955	2980	2980	2980	2980	0
234	20240625	160400	763349955	2980	2980	2980	2980	0
235	20240625	160300	763349955	2980	2980	2980	2980	0
236	20240625	160200	763349955	2980	2980	2980	2980	0
237	20240625	160100	763349955	2980	2980	2980	2980	0
238	20240625	160000	763349955	2980	2980	2980	2980	0
239	20240625	155900	763349955	2980	2980	2980	2980	0
240	20240625	155800	763349955	2980	2980	2980	2980	0
241	20240625	155700	763349955	2980	2980	2980	2980	0
242	20240625	155600	763349955	2980	2980	2980	2980	44140
243	20240625	155500	763349955	2980	2980	2980	2980	0
244	20240625	155400	763349955	2980	2980	2980	2980	0
245	20240625	155300	763349955	2980	2980	2980	2980	0
246	20240625	155200	763349955	2980	2980	2980	2980	0
247	20240625	155100	763349955	2980	2980	2980	2980	0
248	20240625	155000	763349955	2980	2980	2980	2980	0
249	20240625	154900	763349955	2980	2980	2980	2980	0
250	20240625	154800	763349955	2980	2980	2980	2980	0
251	20240625	154700	763349955	2980	2980	2980	2980	0
252	20240625	154600	763349955	2980	2980	2980	2980	0
253	20240625	154500	763349955	2980	2980	2980	2980	0
254	20240625	154400	763349955	2980	2980	2980	2980	0
255	20240625	154300	763349955	2980	2980	2980	2980	0
256	20240625	154200	763349955	2980	2980	2980	2980	0
257	20240625	154100	763349955	2980	2980	2980	2980	0
258	20240625	154000	763349955	2980	2980	2980	2980	0
259	20240625	153900	763349955	2980	2980	2980	2980	0
260	20240625	153800	763349955	2980	2980	2980	2980	0
261	20240625	153700	763349955	2980	2980	2980	2980	0
262	20240625	153600	763349955	2980	2980	2980	2980	0
263	20240625	153500	763349955	2980	2980	2980	2980	0
264	20240625	153400	763349955	2980	2980	2980	2980	0
265	20240625	153300	763349955	2980	2980	2980	2980	0
266	20240625	153200	763349955	2980	2980	2980	2980	0
267	20240625	153100	763349955	2980	2980	2980	2980	0
268	20240625	153000	763349955	2980	2980	2980	2980	44140
269	20240625	152900	631812755	2950	2950	2950	2950	0
270	20240625	152800	631812755	2950	2950	2950	2950	0
271	20240625	152700	631812755	2950	2950	2950	2950	0
272	20240625	152600	631812755	2950	2950	2950	2950	0
273	20240625	152500	631812755	2950	2950	2950	2950	0
274	20240625	152400	631812755	2950	2950	2950	2950	0
275	20240625	152300	631812755	2950	2950	2950	2950	0
276	20240625	152200	631812755	2950	2950	2950	2950	0
277	20240625	152100	631812755	2950	2950	2950	2950	0
278	20240625	152000	631812755	2950	2950	2950	2950	0
279	20240625	151900	631812755	2950	2940	2950	2940	13502
280	20240625	151800	592038675	2940	2925	2940	2920	17935
281	20240625	151700	539416275	2930	2920	2935	2920	16739
282	20240625	151600	490381385	2925	2905	2925	2905	14656
283	20240625	151500	447715045	2905	2905	2905	2905	0
284	20240625	151400	447715045	2905	2900	2905	2900	55
285	20240625	151300	447555275	2900	2905	2905	2900	89
286	20240625	151200	447296740	2905	2900	2905	2900	8
287	20240625	151100	447273535	2900	2900	2900	2900	0
288	20240625	151000	447273535	2900	2900	2900	2900	225
289	20240625	150900	446621035	2900	2900	2900	2900	2997
290	20240625	150800	437929735	2895	2895	2895	2895	90
291	20240625	150700	437669185	2895	2895	2895	2895	400
292	20240625	150600	436511185	2895	2900	2900	2895	721
293	20240625	150500	434422250	2900	2900	2900	2900	1000
