KissMeData/169330/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203100	228518070	2430	2430	2430	2430	147
3	20240625	203000	228518070	2430	2430	2430	2430	0
4	20240625	202900	228518070	2430	2430	2430	2430	0
5	20240625	202800	228518070	2430	2430	2430	2430	0
6	20240625	202700	228518070	2430	2430	2430	2430	0
7	20240625	202600	228518070	2430	2430	2430	2430	0
8	20240625	202500	228518070	2430	2430	2430	2430	0
9	20240625	202400	228518070	2430	2430	2430	2430	0
10	20240625	202300	228518070	2430	2430	2430	2430	0
11	20240625	202200	228518070	2430	2430	2430	2430	0
12	20240625	202100	228518070	2430	2430	2430	2430	0
13	20240625	202000	228518070	2430	2430	2430	2430	0
14	20240625	201900	228518070	2430	2430	2430	2430	0
15	20240625	201800	228518070	2430	2430	2430	2430	0
16	20240625	201700	228518070	2430	2430	2430	2430	0
17	20240625	201600	228518070	2430	2430	2430	2430	0
18	20240625	201500	228518070	2430	2430	2430	2430	0
19	20240625	201400	228518070	2430	2430	2430	2430	0
20	20240625	201300	228518070	2430	2430	2430	2430	0
21	20240625	201200	228518070	2430	2430	2430	2430	0
22	20240625	201100	228518070	2430	2430	2430	2430	0
23	20240625	201000	228518070	2430	2430	2430	2430	0
24	20240625	200900	228518070	2430	2430	2430	2430	0
25	20240625	200800	228518070	2430	2430	2430	2430	0
26	20240625	200700	228518070	2430	2430	2430	2430	0
27	20240625	200600	228518070	2430	2430	2430	2430	0
28	20240625	200500	228518070	2430	2430	2430	2430	0
29	20240625	200400	228518070	2430	2430	2430	2430	0
30	20240625	200300	228518070	2430	2430	2430	2430	0
31	20240625	200200	228518070	2430	2430	2430	2430	0
32	20240625	200100	228518070	2430	2430	2430	2430	147
33	20240625	200000	228518070	2430	2430	2430	2430	0
34	20240625	195900	228518070	2430	2430	2430	2430	0
35	20240625	195800	228518070	2430	2430	2430	2430	0
36	20240625	195700	228518070	2430	2430	2430	2430	0
37	20240625	195600	228518070	2430	2430	2430	2430	0
38	20240625	195500	228518070	2430	2430	2430	2430	0
39	20240625	195400	228518070	2430	2430	2430	2430	0
40	20240625	195300	228518070	2430	2430	2430	2430	0
41	20240625	195200	228518070	2430	2430	2430	2430	0
42	20240625	195100	228518070	2430	2430	2430	2430	0
43	20240625	195000	228518070	2430	2430	2430	2430	0
44	20240625	194900	228518070	2430	2430	2430	2430	0
45	20240625	194800	228518070	2430	2430	2430	2430	0
46	20240625	194700	228518070	2430	2430	2430	2430	0
47	20240625	194600	228518070	2430	2430	2430	2430	0
48	20240625	194500	228518070	2430	2430	2430	2430	0
49	20240625	194400	228518070	2430	2430	2430	2430	0
50	20240625	194300	228518070	2430	2430	2430	2430	0
51	20240625	194200	228518070	2430	2430	2430	2430	0
52	20240625	194100	228518070	2430	2430	2430	2430	0
53	20240625	194000	228518070	2430	2430	2430	2430	0
54	20240625	193900	228518070	2430	2430	2430	2430	0
55	20240625	193800	228518070	2430	2430	2430	2430	0
56	20240625	193700	228518070	2430	2430	2430	2430	0
57	20240625	193600	228518070	2430	2430	2430	2430	0
58	20240625	193500	228518070	2430	2430	2430	2430	0
59	20240625	193400	228518070	2430	2430	2430	2430	0
60	20240625	193300	228518070	2430	2430	2430	2430	0
61	20240625	193200	228518070	2430	2430	2430	2430	0
62	20240625	193100	228518070	2430	2430	2430	2430	147
63	20240625	193000	228518070	2430	2430	2430	2430	0
64	20240625	192900	228518070	2430	2430	2430	2430	0
65	20240625	192800	228518070	2430	2430	2430	2430	0
66	20240625	192700	228518070	2430	2430	2430	2430	0
67	20240625	192600	228518070	2430	2430	2430	2430	0
68	20240625	192500	228518070	2430	2430	2430	2430	0
69	20240625	192400	228518070	2430	2430	2430	2430	0
70	20240625	192300	228518070	2430	2430	2430	2430	0
71	20240625	192200	228518070	2430	2430	2430	2430	0
72	20240625	192100	228518070	2430	2430	2430	2430	0
73	20240625	192000	228518070	2430	2430	2430	2430	0
74	20240625	191900	228518070	2430	2430	2430	2430	0
75	20240625	191800	228518070	2430	2430	2430	2430	0
76	20240625	191700	228518070	2430	2430	2430	2430	0
77	20240625	191600	228518070	2430	2430	2430	2430	0
78	20240625	191500	228518070	2430	2430	2430	2430	0
79	20240625	191400	228518070	2430	2430	2430	2430	0
80	20240625	191300	228518070	2430	2430	2430	2430	0
81	20240625	191200	228518070	2430	2430	2430	2430	0
82	20240625	191100	228518070	2430	2430	2430	2430	0
83	20240625	191000	228518070	2430	2430	2430	2430	0
84	20240625	190900	228518070	2430	2430	2430	2430	0
85	20240625	190800	228518070	2430	2430	2430	2430	0
86	20240625	190700	228518070	2430	2430	2430	2430	0
87	20240625	190600	228518070	2430	2430	2430	2430	0
88	20240625	190500	228518070	2430	2430	2430	2430	0
