KissMeData/377740/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212900	96994975	4125	4125	4125	4125	428
3	20240625	212800	96994975	4125	4125	4125	4125	0
4	20240625	212700	96994975	4125	4125	4125	4125	0
5	20240625	212600	96994975	4125	4125	4125	4125	0
6	20240625	212500	96994975	4125	4125	4125	4125	0
7	20240625	212400	96994975	4125	4125	4125	4125	0
8	20240625	212300	96994975	4125	4125	4125	4125	0
9	20240625	212200	96994975	4125	4125	4125	4125	0
10	20240625	212100	96994975	4125	4125	4125	4125	0
11	20240625	212000	96994975	4125	4125	4125	4125	0
12	20240625	211900	96994975	4125	4125	4125	4125	0
13	20240625	211800	96994975	4125	4125	4125	4125	0
14	20240625	211700	96994975	4125	4125	4125	4125	0
15	20240625	211600	96994975	4125	4125	4125	4125	0
16	20240625	211500	96994975	4125	4125	4125	4125	0
17	20240625	211400	96994975	4125	4125	4125	4125	0
18	20240625	211300	96994975	4125	4125	4125	4125	0
19	20240625	211200	96994975	4125	4125	4125	4125	0
20	20240625	211100	96994975	4125	4125	4125	4125	0
21	20240625	211000	96994975	4125	4125	4125	4125	0
22	20240625	210900	96994975	4125	4125	4125	4125	0
23	20240625	210800	96994975	4125	4125	4125	4125	0
24	20240625	210700	96994975	4125	4125	4125	4125	0
25	20240625	210600	96994975	4125	4125	4125	4125	0
26	20240625	210500	96994975	4125	4125	4125	4125	0
27	20240625	210400	96994975	4125	4125	4125	4125	0
28	20240625	210300	96994975	4125	4125	4125	4125	0
29	20240625	210200	96994975	4125	4125	4125	4125	0
30	20240625	210100	96994975	4125	4125	4125	4125	0
31	20240625	210000	96994975	4125	4125	4125	4125	0
32	20240625	205900	96994975	4125	4125	4125	4125	428
33	20240625	205800	96994975	4125	4125	4125	4125	0
34	20240625	205700	96994975	4125	4125	4125	4125	0
35	20240625	205600	96994975	4125	4125	4125	4125	0
36	20240625	205500	96994975	4125	4125	4125	4125	0
37	20240625	205400	96994975	4125	4125	4125	4125	0
38	20240625	205300	96994975	4125	4125	4125	4125	0
39	20240625	205200	96994975	4125	4125	4125	4125	0
40	20240625	205100	96994975	4125	4125	4125	4125	0
41	20240625	205000	96994975	4125	4125	4125	4125	0
42	20240625	204900	96994975	4125	4125	4125	4125	0
43	20240625	204800	96994975	4125	4125	4125	4125	0
44	20240625	204700	96994975	4125	4125	4125	4125	0
45	20240625	204600	96994975	4125	4125	4125	4125	0
46	20240625	204500	96994975	4125	4125	4125	4125	0
47	20240625	204400	96994975	4125	4125	4125	4125	0
48	20240625	204300	96994975	4125	4125	4125	4125	0
49	20240625	204200	96994975	4125	4125	4125	4125	0
50	20240625	204100	96994975	4125	4125	4125	4125	0
51	20240625	204000	96994975	4125	4125	4125	4125	0
52	20240625	203900	96994975	4125	4125	4125	4125	0
53	20240625	203800	96994975	4125	4125	4125	4125	0
54	20240625	203700	96994975	4125	4125	4125	4125	0
55	20240625	203600	96994975	4125	4125	4125	4125	0
56	20240625	203500	96994975	4125	4125	4125	4125	0
57	20240625	203400	96994975	4125	4125	4125	4125	0
58	20240625	203300	96994975	4125	4125	4125	4125	0
59	20240625	203200	96994975	4125	4125	4125	4125	0
60	20240625	203100	96994975	4125	4125	4125	4125	0
61	20240625	203000	96994975	4125	4125	4125	4125	0
62	20240625	202900	96994975	4125	4125	4125	4125	428
63	20240625	202800	96994975	4125	4125	4125	4125	0
64	20240625	202700	96994975	4125	4125	4125	4125	0
65	20240625	202600	96994975	4125	4125	4125	4125	0
66	20240625	202500	96994975	4125	4125	4125	4125	0
67	20240625	202400	96994975	4125	4125	4125	4125	0
68	20240625	202300	96994975	4125	4125	4125	4125	0
69	20240625	202200	96994975	4125	4125	4125	4125	0
70	20240625	202100	96994975	4125	4125	4125	4125	0
71	20240625	202000	96994975	4125	4125	4125	4125	0
72	20240625	201900	96994975	4125	4125	4125	4125	0
73	20240625	201800	96994975	4125	4125	4125	4125	0
74	20240625	201700	96994975	4125	4125	4125	4125	0
75	20240625	201600	96994975	4125	4125	4125	4125	0
76	20240625	201500	96994975	4125	4125	4125	4125	0
77	20240625	201400	96994975	4125	4125	4125	4125	0
78	20240625	201300	96994975	4125	4125	4125	4125	0
79	20240625	201200	96994975	4125	4125	4125	4125	0
80	20240625	201100	96994975	4125	4125	4125	4125	0
81	20240625	201000	96994975	4125	4125	4125	4125	0
82	20240625	200900	96994975	4125	4125	4125	4125	0
83	20240625	200800	96994975	4125	4125	4125	4125	0
84	20240625	200700	96994975	4125	4125	4125	4125	0
85	20240625	200600	96994975	4125	4125	4125	4125	0
86	20240625	200500	96994975	4125	4125	4125	4125	0
87	20240625	200400	96994975	4125	4125	4125	4125	0
88	20240625	200300	96994975	4125	4125	4125	4125	0
89	20240625	200200	96994975	4125	4125	4125	4125	0
90	20240625	200100	96994975	4125	4125	4125	4125	0
91	20240625	200000	96994975	4125	4125	4125	4125	0
92	20240625	195900	96994975	4125	4125	4125	4125	428
93	20240625	195800	96994975	4125	4125	4125	4125	0
94	20240625	195700	96994975	4125	4125	4125	4125	0
95	20240625	195600	96994975	4125	4125	4125	4125	0
96	20240625	195500	96994975	4125	4125	4125	4125	0
