KissMeData/391710/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	213100	262355950	2810	2810	2810	2810	1571
3	20240625	213000	262355950	2810	2810	2810	2810	0
4	20240625	212900	262355950	2810	2810	2810	2810	0
5	20240625	212800	262355950	2810	2810	2810	2810	0
6	20240625	212700	262355950	2810	2810	2810	2810	0
7	20240625	212600	262355950	2810	2810	2810	2810	0
8	20240625	212500	262355950	2810	2810	2810	2810	0
9	20240625	212400	262355950	2810	2810	2810	2810	0
10	20240625	212300	262355950	2810	2810	2810	2810	0
11	20240625	212200	262355950	2810	2810	2810	2810	0
12	20240625	212100	262355950	2810	2810	2810	2810	0
13	20240625	212000	262355950	2810	2810	2810	2810	0
14	20240625	211900	262355950	2810	2810	2810	2810	0
15	20240625	211800	262355950	2810	2810	2810	2810	0
16	20240625	211700	262355950	2810	2810	2810	2810	0
17	20240625	211600	262355950	2810	2810	2810	2810	0
18	20240625	211500	262355950	2810	2810	2810	2810	0
19	20240625	211400	262355950	2810	2810	2810	2810	0
20	20240625	211300	262355950	2810	2810	2810	2810	0
21	20240625	211200	262355950	2810	2810	2810	2810	0
22	20240625	211100	262355950	2810	2810	2810	2810	0
23	20240625	211000	262355950	2810	2810	2810	2810	0
24	20240625	210900	262355950	2810	2810	2810	2810	0
25	20240625	210800	262355950	2810	2810	2810	2810	0
26	20240625	210700	262355950	2810	2810	2810	2810	0
27	20240625	210600	262355950	2810	2810	2810	2810	0
28	20240625	210500	262355950	2810	2810	2810	2810	0
29	20240625	210400	262355950	2810	2810	2810	2810	0
30	20240625	210300	262355950	2810	2810	2810	2810	0
31	20240625	210200	262355950	2810	2810	2810	2810	0
32	20240625	210100	262355950	2810	2810	2810	2810	1571
33	20240625	210000	262355950	2810	2810	2810	2810	0
34	20240625	205900	262355950	2810	2810	2810	2810	0
35	20240625	205800	262355950	2810	2810	2810	2810	0
36	20240625	205700	262355950	2810	2810	2810	2810	0
37	20240625	205600	262355950	2810	2810	2810	2810	0
38	20240625	205500	262355950	2810	2810	2810	2810	0
39	20240625	205400	262355950	2810	2810	2810	2810	0
40	20240625	205300	262355950	2810	2810	2810	2810	0
41	20240625	205200	262355950	2810	2810	2810	2810	0
42	20240625	205100	262355950	2810	2810	2810	2810	0
43	20240625	205000	262355950	2810	2810	2810	2810	0
44	20240625	204900	262355950	2810	2810	2810	2810	0
45	20240625	204800	262355950	2810	2810	2810	2810	0
46	20240625	204700	262355950	2810	2810	2810	2810	0
47	20240625	204600	262355950	2810	2810	2810	2810	0
48	20240625	204500	262355950	2810	2810	2810	2810	0
49	20240625	204400	262355950	2810	2810	2810	2810	0
50	20240625	204300	262355950	2810	2810	2810	2810	0
51	20240625	204200	262355950	2810	2810	2810	2810	0
52	20240625	204100	262355950	2810	2810	2810	2810	0
53	20240625	204000	262355950	2810	2810	2810	2810	0
54	20240625	203900	262355950	2810	2810	2810	2810	0
55	20240625	203800	262355950	2810	2810	2810	2810	0
56	20240625	203700	262355950	2810	2810	2810	2810	0
57	20240625	203600	262355950	2810	2810	2810	2810	0
58	20240625	203500	262355950	2810	2810	2810	2810	0
59	20240625	203400	262355950	2810	2810	2810	2810	0
60	20240625	203300	262355950	2810	2810	2810	2810	0
61	20240625	203200	262355950	2810	2810	2810	2810	0
62	20240625	203100	262355950	2810	2810	2810	2810	1571
63	20240625	203000	262355950	2810	2810	2810	2810	0
64	20240625	202900	262355950	2810	2810	2810	2810	0
65	20240625	202800	262355950	2810	2810	2810	2810	0
66	20240625	202700	262355950	2810	2810	2810	2810	0
67	20240625	202600	262355950	2810	2810	2810	2810	0
68	20240625	202500	262355950	2810	2810	2810	2810	0
69	20240625	202400	262355950	2810	2810	2810	2810	0
70	20240625	202300	262355950	2810	2810	2810	2810	0
71	20240625	202200	262355950	2810	2810	2810	2810	0
72	20240625	202100	262355950	2810	2810	2810	2810	0
73	20240625	202000	262355950	2810	2810	2810	2810	0
74	20240625	201900	262355950	2810	2810	2810	2810	0
75	20240625	201800	262355950	2810	2810	2810	2810	0