89	20240625	190400	228518070	2430	2430	2430	2430	0
90	20240625	190300	228518070	2430	2430	2430	2430	0
91	20240625	190200	228518070	2430	2430	2430	2430	0
92	20240625	190100	228518070	2430	2430	2430	2430	147
93	20240625	190000	228518070	2430	2430	2430	2430	0
94	20240625	185900	228518070	2430	2430	2430	2430	0
95	20240625	185800	228518070	2430	2430	2430	2430	0
96	20240625	185700	228518070	2430	2430	2430	2430	0
97	20240625	185600	228518070	2430	2430	2430	2430	0
98	20240625	185500	228518070	2430	2430	2430	2430	0
99	20240625	185400	228518070	2430	2430	2430	2430	0
100	20240625	185300	228518070	2430	2430	2430	2430	0
101	20240625	185200	228518070	2430	2430	2430	2430	0
102	20240625	185100	228518070	2430	2430	2430	2430	0
103	20240625	185000	228518070	2430	2430	2430	2430	0
104	20240625	184900	228518070	2430	2430	2430	2430	0
105	20240625	184800	228518070	2430	2430	2430	2430	0
106	20240625	184700	228518070	2430	2430	2430	2430	0
107	20240625	184600	228518070	2430	2430	2430	2430	0
108	20240625	184500	228518070	2430	2430	2430	2430	0
109	20240625	184400	228518070	2430	2430	2430	2430	0
110	20240625	184300	228518070	2430	2430	2430	2430	0
111	20240625	184200	228518070	2430	2430	2430	2430	0
112	20240625	184100	228518070	2430	2430	2430	2430	0
113	20240625	184000	228518070	2430	2430	2430	2430	0
114	20240625	183900	228518070	2430	2430	2430	2430	0
115	20240625	183800	228518070	2430	2430	2430	2430	0
116	20240625	183700	228518070	2430	2430	2430	2430	0
117	20240625	183600	228518070	2430	2430	2430	2430	0
118	20240625	183500	228518070	2430	2430	2430	2430	0
119	20240625	183400	228518070	2430	2430	2430	2430	0
120	20240625	183300	228518070	2430	2430	2430	2430	0
121	20240625	183200	228518070	2430	2430	2430	2430	0
122	20240625	183100	228518070	2430	2430	2430	2430	147
123	20240625	183000	228518070	2430	2430	2430	2430	0
124	20240625	182900	228518070	2430	2430	2430	2430	0
125	20240625	182800	228518070	2430	2430	2430	2430	0
126	20240625	182700	228518070	2430	2430	2430	2430	0
127	20240625	182600	228518070	2430	2430	2430	2430	0
128	20240625	182500	228518070	2430	2430	2430	2430	0
129	20240625	182400	228518070	2430	2430	2430	2430	0
130	20240625	182300	228518070	2430	2430	2430	2430	0
131	20240625	182200	228518070	2430	2430	2430	2430	0
132	20240625	182100	228518070	2430	2430	2430	2430	0
133	20240625	182000	228518070	2430	2430	2430	2430	0
134	20240625	181900	228518070	2430	2430	2430	2430	0
135	20240625	181800	228518070	2430	2430	2430	2430	0
136	20240625	181700	228518070	2430	2430	2430	2430	0
137	20240625	181600	228518070	2430	2430	2430	2430	0
138	20240625	181500	228518070	2430	2430	2430	2430	0
139	20240625	181400	228518070	2430	2430	2430	2430	0
140	20240625	181300	228518070	2430	2430	2430	2430	0
141	20240625	181200	228518070	2430	2430	2430	2430	0
142	20240625	181100	228518070	2430	2430	2430	2430	0
143	20240625	181000	228518070	2430	2430	2430	2430	0
144	20240625	180900	228518070	2430	2430	2430	2430	0
145	20240625	180800	228518070	2430	2430	2430	2430	0
146	20240625	180700	228518070	2430	2430	2430	2430	0
147	20240625	180600	228518070	2430	2430	2430	2430	0
148	20240625	180500	228518070	2430	2430	2430	2430	0
149	20240625	180400	228518070	2430	2430	2430	2430	0
150	20240625	180300	228518070	2430	2430	2430	2430	0
151	20240625	180200	228518070	2430	2430	2430	2430	0
152	20240625	180100	228518070	2430	2430	2430	2430	147
153	20240625	180000	228518070	2430	2430	2430	2430	0
154	20240625	175900	228518070	2430	2430	2430	2430	0
155	20240625	175800	228518070	2430	2430	2430	2430	0
156	20240625	175700	228518070	2430	2430	2430	2430	0
157	20240625	175600	228518070	2430	2430	2430	2430	0
158	20240625	175500	228518070	2430	2430	2430	2430	0
159	20240625	175400	228518070	2430	2430	2430	2430	0
160	20240625	175300	228518070	2430	2430	2430	2430	0
161	20240625	175200	228518070	2430	2430	2430	2430	0
162	20240625	175100	228518070	2430	2430	2430	2430	0
163	20240625	175000	228518070	2430	2430	2430	2430	0
164	20240625	174900	228518070	2430	2430	2430	2430	0
165	20240625	174800	228518070	2430	2430	2430	2430	0
166	20240625	174700	228518070	2430	2430	2430	2430	0
167	20240625	174600	228518070	2430	2430	2430	2430	0
168	20240625	174500	228518070	2430	2430	2430	2430	0
169	20240625	174400	228518070	2430	2430	2430	2430	0
170	20240625	174300	228518070	2430	2430	2430	2430	0
171	20240625	174200	228518070	2430	2430	2430	2430	0
172	20240625	174100	228518070	2430	2430	2430	2430	0
173	20240625	174000	228518070	2430	2430	2430	2430	0
174	20240625	173900	228518070	2430	2430	2430	2430	0
175	20240625	173800	228518070	2430	2430	2430	2430	0