97	20240625	195400	96994975	4125	4125	4125	4125	0
98	20240625	195300	96994975	4125	4125	4125	4125	0
99	20240625	195200	96994975	4125	4125	4125	4125	0
100	20240625	195100	96994975	4125	4125	4125	4125	0
101	20240625	195000	96994975	4125	4125	4125	4125	0
102	20240625	194900	96994975	4125	4125	4125	4125	0
103	20240625	194800	96994975	4125	4125	4125	4125	0
104	20240625	194700	96994975	4125	4125	4125	4125	0
105	20240625	194600	96994975	4125	4125	4125	4125	0
106	20240625	194500	96994975	4125	4125	4125	4125	0
107	20240625	194400	96994975	4125	4125	4125	4125	0
108	20240625	194300	96994975	4125	4125	4125	4125	0
109	20240625	194200	96994975	4125	4125	4125	4125	0
110	20240625	194100	96994975	4125	4125	4125	4125	0
111	20240625	194000	96994975	4125	4125	4125	4125	0
112	20240625	193900	96994975	4125	4125	4125	4125	0
113	20240625	193800	96994975	4125	4125	4125	4125	0
114	20240625	193700	96994975	4125	4125	4125	4125	0
115	20240625	193600	96994975	4125	4125	4125	4125	0
116	20240625	193500	96994975	4125	4125	4125	4125	0
117	20240625	193400	96994975	4125	4125	4125	4125	0
118	20240625	193300	96994975	4125	4125	4125	4125	0
119	20240625	193200	96994975	4125	4125	4125	4125	0
120	20240625	193100	96994975	4125	4125	4125	4125	0
121	20240625	193000	96994975	4125	4125	4125	4125	0
122	20240625	192900	96994975	4125	4125	4125	4125	428
123	20240625	192800	96994975	4125	4125	4125	4125	0
124	20240625	192700	96994975	4125	4125	4125	4125	0
125	20240625	192600	96994975	4125	4125	4125	4125	0
126	20240625	192500	96994975	4125	4125	4125	4125	0
127	20240625	192400	96994975	4125	4125	4125	4125	0
128	20240625	192300	96994975	4125	4125	4125	4125	0
129	20240625	192200	96994975	4125	4125	4125	4125	0
130	20240625	192100	96994975	4125	4125	4125	4125	0
131	20240625	192000	96994975	4125	4125	4125	4125	0
132	20240625	191900	96994975	4125	4125	4125	4125	0
133	20240625	191800	96994975	4125	4125	4125	4125	0
134	20240625	191700	96994975	4125	4125	4125	4125	0
135	20240625	191600	96994975	4125	4125	4125	4125	0
136	20240625	191500	96994975	4125	4125	4125	4125	0
137	20240625	191400	96994975	4125	4125	4125	4125	0
138	20240625	191300	96994975	4125	4125	4125	4125	0
139	20240625	191200	96994975	4125	4125	4125	4125	0
140	20240625	191100	96994975	4125	4125	4125	4125	0
141	20240625	191000	96994975	4125	4125	4125	4125	0
142	20240625	190900	96994975	4125	4125	4125	4125	0
143	20240625	190800	96994975	4125	4125	4125	4125	0
144	20240625	190700	96994975	4125	4125	4125	4125	0
145	20240625	190600	96994975	4125	4125	4125	4125	0
146	20240625	190500	96994975	4125	4125	4125	4125	0
147	20240625	190400	96994975	4125	4125	4125	4125	0
148	20240625	190300	96994975	4125	4125	4125	4125	0
149	20240625	190200	96994975	4125	4125	4125	4125	0
150	20240625	190100	96994975	4125	4125	4125	4125	0
151	20240625	190000	96994975	4125	4125	4125	4125	0
152	20240625	185900	96994975	4125	4125	4125	4125	428
153	20240625	185800	96994975	4125	4125	4125	4125	0
154	20240625	185700	96994975	4125	4125	4125	4125	0
155	20240625	185600	96994975	4125	4125	4125	4125	0
156	20240625	185500	96994975	4125	4125	4125	4125	0
157	20240625	185400	96994975	4125	4125	4125	4125	0
158	20240625	185300	96994975	4125	4125	4125	4125	0
159	20240625	185200	96994975	4125	4125	4125	4125	0
160	20240625	185100	96994975	4125	4125	4125	4125	0
161	20240625	185000	96994975	4125	4125	4125	4125	0
162	20240625	184900	96994975	4125	4125	4125	4125	0
163	20240625	184800	96994975	4125	4125	4125	4125	0
164	20240625	184700	96994975	4125	4125	4125	4125	0
165	20240625	184600	96994975	4125	4125	4125	4125	0
166	20240625	184500	96994975	4125	4125	4125	4125	0
167	20240625	184400	96994975	4125	4125	4125	4125	0
168	20240625	184300	96994975	4125	4125	4125	4125	0
169	20240625	184200	96994975	4125	4125	4125	4125	0
170	20240625	184100	96994975	4125	4125	4125	4125	0
171	20240625	184000	96994975	4125	4125	4125	4125	0
172	20240625	183900	96994975	4125	4125	4125	4125	0
173	20240625	183800	96994975	4125	4125	4125	4125	0
174	20240625	183700	96994975	4125	4125	4125	4125	0
175	20240625	183600	96994975	4125	4125	4125	4125	0
176	20240625	183500	96994975	4125	4125	4125	4125	0
177	20240625	183400	96994975	4125	4125	4125	4125	0
178	20240625	183300	96994975	4125	4125	4125	4125	0
179	20240625	183200	96994975	4125	4125	4125	4125	0
180	20240625	183100	96994975	4125	4125	4125	4125	0
181	20240625	183000	96994975	4125	4125	4125	4125	0
182	20240625	182900	96994975	4125	4125	4125	4125	428
183	20240625	182800	96994975	4125	4125	4125	4125	0
184	20240625	182700	96994975	4125	4125	4125	4125	0
185	20240625	182600	96994975	4125	4125	4125	4125	0
186	20240625	182500	96994975	4125	4125	4125	4125	0
187	20240625	182400	96994975	4125	4125	4125	4125	0
188	20240625	182300	96994975	4125	4125	4125	4125	0
189	20240625	182200	96994975	4125	4125	4125	4125	0
