KissMeData/302550/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211100	442443245	2995	2995	2995	2995	488
3	20240625	211000	442443245	2995	2995	2995	2995	0
4	20240625	210900	442443245	2995	2995	2995	2995	0
5	20240625	210800	442443245	2995	2995	2995	2995	0
6	20240625	210700	442443245	2995	2995	2995	2995	0
7	20240625	210600	442443245	2995	2995	2995	2995	0
8	20240625	210500	442443245	2995	2995	2995	2995	0
9	20240625	210400	442443245	2995	2995	2995	2995	0
10	20240625	210300	442443245	2995	2995	2995	2995	0
11	20240625	210200	442443245	2995	2995	2995	2995	0
12	20240625	210100	442443245	2995	2995	2995	2995	0
13	20240625	210000	442443245	2995	2995	2995	2995	0
14	20240625	205900	442443245	2995	2995	2995	2995	0
15	20240625	205800	442443245	2995	2995	2995	2995	0
16	20240625	205700	442443245	2995	2995	2995	2995	0
17	20240625	205600	442443245	2995	2995	2995	2995	0
18	20240625	205500	442443245	2995	2995	2995	2995	0
19	20240625	205400	442443245	2995	2995	2995	2995	0
20	20240625	205300	442443245	2995	2995	2995	2995	0
21	20240625	205200	442443245	2995	2995	2995	2995	0
22	20240625	205100	442443245	2995	2995	2995	2995	0
23	20240625	205000	442443245	2995	2995	2995	2995	0
24	20240625	204900	442443245	2995	2995	2995	2995	0
25	20240625	204800	442443245	2995	2995	2995	2995	0
26	20240625	204700	442443245	2995	2995	2995	2995	0
27	20240625	204600	442443245	2995	2995	2995	2995	0
28	20240625	204500	442443245	2995	2995	2995	2995	0
29	20240625	204400	442443245	2995	2995	2995	2995	0
30	20240625	204300	442443245	2995	2995	2995	2995	0
31	20240625	204200	442443245	2995	2995	2995	2995	0
32	20240625	204100	442443245	2995	2995	2995	2995	488
33	20240625	204000	442443245	2995	2995	2995	2995	0
34	20240625	203900	442443245	2995	2995	2995	2995	0
35	20240625	203800	442443245	2995	2995	2995	2995	0
36	20240625	203700	442443245	2995	2995	2995	2995	0
37	20240625	203600	442443245	2995	2995	2995	2995	0
38	20240625	203500	442443245	2995	2995	2995	2995	0
39	20240625	203400	442443245	2995	2995	2995	2995	0
40	20240625	203300	442443245	2995	2995	2995	2995	0
41	20240625	203200	442443245	2995	2995	2995	2995	0
42	20240625	203100	442443245	2995	2995	2995	2995	0
43	20240625	203000	442443245	2995	2995	2995	2995	0
44	20240625	202900	442443245	2995	2995	2995	2995	0
45	20240625	202800	442443245	2995	2995	2995	2995	0
46	20240625	202700	442443245	2995	2995	2995	2995	0
47	20240625	202600	442443245	2995	2995	2995	2995	0
48	20240625	202500	442443245	2995	2995	2995	2995	0
49	20240625	202400	442443245	2995	2995	2995	2995	0
50	20240625	202300	442443245	2995	2995	2995	2995	0
51	20240625	202200	442443245	2995	2995	2995	2995	0
52	20240625	202100	442443245	2995	2995	2995	2995	0
53	20240625	202000	442443245	2995	2995	2995	2995	0
54	20240625	201900	442443245	2995	2995	2995	2995	0
55	20240625	201800	442443245	2995	2995	2995	2995	0
56	20240625	201700	442443245	2995	2995	2995	2995	0
57	20240625	201600	442443245	2995	2995	2995	2995	0
58	20240625	201500	442443245	2995	2995	2995	2995	0
59	20240625	201400	442443245	2995	2995	2995	2995	0
60	20240625	201300	442443245	2995	2995	2995	2995	0
61	20240625	201200	442443245	2995	2995	2995	2995	0
62	20240625	201100	442443245	2995	2995	2995	2995	488
63	20240625	201000	442443245	2995	2995	2995	2995	0
64	20240625	200900	442443245	2995	2995	2995	2995	0
65	20240625	200800	442443245	2995	2995	2995	2995	0
66	20240625	200700	442443245	2995	2995	2995	2995	0
67	20240625	200600	442443245	2995	2995	2995	2995	0
68	20240625	200500	442443245	2995	2995	2995	2995	0
69	20240625	200400	442443245	2995	2995	2995	2995	0
70	20240625	200300	442443245	2995	2995	2995	2995	0
71	20240625	200200	442443245	2995	2995	2995	2995	0
72	20240625	200100	442443245	2995	2995	2995	2995	0
73	20240625	200000	442443245	2995	2995	2995	2995	0
74	20240625	195900	442443245	2995	2995	2995	2995	0
75	20240625	195800	442443245	2995	2995	2995	2995	0
76	20240625	195700	442443245	2995	2995	2995	2995	0
77	20240625	195600	442443245	2995	2995	2995	2995	0
78	20240625	195500	442443245	2995	2995	2995	2995	0
79	20240625	195400	442443245	2995	2995	2995	2995	0
80	20240625	195300	442443245	2995	2995	2995	2995	0
81	20240625	195200	442443245	2995	2995	2995	2995	0
82	20240625	195100	442443245	2995	2995	2995	2995	0
83	20240625	195000	442443245	2995	2995	2995	2995	0
84	20240625	194900	442443245	2995	2995	2995	2995	0
85	20240625	194800	442443245	2995	2995	2995	2995	0
86	20240625	194700	442443245	2995	2995	2995	2995	0
87	20240625	194600	442443245	2995	2995	2995	2995	0
88	20240625	194500	442443245	2995	2995	2995	2995	0
89	20240625	194400	442443245	2995	2995	2995	2995	0
90	20240625	194300	442443245	2995	2995	2995	2995	0
91	20240625	194200	442443245	2995	2995	2995	2995	0
92	20240625	194100	442443245	2995	2995	2995	2995	488
93	20240625	194000	442443245	2995	2995	2995	2995	0