176	20240625	173700	228518070	2430	2430	2430	2430	0
177	20240625	173600	228518070	2430	2430	2430	2430	0
178	20240625	173500	228518070	2430	2430	2430	2430	0
179	20240625	173400	228518070	2430	2430	2430	2430	0
180	20240625	173300	228518070	2430	2430	2430	2430	0
181	20240625	173200	228518070	2430	2430	2430	2430	0
182	20240625	173100	228518070	2430	2430	2430	2430	147
183	20240625	173000	228518070	2430	2430	2430	2430	0
184	20240625	172900	228518070	2430	2430	2430	2430	0
185	20240625	172800	228518070	2430	2430	2430	2430	0
186	20240625	172700	228518070	2430	2430	2430	2430	0
187	20240625	172600	228518070	2430	2430	2430	2430	0
188	20240625	172500	228518070	2430	2430	2430	2430	0
189	20240625	172400	228518070	2430	2430	2430	2430	0
190	20240625	172300	228518070	2430	2430	2430	2430	0
191	20240625	172200	228518070	2430	2430	2430	2430	0
192	20240625	172100	228518070	2430	2430	2430	2430	0
193	20240625	172000	228518070	2430	2430	2430	2430	0
194	20240625	171900	228518070	2430	2430	2430	2430	0
195	20240625	171800	228518070	2430	2430	2430	2430	0
196	20240625	171700	228518070	2430	2430	2430	2430	0
197	20240625	171600	228518070	2430	2430	2430	2430	0
198	20240625	171500	228518070	2430	2430	2430	2430	0
199	20240625	171400	228518070	2430	2430	2430	2430	0
200	20240625	171300	228518070	2430	2430	2430	2430	0
201	20240625	171200	228518070	2430	2430	2430	2430	0
202	20240625	171100	228518070	2430	2430	2430	2430	0
203	20240625	171000	228518070	2430	2430	2430	2430	0
204	20240625	170900	228518070	2430	2430	2430	2430	0
205	20240625	170800	228518070	2430	2430	2430	2430	0
206	20240625	170700	228518070	2430	2430	2430	2430	0
207	20240625	170600	228518070	2430	2430	2430	2430	0
208	20240625	170500	228518070	2430	2430	2430	2430	0
209	20240625	170400	228518070	2430	2430	2430	2430	0
210	20240625	170300	228518070	2430	2430	2430	2430	0
211	20240625	170200	228518070	2430	2430	2430	2430	0
212	20240625	170100	228518070	2430	2430	2430	2430	147
213	20240625	170000	228518070	2430	2430	2430	2430	0
214	20240625	165900	228518070	2430	2430	2430	2430	0
215	20240625	165800	228518070	2430	2430	2430	2430	0
216	20240625	165700	228518070	2430	2430	2430	2430	0
217	20240625	165600	228518070	2430	2430	2430	2430	0
218	20240625	165500	228518070	2430	2430	2430	2430	0
219	20240625	165400	228518070	2430	2430	2430	2430	0
220	20240625	165300	228518070	2430	2430	2430	2430	0
221	20240625	165200	228518070	2430	2430	2430	2430	0
222	20240625	165100	228518070	2430	2430	2430	2430	0
223	20240625	165000	228518070	2430	2430	2430	2430	0
224	20240625	164900	228518070	2430	2430	2430	2430	0
225	20240625	164800	228518070	2430	2430	2430	2430	0
226	20240625	164700	228518070	2430	2430	2430	2430	0
227	20240625	164600	228518070	2430	2430	2430	2430	0
228	20240625	164500	228518070	2430	2430	2430	2430	0
229	20240625	164400	228518070	2430	2430	2430	2430	0
230	20240625	164300	228518070	2430	2430	2430	2430	0
231	20240625	164200	228518070	2430	2430	2430	2430	0
232	20240625	164100	228518070	2430	2430	2430	2430	0
233	20240625	164000	228518070	2430	2430	2430	2430	0
234	20240625	163900	228518070	2430	2430	2430	2430	0
235	20240625	163800	228518070	2430	2430	2430	2430	0
236	20240625	163700	228518070	2430	2430	2430	2430	0
237	20240625	163600	228518070	2430	2430	2430	2430	0
238	20240625	163500	228518070	2430	2430	2430	2430	0
239	20240625	163400	228518070	2430	2430	2430	2430	0
240	20240625	163300	228518070	2430	2430	2430	2430	0
241	20240625	163200	228518070	2430	2430	2430	2430	0
242	20240625	163100	228518070	2430	2430	2430	2430	147
243	20240625	163000	228518070	2430	2430	2430	2430	0
244	20240625	162900	228518070	2430	2430	2430	2430	0
245	20240625	162800	228518070	2430	2430	2430	2430	0
246	20240625	162700	228518070	2430	2430	2430	2430	0
247	20240625	162600	228518070	2430	2430	2430	2430	0
248	20240625	162500	228518070	2430	2430	2430	2430	0
249	20240625	162400	228518070	2430	2430	2430	2430	0
250	20240625	162300	228518070	2430	2430	2430	2430	0
251	20240625	162200	228518070	2430	2430	2430	2430	0
252	20240625	162100	228518070	2430	2430	2430	2430	0
253	20240625	162000	228518070	2430	2430	2430	2430	0
254	20240625	161900	228518070	2430	2430	2430	2430	0
255	20240625	161800	228518070	2430	2430	2430	2430	0
256	20240625	161700	228518070	2430	2430	2430	2430	0
257	20240625	161600	228518070	2430	2430	2430	2430	0
258	20240625	161500	228518070	2430	2430	2430	2430	0
259	20240625	161400	228518070	2430	2430	2430	2430	0
260	20240625	161300	228518070	2430	2430	2430	2430	0
261	20240625	161200	228518070	2430	2430	2430	2430	0
262	20240625	161100	228518070	2430	2430	2430	2430	0