294	20240625	150400	431522250	2900	2900	2900	2900	1217
295	20240625	150300	427992950	2900	2900	2900	2900	10
296	20240625	150200	427963950	2900	2900	2900	2900	0
297	20240625	150100	427963950	2900	2900	2900	2900	54
298	20240625	150000	427807350	2895	2895	2895	2895	92
299	20240625	145900	427541010	2900	2900	2900	2900	0
300	20240625	145800	427541010	2900	2900	2900	2900	960
301	20240625	145700	424757010	2900	2900	2900	2900	1198
302	20240625	145600	421282810	2900	2900	2900	2900	852
303	20240625	145500	418812010	2900	2900	2900	2900	1223
304	20240625	145400	415265310	2905	2905	2905	2905	1806
305	20240625	145300	410018880	2905	2905	2905	2905	47
306	20240625	145200	409882345	2910	2905	2910	2905	151
307	20240625	145100	409443685	2905	2905	2905	2905	40
308	20240625	145000	409327485	2910	2910	2910	2910	288
309	20240625	144900	408489405	2910	2905	2910	2900	3229
310	20240625	144800	399105640	2905	2905	2910	2900	2681
311	20240625	144700	391315345	2910	2905	2910	2905	328
312	20240625	144600	390362500	2905	2900	2905	2900	6776
313	20240625	144500	370698815	2895	2895	2895	2895	0
314	20240625	144400	370698815	2895	2895	2895	2895	2838
315	20240625	144300	362482805	2895	2895	2895	2895	1
316	20240625	144200	362479910	2895	2890	2895	2890	2189
317	20240625	144100	356150470	2890	2890	2890	2890	0
318	20240625	144000	356150470	2890	2890	2890	2890	0
319	20240625	143900	356150470	2890	2890	2890	2890	22
320	20240625	143800	356086890	2890	2890	2890	2890	0
321	20240625	143700	356086890	2890	2890	2890	2890	336
322	20240625	143600	355115850	2890	2890	2890	2890	0
323	20240625	143500	355115850	2890	2890	2890	2890	0
324	20240625	143400	355115850	2890	2885	2890	2885	2803
325	20240625	143300	347017820	2890	2885	2890	2885	86
326	20240625	143200	346769580	2885	2885	2885	2885	0
327	20240625	143100	346769580	2885	2885	2885	2885	200
328	20240625	143000	346192580	2885	2885	2885	2885	63
329	20240625	142900	346010825	2885	2885	2885	2885	18
330	20240625	142800	345958895	2890	2885	2890	2885	3005
331	20240625	142700	337289465	2880	2880	2880	2880	0
332	20240625	142600	337289465	2880	2880	2880	2880	10
333	20240625	142500	337260665	2885	2885	2885	2885	695
334	20240625	142400	335255590	2880	2880	2880	2880	150
335	20240625	142300	334823590	2880	2880	2880	2880	100
336	20240625	142200	334535590	2885	2885	2885	2885	0
337	20240625	142100	334535590	2885	2875	2885	2875	1896
338	20240625	142000	329076160	2875	2875	2875	2875	0
339	20240625	141900	329076160	2875	2875	2875	2875	0
340	20240625	141800	329076160	2875	2875	2875	2875	0
341	20240625	141700	329076160	2875	2875	2875	2875	0
342	20240625	141600	329076160	2875	2875	2875	2875	100
343	20240625	141500	328788660	2880	2880	2880	2880	0
344	20240625	141400	328788660	2880	2880	2880	2880	0
345	20240625	141300	328788660	2880	2880	2880	2880	1
346	20240625	141200	328785780	2880	2880	2880	2880	0
347	20240625	141100	328785780	2880	2880	2880	2880	17
348	20240625	141000	328736820	2880	2870	2880	2870	2652
349	20240625	140900	321114785	2875	2875	2875	2875	0
350	20240625	140800	321114785	2875	2875	2875	2875	0
351	20240625	140700	321114785	2875	2875	2875	2875	0
352	20240625	140600	321114785	2875	2875	2875	2875	0
353	20240625	140500	321114785	2875	2875	2875	2875	0
354	20240625	140400	321114785	2875	2875	2875	2875	27