94	20240625	193900	442443245	2995	2995	2995	2995	0
95	20240625	193800	442443245	2995	2995	2995	2995	0
96	20240625	193700	442443245	2995	2995	2995	2995	0
97	20240625	193600	442443245	2995	2995	2995	2995	0
98	20240625	193500	442443245	2995	2995	2995	2995	0
99	20240625	193400	442443245	2995	2995	2995	2995	0
100	20240625	193300	442443245	2995	2995	2995	2995	0
101	20240625	193200	442443245	2995	2995	2995	2995	0
102	20240625	193100	442443245	2995	2995	2995	2995	0
103	20240625	193000	442443245	2995	2995	2995	2995	0
104	20240625	192900	442443245	2995	2995	2995	2995	0
105	20240625	192800	442443245	2995	2995	2995	2995	0
106	20240625	192700	442443245	2995	2995	2995	2995	0
107	20240625	192600	442443245	2995	2995	2995	2995	0
108	20240625	192500	442443245	2995	2995	2995	2995	0
109	20240625	192400	442443245	2995	2995	2995	2995	0
110	20240625	192300	442443245	2995	2995	2995	2995	0
111	20240625	192200	442443245	2995	2995	2995	2995	0
112	20240625	192100	442443245	2995	2995	2995	2995	0
113	20240625	192000	442443245	2995	2995	2995	2995	0
114	20240625	191900	442443245	2995	2995	2995	2995	0
115	20240625	191800	442443245	2995	2995	2995	2995	0
116	20240625	191700	442443245	2995	2995	2995	2995	0
117	20240625	191600	442443245	2995	2995	2995	2995	0
118	20240625	191500	442443245	2995	2995	2995	2995	0
119	20240625	191400	442443245	2995	2995	2995	2995	0
120	20240625	191300	442443245	2995	2995	2995	2995	0
121	20240625	191200	442443245	2995	2995	2995	2995	0
122	20240625	191100	442443245	2995	2995	2995	2995	488
123	20240625	191000	442443245	2995	2995	2995	2995	0
124	20240625	190900	442443245	2995	2995	2995	2995	0
125	20240625	190800	442443245	2995	2995	2995	2995	0
126	20240625	190700	442443245	2995	2995	2995	2995	0
127	20240625	190600	442443245	2995	2995	2995	2995	0
128	20240625	190500	442443245	2995	2995	2995	2995	0
129	20240625	190400	442443245	2995	2995	2995	2995	0
130	20240625	190300	442443245	2995	2995	2995	2995	0
131	20240625	190200	442443245	2995	2995	2995	2995	0
132	20240625	190100	442443245	2995	2995	2995	2995	0
133	20240625	190000	442443245	2995	2995	2995	2995	0
134	20240625	185900	442443245	2995	2995	2995	2995	0
135	20240625	185800	442443245	2995	2995	2995	2995	0
136	20240625	185700	442443245	2995	2995	2995	2995	0
137	20240625	185600	442443245	2995	2995	2995	2995	0
138	20240625	185500	442443245	2995	2995	2995	2995	0
139	20240625	185400	442443245	2995	2995	2995	2995	0
140	20240625	185300	442443245	2995	2995	2995	2995	0
141	20240625	185200	442443245	2995	2995	2995	2995	0
142	20240625	185100	442443245	2995	2995	2995	2995	0
143	20240625	185000	442443245	2995	2995	2995	2995	0
144	20240625	184900	442443245	2995	2995	2995	2995	0
145	20240625	184800	442443245	2995	2995	2995	2995	0
146	20240625	184700	442443245	2995	2995	2995	2995	0
147	20240625	184600	442443245	2995	2995	2995	2995	0
148	20240625	184500	442443245	2995	2995	2995	2995	0
149	20240625	184400	442443245	2995	2995	2995	2995	0
150	20240625	184300	442443245	2995	2995	2995	2995	0
151	20240625	184200	442443245	2995	2995	2995	2995	0
152	20240625	184100	442443245	2995	2995	2995	2995	488
153	20240625	184000	442443245	2995	2995	2995	2995	0
154	20240625	183900	442443245	2995	2995	2995	2995	0
155	20240625	183800	442443245	2995	2995	2995	2995	0
156	20240625	183700	442443245	2995	2995	2995	2995	0
157	20240625	183600	442443245	2995	2995	2995	2995	0
158	20240625	183500	442443245	2995	2995	2995	2995	0
159	20240625	183400	442443245	2995	2995	2995	2995	0
160	20240625	183300	442443245	2995	2995	2995	2995	0
161	20240625	183200	442443245	2995	2995	2995	2995	0
162	20240625	183100	442443245	2995	2995	2995	2995	0
163	20240625	183000	442443245	2995	2995	2995	2995	0
164	20240625	182900	442443245	2995	2995	2995	2995	0
165	20240625	182800	442443245	2995	2995	2995	2995	0
166	20240625	182700	442443245	2995	2995	2995	2995	0
167	20240625	182600	442443245	2995	2995	2995	2995	0
168	20240625	182500	442443245	2995	2995	2995	2995	0
169	20240625	182400	442443245	2995	2995	2995	2995	0
170	20240625	182300	442443245	2995	2995	2995	2995	0
171	20240625	182200	442443245	2995	2995	2995	2995	0
172	20240625	182100	442443245	2995	2995	2995	2995	0
173	20240625	182000	442443245	2995	2995	2995	2995	0
174	20240625	181900	442443245	2995	2995	2995	2995	0
175	20240625	181800	442443245	2995	2995	2995	2995	0
176	20240625	181700	442443245	2995	2995	2995	2995	0
177	20240625	181600	442443245	2995	2995	2995	2995	0
178	20240625	181500	442443245	2995	2995	2995	2995	0
179	20240625	181400	442443245	2995	2995	2995	2995	0
180	20240625	181300	442443245	2995	2995	2995	2995	0
181	20240625	181200	442443245	2995	2995	2995	2995	0
182	20240625	181100	442443245	2995	2995	2995	2995	488
183	20240625	181000	442443245	2995	2995	2995	2995	0
184	20240625	180900	442443245	2995	2995	2995	2995	0
185	20240625	180800	442443245	2995	2995	2995	2995	0