190	20240625	182100	96994975	4125	4125	4125	4125	0
191	20240625	182000	96994975	4125	4125	4125	4125	0
192	20240625	181900	96994975	4125	4125	4125	4125	0
193	20240625	181800	96994975	4125	4125	4125	4125	0
194	20240625	181700	96994975	4125	4125	4125	4125	0
195	20240625	181600	96994975	4125	4125	4125	4125	0
196	20240625	181500	96994975	4125	4125	4125	4125	0
197	20240625	181400	96994975	4125	4125	4125	4125	0
198	20240625	181300	96994975	4125	4125	4125	4125	0
199	20240625	181200	96994975	4125	4125	4125	4125	0
200	20240625	181100	96994975	4125	4125	4125	4125	0
201	20240625	181000	96994975	4125	4125	4125	4125	0
202	20240625	180900	96994975	4125	4125	4125	4125	0
203	20240625	180800	96994975	4125	4125	4125	4125	0
204	20240625	180700	96994975	4125	4125	4125	4125	0
205	20240625	180600	96994975	4125	4125	4125	4125	0
206	20240625	180500	96994975	4125	4125	4125	4125	0
207	20240625	180400	96994975	4125	4125	4125	4125	0
208	20240625	180300	96994975	4125	4125	4125	4125	0
209	20240625	180200	96994975	4125	4125	4125	4125	0
210	20240625	180100	96994975	4125	4125	4125	4125	0
211	20240625	180000	96994975	4125	4125	4125	4125	0
212	20240625	175900	96994975	4125	4125	4125	4125	428
213	20240625	175800	96994975	4125	4125	4125	4125	0
214	20240625	175700	96994975	4125	4125	4125	4125	0
215	20240625	175600	96994975	4125	4125	4125	4125	0
216	20240625	175500	96994975	4125	4125	4125	4125	0
217	20240625	175400	96994975	4125	4125	4125	4125	0
218	20240625	175300	96994975	4125	4125	4125	4125	0
219	20240625	175200	96994975	4125	4125	4125	4125	0
220	20240625	175100	96994975	4125	4125	4125	4125	0
221	20240625	175000	96994975	4125	4125	4125	4125	0
222	20240625	174900	96994975	4125	4125	4125	4125	0
223	20240625	174800	96994975	4125	4125	4125	4125	0
224	20240625	174700	96994975	4125	4125	4125	4125	0
225	20240625	174600	96994975	4125	4125	4125	4125	0
226	20240625	174500	96994975	4125	4125	4125	4125	0
227	20240625	174400	96994975	4125	4125	4125	4125	0
228	20240625	174300	96994975	4125	4125	4125	4125	0
229	20240625	174200	96994975	4125	4125	4125	4125	0
230	20240625	174100	96994975	4125	4125	4125	4125	0
231	20240625	174000	96994975	4125	4125	4125	4125	0
232	20240625	173900	96994975	4125	4125	4125	4125	0
233	20240625	173800	96994975	4125	4125	4125	4125	0
234	20240625	173700	96994975	4125	4125	4125	4125	0
235	20240625	173600	96994975	4125	4125	4125	4125	0
236	20240625	173500	96994975	4125	4125	4125	4125	0
237	20240625	173400	96994975	4125	4125	4125	4125	0
238	20240625	173300	96994975	4125	4125	4125	4125	0
239	20240625	173200	96994975	4125	4125	4125	4125	0
240	20240625	173100	96994975	4125	4125	4125	4125	0
241	20240625	173000	96994975	4125	4125	4125	4125	0
242	20240625	172900	96994975	4125	4125	4125	4125	428
243	20240625	172800	96994975	4125	4125	4125	4125	0
244	20240625	172700	96994975	4125	4125	4125	4125	0
245	20240625	172600	96994975	4125	4125	4125	4125	0
246	20240625	172500	96994975	4125	4125	4125	4125	0
247	20240625	172400	96994975	4125	4125	4125	4125	0
248	20240625	172300	96994975	4125	4125	4125	4125	0
249	20240625	172200	96994975	4125	4125	4125	4125	0
250	20240625	172100	96994975	4125	4125	4125	4125	0
251	20240625	172000	96994975	4125	4125	4125	4125	0
252	20240625	171900	96994975	4125	4125	4125	4125	0
253	20240625	171800	96994975	4125	4125	4125	4125	0
254	20240625	171700	96994975	4125	4125	4125	4125	0
255	20240625	171600	96994975	4125	4125	4125	4125	0
256	20240625	171500	96994975	4125	4125	4125	4125	0
257	20240625	171400	96994975	4125	4125	4125	4125	0
258	20240625	171300	96994975	4125	4125	4125	4125	0
259	20240625	171200	96994975	4125	4125	4125	4125	0
260	20240625	171100	96994975	4125	4125	4125	4125	0
261	20240625	171000	96994975	4125	4125	4125	4125	0
262	20240625	170900	96994975	4125	4125	4125	4125	0
263	20240625	170800	96994975	4125	4125	4125	4125	0
264	20240625	170700	96994975	4125	4125	4125	4125	0
265	20240625	170600	96994975	4125	4125	4125	4125	0
266	20240625	170500	96994975	4125	4125	4125	4125	0
267	20240625	170400	96994975	4125	4125	4125	4125	0
268	20240625	170300	96994975	4125	4125	4125	4125	0
269	20240625	170200	96994975	4125	4125	4125	4125	0
270	20240625	170100	96994975	4125	4125	4125	4125	0
271	20240625	170000	96994975	4125	4125	4125	4125	0
272	20240625	165900	96994975	4125	4125	4125	4125	428
273	20240625	165800	96994975	4125	4125	4125	4125	0
274	20240625	165700	96994975	4125	4125	4125	4125	0
275	20240625	165600	96994975	4125	4125	4125	4125	0
276	20240625	165500	96994975	4125	4125	4125	4125	0
277	20240625	165400	96994975	4125	4125	4125	4125	0
278	20240625	165300	96994975	4125	4125	4125	4125	0
279	20240625	165200	96994975	4125	4125	4125	4125	0
280	20240625	165100	96994975	4125	4125	4125	4125	0
281	20240625	165000	96994975	4125	4125	4125	4125	0
282	20240625	164900	96994975	4125	4125	4125	4125	0
283	20240625	164800	96994975	4125	4125	4125	4125	0