355	20240625	140300	321037160	2875	2875	2875	2875	0
356	20240625	140200	321037160	2875	2875	2875	2875	0
357	20240625	140100	321037160	2875	2875	2875	2875	0
358	20240625	140000	321037160	2875	2875	2875	2875	1
359	20240625	135900	321034285	2870	2870	2870	2870	0
360	20240625	135800	321034285	2870	2870	2870	2870	358
361	20240625	135700	320006825	2870	2870	2870	2870	0
362	20240625	135600	320006825	2870	2870	2870	2870	12
363	20240625	135500	319972385	2870	2870	2870	2870	0
364	20240625	135400	319972385	2870	2870	2870	2870	2846
365	20240625	135300	311804365	2870	2870	2870	2870	0
366	20240625	135200	311804365	2870	2870	2870	2870	500
367	20240625	135100	310369365	2865	2865	2865	2865	0
368	20240625	135000	310369365	2865	2865	2865	2865	0
369	20240625	134900	310369365	2865	2865	2865	2865	0
370	20240625	134800	310369365	2865	2865	2865	2865	1
371	20240625	134700	310366500	2865	2865	2865	2865	0
372	20240625	134600	310366500	2865	2865	2865	2865	132
373	20240625	134500	309988320	2870	2870	2870	2870	652
374	20240625	134400	308117080	2870	2870	2870	2870	33
375	20240625	134300	308022370	2875	2875	2875	2875	0
376	20240625	134200	308022370	2875	2875	2875	2875	196
377	20240625	134100	307458870	2875	2875	2875	2875	0
378	20240625	134000	307458870	2875	2875	2875	2875	0
379	20240625	133900	307458870	2875	2875	2875	2875	150
380	20240625	133800	307027620	2870	2870	2870	2870	0
381	20240625	133700	307027620	2870	2870	2870	2870	0
382	20240625	133600	307027620	2870	2870	2870	2870	0
383	20240625	133500	307027620	2870	2870	2870	2870	40
384	20240625	133400	306912820	2870	2870	2870	2870	35
385	20240625	133300	306812370	2870	2870	2870	2870	400
386	20240625	133200	305664370	2870	2870	2870	2870	40
387	20240625	133100	305549570	2875	2875	2875	2875	0
388	20240625	133000	305549570	2875	2875	2875	2875	0
389	20240625	132900	305549570	2875	2875	2875	2875	1
390	20240625	132800	305546695	2875	2875	2875	2875	0
391	20240625	132700	305546695	2875	2875	2875	2875	0
392	20240625	132600	305546695	2875	2875	2875	2875	0
393	20240625	132500	305546695	2875	2875	2875	2875	200
394	20240625	132400	304971695	2875	2875	2875	2875	1
395	20240625	132300	304968820	2870	2870	2875	2870	371
396	20240625	132200	303904045	2875	2875	2875	2875	0
397	20240625	132100	303904045	2875	2875	2875	2875	1
398	20240625	132000	303901170	2870	2870	2870	2870	7
399	20240625	131900	303881080	2870	2870	2870	2870	100
400	20240625	131800	303594080	2870	2870	2870	2870	0
401	20240625	131700	303594080	2870	2870	2870	2870	0
402	20240625	131600	303594080	2870	2870	2870	2870	1
403	20240625	131500	303591210	2875	2875	2875	2875	1
404	20240625	131400	303588335	2865	2875	2875	2865	2955
405	20240625	131300	295115165	2875	2875	2875	2875	0
406	20240625	131200	295115165	2875	2875	2875	2875	0
407	20240625	131100	295115165	2875	2875	2875	2875	200
408	20240625	131000	294540165	2875	2875	2875	2875	10
409	20240625	130900	294511415	2880	2880	2880	2880	0
410	20240625	130800	294511415	2880	2880	2880	2880	126
411	20240625	130700	294148535	2875	2875	2875	2875	100
412	20240625	130600	293861035	2880	2880	2880	2880	0
413	20240625	130500	293861035	2880	2880	2880	2880	50
414	20240625	130400	293717035	2880	2880	2880	2880	199
415	20240625	130300	293143915	2880	2880	2880	2880	0