186	20240625	180700	442443245	2995	2995	2995	2995	0
187	20240625	180600	442443245	2995	2995	2995	2995	0
188	20240625	180500	442443245	2995	2995	2995	2995	0
189	20240625	180400	442443245	2995	2995	2995	2995	0
190	20240625	180300	442443245	2995	2995	2995	2995	0
191	20240625	180200	442443245	2995	2995	2995	2995	0
192	20240625	180100	442443245	2995	2995	2995	2995	0
193	20240625	180000	442443245	2995	2995	2995	2995	0
194	20240625	175900	442443245	2995	2995	2995	2995	0
195	20240625	175800	442443245	2995	2995	2995	2995	0
196	20240625	175700	442443245	2995	2995	2995	2995	0
197	20240625	175600	442443245	2995	2995	2995	2995	0
198	20240625	175500	442443245	2995	2995	2995	2995	0
199	20240625	175400	442443245	2995	2995	2995	2995	0
200	20240625	175300	442443245	2995	2995	2995	2995	0
201	20240625	175200	442443245	2995	2995	2995	2995	0
202	20240625	175100	442443245	2995	2995	2995	2995	0
203	20240625	175000	442443245	2995	2995	2995	2995	0
204	20240625	174900	442443245	2995	2995	2995	2995	0
205	20240625	174800	442443245	2995	2995	2995	2995	0
206	20240625	174700	442443245	2995	2995	2995	2995	0
207	20240625	174600	442443245	2995	2995	2995	2995	0
208	20240625	174500	442443245	2995	2995	2995	2995	0
209	20240625	174400	442443245	2995	2995	2995	2995	0
210	20240625	174300	442443245	2995	2995	2995	2995	0
211	20240625	174200	442443245	2995	2995	2995	2995	0
212	20240625	174100	442443245	2995	2995	2995	2995	488
213	20240625	174000	442443245	2995	2995	2995	2995	0
214	20240625	173900	442443245	2995	2995	2995	2995	0
215	20240625	173800	442443245	2995	2995	2995	2995	0
216	20240625	173700	442443245	2995	2995	2995	2995	0
217	20240625	173600	442443245	2995	2995	2995	2995	0
218	20240625	173500	442443245	2995	2995	2995	2995	0
219	20240625	173400	442443245	2995	2995	2995	2995	0
220	20240625	173300	442443245	2995	2995	2995	2995	0
221	20240625	173200	442443245	2995	2995	2995	2995	0
222	20240625	173100	442443245	2995	2995	2995	2995	0
223	20240625	173000	442443245	2995	2995	2995	2995	0
224	20240625	172900	442443245	2995	2995	2995	2995	0
225	20240625	172800	442443245	2995	2995	2995	2995	0
226	20240625	172700	442443245	2995	2995	2995	2995	0
227	20240625	172600	442443245	2995	2995	2995	2995	0
228	20240625	172500	442443245	2995	2995	2995	2995	0
229	20240625	172400	442443245	2995	2995	2995	2995	0
230	20240625	172300	442443245	2995	2995	2995	2995	0
231	20240625	172200	442443245	2995	2995	2995	2995	0
232	20240625	172100	442443245	2995	2995	2995	2995	0
233	20240625	172000	442443245	2995	2995	2995	2995	0
234	20240625	171900	442443245	2995	2995	2995	2995	0
235	20240625	171800	442443245	2995	2995	2995	2995	0
236	20240625	171700	442443245	2995	2995	2995	2995	0
237	20240625	171600	442443245	2995	2995	2995	2995	0
238	20240625	171500	442443245	2995	2995	2995	2995	0
239	20240625	171400	442443245	2995	2995	2995	2995	0
240	20240625	171300	442443245	2995	2995	2995	2995	0
241	20240625	171200	442443245	2995	2995	2995	2995	0
242	20240625	171100	442443245	2995	2995	2995	2995	488
243	20240625	171000	442443245	2995	2995	2995	2995	0
244	20240625	170900	442443245	2995	2995	2995	2995	0
245	20240625	170800	442443245	2995	2995	2995	2995	0
246	20240625	170700	442443245	2995	2995	2995	2995	0
247	20240625	170600	442443245	2995	2995	2995	2995	0
248	20240625	170500	442443245	2995	2995	2995	2995	0
249	20240625	170400	442443245	2995	2995	2995	2995	0
250	20240625	170300	442443245	2995	2995	2995	2995	0
251	20240625	170200	442443245	2995	2995	2995	2995	0
252	20240625	170100	442443245	2995	2995	2995	2995	0
253	20240625	170000	442443245	2995	2995	2995	2995	0
254	20240625	165900	442443245	2995	2995	2995	2995	0
255	20240625	165800	442443245	2995	2995	2995	2995	0
256	20240625	165700	442443245	2995	2995	2995	2995	0
257	20240625	165600	442443245	2995	2995	2995	2995	0
258	20240625	165500	442443245	2995	2995	2995	2995	0
259	20240625	165400	442443245	2995	2995	2995	2995	0
260	20240625	165300	442443245	2995	2995	2995	2995	0
261	20240625	165200	442443245	2995	2995	2995	2995	0
262	20240625	165100	442443245	2995	2995	2995	2995	0
263	20240625	165000	442443245	2995	2995	2995	2995	0
264	20240625	164900	442443245	2995	2995	2995	2995	0
265	20240625	164800	442443245	2995	2995	2995	2995	0
266	20240625	164700	442443245	2995	2995	2995	2995	0
267	20240625	164600	442443245	2995	2995	2995	2995	0
268	20240625	164500	442443245	2995	2995	2995	2995	0
269	20240625	164400	442443245	2995	2995	2995	2995	0
270	20240625	164300	442443245	2995	2995	2995	2995	0
271	20240625	164200	442443245	2995	2995	2995	2995	0
272	20240625	164100	442443245	2995	2995	2995	2995	488
273	20240625	164000	442443245	2995	2995	2995	2995	0
274	20240625	163900	442443245	2995	2995	2995	2995	0
275	20240625	163800	442443245	2995	2995	2995	2995	0
276	20240625	163700	442443245	2995	2995	2995	2995	0
277	20240625	163600	442443245	2995	2995	2995	2995	0