284	20240625	164700	96994975	4125	4125	4125	4125	0
285	20240625	164600	96994975	4125	4125	4125	4125	0
286	20240625	164500	96994975	4125	4125	4125	4125	0
287	20240625	164400	96994975	4125	4125	4125	4125	0
288	20240625	164300	96994975	4125	4125	4125	4125	0
289	20240625	164200	96994975	4125	4125	4125	4125	0
290	20240625	164100	96994975	4125	4125	4125	4125	0
291	20240625	164000	96994975	4125	4125	4125	4125	0
292	20240625	163900	96994975	4125	4125	4125	4125	0
293	20240625	163800	96994975	4125	4125	4125	4125	0
294	20240625	163700	96994975	4125	4125	4125	4125	0
295	20240625	163600	96994975	4125	4125	4125	4125	0
296	20240625	163500	96994975	4125	4125	4125	4125	0
297	20240625	163400	96994975	4125	4125	4125	4125	0
298	20240625	163300	96994975	4125	4125	4125	4125	0
299	20240625	163200	96994975	4125	4125	4125	4125	0
300	20240625	163100	96994975	4125	4125	4125	4125	0
301	20240625	163000	96994975	4125	4125	4125	4125	0
302	20240625	162900	96994975	4125	4125	4125	4125	428
303	20240625	162800	96994975	4125	4125	4125	4125	0
304	20240625	162700	96994975	4125	4125	4125	4125	0
305	20240625	162600	96994975	4125	4125	4125	4125	0
306	20240625	162500	96994975	4125	4125	4125	4125	0
307	20240625	162400	96994975	4125	4125	4125	4125	0
308	20240625	162300	96994975	4125	4125	4125	4125	0
309	20240625	162200	96994975	4125	4125	4125	4125	0
310	20240625	162100	96994975	4125	4125	4125	4125	0
311	20240625	162000	96994975	4125	4125	4125	4125	0
312	20240625	161900	96994975	4125	4125	4125	4125	0
313	20240625	161800	96994975	4125	4125	4125	4125	0
314	20240625	161700	96994975	4125	4125	4125	4125	0
315	20240625	161600	96994975	4125	4125	4125	4125	0
316	20240625	161500	96994975	4125	4125	4125	4125	0
317	20240625	161400	96994975	4125	4125	4125	4125	0
318	20240625	161300	96994975	4125	4125	4125	4125	0
319	20240625	161200	96994975	4125	4125	4125	4125	0
320	20240625	161100	96994975	4125	4125	4125	4125	0
321	20240625	161000	96994975	4125	4125	4125	4125	0
322	20240625	160900	96994975	4125	4125	4125	4125	0
323	20240625	160800	96994975	4125	4125	4125	4125	0
324	20240625	160700	96994975	4125	4125	4125	4125	0
325	20240625	160600	96994975	4125	4125	4125	4125	0
326	20240625	160500	96994975	4125	4125	4125	4125	0
327	20240625	160400	96994975	4125	4125	4125	4125	0
328	20240625	160300	96994975	4125	4125	4125	4125	0
329	20240625	160200	96994975	4125	4125	4125	4125	0
330	20240625	160100	96994975	4125	4125	4125	4125	0
331	20240625	160000	96994975	4125	4125	4125	4125	0
332	20240625	155900	96994975	4125	4125	4125	4125	428
333	20240625	155800	96994975	4125	4125	4125	4125	0
334	20240625	155700	96994975	4125	4125	4125	4125	0
335	20240625	155600	96994975	4125	4125	4125	4125	0
336	20240625	155500	96994975	4125	4125	4125	4125	0
337	20240625	155400	96994975	4125	4125	4125	4125	0
338	20240625	155300	96994975	4125	4125	4125	4125	0
339	20240625	155200	96994975	4125	4125	4125	4125	0
340	20240625	155100	96994975	4125	4125	4125	4125	0
341	20240625	155000	96994975	4125	4125	4125	4125	0
342	20240625	154900	96994975	4125	4125	4125	4125	0
343	20240625	154800	96994975	4125	4125	4125	4125	0
344	20240625	154700	96994975	4125	4125	4125	4125	0
345	20240625	154600	96994975	4125	4125	4125	4125	0
346	20240625	154500	96994975	4125	4125	4125	4125	0
347	20240625	154400	96994975	4125	4125	4125	4125	0
348	20240625	154300	96994975	4125	4125	4125	4125	0
349	20240625	154200	96994975	4125	4125	4125	4125	0
350	20240625	154100	96994975	4125	4125	4125	4125	0
351	20240625	154000	96994975	4125	4125	4125	4125	0
352	20240625	153900	96994975	4125	4125	4125	4125	0
353	20240625	153800	96994975	4125	4125	4125	4125	0
354	20240625	153700	96994975	4125	4125	4125	4125	0
355	20240625	153600	96994975	4125	4125	4125	4125	0
356	20240625	153500	96994975	4125	4125	4125	4125	0
357	20240625	153400	96994975	4125	4125	4125	4125	0
358	20240625	153300	96994975	4125	4125	4125	4125	0
359	20240625	153200	96994975	4125	4125	4125	4125	0
360	20240625	153100	96994975	4125	4125	4125	4125	0
361	20240625	153000	96994975	4125	4125	4125	4125	428
362	20240625	152900	95229475	4125	4125	4125	4125	0
363	20240625	152800	95229475	4125	4125	4125	4125	0
364	20240625	152700	95229475	4125	4125	4125	4125	0
365	20240625	152600	95229475	4125	4125	4125	4125	0
366	20240625	152500	95229475	4125	4125	4125	4125	0
367	20240625	152400	95229475	4125	4125	4125	4125	0
368	20240625	152300	95229475	4125	4125	4125	4125	0
369	20240625	152200	95229475	4125	4125	4125	4125	0
370	20240625	152100	95229475	4125	4125	4125	4125	0
371	20240625	152000	95229475	4125	4125	4125	4125	0
372	20240625	151900	95229475	4125	4125	4125	4125	0
373	20240625	151800	95229475	4125	4125	4125	4125	1
374	20240625	151700	95225350	4125	4125	4125	4125	390
375	20240625	151600	93616600	4125	4120	4125	4110	212
376	20240625	151500	92745195	4125	4125	4125	4125	0
377	20240625	151400	92745195	4125	4125	4125	4125	0