263	20240625	161000	228518070	2430	2430	2430	2430	0
264	20240625	160900	228518070	2430	2430	2430	2430	0
265	20240625	160800	228518070	2430	2430	2430	2430	0
266	20240625	160700	228518070	2430	2430	2430	2430	0
267	20240625	160600	228518070	2430	2430	2430	2430	0
268	20240625	160500	228518070	2430	2430	2430	2430	0
269	20240625	160400	228518070	2430	2430	2430	2430	0
270	20240625	160300	228518070	2430	2430	2430	2430	0
271	20240625	160200	228518070	2430	2430	2430	2430	0
272	20240625	160100	228518070	2430	2430	2430	2430	147
273	20240625	160000	228518070	2430	2430	2430	2430	0
274	20240625	155900	228518070	2430	2430	2430	2430	0
275	20240625	155800	228518070	2430	2430	2430	2430	0
276	20240625	155700	228518070	2430	2430	2430	2430	0
277	20240625	155600	228518070	2430	2430	2430	2430	0
278	20240625	155500	228518070	2430	2430	2430	2430	0
279	20240625	155400	228518070	2430	2430	2430	2430	0
280	20240625	155300	228518070	2430	2430	2430	2430	0
281	20240625	155200	228518070	2430	2430	2430	2430	0
282	20240625	155100	228518070	2430	2430	2430	2430	0
283	20240625	155000	228518070	2430	2430	2430	2430	0
284	20240625	154900	228518070	2430	2430	2430	2430	0
285	20240625	154800	228518070	2430	2430	2430	2430	0
286	20240625	154700	228518070	2430	2430	2430	2430	0
287	20240625	154600	228518070	2430	2430	2430	2430	0
288	20240625	154500	228518070	2430	2430	2430	2430	0
289	20240625	154400	228518070	2430	2430	2430	2430	0
290	20240625	154300	228518070	2430	2430	2430	2430	0
291	20240625	154200	228518070	2430	2430	2430	2430	0
292	20240625	154100	228518070	2430	2430	2430	2430	0
293	20240625	154000	228518070	2430	2430	2430	2430	0
294	20240625	153900	228518070	2430	2430	2430	2430	0
295	20240625	153800	228518070	2430	2430	2430	2430	0
296	20240625	153700	228518070	2430	2430	2430	2430	0
297	20240625	153600	228518070	2430	2430	2430	2430	0
298	20240625	153500	228518070	2430	2430	2430	2430	0
299	20240625	153400	228518070	2430	2430	2430	2430	0
300	20240625	153300	228518070	2430	2430	2430	2430	0
301	20240625	153200	228518070	2430	2430	2430	2430	0
302	20240625	153100	228518070	2430	2430	2430	2430	147
303	20240625	153000	228518070	2430	2430	2430	2430	147
304	20240625	152900	228160860	2430	2430	2430	2430	0
305	20240625	152800	228160860	2430	2430	2430	2430	0
306	20240625	152700	228160860	2430	2430	2430	2430	0
307	20240625	152600	228160860	2430	2430	2430	2430	0
308	20240625	152500	228160860	2430	2430	2430	2430	0
309	20240625	152400	228160860	2430	2430	2430	2430	0
310	20240625	152300	228160860	2430	2430	2430	2430	0
311	20240625	152200	228160860	2430	2430	2430	2430	0
312	20240625	152100	228160860	2430	2430	2430	2430	0
313	20240625	152000	228160860	2430	2430	2430	2430	0
314	20240625	151900	228160860	2430	2430	2430	2430	0
315	20240625	151800	228160860	2430	2430	2430	2430	0
316	20240625	151700	228160860	2430	2430	2430	2430	8
317	20240625	151600	228141420	2430	2430	2430	2430	0
318	20240625	151500	228141420	2430	2395	2430	2395	26
319	20240625	151400	228079045	2430	2395	2430	2395	30
320	20240625	151300	228006545	2430	2430	2430	2430	0
321	20240625	151200	228006545	2430	2430	2430	2430	1
322	20240625	151100	228004115	2410	2410	2410	2410	0
323	20240625	151000	228004115	2410	2405	2410	2385	216
324	20240625	150900	227486130	2425	2425	2425	2425	31
325	20240625	150800	227410955	2425	2425	2425	2425	1
326	20240625	150700	227408530	2410	2420	2445	2410	95
327	20240625	150600	227179135	2405	2420	2420	2405	54
328	20240625	150500	227048605	2420	2420	2420	2420	0
329	20240625	150400	227048605	2420	2420	2420	2420	0
330	20240625	150300	227048605	2420	2420	2420	2420	6
331	20240625	150200	227034085	2410	2410	2410	2410	0
332	20240625	150100	227034085	2410	2410	2410	2410	0
333	20240625	150000	227034085	2410	2410	2410	2410	0
334	20240625	145900	227034085	2410	2410	2410	2410	51
335	20240625	145800	226911175	2420	2420	2420	2420	0
336	20240625	145700	226911175	2420	2420	2420	2420	2
337	20240625	145600	226906335	2410	2410	2410	2410	0
338	20240625	145500	226906335	2410	2420	2420	2410	9
339	20240625	145400	226884595	2420	2420	2420	2420	0
340	20240625	145300	226884595	2420	2420	2420	2420	0
341	20240625	145200	226884595	2420	2420	2420	2420	0
342	20240625	145100	226884595	2420	2420	2420	2420	0
343	20240625	145000	226884595	2420	2420	2420	2420	0
344	20240625	144900	226884595	2420	2420	2420	2420	0
345	20240625	144800	226884595	2420	2420	2420	2420	5
346	20240625	144700	226872495	2420	2420	2420	2420	0
347	20240625	144600	226872495	2420	2420	2420	2420	0
348	20240625	144500	226872495	2420	2420	2420	2420	0