416	20240625	130200	293143915	2880	2880	2880	2880	0
417	20240625	130100	293143915	2880	2880	2880	2880	0
418	20240625	130000	293143915	2880	2880	2880	2880	1
419	20240625	125900	293141035	2875	2885	2885	2875	212
420	20240625	125800	292531525	2880	2875	2880	2870	155
421	20240625	125700	292085635	2875	2870	2875	2870	1214
422	20240625	125600	288597885	2870	2870	2870	2870	0
423	20240625	125500	288597885	2870	2870	2870	2870	2
424	20240625	125400	288592145	2875	2875	2875	2875	0
425	20240625	125300	288592145	2875	2875	2875	2875	0
426	20240625	125200	288592145	2875	2875	2875	2875	0
427	20240625	125100	288592145	2875	2875	2875	2875	0
428	20240625	125000	288592145	2875	2875	2875	2875	0
429	20240625	124900	288592145	2875	2875	2875	2875	0
430	20240625	124800	288592145	2875	2875	2875	2875	0
431	20240625	124700	288592145	2875	2875	2875	2875	0
432	20240625	124600	288592145	2875	2875	2875	2875	100
433	20240625	124500	288304645	2875	2875	2875	2875	0
434	20240625	124400	288304645	2875	2875	2875	2875	0
435	20240625	124300	288304645	2875	2875	2875	2875	0
436	20240625	124200	288304645	2875	2875	2875	2875	0
437	20240625	124100	288304645	2875	2875	2875	2875	1
438	20240625	124000	288301770	2875	2870	2875	2870	31
439	20240625	123900	288212795	2875	2875	2875	2875	0
440	20240625	123800	288212795	2875	2875	2875	2875	0
441	20240625	123700	288212795	2875	2875	2875	2875	0
442	20240625	123600	288212795	2875	2875	2875	2875	0
443	20240625	123500	288212795	2875	2875	2875	2875	0
444	20240625	123400	288212795	2875	2875	2875	2875	0
445	20240625	123300	288212795	2875	2875	2875	2875	0
446	20240625	123200	288212795	2875	2875	2875	2875	0
447	20240625	123100	288212795	2875	2875	2875	2875	11
448	20240625	123000	288181170	2875	2875	2875	2875	0
449	20240625	122900	288181170	2875	2870	2875	2870	925
450	20240625	122800	285523910	2860	2860	2860	2860	0
451	20240625	122700	285523910	2860	2860	2860	2860	0
452	20240625	122600	285523910	2860	2860	2860	2860	0
453	20240625	122500	285523910	2860	2860	2860	2860	0
454	20240625	122400	285523910	2860	2860	2860	2860	0
455	20240625	122300	285523910	2860	2860	2860	2860	0
456	20240625	122200	285523910	2860	2875	2875	2860	10000
457	20240625	122100	256876615	2880	2880	2880	2880	90
458	20240625	122000	256617415	2880	2880	2880	2880	0
459	20240625	121900	256617415	2880	2880	2880	2880	1881
460	20240625	121800	251200135	2880	2880	2880	2880	9
461	20240625	121700	251174215	2885	2885	2885	2885	0
462	20240625	121600	251174215	2885	2885	2885	2885	301
463	20240625	121500	250305830	2880	2880	2880	2880	422
464	20240625	121400	249090470	2880	2880	2880	2880	182
465	20240625	121300	248566310	2875	2875	2875	2875	9
466	20240625	121200	248540435	2875	2875	2875	2875	0
467	20240625	121100	248540435	2875	2875	2875	2875	2
468	20240625	121000	248534685	2870	2870	2870	2870	0
469	20240625	120900	248534685	2870	2870	2870	2870	0
470	20240625	120800	248534685	2870	2870	2870	2870	0
471	20240625	120700	248534685	2870	2870	2870	2870	0
472	20240625	120600	248534685	2870	2870	2870	2870	0
473	20240625	120500	248534685	2870	2870	2870	2870	3561
474	20240625	120400	238314615	2870	2870	2870	2870	67
475	20240625	120300	238122325	2870	2870	2870	2870	219
476	20240625	120200	237493795	2870	2870	2870	2870	0