278	20240625	163500	442443245	2995	2995	2995	2995	0
279	20240625	163400	442443245	2995	2995	2995	2995	0
280	20240625	163300	442443245	2995	2995	2995	2995	0
281	20240625	163200	442443245	2995	2995	2995	2995	0
282	20240625	163100	442443245	2995	2995	2995	2995	0
283	20240625	163000	442443245	2995	2995	2995	2995	0
284	20240625	162900	442443245	2995	2995	2995	2995	0
285	20240625	162800	442443245	2995	2995	2995	2995	0
286	20240625	162700	442443245	2995	2995	2995	2995	0
287	20240625	162600	442443245	2995	2995	2995	2995	0
288	20240625	162500	442443245	2995	2995	2995	2995	0
289	20240625	162400	442443245	2995	2995	2995	2995	0
290	20240625	162300	442443245	2995	2995	2995	2995	0
291	20240625	162200	442443245	2995	2995	2995	2995	0
292	20240625	162100	442443245	2995	2995	2995	2995	0
293	20240625	162000	442443245	2995	2995	2995	2995	0
294	20240625	161900	442443245	2995	2995	2995	2995	0
295	20240625	161800	442443245	2995	2995	2995	2995	0
296	20240625	161700	442443245	2995	2995	2995	2995	0
297	20240625	161600	442443245	2995	2995	2995	2995	0
298	20240625	161500	442443245	2995	2995	2995	2995	0
299	20240625	161400	442443245	2995	2995	2995	2995	0
300	20240625	161300	442443245	2995	2995	2995	2995	0
301	20240625	161200	442443245	2995	2995	2995	2995	0
302	20240625	161100	442443245	2995	2995	2995	2995	488
303	20240625	161000	442443245	2995	2995	2995	2995	0
304	20240625	160900	442443245	2995	2995	2995	2995	0
305	20240625	160800	442443245	2995	2995	2995	2995	0
306	20240625	160700	442443245	2995	2995	2995	2995	0
307	20240625	160600	442443245	2995	2995	2995	2995	0
308	20240625	160500	442443245	2995	2995	2995	2995	0
309	20240625	160400	442443245	2995	2995	2995	2995	0
310	20240625	160300	442443245	2995	2995	2995	2995	0
311	20240625	160200	442443245	2995	2995	2995	2995	0
312	20240625	160100	442443245	2995	2995	2995	2995	0
313	20240625	160000	442443245	2995	2995	2995	2995	0
314	20240625	155900	442443245	2995	2995	2995	2995	0
315	20240625	155800	442443245	2995	2995	2995	2995	0
316	20240625	155700	442443245	2995	2995	2995	2995	0
317	20240625	155600	442443245	2995	2995	2995	2995	0
318	20240625	155500	442443245	2995	2995	2995	2995	0
319	20240625	155400	442443245	2995	2995	2995	2995	0
320	20240625	155300	442443245	2995	2995	2995	2995	0
321	20240625	155200	442443245	2995	2995	2995	2995	0
322	20240625	155100	442443245	2995	2995	2995	2995	0
323	20240625	155000	442443245	2995	2995	2995	2995	0
324	20240625	154900	442443245	2995	2995	2995	2995	0
325	20240625	154800	442443245	2995	2995	2995	2995	0
326	20240625	154700	442443245	2995	2995	2995	2995	0
327	20240625	154600	442443245	2995	2995	2995	2995	0
328	20240625	154500	442443245	2995	2995	2995	2995	0
329	20240625	154400	442443245	2995	2995	2995	2995	0
330	20240625	154300	442443245	2995	2995	2995	2995	0
331	20240625	154200	442443245	2995	2995	2995	2995	0
332	20240625	154100	442443245	2995	2995	2995	2995	488
333	20240625	154000	442443245	2995	2995	2995	2995	0
334	20240625	153900	442443245	2995	2995	2995	2995	0
335	20240625	153800	442443245	2995	2995	2995	2995	0
336	20240625	153700	442443245	2995	2995	2995	2995	0
337	20240625	153600	442443245	2995	2995	2995	2995	0
338	20240625	153500	442443245	2995	2995	2995	2995	0
339	20240625	153400	442443245	2995	2995	2995	2995	0
340	20240625	153300	442443245	2995	2995	2995	2995	0
341	20240625	153200	442443245	2995	2995	2995	2995	0
342	20240625	153100	442443245	2995	2995	2995	2995	0
343	20240625	153000	442443245	2995	2995	2995	2995	488
344	20240625	152900	440981685	2995	2995	2995	2995	0
345	20240625	152800	440981685	2995	2995	2995	2995	0
346	20240625	152700	440981685	2995	2995	2995	2995	0
347	20240625	152600	440981685	2995	2995	2995	2995	0
348	20240625	152500	440981685	2995	2995	2995	2995	0
349	20240625	152400	440981685	2995	2995	2995	2995	0
350	20240625	152300	440981685	2995	2995	2995	2995	0
351	20240625	152200	440981685	2995	2995	2995	2995	0
352	20240625	152100	440981685	2995	2995	2995	2995	0
353	20240625	152000	440981685	2995	2995	2995	2995	0
354	20240625	151900	440981685	2995	3005	3005	2995	55
355	20240625	151800	440816460	3005	3005	3005	3005	1
356	20240625	151700	440813455	3000	3000	3000	3000	167
357	20240625	151600	440312455	3000	3000	3000	3000	0
358	20240625	151500	440312455	3000	3000	3000	3000	0
359	20240625	151400	440312455	3000	3000	3000	3000	90
360	20240625	151300	440042455	3000	3000	3000	3000	0
361	20240625	151200	440042455	3000	3000	3000	3000	0
362	20240625	151100	440042455	3000	3000	3000	3000	5
363	20240625	151000	440027455	3000	3000	3000	3000	0
364	20240625	150900	440027455	3000	3000	3000	3000	1
365	20240625	150800	440024455	2995	2995	2995	2995	0
366	20240625	150700	440024455	2995	2995	2995	2995	0
367	20240625	150600	440024455	2995	2995	2995	2995	0
368	20240625	150500	440024455	2995	2995	2995	2995	852