378	20240625	151300	92745195	4125	4120	4125	4120	2
379	20240625	151200	92736950	4125	4125	4125	4125	0
380	20240625	151100	92736950	4125	4125	4125	4125	0
381	20240625	151000	92736950	4125	4125	4125	4125	0
382	20240625	150900	92736950	4125	4125	4125	4125	0
383	20240625	150800	92736950	4125	4125	4125	4125	4
384	20240625	150700	92720450	4125	4125	4125	4125	2
385	20240625	150600	92712200	4120	4120	4120	4120	0
386	20240625	150500	92712200	4120	4120	4120	4120	0
387	20240625	150400	92712200	4120	4120	4120	4120	2
388	20240625	150300	92703960	4120	4120	4120	4120	0
389	20240625	150200	92703960	4120	4120	4120	4120	0
390	20240625	150100	92703960	4120	4125	4125	4120	5
391	20240625	150000	92683355	4125	4125	4125	4125	102
392	20240625	145900	92262605	4125	4125	4125	4125	2
393	20240625	145800	92254355	4125	4125	4125	4120	3
394	20240625	145700	92241985	4115	4115	4115	4115	335
395	20240625	145600	90863460	4110	4110	4110	4110	0
396	20240625	145500	90863460	4110	4115	4115	4110	108
397	20240625	145400	90419070	4115	4115	4115	4115	60
398	20240625	145300	90172170	4115	4115	4115	4115	0
399	20240625	145200	90172170	4115	4115	4115	4115	0
400	20240625	145100	90172170	4115	4115	4115	4115	0
401	20240625	145000	90172170	4115	4115	4115	4115	0
402	20240625	144900	90172170	4115	4115	4115	4115	0
403	20240625	144800	90172170	4115	4115	4115	4115	0
404	20240625	144700	90172170	4115	4115	4115	4115	0
405	20240625	144600	90172170	4115	4115	4115	4115	0
406	20240625	144500	90172170	4115	4115	4115	4115	0
407	20240625	144400	90172170	4115	4115	4115	4115	0
408	20240625	144300	90172170	4115	4115	4115	4115	0
409	20240625	144200	90172170	4115	4115	4115	4115	0
410	20240625	144100	90172170	4115	4115	4115	4115	0
411	20240625	144000	90172170	4115	4115	4115	4115	0
412	20240625	143900	90172170	4115	4115	4115	4115	0
413	20240625	143800	90172170	4115	4115	4115	4115	0
414	20240625	143700	90172170	4115	4115	4115	4115	0
415	20240625	143600	90172170	4115	4110	4115	4110	36
416	20240625	143500	90024095	4110	4110	4110	4110	10
417	20240625	143400	89982995	4105	4105	4105	4105	0
418	20240625	143300	89982995	4105	4105	4105	4105	0
419	20240625	143200	89982995	4105	4105	4105	4105	0
420	20240625	143100	89982995	4105	4105	4105	4105	0
421	20240625	143000	89982995	4105	4105	4105	4105	0
422	20240625	142900	89982995	4105	4110	4110	4105	930
423	20240625	142800	86163140	4110	4110	4110	4110	0
424	20240625	142700	86163140	4110	4110	4110	4110	0
425	20240625	142600	86163140	4110	4110	4110	4110	0
426	20240625	142500	86163140	4110	4110	4110	4110	0
427	20240625	142400	86163140	4110	4110	4110	4110	97
428	20240625	142300	85764470	4115	4115	4115	4115	0
429	20240625	142200	85764470	4115	4115	4115	4115	0
430	20240625	142100	85764470	4115	4115	4115	4115	0
431	20240625	142000	85764470	4115	4115	4115	4115	0
432	20240625	141900	85764470	4115	4115	4115	4115	0
433	20240625	141800	85764470	4115	4115	4115	4115	0
434	20240625	141700	85764470	4115	4115	4115	4115	0
435	20240625	141600	85764470	4115	4115	4115	4115	36
436	20240625	141500	85616330	4110	4110	4110	4110	0
437	20240625	141400	85616330	4110	4110	4110	4110	0
438	20240625	141300	85616330	4110	4110	4110	4110	1
439	20240625	141200	85612220	4110	4115	4115	4110	23
440	20240625	141100	85517580	4115	4115	4115	4115	0
441	20240625	141000	85517580	4115	4115	4115	4115	0
442	20240625	140900	85517580	4115	4115	4115	4115	0
443	20240625	140800	85517580	4115	4115	4115	4115	0
444	20240625	140700	85517580	4115	4115	4115	4115	8
445	20240625	140600	85484660	4115	4110	4115	4110	1010
446	20240625	140500	81333510	4115	4115	4115	4115	1412
447	20240625	140400	75523130	4125	4125	4125	4125	0
448	20240625	140300	75523130	4125	4125	4125	4125	0
449	20240625	140200	75523130	4125	4125	4125	4125	0
450	20240625	140100	75523130	4125	4125	4125	4125	0
451	20240625	140000	75523130	4125	4125	4125	4125	0
452	20240625	135900	75523130	4125	4125	4125	4125	101
453	20240625	135800	75106505	4125	4125	4125	4125	0
454	20240625	135700	75106505	4125	4125	4125	4125	0
455	20240625	135600	75106505	4125	4125	4125	4125	0
456	20240625	135500	75106505	4125	4125	4125	4125	37
457	20240625	135400	74953880	4120	4120	4120	4120	0
458	20240625	135300	74953880	4120	4120	4120	4120	0
459	20240625	135200	74953880	4120	4120	4120	4120	25
460	20240625	135100	74850880	4120	4120	4120	4120	0
461	20240625	135000	74850880	4120	4120	4120	4120	0
462	20240625	134900	74850880	4120	4120	4120	4120	0
463	20240625	134800	74850880	4120	4120	4120	4120	0
464	20240625	134700	74850880	4120	4120	4120	4120	0
465	20240625	134600	74850880	4120	4125	4125	4120	469
466	20240625	134500	72918585	4125	4125	4125	4125	115
467	20240625	134400	72444210	4125	4125	4125	4125	0
468	20240625	134300	72444210	4125	4125	4125	4125	0
469	20240625	134200	72444210	4125	4125	4125	4125	1
470	20240625	134100	72440085	4130	4130	4130	4130	0