477	20240625	120100	237493795	2870	2870	2870	2870	4
478	20240625	120000	237482315	2870	2870	2870	2870	29
479	20240625	115900	237399085	2870	2870	2870	2870	42
480	20240625	115800	237278545	2870	2870	2870	2870	0
481	20240625	115700	237278545	2870	2870	2870	2870	0
482	20240625	115600	237278545	2870	2870	2870	2870	0
483	20240625	115500	237278545	2870	2870	2870	2870	0
484	20240625	115400	237278545	2870	2870	2870	2870	0
485	20240625	115300	237278545	2870	2865	2870	2865	2090
486	20240625	115200	231290245	2860	2860	2860	2860	6
487	20240625	115100	231273085	2860	2860	2860	2860	0
488	20240625	115000	231273085	2860	2860	2860	2860	0
489	20240625	114900	231273085	2860	2860	2860	2860	0
490	20240625	114800	231273085	2860	2860	2860	2860	0
491	20240625	114700	231273085	2860	2870	2870	2860	207
492	20240625	114600	230679005	2860	2860	2860	2860	1
493	20240625	114500	230676145	2860	2860	2860	2860	0
494	20240625	114400	230676145	2860	2860	2860	2860	0
495	20240625	114300	230676145	2860	2860	2860	2860	0
496	20240625	114200	230676145	2860	2860	2860	2860	35
497	20240625	114100	230576045	2860	2860	2860	2860	0
498	20240625	114000	230576045	2860	2860	2860	2860	0
499	20240625	113900	230576045	2860	2860	2860	2860	0
500	20240625	113800	230576045	2860	2860	2860	2860	0
501	20240625	113700	230576045	2860	2860	2860	2860	0
502	20240625	113600	230576045	2860	2860	2860	2860	0
503	20240625	113500	230576045	2860	2860	2860	2860	0
504	20240625	113400	230576045	2860	2860	2860	2860	0
505	20240625	113300	230576045	2860	2860	2860	2860	0
506	20240625	113200	230576045	2860	2860	2860	2860	147
507	20240625	113100	230155625	2860	2855	2860	2855	63
508	20240625	113000	229975660	2860	2860	2860	2860	0
509	20240625	112900	229975660	2860	2860	2860	2860	0
510	20240625	112800	229975660	2860	2860	2860	2860	3104
511	20240625	112700	221098220	2870	2870	2870	2870	0
512	20240625	112600	221098220	2870	2870	2870	2870	0
513	20240625	112500	221098220	2870	2870	2870	2870	80
514	20240625	112400	220868620	2860	2860	2860	2860	0
515	20240625	112300	220868620	2860	2865	2865	2860	361
516	20240625	112200	219834385	2865	2865	2865	2865	0
517	20240625	112100	219834385	2865	2865	2865	2865	0
518	20240625	112000	219834385	2865	2865	2865	2865	0
519	20240625	111900	219834385	2865	2865	2865	2865	0
520	20240625	111800	219834385	2865	2865	2865	2865	10
521	20240625	111700	219805735	2865	2870	2875	2865	35
522	20240625	111600	219705445	2875	2875	2875	2875	0
523	20240625	111500	219705445	2875	2870	2875	2870	975
524	20240625	111400	216907190	2870	2870	2870	2870	0
525	20240625	111300	216907190	2870	2870	2870	2870	0
526	20240625	111200	216907190	2870	2870	2870	2870	1
527	20240625	111100	216904320	2870	2870	2870	2870	0
528	20240625	111000	216904320	2870	2870	2870	2870	0
529	20240625	110900	216904320	2870	2870	2870	2870	167
530	20240625	110800	216425030	2860	2860	2860	2860	0
531	20240625	110700	216425030	2860	2860	2860	2860	0
532	20240625	110600	216425030	2860	2860	2860	2860	7
533	20240625	110500	216405010	2860	2860	2860	2860	49
534	20240625	110400	216264870	2870	2870	2870	2870	0
535	20240625	110300	216264870	2870	2870	2870	2870	0
536	20240625	110200	216264870	2870	2870	2870	2870	1
537	20240625	110100	216262000	2870	2870	2870	2870	1