349	20240625	144400	226872495	2420	2420	2420	2420	0
350	20240625	144300	226872495	2420	2420	2420	2420	0
351	20240625	144200	226872495	2420	2420	2420	2420	0
352	20240625	144100	226872495	2420	2420	2420	2420	0
353	20240625	144000	226872495	2420	2420	2420	2420	0
354	20240625	143900	226872495	2420	2420	2420	2420	0
355	20240625	143800	226872495	2420	2420	2420	2420	0
356	20240625	143700	226872495	2420	2420	2420	2420	0
357	20240625	143600	226872495	2420	2420	2420	2420	0
358	20240625	143500	226872495	2420	2420	2420	2420	0
359	20240625	143400	226872495	2420	2420	2420	2420	0
360	20240625	143300	226872495	2420	2420	2420	2420	0
361	20240625	143200	226872495	2420	2420	2420	2420	0
362	20240625	143100	226872495	2420	2420	2420	2420	0
363	20240625	143000	226872495	2420	2420	2420	2420	0
364	20240625	142900	226872495	2420	2420	2420	2420	0
365	20240625	142800	226872495	2420	2420	2420	2420	0
366	20240625	142700	226872495	2420	2420	2420	2420	0
367	20240625	142600	226872495	2420	2420	2420	2420	0
368	20240625	142500	226872495	2420	2420	2420	2420	0
369	20240625	142400	226872495	2420	2420	2420	2420	0
370	20240625	142300	226872495	2420	2420	2420	2420	0
371	20240625	142200	226872495	2420	2420	2420	2420	0
372	20240625	142100	226872495	2420	2420	2420	2420	0
373	20240625	142000	226872495	2420	2420	2420	2420	0
374	20240625	141900	226872495	2420	2420	2420	2420	0
375	20240625	141800	226872495	2420	2420	2420	2420	0
376	20240625	141700	226872495	2420	2420	2420	2420	0
377	20240625	141600	226872495	2420	2420	2420	2420	0
378	20240625	141500	226872495	2420	2420	2420	2420	0
379	20240625	141400	226872495	2420	2420	2420	2420	0
380	20240625	141300	226872495	2420	2420	2420	2420	0
381	20240625	141200	226872495	2420	2420	2420	2420	0
382	20240625	141100	226872495	2420	2420	2420	2420	90
383	20240625	141000	226654695	2420	2420	2420	2420	0
384	20240625	140900	226654695	2420	2420	2420	2420	0
385	20240625	140800	226654695	2420	2420	2420	2420	0
386	20240625	140700	226654695	2420	2420	2420	2420	0
387	20240625	140600	226654695	2420	2420	2420	2420	0
388	20240625	140500	226654695	2420	2420	2420	2420	0
389	20240625	140400	226654695	2420	2420	2420	2420	0
390	20240625	140300	226654695	2420	2420	2420	2420	0
391	20240625	140200	226654695	2420	2420	2420	2420	80
392	20240625	140100	226461095	2420	2420	2420	2420	1
393	20240625	140000	226458675	2410	2410	2410	2410	0
394	20240625	135900	226458675	2410	2410	2410	2410	33
395	20240625	135800	226379145	2420	2420	2420	2420	0
396	20240625	135700	226379145	2420	2420	2420	2420	0
397	20240625	135600	226379145	2420	2420	2420	2420	0
398	20240625	135500	226379145	2420	2420	2420	2420	0
399	20240625	135400	226379145	2420	2420	2420	2420	0
400	20240625	135300	226379145	2420	2420	2420	2420	0
401	20240625	135200	226379145	2420	2420	2420	2420	0
402	20240625	135100	226379145	2420	2420	2420	2420	0
403	20240625	135000	226379145	2420	2420	2420	2420	0
404	20240625	134900	226379145	2420	2420	2420	2420	0
405	20240625	134800	226379145	2420	2420	2420	2420	0
406	20240625	134700	226379145	2420	2420	2420	2420	0
407	20240625	134600	226379145	2420	2420	2420	2420	0
408	20240625	134500	226379145	2420	2420	2420	2420	0
409	20240625	134400	226379145	2420	2420	2420	2420	0
410	20240625	134300	226379145	2420	2420	2420	2420	0
411	20240625	134200	226379145	2420	2420	2420	2420	0
412	20240625	134100	226379145	2420	2420	2420	2420	0
413	20240625	134000	226379145	2420	2420	2420	2420	0
414	20240625	133900	226379145	2420	2420	2420	2420	1
415	20240625	133800	226376725	2420	2420	2420	2420	0
416	20240625	133700	226376725	2420	2420	2420	2420	0
417	20240625	133600	226376725	2420	2420	2420	2420	0
418	20240625	133500	226376725	2420	2420	2420	2420	0
419	20240625	133400	226376725	2420	2420	2420	2420	0
420	20240625	133300	226376725	2420	2420	2420	2420	0
421	20240625	133200	226376725	2420	2420	2420	2420	3
422	20240625	133100	226369465	2425	2425	2425	2425	0
423	20240625	133000	226369465	2425	2425	2425	2425	0
424	20240625	132900	226369465	2425	2425	2425	2425	0
425	20240625	132800	226369465	2425	2425	2425	2425	0
426	20240625	132700	226369465	2425	2425	2425	2425	0
427	20240625	132600	226369465	2425	2425	2425	2425	0
428	20240625	132500	226369465	2425	2425	2425	2425	949
429	20240625	132400	224068140	2425	2415	2425	2415	2800
430	20240625	132300	217288405	2420	2420	2420	2420	0
431	20240625	132200	217288405	2420	2420	2420	2420	0
432	20240625	132100	217288405	2420	2420	2420	2420	0
433	20240625	132000	217288405	2420	2420	2420	2420	0
434	20240625	131900	217288405	2420	2420	2420	2420	0
435	20240625	131800	217288405	2420	2420	2420	2420	0