369	20240625	150400	437472715	2995	2995	2995	2995	3116
370	20240625	150300	428140295	2980	2980	2980	2980	0
371	20240625	150200	428140295	2980	2985	2985	2980	6
372	20240625	150100	428122410	2995	2995	2995	2995	0
373	20240625	150000	428122410	2995	2995	2995	2995	0
374	20240625	145900	428122410	2995	2995	2995	2995	0
375	20240625	145800	428122410	2995	2995	2995	2995	0
376	20240625	145700	428122410	2995	2975	2995	2975	3
377	20240625	145600	428113465	2975	2975	2975	2975	70
378	20240625	145500	427905215	2990	2990	2990	2990	0
379	20240625	145400	427905215	2990	2990	2990	2990	0
380	20240625	145300	427905215	2990	2990	2990	2990	0
381	20240625	145200	427905215	2990	2990	2990	2990	0
382	20240625	145100	427905215	2990	2990	2990	2990	0
383	20240625	145000	427905215	2990	2990	2990	2990	33
384	20240625	144900	427806545	2990	2990	2990	2990	0
385	20240625	144800	427806545	2990	2990	2990	2990	0
386	20240625	144700	427806545	2990	2990	2990	2990	0
387	20240625	144600	427806545	2990	2990	2990	2990	0
388	20240625	144500	427806545	2990	2990	2990	2990	0
389	20240625	144400	427806545	2990	2990	2990	2990	0
390	20240625	144300	427806545	2990	2990	2990	2990	1
391	20240625	144200	427803555	2990	2990	2990	2990	0
392	20240625	144100	427803555	2990	2990	2990	2990	0
393	20240625	144000	427803555	2990	2985	2990	2985	3
394	20240625	143900	427794595	2990	2990	2990	2990	0
395	20240625	143800	427794595	2990	2990	2990	2990	0
396	20240625	143700	427794595	2990	2990	2990	2990	3
397	20240625	143600	427785625	2995	2970	2995	2970	3
398	20240625	143500	427776690	2970	2975	2975	2970	2550
399	20240625	143400	420200190	2995	2995	2995	2995	0
400	20240625	143300	420200190	2995	2995	2995	2995	0
401	20240625	143200	420200190	2995	2995	2995	2995	69
402	20240625	143100	419993535	2995	2995	2995	2995	0
403	20240625	143000	419993535	2995	2995	2995	2995	1
404	20240625	142900	419990540	2975	2975	2975	2975	0
405	20240625	142800	419990540	2975	2975	2975	2975	0
406	20240625	142700	419990540	2975	2975	2975	2975	0
407	20240625	142600	419990540	2975	2975	2975	2975	0
408	20240625	142500	419990540	2975	2980	2980	2975	20
409	20240625	142400	419931035	2990	2990	2990	2990	0
410	20240625	142300	419931035	2990	2990	2990	2990	0
411	20240625	142200	419931035	2990	2990	2990	2990	0
412	20240625	142100	419931035	2990	2990	2990	2990	0
413	20240625	142000	419931035	2990	2990	2990	2990	0
414	20240625	141900	419931035	2990	2990	2990	2990	0
415	20240625	141800	419931035	2990	2990	2990	2990	16
416	20240625	141700	419883195	2985	2985	2985	2985	0
417	20240625	141600	419883195	2985	2985	2985	2985	0
418	20240625	141500	419883195	2985	2985	2985	2985	0
419	20240625	141400	419883195	2985	2985	2985	2985	0
420	20240625	141300	419883195	2985	2985	2985	2985	0
421	20240625	141200	419883195	2985	2980	2985	2980	2748
422	20240625	141100	411693155	2980	2980	2980	2980	0
423	20240625	141000	411693155	2980	2980	2980	2980	0
424	20240625	140900	411693155	2980	2970	2980	2970	3
425	20240625	140800	411684235	2975	2975	2975	2975	0
426	20240625	140700	411684235	2975	2970	2975	2970	913
427	20240625	140600	408972485	2970	2970	2970	2970	360
428	20240625	140500	407903285	2970	2980	2980	2970	62
429	20240625	140400	407719055	2980	2975	2980	2975	469
430	20240625	140300	406321830	2985	2985	2985	2985	4
431	20240625	140200	406309890	2985	2985	2985	2985	0
432	20240625	140100	406309890	2985	2985	2985	2985	0
433	20240625	140000	406309890	2985	2985	2985	2985	0
434	20240625	135900	406309890	2985	2985	2985	2985	0
435	20240625	135800	406309890	2985	2985	2985	2985	0
436	20240625	135700	406309890	2985	2985	2985	2985	0
437	20240625	135600	406309890	2985	2985	2985	2985	1
438	20240625	135500	406306905	2970	2970	2970	2970	0
439	20240625	135400	406306905	2970	2970	2970	2970	0
440	20240625	135300	406306905	2970	2975	2975	2970	15
441	20240625	135200	406262350	2980	2980	2980	2980	0
442	20240625	135100	406262350	2980	2980	2980	2980	0
443	20240625	135000	406262350	2980	2980	2980	2980	0
444	20240625	134900	406262350	2980	2980	2980	2980	0
445	20240625	134800	406262350	2980	2980	2980	2980	0
446	20240625	134700	406262350	2980	2980	2980	2980	0
447	20240625	134600	406262350	2980	2980	2980	2980	0
448	20240625	134500	406262350	2980	2980	2980	2980	15
449	20240625	134400	406217650	2980	2980	2980	2980	0
450	20240625	134300	406217650	2980	2980	2980	2980	0
451	20240625	134200	406217650	2980	2980	2980	2980	3
452	20240625	134100	406208710	2980	2980	2980	2980	0
453	20240625	134000	406208710	2980	2980	2980	2980	0
454	20240625	133900	406208710	2980	2980	2980	2980	0
455	20240625	133800	406208710	2980	2980	2980	2980	1
456	20240625	133700	406205730	2980	2980	2980	2980	0
457	20240625	133600	406205730	2980	2980	2980	2980	0
458	20240625	133500	406205730	2980	2980	2980	2980	0
459	20240625	133400	406205730	2980	2980	2980	2980	0