471	20240625	134000	72440085	4130	4130	4130	4130	0
472	20240625	133900	72440085	4130	4130	4130	4130	0
473	20240625	133800	72440085	4130	4130	4130	4130	0
474	20240625	133700	72440085	4130	4130	4130	4130	0
475	20240625	133600	72440085	4130	4130	4130	4130	37
476	20240625	133500	72287275	4125	4125	4125	4125	0
477	20240625	133400	72287275	4125	4125	4125	4125	431
478	20240625	133300	70509400	4125	4125	4125	4125	0
479	20240625	133200	70509400	4125	4125	4125	4125	0
480	20240625	133100	70509400	4125	4125	4125	4125	0
481	20240625	133000	70509400	4125	4125	4125	4125	0
482	20240625	132900	70509400	4125	4125	4125	4125	0
483	20240625	132800	70509400	4125	4125	4125	4125	0
484	20240625	132700	70509400	4125	4125	4125	4125	5
485	20240625	132600	70488775	4125	4125	4125	4125	0
486	20240625	132500	70488775	4125	4125	4125	4125	0
487	20240625	132400	70488775	4125	4125	4125	4125	0
488	20240625	132300	70488775	4125	4125	4125	4125	0
489	20240625	132200	70488775	4125	4125	4125	4125	0
490	20240625	132100	70488775	4125	4125	4125	4125	0
491	20240625	132000	70488775	4125	4125	4125	4125	0
492	20240625	131900	70488775	4125	4125	4125	4125	0
493	20240625	131800	70488775	4125	4125	4125	4125	0
494	20240625	131700	70488775	4125	4125	4125	4125	0
495	20240625	131600	70488775	4125	4125	4125	4125	37
496	20240625	131500	70336150	4130	4130	4130	4130	0
497	20240625	131400	70336150	4130	4130	4130	4130	0
498	20240625	131300	70336150	4130	4130	4130	4130	0
499	20240625	131200	70336150	4130	4130	4130	4130	1
500	20240625	131100	70332020	4130	4130	4130	4130	0
501	20240625	131000	70332020	4130	4130	4130	4130	0
502	20240625	130900	70332020	4130	4130	4130	4130	0
503	20240625	130800	70332020	4130	4130	4130	4130	0
504	20240625	130700	70332020	4130	4130	4130	4130	0
505	20240625	130600	70332020	4130	4130	4130	4130	0
506	20240625	130500	70332020	4130	4130	4130	4130	0
507	20240625	130400	70332020	4130	4130	4130	4130	100
508	20240625	130300	69919020	4130	4130	4130	4130	0
509	20240625	130200	69919020	4130	4130	4130	4130	0
510	20240625	130100	69919020	4130	4130	4130	4130	0
511	20240625	130000	69919020	4130	4130	4130	4130	0
512	20240625	125900	69919020	4130	4130	4130	4130	0
513	20240625	125800	69919020	4130	4130	4130	4130	0
514	20240625	125700	69919020	4130	4130	4130	4130	0
515	20240625	125600	69919020	4130	4130	4130	4130	37
516	20240625	125500	69766210	4130	4130	4130	4130	0
517	20240625	125400	69766210	4130	4130	4130	4130	0
518	20240625	125300	69766210	4130	4130	4130	4130	15
519	20240625	125200	69704260	4130	4130	4130	4130	0
520	20240625	125100	69704260	4130	4130	4130	4130	0
521	20240625	125000	69704260	4130	4130	4130	4130	0
522	20240625	124900	69704260	4130	4130	4130	4130	0
523	20240625	124800	69704260	4130	4130	4130	4130	0
524	20240625	124700	69704260	4130	4130	4130	4130	0
525	20240625	124600	69704260	4130	4130	4130	4130	0
526	20240625	124500	69704260	4130	4120	4130	4115	400
527	20240625	124400	68054955	4130	4130	4130	4130	0
528	20240625	124300	68054955	4130	4130	4130	4130	2
529	20240625	124200	68046695	4130	4130	4130	4130	0
530	20240625	124100	68046695	4130	4130	4130	4130	0
531	20240625	124000	68046695	4130	4130	4130	4130	0
532	20240625	123900	68046695	4130	4130	4130	4130	0
533	20240625	123800	68046695	4130	4130	4130	4130	0
534	20240625	123700	68046695	4130	4120	4130	4120	240
535	20240625	123600	67056800	4125	4125	4125	4125	37
536	20240625	123500	66904175	4125	4125	4125	4125	0
537	20240625	123400	66904175	4125	4125	4125	4125	142
538	20240625	123300	66318425	4125	4125	4125	4125	150
539	20240625	123200	65699675	4130	4130	4130	4130	0
540	20240625	123100	65699675	4130	4130	4130	4130	0
541	20240625	123000	65699675	4130	4130	4130	4130	0
542	20240625	122900	65699675	4130	4130	4130	4130	0
543	20240625	122800	65699675	4130	4130	4130	4130	0
544	20240625	122700	65699675	4130	4125	4130	4125	75
545	20240625	122600	65390295	4125	4125	4125	4125	0
546	20240625	122500	65390295	4125	4125	4125	4125	0
547	20240625	122400	65390295	4125	4125	4125	4125	0
548	20240625	122300	65390295	4125	4125	4125	4125	244
549	20240625	122200	64383795	4130	4130	4130	4130	0
550	20240625	122100	64383795	4130	4130	4130	4130	0
551	20240625	122000	64383795	4130	4130	4130	4130	2
552	20240625	121900	64375535	4130	4130	4130	4130	0
553	20240625	121800	64375535	4130	4130	4130	4130	0
554	20240625	121700	64375535	4130	4130	4130	4130	0
555	20240625	121600	64375535	4130	4130	4130	4130	37
556	20240625	121500	64222725	4125	4125	4125	4125	0
557	20240625	121400	64222725	4125	4125	4125	4125	0
558	20240625	121300	64222725	4125	4125	4125	4125	0
559	20240625	121200	64222725	4125	4125	4125	4125	141
560	20240625	121100	63641100	4125	4125	4125	4125	0
561	20240625	121000	63641100	4125	4125	4125	4125	0
562	20240625	120900	63641100	4125	4125	4125	4125	0
563	20240625	120800	63641100	4125	4125	4125	4125	0
564	20240625	120700	63641100	4125	4125	4125	4125	0