436	20240625	131700	217288405	2420	2420	2420	2420	0
437	20240625	131600	217288405	2420	2420	2420	2420	133
438	20240625	131500	216966545	2415	2415	2415	2415	0
439	20240625	131400	216966545	2415	2415	2415	2415	0
440	20240625	131300	216966545	2415	2415	2415	2415	0
441	20240625	131200	216966545	2415	2415	2415	2415	0
442	20240625	131100	216966545	2415	2415	2415	2415	117
443	20240625	131000	216683990	2420	2420	2420	2420	0
444	20240625	130900	216683990	2420	2420	2420	2420	100
445	20240625	130800	216441990	2420	2420	2420	2420	1
446	20240625	130700	216439570	2420	2420	2420	2420	0
447	20240625	130600	216439570	2420	2420	2420	2420	0
448	20240625	130500	216439570	2420	2420	2420	2420	2
449	20240625	130400	216434730	2420	2420	2420	2420	0
450	20240625	130300	216434730	2420	2420	2420	2420	0
451	20240625	130200	216434730	2420	2420	2420	2420	1
452	20240625	130100	216432310	2415	2415	2415	2415	4
453	20240625	130000	216422650	2415	2415	2415	2415	0
454	20240625	125900	216422650	2415	2415	2415	2415	0
455	20240625	125800	216422650	2415	2415	2415	2415	0
456	20240625	125700	216422650	2415	2415	2415	2415	1
457	20240625	125600	216420235	2415	2415	2415	2415	0
458	20240625	125500	216420235	2415	2415	2415	2415	0
459	20240625	125400	216420235	2415	2415	2415	2415	0
460	20240625	125300	216420235	2415	2415	2415	2415	0
461	20240625	125200	216420235	2415	2415	2415	2415	0
462	20240625	125100	216420235	2415	2415	2415	2415	0
463	20240625	125000	216420235	2415	2415	2415	2415	0
464	20240625	124900	216420235	2415	2415	2415	2415	0
465	20240625	124800	216420235	2415	2415	2415	2415	0
466	20240625	124700	216420235	2415	2415	2415	2415	0
467	20240625	124600	216420235	2415	2415	2415	2415	0
468	20240625	124500	216420235	2415	2415	2415	2415	0
469	20240625	124400	216420235	2415	2415	2415	2415	0
470	20240625	124300	216420235	2415	2415	2415	2415	0
471	20240625	124200	216420235	2415	2415	2415	2415	0
472	20240625	124100	216420235	2415	2415	2415	2415	0
473	20240625	124000	216420235	2415	2415	2415	2415	0
474	20240625	123900	216420235	2415	2415	2415	2415	0
475	20240625	123800	216420235	2415	2415	2415	2415	0
476	20240625	123700	216420235	2415	2415	2415	2415	0
477	20240625	123600	216420235	2415	2415	2415	2415	0
478	20240625	123500	216420235	2415	2415	2415	2415	0
479	20240625	123400	216420235	2415	2415	2415	2415	0
480	20240625	123300	216420235	2415	2415	2415	2415	0
481	20240625	123200	216420235	2415	2415	2415	2415	0
482	20240625	123100	216420235	2415	2415	2415	2415	7
483	20240625	123000	216403330	2415	2415	2415	2415	0
484	20240625	122900	216403330	2415	2415	2415	2415	4
485	20240625	122800	216393670	2410	2410	2410	2410	0
486	20240625	122700	216393670	2410	2410	2410	2410	0
487	20240625	122600	216393670	2410	2410	2410	2410	0
488	20240625	122500	216393670	2410	2410	2410	2410	0
489	20240625	122400	216393670	2410	2410	2410	2410	1
490	20240625	122300	216391260	2410	2410	2410	2410	0
491	20240625	122200	216391260	2410	2410	2410	2410	0
492	20240625	122100	216391260	2410	2410	2410	2410	0
493	20240625	122000	216391260	2410	2410	2410	2410	0
494	20240625	121900	216391260	2410	2410	2410	2410	0
495	20240625	121800	216391260	2410	2410	2410	2410	0
496	20240625	121700	216391260	2410	2410	2410	2410	0
497	20240625	121600	216391260	2410	2410	2410	2410	0
498	20240625	121500	216391260	2410	2410	2410	2410	0
499	20240625	121400	216391260	2410	2410	2410	2410	0
500	20240625	121300	216391260	2410	2410	2410	2410	0
501	20240625	121200	216391260	2410	2410	2410	2410	0
502	20240625	121100	216391260	2410	2410	2410	2410	1
503	20240625	121000	216388850	2420	2420	2420	2420	0
504	20240625	120900	216388850	2420	2420	2420	2420	0
505	20240625	120800	216388850	2420	2420	2420	2420	0
506	20240625	120700	216388850	2420	2420	2420	2420	2
507	20240625	120600	216384010	2420	2390	2420	2390	423
508	20240625	120500	215365480	2390	2390	2390	2390	0
509	20240625	120400	215365480	2390	2390	2390	2390	1
510	20240625	120300	215363090	2385	2385	2385	2385	0
511	20240625	120200	215363090	2385	2385	2385	2385	0
512	20240625	120100	215363090	2385	2385	2385	2385	85
513	20240625	120000	215160365	2385	2375	2385	2370	57
514	20240625	115900	215025150	2380	2380	2380	2380	0
515	20240625	115800	215025150	2380	2380	2380	2380	0
516	20240625	115700	215025150	2380	2380	2380	2380	0
517	20240625	115600	215025150	2380	2380	2380	2380	0
518	20240625	115500	215025150	2380	2380	2380	2380	0
519	20240625	115400	215025150	2380	2380	2380	2380	0
520	20240625	115300	215025150	2380	2380	2380	2380	1
521	20240625	115200	215022770	2385	2385	2385	2385	0