460	20240625	133300	406205730	2980	2980	2980	2980	0
461	20240625	133200	406205730	2980	2980	2980	2980	0
462	20240625	133100	406205730	2980	2980	2980	2980	0
463	20240625	133000	406205730	2980	2980	2980	2980	0
464	20240625	132900	406205730	2980	2980	2980	2980	0
465	20240625	132800	406205730	2980	2980	2980	2980	1
466	20240625	132700	406202750	2985	2985	2985	2985	0
467	20240625	132600	406202750	2985	2985	2985	2985	0
468	20240625	132500	406202750	2985	2985	2985	2985	0
469	20240625	132400	406202750	2985	2985	2985	2985	0
470	20240625	132300	406202750	2985	2985	2985	2985	0
471	20240625	132200	406202750	2985	2985	2985	2985	0
472	20240625	132100	406202750	2985	2985	2985	2985	0
473	20240625	132000	406202750	2985	2985	2985	2985	16
474	20240625	131900	406154990	2985	2985	2985	2985	0
475	20240625	131800	406154990	2985	2985	2985	2985	0
476	20240625	131700	406154990	2985	2985	2985	2985	0
477	20240625	131600	406154990	2985	2985	2985	2985	0
478	20240625	131500	406154990	2985	2985	2985	2985	30
479	20240625	131400	406065440	2985	2980	2985	2980	320
480	20240625	131300	405110290	2980	2980	2980	2980	0
481	20240625	131200	405110290	2980	2980	2980	2980	0
482	20240625	131100	405110290	2980	2980	2980	2980	0
483	20240625	131000	405110290	2980	2980	2980	2980	0
484	20240625	130900	405110290	2980	2980	2980	2980	20
485	20240625	130800	405050690	2980	2980	2980	2980	0
486	20240625	130700	405050690	2980	2980	2980	2980	1
487	20240625	130600	405047710	2960	2960	2960	2960	0
488	20240625	130500	405047710	2960	2960	2960	2960	0
489	20240625	130400	405047710	2960	2960	2960	2960	28
490	20240625	130300	404964830	2985	2985	2985	2985	10
491	20240625	130200	404934980	2965	2965	2965	2965	0
492	20240625	130100	404934980	2965	2965	2965	2965	114
493	20240625	130000	404596970	2965	2965	2965	2965	0
494	20240625	125900	404596970	2965	2965	2965	2965	0
495	20240625	125800	404596970	2965	2980	2980	2965	10000
496	20240625	125700	374941865	3000	3000	3000	3000	0
497	20240625	125600	374941865	3000	3000	3000	3000	0
498	20240625	125500	374941865	3000	3000	3000	3000	1269
499	20240625	125400	371134865	2980	2980	2980	2980	0
500	20240625	125300	371134865	2980	2980	2980	2980	3
501	20240625	125200	371125925	3000	3000	3000	3000	1
502	20240625	125100	371122925	2990	2990	2990	2990	0
503	20240625	125000	371122925	2990	2990	2990	2990	2
504	20240625	124900	371116945	2990	2985	2990	2985	4029
505	20240625	124800	359079930	2985	2985	2985	2985	0
506	20240625	124700	359079930	2985	2985	2985	2985	0
507	20240625	124600	359079930	2985	2985	2985	2985	400
508	20240625	124500	357885930	2985	2985	2985	2985	0
509	20240625	124400	357885930	2985	2985	2985	2985	0
510	20240625	124300	357885930	2985	2985	2985	2985	0
511	20240625	124200	357885930	2985	2985	2985	2985	0
512	20240625	124100	357885930	2985	2985	2985	2985	0
513	20240625	124000	357885930	2985	2985	2985	2985	0
514	20240625	123900	357885930	2985	2985	2985	2985	0
515	20240625	123800	357885930	2985	2985	2985	2985	0
516	20240625	123700	357885930	2985	2985	2985	2985	0
517	20240625	123600	357885930	2985	2985	2985	2985	0
518	20240625	123500	357885930	2985	2985	2985	2985	0
519	20240625	123400	357885930	2985	2985	2985	2985	1
520	20240625	123300	357882945	2980	2980	2980	2980	0
521	20240625	123200	357882945	2980	2980	2980	2980	204
522	20240625	123100	357275025	2980	2980	2980	2980	0
523	20240625	123000	357275025	2980	2980	2980	2980	0
524	20240625	122900	357275025	2980	2980	2980	2980	0
525	20240625	122800	357275025	2980	2980	2980	2980	300
526	20240625	122700	356381025	2980	2970	2980	2970	172
527	20240625	122600	355870175	2985	2985	2985	2985	0
528	20240625	122500	355870175	2985	2985	2985	2985	0
529	20240625	122400	355870175	2985	2985	2985	2985	0
530	20240625	122300	355870175	2985	2985	2985	2985	0
531	20240625	122200	355870175	2985	2985	2985	2985	0
532	20240625	122100	355870175	2985	2985	2985	2985	0
533	20240625	122000	355870175	2985	2985	2985	2985	0
534	20240625	121900	355870175	2985	2985	2985	2985	0
535	20240625	121800	355870175	2985	2985	2985	2985	16
536	20240625	121700	355822415	2985	2985	2985	2985	0
537	20240625	121600	355822415	2985	2985	2985	2985	0
538	20240625	121500	355822415	2985	2985	2985	2985	0
539	20240625	121400	355822415	2985	2985	2985	2985	100
540	20240625	121300	355523915	2990	2990	2990	2990	0
541	20240625	121200	355523915	2990	2990	2990	2990	0
542	20240625	121100	355523915	2990	2990	2990	2990	0
543	20240625	121000	355523915	2990	2990	2990	2990	0
544	20240625	120900	355523915	2990	2990	2990	2990	0
545	20240625	120800	355523915	2990	2990	2990	2990	0
546	20240625	120700	355523915	2990	2990	2990	2990	0
547	20240625	120600	355523915	2990	2990	2990	2990	0
548	20240625	120500	355523915	2990	2990	2990	2990	0
549	20240625	120400	355523915	2990	2990	2990	2990	0
550	20240625	120300	355523915	2990	2990	2990	2990	0
551	20240625	120200	355523915	2990	2990	2990	2990	0