565	20240625	120600	63641100	4125	4125	4125	4125	0
566	20240625	120500	63641100	4125	4125	4125	4125	0
567	20240625	120400	63641100	4125	4125	4125	4125	0
568	20240625	120300	63641100	4125	4125	4125	4125	0
569	20240625	120200	63641100	4125	4125	4125	4125	0
570	20240625	120100	63641100	4125	4125	4125	4125	0
571	20240625	120000	63641100	4125	4125	4125	4125	0
572	20240625	115900	63641100	4125	4125	4125	4125	903
573	20240625	115800	59916225	4125	4125	4125	4125	75
574	20240625	115700	59606850	4125	4125	4125	4125	0
575	20240625	115600	59606850	4125	4125	4125	4125	37
576	20240625	115500	59454225	4125	4125	4125	4125	0
577	20240625	115400	59454225	4125	4125	4125	4125	0
578	20240625	115300	59454225	4125	4125	4125	4125	0
579	20240625	115200	59454225	4125	4125	4125	4125	0
580	20240625	115100	59454225	4125	4115	4125	4115	122
581	20240625	115000	58952185	4125	4125	4125	4125	1
582	20240625	114900	58948060	4115	4115	4115	4115	0
583	20240625	114800	58948060	4115	4115	4115	4115	161
584	20240625	114700	58285545	4125	4125	4125	4125	0
585	20240625	114600	58285545	4125	4125	4125	4125	0
586	20240625	114500	58285545	4125	4125	4125	4125	2
587	20240625	114400	58277295	4125	4125	4125	4125	0
588	20240625	114300	58277295	4125	4125	4125	4125	25
589	20240625	114200	58174170	4125	4125	4125	4125	1
590	20240625	114100	58170045	4125	4125	4125	4125	0
591	20240625	114000	58170045	4125	4125	4125	4125	1
592	20240625	113900	58165920	4115	4115	4115	4115	5
593	20240625	113800	58145345	4125	4125	4125	4125	0
594	20240625	113700	58145345	4125	4125	4125	4125	0
595	20240625	113600	58145345	4125	4125	4125	4125	37
596	20240625	113500	57992720	4125	4125	4125	4125	3
597	20240625	113400	57980345	4120	4120	4120	4120	0
598	20240625	113300	57980345	4120	4120	4120	4120	0
599	20240625	113200	57980345	4120	4120	4120	4120	50
600	20240625	113100	57774345	4125	4125	4125	4125	0
601	20240625	113000	57774345	4125	4125	4125	4125	0
602	20240625	112900	57774345	4125	4125	4125	4125	0
603	20240625	112800	57774345	4125	4125	4125	4125	0
604	20240625	112700	57774345	4125	4125	4125	4125	0
605	20240625	112600	57774345	4125	4125	4125	4125	0
606	20240625	112500	57774345	4125	4125	4125	4125	0
607	20240625	112400	57774345	4125	4125	4125	4125	0
608	20240625	112300	57774345	4125	4125	4125	4125	0
609	20240625	112200	57774345	4125	4125	4125	4125	0
610	20240625	112100	57774345	4125	4125	4125	4125	0
611	20240625	112000	57774345	4125	4125	4125	4125	0
612	20240625	111900	57774345	4125	4125	4125	4125	0
613	20240625	111800	57774345	4125	4125	4125	4125	0
614	20240625	111700	57774345	4125	4125	4125	4125	0
615	20240625	111600	57774345	4125	4120	4125	4115	137
616	20240625	111500	57210055	4120	4120	4120	4120	0
617	20240625	111400	57210055	4120	4120	4120	4120	0
618	20240625	111300	57210055	4120	4120	4120	4120	245
619	20240625	111200	56200655	4120	4120	4120	4120	2001
620	20240625	111100	47956535	4120	4120	4120	4120	0
621	20240625	111000	47956535	4120	4120	4120	4120	0
622	20240625	110900	47956535	4120	4120	4120	4120	0
623	20240625	110800	47956535	4120	4120	4120	4120	0
624	20240625	110700	47956535	4120	4120	4120	4120	0
625	20240625	110600	47956535	4120	4120	4120	4120	0
626	20240625	110500	47956535	4120	4120	4120	4120	0
627	20240625	110400	47956535	4120	4120	4120	4120	1
628	20240625	110300	47952415	4120	4120	4120	4120	0
629	20240625	110200	47952415	4120	4120	4120	4120	100
630	20240625	110100	47540415	4120	4120	4120	4120	0
631	20240625	110000	47540415	4120	4120	4120	4120	0
632	20240625	105900	47540415	4120	4120	4120	4120	0
633	20240625	105800	47540415	4120	4120	4120	4120	0
634	20240625	105700	47540415	4120	4120	4120	4120	0
635	20240625	105600	47540415	4120	4120	4120	4120	37
636	20240625	105500	47387975	4120	4120	4120	4120	0
637	20240625	105400	47387975	4120	4120	4120	4120	0
638	20240625	105300	47387975	4120	4120	4120	4120	0
639	20240625	105200	47387975	4120	4120	4120	4120	30
640	20240625	105100	47264375	4120	4120	4120	4120	0
641	20240625	105000	47264375	4120	4120	4120	4120	1
642	20240625	104900	47260255	4115	4115	4115	4115	0
643	20240625	104800	47260255	4115	4115	4115	4115	0
644	20240625	104700	47260255	4115	4115	4115	4115	2589
645	20240625	104600	36606520	4115	4115	4115	4115	0
646	20240625	104500	36606520	4115	4115	4115	4115	0
647	20240625	104400	36606520	4115	4120	4120	4115	2659
648	20240625	104300	25658825	4130	4130	4130	4130	0
649	20240625	104200	25658825	4130	4130	4130	4130	0
650	20240625	104100	25658825	4130	4130	4130	4130	0
651	20240625	104000	25658825	4130	4130	4130	4130	0
652	20240625	103900	25658825	4130	4130	4130	4130	12
653	20240625	103800	25609265	4130	4130	4130	4130	0
654	20240625	103700	25609265	4130	4130	4130	4130	0
655	20240625	103600	25609265	4130	4130	4130	4130	37
656	20240625	103500	25456455	4115	4120	4120	4115	400
657	20240625	103400	23810175	4130	4130	4130	4130	0