522	20240625	115100	215022770	2385	2385	2385	2385	0
523	20240625	115000	215022770	2385	2385	2385	2385	0
524	20240625	114900	215022770	2385	2385	2385	2385	0
525	20240625	114800	215022770	2385	2385	2385	2385	0
526	20240625	114700	215022770	2385	2385	2385	2385	0
527	20240625	114600	215022770	2385	2385	2385	2385	0
528	20240625	114500	215022770	2385	2385	2385	2385	0
529	20240625	114400	215022770	2385	2380	2385	2380	2
530	20240625	114300	215018005	2385	2380	2385	2380	2
531	20240625	114200	215013240	2375	2375	2375	2375	0
532	20240625	114100	215013240	2375	2365	2375	2365	1902
533	20240625	114000	210505500	2370	2370	2370	2370	0
534	20240625	113900	210505500	2370	2370	2370	2370	0
535	20240625	113800	210505500	2370	2370	2370	2370	0
536	20240625	113700	210505500	2370	2370	2370	2370	0
537	20240625	113600	210505500	2370	2370	2370	2370	0
538	20240625	113500	210505500	2370	2370	2370	2370	0
539	20240625	113400	210505500	2370	2370	2370	2370	0
540	20240625	113300	210505500	2370	2370	2370	2370	0
541	20240625	113200	210505500	2370	2370	2370	2370	0
542	20240625	113100	210505500	2370	2370	2370	2370	0
543	20240625	113000	210505500	2370	2370	2370	2370	0
544	20240625	112900	210505500	2370	2370	2370	2370	0
545	20240625	112800	210505500	2370	2370	2370	2370	67
546	20240625	112700	210346710	2370	2370	2370	2370	0
547	20240625	112600	210346710	2370	2355	2370	2355	1400
548	20240625	112500	207037790	2350	2350	2350	2350	0
549	20240625	112400	207037790	2350	2345	2350	2345	1027
550	20240625	112300	204624565	2345	2345	2345	2345	7
551	20240625	112200	204608150	2345	2345	2345	2345	0
552	20240625	112100	204608150	2345	2345	2345	2345	0
553	20240625	112000	204608150	2345	2345	2345	2345	0
554	20240625	111900	204608150	2345	2345	2345	2345	0
555	20240625	111800	204608150	2345	2345	2345	2345	0
556	20240625	111700	204608150	2345	2345	2345	2345	1
557	20240625	111600	204605805	2345	2345	2345	2345	30
558	20240625	111500	204535455	2345	2345	2345	2345	3
559	20240625	111400	204528420	2345	2345	2345	2345	5
560	20240625	111300	204516695	2340	2340	2340	2340	0
561	20240625	111200	204516695	2340	2340	2340	2340	0
562	20240625	111100	204516695	2340	2340	2340	2340	0
563	20240625	111000	204516695	2340	2340	2340	2340	0
564	20240625	110900	204516695	2340	2340	2340	2340	0
565	20240625	110800	204516695	2340	2340	2340	2340	0
566	20240625	110700	204516695	2340	2340	2340	2340	1
567	20240625	110600	204514355	2340	2340	2340	2340	0
568	20240625	110500	204514355	2340	2340	2340	2340	115
569	20240625	110400	204245255	2345	2345	2345	2345	0
570	20240625	110300	204245255	2345	2345	2345	2345	0
571	20240625	110200	204245255	2345	2345	2345	2345	0
572	20240625	110100	204245255	2345	2345	2345	2345	0
573	20240625	110000	204245255	2345	2345	2345	2345	0
574	20240625	105900	204245255	2345	2345	2345	2345	0
575	20240625	105800	204245255	2345	2345	2345	2345	6
576	20240625	105700	204231185	2345	2345	2345	2345	29
577	20240625	105600	204163180	2350	2350	2350	2350	0
578	20240625	105500	204163180	2350	2350	2350	2350	0
579	20240625	105400	204163180	2350	2350	2350	2350	0
580	20240625	105300	204163180	2350	2340	2350	2340	750
581	20240625	105200	202401675	2350	2350	2350	2350	0
582	20240625	105100	202401675	2350	2340	2350	2340	12
583	20240625	105000	202373580	2340	2340	2340	2340	10
584	20240625	104900	202350180	2350	2350	2350	2350	0
585	20240625	104800	202350180	2350	2350	2350	2350	0
586	20240625	104700	202350180	2350	2350	2350	2350	0
587	20240625	104600	202350180	2350	2350	2350	2350	0
588	20240625	104500	202350180	2350	2350	2350	2350	0
589	20240625	104400	202350180	2350	2350	2350	2350	0
590	20240625	104300	202350180	2350	2345	2350	2345	2
591	20240625	104200	202345485	2350	2350	2350	2350	0
592	20240625	104100	202345485	2350	2350	2350	2350	0
593	20240625	104000	202345485	2350	2350	2350	2350	0
594	20240625	103900	202345485	2350	2350	2350	2350	500
595	20240625	103800	201170485	2350	2350	2350	2350	0
596	20240625	103700	201170485	2350	2350	2350	2340	12
597	20240625	103600	201142295	2350	2350	2350	2350	0
598	20240625	103500	201142295	2350	2350	2350	2350	107
599	20240625	103400	200890845	2350	2350	2350	2350	0
600	20240625	103300	200890845	2350	2350	2350	2350	0
601	20240625	103200	200890845	2350	2350	2350	2350	0
602	20240625	103100	200890845	2350	2350	2350	2350	20
603	20240625	103000	200843845	2350	2350	2350	2350	0
604	20240625	102900	200843845	2350	2350	2350	2350	0
605	20240625	102800	200843845	2350	2350	2350	2350	1
606	20240625	102700	200841495	2345	2345	2345	2345	0
607	20240625	102600	200841495	2345	2345	2345	2345	202