552	20240625	120100	355523915	2990	2990	2990	2990	0
553	20240625	120000	355523915	2990	2990	2990	2990	0
554	20240625	115900	355523915	2990	2990	2990	2990	0
555	20240625	115800	355523915	2990	2990	2990	2990	0
556	20240625	115700	355523915	2990	2990	2990	2990	0
557	20240625	115600	355523915	2990	2990	2990	2990	0
558	20240625	115500	355523915	2990	2990	2990	2990	0
559	20240625	115400	355523915	2990	2990	2990	2990	0
560	20240625	115300	355523915	2990	2990	2990	2990	0
561	20240625	115200	355523915	2990	2990	2990	2990	0
562	20240625	115100	355523915	2990	2990	2990	2990	0
563	20240625	115000	355523915	2990	2990	2990	2990	0
564	20240625	114900	355523915	2990	2990	2990	2990	0
565	20240625	114800	355523915	2990	2990	2990	2990	0
566	20240625	114700	355523915	2990	2990	2990	2990	0
567	20240625	114600	355523915	2990	2990	2990	2990	0
568	20240625	114500	355523915	2990	2990	2990	2990	0
569	20240625	114400	355523915	2990	2990	2990	2990	0
570	20240625	114300	355523915	2990	2990	2990	2990	0
571	20240625	114200	355523915	2990	2990	2990	2990	0
572	20240625	114100	355523915	2990	2990	2990	2990	1
573	20240625	114000	355520925	2990	2990	2990	2990	0
574	20240625	113900	355520925	2990	2990	2990	2990	0
575	20240625	113800	355520925	2990	2990	2990	2990	0
576	20240625	113700	355520925	2990	2990	2990	2990	0
577	20240625	113600	355520925	2990	2990	2990	2990	0
578	20240625	113500	355520925	2990	2990	2990	2990	0
579	20240625	113400	355520925	2990	2990	2990	2990	0
580	20240625	113300	355520925	2990	2990	2990	2990	0
581	20240625	113200	355520925	2990	2965	2990	2965	16342
582	20240625	113100	306911495	2965	2965	2965	2965	0
583	20240625	113000	306911495	2965	2965	2965	2965	0
584	20240625	112900	306911495	2965	2965	2965	2965	30
585	20240625	112800	306822545	2965	2965	2965	2965	0
586	20240625	112700	306822545	2965	2965	2965	2965	0
587	20240625	112600	306822545	2965	2965	2965	2965	0
588	20240625	112500	306822545	2965	2965	2965	2965	0
589	20240625	112400	306822545	2965	2965	2965	2965	1
590	20240625	112300	306819580	2965	2965	2965	2965	0
591	20240625	112200	306819580	2965	2965	2965	2965	0
592	20240625	112100	306819580	2965	2965	2965	2965	1
593	20240625	112000	306816615	2945	2945	2945	2945	150
594	20240625	111900	306374865	2965	2965	2965	2965	1
595	20240625	111800	306371900	2935	2950	2950	2935	1500
596	20240625	111700	301963245	2970	2970	2970	2970	0
597	20240625	111600	301963245	2970	2970	2970	2970	0
598	20240625	111500	301963245	2970	2970	2970	2970	0
599	20240625	111400	301963245	2970	2970	2970	2970	0
600	20240625	111300	301963245	2970	2970	2970	2970	0
601	20240625	111200	301963245	2970	2970	2970	2970	0
602	20240625	111100	301963245	2970	2970	2970	2970	0
603	20240625	111000	301963245	2970	2970	2970	2970	0
604	20240625	110900	301963245	2970	2970	2970	2970	0
605	20240625	110800	301963245	2970	2970	2970	2970	0
606	20240625	110700	301963245	2970	2970	2970	2970	0
607	20240625	110600	301963245	2970	2970	2970	2970	0
608	20240625	110500	301963245	2970	2970	2970	2970	0
609	20240625	110400	301963245	2970	2970	2970	2970	0
610	20240625	110300	301963245	2970	2965	2970	2965	12
611	20240625	110200	301927655	2940	2940	2940	2940	0
612	20240625	110100	301927655	2940	2940	2940	2940	0
613	20240625	110000	301927655	2940	2940	2940	2940	0
614	20240625	105900	301927655	2940	2950	2950	2940	828
615	20240625	105800	299488905	2955	2960	2960	2955	275
616	20240625	105700	298675090	2970	2970	2970	2970	0
617	20240625	105600	298675090	2970	2970	2970	2970	4
618	20240625	105500	298663210	2970	2970	2970	2970	1
619	20240625	105400	298660240	2960	2960	2960	2960	0
620	20240625	105300	298660240	2960	2960	2960	2960	0
621	20240625	105200	298660240	2960	2960	2960	2960	40
622	20240625	105100	298541840	2970	2970	2970	2970	0
623	20240625	105000	298541840	2970	2970	2970	2970	0
624	20240625	104900	298541840	2970	2970	2970	2970	0
625	20240625	104800	298541840	2970	2970	2970	2970	1
626	20240625	104700	298538870	2965	2965	2965	2965	0
627	20240625	104600	298538870	2965	2965	2965	2965	0
628	20240625	104500	298538870	2965	2965	2965	2965	71
629	20240625	104400	298328355	2970	2970	2970	2970	0
630	20240625	104300	298328355	2970	2965	2970	2965	661
631	20240625	104200	296368360	2965	2955	2965	2955	267
632	20240625	104100	295577505	2955	2955	2955	2955	551
633	20240625	104000	293949300	2945	2940	2945	2940	1330
634	20240625	103900	290037990	2940	2930	2940	2900	4305
635	20240625	103800	277531760	2960	2960	2960	2960	0
636	20240625	103700	277531760	2960	2960	2960	2960	800
637	20240625	103600	275163760	2965	2960	2965	2960	1910
638	20240625	103500	269508610	2960	2960	2960	2960	1000
639	20240625	103400	266548610	2960	2960	2965	2960	1001
640	20240625	103300	263585645	2960	2955	2960	2955	651
641	20240625	103200	261658770	2960	2960	2960	2960	1