658	20240625	103300	23810175	4130	4130	4130	4130	0
659	20240625	103200	23810175	4130	4130	4130	4130	3
660	20240625	103100	23797785	4130	4130	4130	4130	0
661	20240625	103000	23797785	4130	4130	4130	4130	0
662	20240625	102900	23797785	4130	4130	4130	4130	0
663	20240625	102800	23797785	4130	4130	4130	4130	0
664	20240625	102700	23797785	4130	4130	4130	4120	8
665	20240625	102600	23764795	4120	4120	4120	4120	0
666	20240625	102500	23764795	4120	4120	4120	4120	0
667	20240625	102400	23764795	4120	4120	4120	4120	0
668	20240625	102300	23764795	4120	4120	4120	4120	0
669	20240625	102200	23764795	4120	4120	4120	4120	0
670	20240625	102100	23764795	4120	4120	4120	4120	0
671	20240625	102000	23764795	4120	4120	4120	4120	0
672	20240625	101900	23764795	4120	4120	4120	4120	0
673	20240625	101800	23764795	4120	4120	4120	4120	0
674	20240625	101700	23764795	4120	4120	4120	4120	0
675	20240625	101600	23764795	4120	4120	4120	4120	0
676	20240625	101500	23764795	4120	4120	4120	4120	0
677	20240625	101400	23764795	4120	4120	4120	4120	0
678	20240625	101300	23764795	4120	4120	4120	4120	1
679	20240625	101200	23760675	4130	4130	4130	4130	0
680	20240625	101100	23760675	4130	4130	4130	4130	0
681	20240625	101000	23760675	4130	4130	4130	4130	0
682	20240625	100900	23760675	4130	4125	4130	4125	2
683	20240625	100800	23752420	4110	4110	4110	4110	0
684	20240625	100700	23752420	4110	4115	4115	4110	800
685	20240625	100600	20464200	4125	4125	4125	4125	1
686	20240625	100500	20460075	4125	4125	4125	4125	0
687	20240625	100400	20460075	4125	4125	4125	4125	0
688	20240625	100300	20460075	4125	4125	4125	4125	2
689	20240625	100200	20451825	4125	4125	4125	4125	13
690	20240625	100100	20398200	4125	4125	4125	4125	1
691	20240625	100000	20394075	4125	4125	4125	4125	68
692	20240625	095900	20113575	4130	4130	4130	4130	0
693	20240625	095800	20113575	4130	4130	4130	4130	36
694	20240625	095700	19964895	4130	4130	4130	4130	0
695	20240625	095600	19964895	4130	4130	4130	4130	0
696	20240625	095500	19964895	4130	4130	4130	4130	15
697	20240625	095400	19902945	4125	4125	4125	4125	24
698	20240625	095300	19803945	4130	4130	4130	4130	0
699	20240625	095200	19803945	4130	4110	4130	4110	27
700	20240625	095100	19692935	4130	4130	4130	4130	0
701	20240625	095000	19692935	4130	4130	4130	4130	0
702	20240625	094900	19692935	4130	4130	4130	4130	0
703	20240625	094800	19692935	4130	4130	4130	4130	10
704	20240625	094700	19651635	4130	4130	4130	4130	12
705	20240625	094600	19602075	4130	4130	4130	4130	0
706	20240625	094500	19602075	4130	4130	4130	4130	0
707	20240625	094400	19602075	4130	4130	4130	4130	0
708	20240625	094300	19602075	4130	4130	4130	4130	0
709	20240625	094200	19602075	4130	4130	4130	4130	0
710	20240625	094100	19602075	4130	4130	4130	4130	0
711	20240625	094000	19602075	4130	4130	4130	4130	11
712	20240625	093900	19556645	4110	4130	4130	4110	101
713	20240625	093800	19141515	4110	4115	4115	4110	1705
714	20240625	093700	12128615	4130	4130	4130	4130	0
715	20240625	093600	12128615	4130	4130	4130	4130	0
716	20240625	093500	12128615	4130	4130	4130	4130	0
717	20240625	093400	12128615	4130	4130	4130	4130	1
718	20240625	093300	12124485	4115	4120	4120	4115	700
719	20240625	093200	9242790	4130	4130	4130	4130	0
720	20240625	093100	9242790	4130	4130	4130	4130	0
721	20240625	093000	9242790	4130	4130	4130	4130	0
722	20240625	092900	9242790	4130	4130	4130	4130	0
723	20240625	092800	9242790	4130	4130	4130	4130	0
724	20240625	092700	9242790	4130	4130	4130	4130	0
725	20240625	092600	9242790	4130	4130	4130	4130	0
726	20240625	092500	9242790	4130	4130	4130	4130	0
727	20240625	092400	9242790	4130	4130	4130	4130	1
728	20240625	092300	9238660	4120	4120	4120	4115	627
729	20240625	092200	6655920	4115	4120	4120	4115	98
730	20240625	092100	6252620	4120	4120	4120	4120	20
731	20240625	092000	6170220	4130	4130	4130	4130	0
732	20240625	091900	6170220	4130	4130	4130	4130	0
733	20240625	091800	6170220	4130	4130	4130	4130	0
734	20240625	091700	6170220	4130	4130	4130	4130	0
735	20240625	091600	6170220	4130	4130	4130	4130	14
736	20240625	091500	6112400	4130	4130	4130	4130	0
737	20240625	091400	6112400	4130	4130	4130	4130	0
738	20240625	091300	6112400	4130	4130	4130	4130	0
739	20240625	091200	6112400	4130	4130	4130	4130	0
740	20240625	091100	6112400	4130	4130	4130	4130	0
741	20240625	091000	6112400	4130	4130	4130	4130	0
742	20240625	090900	6112400	4130	4130	4130	4130	0
743	20240625	090800	6112400	4130	4130	4130	4130	5
744	20240625	090700	6091750	4130	4130	4130	4130	0
745	20240625	090600	6091750	4130	4130	4130	4130	0
746	20240625	090500	6091750	4130	4130	4130	4130	0
747	20240625	090400	6091750	4130	4130	4130	4130	15
748	20240625	090300	6029800	4130	4130	4130	4130	2
749	20240625	090200	6021540	4130	4130	4130	4130	1
750	20240625	090100	6017410	4130	4130	4130	4130	0
751	20240625	090000	6017410	4130	4130	4130	4130	1457