538	20240625	110000	216259130	2855	2855	2855	2855	0
539	20240625	105900	216259130	2855	2860	2860	2855	2838
540	20240625	105800	208149980	2875	2875	2875	2875	0
541	20240625	105700	208149980	2875	2870	2875	2870	368
542	20240625	105600	207093815	2870	2870	2870	2870	103
543	20240625	105500	206798205	2860	2860	2860	2860	0
544	20240625	105400	206798205	2860	2870	2875	2860	1188
545	20240625	105300	203398945	2875	2875	2875	2875	1
546	20240625	105200	203396070	2870	2870	2870	2870	2377
547	20240625	105100	196574080	2865	2865	2865	2865	348
548	20240625	105000	195577060	2870	2865	2870	2865	500
549	20240625	104900	194143165	2865	2865	2865	2865	45
550	20240625	104800	194014240	2860	2860	2860	2860	5
551	20240625	104700	193999940	2860	2860	2860	2860	1699
552	20240625	104600	189140800	2860	2860	2860	2860	0
553	20240625	104500	189140800	2860	2860	2860	2860	7
554	20240625	104400	189120780	2865	2865	2865	2865	553
555	20240625	104300	187536435	2865	2865	2865	2865	35
556	20240625	104200	187436160	2865	2865	2865	2865	10
557	20240625	104100	187407510	2865	2865	2865	2865	0
558	20240625	104000	187407510	2865	2865	2865	2865	0
559	20240625	103900	187407510	2865	2865	2865	2865	0
560	20240625	103800	187407510	2865	2870	2870	2865	1025
561	20240625	103700	184469580	2870	2870	2870	2870	0
562	20240625	103600	184469580	2870	2870	2870	2870	100
563	20240625	103500	184182580	2880	2880	2880	2880	0
564	20240625	103400	184182580	2880	2880	2880	2880	0
565	20240625	103300	184182580	2880	2875	2880	2875	2
566	20240625	103200	184176825	2875	2875	2875	2875	0
567	20240625	103100	184176825	2875	2875	2875	2875	0
568	20240625	103000	184176825	2875	2875	2875	2875	370
569	20240625	102900	183113075	2875	2875	2875	2875	0
570	20240625	102800	183113075	2875	2875	2875	2875	0
571	20240625	102700	183113075	2875	2875	2875	2875	0
572	20240625	102600	183113075	2875	2875	2875	2875	0
573	20240625	102500	183113075	2875	2875	2875	2875	0
574	20240625	102400	183113075	2875	2875	2875	2875	0
575	20240625	102300	183113075	2875	2875	2880	2875	706
576	20240625	102200	181083315	2875	2875	2875	2875	1
577	20240625	102100	181080440	2875	2875	2875	2875	0
578	20240625	102000	181080440	2875	2870	2875	2870	119
579	20240625	101900	180738355	2870	2870	2870	2870	500
580	20240625	101800	179303355	2875	2870	2875	2870	15
581	20240625	101700	179260290	2870	2870	2870	2870	698
582	20240625	101600	177257030	2870	2870	2870	2870	0
583	20240625	101500	177257030	2870	2870	2870	2870	1
584	20240625	101400	177254160	2870	2870	2875	2870	1567
585	20240625	101300	172755800	2870	2870	2870	2870	0
586	20240625	101200	172755800	2870	2870	2870	2870	0
587	20240625	101100	172755800	2870	2865	2870	2865	73
588	20240625	101000	172546540	2870	2870	2870	2870	0
589	20240625	100900	172546540	2870	2870	2870	2870	400
590	20240625	100800	171398540	2870	2870	2870	2870	600
591	20240625	100700	169676540	2880	2880	2880	2880	0
592	20240625	100600	169676540	2880	2880	2880	2880	1
593	20240625	100500	169673660	2880	2880	2880	2880	0
594	20240625	100400	169673660	2880	2880	2880	2880	1
595	20240625	100300	169670780	2880	2880	2880	2880	0
596	20240625	100200	169670780	2880	2875	2880	2875	2
597	20240625	100100	169665025	2880	2875	2880	2875	2