608	20240625	102500	200367805	2350	2330	2350	2330	861
609	20240625	102400	198345155	2325	2345	2345	2325	2148
610	20240625	102300	193336915	2350	2350	2350	2350	0
611	20240625	102200	193336915	2350	2350	2350	2350	0
612	20240625	102100	193336915	2350	2350	2350	2350	0
613	20240625	102000	193336915	2350	2340	2350	2340	2
614	20240625	101900	193332225	2330	2345	2345	2330	2000
615	20240625	101800	188657135	2355	2355	2355	2355	0
616	20240625	101700	188657135	2355	2355	2355	2355	0
617	20240625	101600	188657135	2355	2355	2355	2355	0
618	20240625	101500	188657135	2355	2355	2355	2355	0
619	20240625	101400	188657135	2355	2355	2355	2355	0
620	20240625	101300	188657135	2355	2355	2355	2355	1
621	20240625	101200	188654780	2355	2355	2355	2355	44
622	20240625	101100	188551160	2340	2340	2340	2340	0
623	20240625	101000	188551160	2340	2340	2340	2340	0
624	20240625	100900	188551160	2340	2340	2340	2340	0
625	20240625	100800	188551160	2340	2340	2340	2340	0
626	20240625	100700	188551160	2340	2340	2340	2340	0
627	20240625	100600	188551160	2340	2345	2345	2340	382
628	20240625	100500	187657020	2355	2355	2355	2355	0
629	20240625	100400	187657020	2355	2355	2355	2355	1
630	20240625	100300	187654665	2355	2355	2355	2355	0
631	20240625	100200	187654665	2355	2355	2355	2355	6
632	20240625	100100	187640535	2355	2350	2355	2350	4
633	20240625	100000	187631130	2350	2350	2350	2350	0
634	20240625	095900	187631130	2350	2350	2350	2350	3
635	20240625	095800	187624080	2350	2350	2350	2350	1
636	20240625	095700	187621730	2350	2350	2350	2350	2
637	20240625	095600	187617030	2350	2350	2350	2350	0
638	20240625	095500	187617030	2350	2350	2350	2350	1
639	20240625	095400	187614680	2350	2350	2350	2350	0
640	20240625	095300	187614680	2350	2350	2350	2350	0
641	20240625	095200	187614680	2350	2350	2350	2350	0
642	20240625	095100	187614680	2350	2350	2350	2350	0
643	20240625	095000	187614680	2350	2350	2350	2350	0
644	20240625	094900	187614680	2350	2350	2350	2350	0
645	20240625	094800	187614680	2350	2350	2350	2350	0
646	20240625	094700	187614680	2350	2350	2350	2350	0
647	20240625	094600	187614680	2350	2350	2350	2350	4
648	20240625	094500	187605280	2350	2350	2350	2350	1
649	20240625	094400	187602930	2350	2350	2350	2350	20
650	20240625	094300	187555930	2350	2350	2350	2350	0
651	20240625	094200	187555930	2350	2350	2350	2350	160
652	20240625	094100	187179930	2355	2355	2355	2355	4
653	20240625	094000	187170510	2355	2355	2355	2355	97
654	20240625	093900	186942075	2355	2355	2355	2355	0
655	20240625	093800	186942075	2355	2355	2355	2355	8
656	20240625	093700	186923235	2355	2355	2355	2355	11
657	20240625	093600	186897330	2355	2355	2355	2355	20
658	20240625	093500	186850230	2335	2335	2335	2335	40
659	20240625	093400	186756830	2335	2345	2345	2335	647
660	20240625	093300	185244735	2345	2345	2345	2345	10
661	20240625	093200	185221285	2345	2345	2345	2345	400
662	20240625	093100	184283285	2345	2345	2345	2345	43
663	20240625	093000	184182450	2345	2355	2355	2345	389
664	20240625	092900	183268345	2360	2360	2360	2360	0
665	20240625	092800	183268345	2360	2360	2360	2360	0
666	20240625	092700	183268345	2360	2360	2360	2360	100
667	20240625	092600	183032345	2360	2360	2360	2360	500
668	20240625	092500	181852345	2350	2350	2350	2350	699
669	20240625	092400	180209695	2350	2350	2350	2350	0
670	20240625	092300	180209695	2350	2345	2350	2345	884
671	20240625	092200	178136710	2345	2345	2345	2345	1
672	20240625	092100	178134365	2345	2345	2345	2345	100
673	20240625	092000	177899865	2345	2345	2345	2345	0
674	20240625	091900	177899865	2345	2345	2345	2340	889
675	20240625	091800	175818160	2345	2345	2345	2345	102
676	20240625	091700	175578970	2345	2345	2345	2345	1
677	20240625	091600	175576625	2340	2345	2345	2340	684
678	20240625	091500	173975650	2340	2345	2345	2340	170
679	20240625	091400	173577845	2340	2340	2345	2340	780
680	20240625	091300	171751645	2345	2345	2345	2345	1073
681	20240625	091200	169235460	2345	2345	2345	2345	2071
682	20240625	091100	164378965	2345	2340	2345	2340	1742
683	20240625	091000	160297660	2340	2335	2345	2330	2912
684	20240625	090900	153489010	2330	2320	2330	2320	1733
685	20240625	090800	149453870	2320	2310	2320	2310	1386
686	20240625	090700	146248245	2315	2315	2320	2310	782
687	20240625	090600	144437335	2315	2315	2320	2305	3670
688	20240625	090500	135948720	2295	2300	2300	2290	677
689	20240625	090400	134396765	2315	2295	2315	2280	3516
690	20240625	090300	126315925	2295	2330	2335	2255	9987
691	20240625	090200	103283925	2340	2320	2425	2320	44480
692	20240625	090100	0	2430	2430	2430	2430	0
693	20240625	090000	0	2430	2430	2430	2430	0