642	20240625	103100	261655810	2940	2930	2940	2930	2351
643	20240625	103000	254758750	2925	2980	2980	2900	42554
644	20240625	102900	131202310	3000	3000	3000	3000	3
645	20240625	102800	131193310	2990	2990	2990	2990	0
646	20240625	102700	131193310	2990	2990	2990	2990	0
647	20240625	102600	131193310	2990	2990	2990	2990	0
648	20240625	102500	131193310	2990	2990	2990	2990	4
649	20240625	102400	131181350	3000	3000	3000	3000	0
650	20240625	102300	131181350	3000	3000	3000	3000	0
651	20240625	102200	131181350	3000	3000	3000	3000	0
652	20240625	102100	131181350	3000	3000	3000	3000	4
653	20240625	102000	131169350	3000	3000	3000	3000	0
654	20240625	101900	131169350	3000	3000	3000	3000	0
655	20240625	101800	131169350	3000	3000	3000	3000	0
656	20240625	101700	131169350	3000	3000	3000	3000	0
657	20240625	101600	131169350	3000	3000	3000	3000	0
658	20240625	101500	131169350	3000	3000	3000	3000	1
659	20240625	101400	131166350	3000	3000	3000	3000	16
660	20240625	101300	131118350	3000	3000	3000	3000	0
661	20240625	101200	131118350	3000	3000	3000	3000	0
662	20240625	101100	131118350	3000	3000	3000	3000	0
663	20240625	101000	131118350	3000	3000	3000	3000	0
664	20240625	100900	131118350	3000	3000	3000	3000	0
665	20240625	100800	131118350	3000	3000	3000	3000	4
666	20240625	100700	131106350	3000	3000	3000	3000	100
667	20240625	100600	130806350	3000	3000	3000	3000	0
668	20240625	100500	130806350	3000	3000	3000	3000	0
669	20240625	100400	130806350	3000	2980	3000	2980	2
670	20240625	100300	130800370	3000	3000	3000	3000	0
671	20240625	100200	130800370	3000	3000	3000	3000	3
672	20240625	100100	130791370	3000	3000	3000	3000	0
673	20240625	100000	130791370	3000	3000	3000	3000	2
674	20240625	095900	130785370	2990	2970	2990	2965	643
675	20240625	095800	128877855	2990	2990	2990	2990	1
676	20240625	095700	128874865	2980	2980	2980	2980	21
677	20240625	095600	128812285	2990	2990	2990	2990	15
678	20240625	095500	128767435	2990	2990	2990	2990	0
679	20240625	095400	128767435	2990	2990	2990	2990	0
680	20240625	095300	128767435	2990	2980	2990	2980	3
681	20240625	095200	128758475	2990	2985	2990	2985	3
682	20240625	095100	128749510	2990	2990	2990	2990	7
683	20240625	095000	128728580	2965	2965	2965	2965	0
684	20240625	094900	128728580	2965	2965	2965	2965	0
685	20240625	094800	128728580	2965	2950	2965	2950	1414
686	20240625	094700	124541070	2955	2955	2955	2955	0
687	20240625	094600	124541070	2955	2955	2955	2955	0
688	20240625	094500	124541070	2955	2950	2955	2950	179
689	20240625	094400	124013015	2950	2935	2950	2935	38
690	20240625	094300	123901470	2950	2930	2975	2930	1137
691	20240625	094200	120569950	2820	2820	2820	2820	0
692	20240625	094100	120569950	2820	2980	2980	2820	17038
693	20240625	094000	71089785	2965	2970	2970	2965	197
694	20240625	093900	70504820	2975	2995	2995	2975	55
695	20240625	093800	70340975	2990	2990	2990	2990	0
696	20240625	093700	70340975	2990	2990	2990	2990	30
697	20240625	093600	70251275	2995	2995	2995	2995	0
698	20240625	093500	70251275	2995	2995	2995	2995	0
699	20240625	093400	70251275	2995	2995	2995	2995	0
700	20240625	093300	70251275	2995	2995	2995	2995	0
701	20240625	093200	70251275	2995	2995	2995	2995	0
702	20240625	093100	70251275	2995	2995	2995	2995	0
703	20240625	093000	70251275	2995	2990	2995	2990	20
704	20240625	092900	70191465	2995	2995	2995	2995	0
705	20240625	092800	70191465	2995	2995	2995	2995	0
706	20240625	092700	70191465	2995	2995	2995	2995	1
707	20240625	092600	70188470	2995	3000	3000	2990	582
708	20240625	092500	68444220	3020	3020	3020	3020	40
709	20240625	092400	68323420	3020	3020	3020	3000	245
710	20240625	092300	67587740	3020	3025	3040	3000	14314
711	20240625	092200	24611410	3060	3065	3065	3060	16
712	20240625	092100	24562380	3065	3065	3065	3065	1
713	20240625	092000	24559315	3025	3050	3050	3025	88
714	20240625	091900	24292970	3070	3070	3070	3070	0
715	20240625	091800	24292970	3070	3070	3070	3070	0
716	20240625	091700	24292970	3070	3085	3090	3070	9
717	20240625	091600	24265305	3090	3090	3090	3090	1
718	20240625	091500	24262215	3095	3095	3095	3095	0
719	20240625	091400	24262215	3095	3095	3095	3095	10
720	20240625	091300	24231265	3095	3095	3095	3095	0
721	20240625	091200	24231265	3095	3095	3095	3095	200
722	20240625	091100	23612265	3095	3095	3095	3095	0
723	20240625	091000	23612265	3095	3090	3095	3090	12
724	20240625	090900	23575165	3030	3095	3095	3030	9
725	20240625	090800	23547830	3100	3100	3100	3100	0
726	20240625	090700	23547830	3100	3100	3100	3100	0
727	20240625	090600	23547830	3100	3020	3100	3020	18
728	20240625	090500	23493030	3015	2990	3015	2990	5106
729	20240625	090400	8185515	2990	2970	2990	2970	54
730	20240625	090300	8024595	2995	2995	2995	2995	0
731	20240625	090200	8024595	2995	2995	2995	2995	0
732	20240625	090100	8024595	2995	2995	2995	2995	0
733	20240625	090000	8024595	2995	2960	2995	2960	2711