598	20240625	100000	169659270	2870	2870	2870	2870	800
599	20240625	095900	167363270	2875	2875	2875	2870	1001
600	20240625	095800	164489395	2875	2875	2875	2875	110
601	20240625	095700	164173145	2880	2880	2880	2875	47
602	20240625	095600	164038010	2880	2880	2880	2880	2
603	20240625	095500	164032250	2875	2875	2875	2875	0
604	20240625	095400	164032250	2875	2875	2875	2875	160
605	20240625	095300	163572250	2875	2875	2875	2875	0
606	20240625	095200	163572250	2875	2875	2875	2875	0
607	20240625	095100	163572250	2875	2875	2875	2875	11
608	20240625	095000	163540625	2875	2875	2875	2875	33
609	20240625	094900	163445750	2880	2875	2880	2875	2
610	20240625	094800	163439995	2875	2875	2875	2875	200
611	20240625	094700	162864995	2875	2875	2875	2875	1
612	20240625	094600	162862120	2880	2870	2880	2870	286
613	20240625	094500	162041290	2865	2865	2865	2865	1065
614	20240625	094400	158990065	2855	2855	2855	2855	4
615	20240625	094300	158978645	2855	2855	2855	2855	0
616	20240625	094200	158978645	2855	2860	2860	2855	1008
617	20240625	094100	156098210	2860	2860	2860	2860	90
618	20240625	094000	155840810	2865	2860	2865	2860	258
619	20240625	093900	155102895	2860	2860	2860	2860	141
620	20240625	093800	154699635	2860	2860	2860	2860	10
621	20240625	093700	154671035	2860	2860	2860	2860	531
622	20240625	093600	153152375	2860	2860	2860	2860	3000
623	20240625	093500	144572375	2860	2860	2860	2860	0
624	20240625	093400	144572375	2860	2860	2860	2860	21
625	20240625	093300	144512315	2860	2850	2860	2850	3437
626	20240625	093200	134709885	2855	2855	2855	2850	11849
627	20240625	093100	100888665	2855	2855	2855	2855	135
628	20240625	093000	100503240	2860	2860	2860	2860	200
629	20240625	092900	99931240	2860	2860	2860	2860	1396
630	20240625	092800	95938680	2860	2865	2865	2860	2492
631	20240625	092700	88805720	2875	2865	2875	2865	356
632	20240625	092600	87785720	2870	2870	2870	2870	0
633	20240625	092500	87785720	2870	2870	2870	2870	1594
634	20240625	092400	83210940	2870	2870	2870	2870	0
635	20240625	092300	83210940	2870	2875	2875	2870	1717
636	20240625	092200	78281150	2875	2875	2875	2875	50
637	20240625	092100	78137400	2875	2875	2875	2875	50
638	20240625	092000	77993650	2870	2870	2870	2870	0
639	20240625	091900	77993650	2870	2880	2885	2870	6492
640	20240625	091800	59303140	2885	2885	2885	2885	4
641	20240625	091700	59291600	2885	2885	2885	2885	10
642	20240625	091600	59262750	2885	2885	2885	2885	2467
643	20240625	091500	52145455	2885	2885	2885	2885	10
644	20240625	091400	52116605	2885	2885	2885	2885	50
645	20240625	091300	51972355	2880	2880	2880	2880	0
646	20240625	091200	51972355	2880	2880	2880	2880	0
647	20240625	091100	51972355	2880	2880	2880	2880	1597
648	20240625	091000	47372995	2880	2880	2880	2880	0
649	20240625	090900	47372995	2880	2880	2880	2880	0
650	20240625	090800	47372995	2880	2880	2880	2880	0
651	20240625	090700	47372995	2880	2880	2880	2880	800
652	20240625	090600	45068995	2880	2890	2890	2880	1061
653	20240625	090500	42011060	2885	2890	2895	2885	22
654	20240625	090400	41947575	2890	2880	2895	2880	1606
655	20240625	090300	37312385	2880	2880	2880	2880	1149
656	20240625	090200	34003265	2885	2885	2900	2885	22
657	20240625	090100	33939765	2895	2895	2895	2895	309
658	20240625	090000	33045210	2900	2870	2900	2870	11513