76	20240625	201700	262355950	2810	2810	2810	2810	0
77	20240625	201600	262355950	2810	2810	2810	2810	0
78	20240625	201500	262355950	2810	2810	2810	2810	0
79	20240625	201400	262355950	2810	2810	2810	2810	0
80	20240625	201300	262355950	2810	2810	2810	2810	0
81	20240625	201200	262355950	2810	2810	2810	2810	0
82	20240625	201100	262355950	2810	2810	2810	2810	0
83	20240625	201000	262355950	2810	2810	2810	2810	0
84	20240625	200900	262355950	2810	2810	2810	2810	0
85	20240625	200800	262355950	2810	2810	2810	2810	0
86	20240625	200700	262355950	2810	2810	2810	2810	0
87	20240625	200600	262355950	2810	2810	2810	2810	0
88	20240625	200500	262355950	2810	2810	2810	2810	0
89	20240625	200400	262355950	2810	2810	2810	2810	0
90	20240625	200300	262355950	2810	2810	2810	2810	0
91	20240625	200200	262355950	2810	2810	2810	2810	0
92	20240625	200100	262355950	2810	2810	2810	2810	1571
93	20240625	200000	262355950	2810	2810	2810	2810	0
94	20240625	195900	262355950	2810	2810	2810	2810	0
95	20240625	195800	262355950	2810	2810	2810	2810	0
96	20240625	195700	262355950	2810	2810	2810	2810	0
97	20240625	195600	262355950	2810	2810	2810	2810	0
98	20240625	195500	262355950	2810	2810	2810	2810	0
99	20240625	195400	262355950	2810	2810	2810	2810	0
100	20240625	195300	262355950	2810	2810	2810	2810	0
101	20240625	195200	262355950	2810	2810	2810	2810	0
102	20240625	195100	262355950	2810	2810	2810	2810	0
103	20240625	195000	262355950	2810	2810	2810	2810	0
104	20240625	194900	262355950	2810	2810	2810	2810	0
105	20240625	194800	262355950	2810	2810	2810	2810	0
106	20240625	194700	262355950	2810	2810	2810	2810	0
107	20240625	194600	262355950	2810	2810	2810	2810	0
108	20240625	194500	262355950	2810	2810	2810	2810	0
109	20240625	194400	262355950	2810	2810	2810	2810	0
110	20240625	194300	262355950	2810	2810	2810	2810	0
111	20240625	194200	262355950	2810	2810	2810	2810	0
112	20240625	194100	262355950	2810	2810	2810	2810	0
113	20240625	194000	262355950	2810	2810	2810	2810	0
114	20240625	193900	262355950	2810	2810	2810	2810	0
115	20240625	193800	262355950	2810	2810	2810	2810	0
116	20240625	193700	262355950	2810	2810	2810	2810	0
117	20240625	193600	262355950	2810	2810	2810	2810	0
118	20240625	193500	262355950	2810	2810	2810	2810	0
119	20240625	193400	262355950	2810	2810	2810	2810	0
120	20240625	193300	262355950	2810	2810	2810	2810	0
121	20240625	193200	262355950	2810	2810	2810	2810	0
122	20240625	193100	262355950	2810	2810	2810	2810	1571
123	20240625	193000	262355950	2810	2810	2810	2810	0
124	20240625	192900	262355950	2810	2810	2810	2810	0
125	20240625	192800	262355950	2810	2810	2810	2810	0
126	20240625	192700	262355950	2810	2810	2810	2810	0
127	20240625	192600	262355950	2810	2810	2810	2810	0
128	20240625	192500	262355950	2810	2810	2810	2810	0
129	20240625	192400	262355950	2810	2810	2810	2810	0
130	20240625	192300	262355950	2810	2810	2810	2810	0
131	20240625	192200	262355950	2810	2810	2810	2810	0
132	20240625	192100	262355950	2810	2810	2810	2810	0
133	20240625	192000	262355950	2810	2810	2810	2810	0
134	20240625	191900	262355950	2810	2810	2810	2810	0
135	20240625	191800	262355950	2810	2810	2810	2810	0
136	20240625	191700	262355950	2810	2810	2810	2810	0
137	20240625	191600	262355950	2810	2810	2810	2810	0
138	20240625	191500	262355950	2810	2810	2810	2810	0
139	20240625	191400	262355950	2810	2810	2810	2810	0
140	20240625	191300	262355950	2810	2810	2810	2810	0
141	20240625	191200	262355950	2810	2810	2810	2810	0
142	20240625	191100	262355950	2810	2810	2810	2810	0
143	20240625	191000	262355950	2810	2810	2810	2810	0
144	20240625	190900	262355950	2810	2810	2810	2810	0
145	20240625	190800	262355950	2810	2810	2810	2810	0
146	20240625	190700	262355950	2810	2810	2810	2810	0
147	20240625	190600	262355950	2810	2810	2810	2810	0
148	20240625	190500	262355950	2810	2810	2810	2810	0
149	20240625	190400	262355950	2810	2810	2810	2810	0
150	20240625	190300	262355950	2810	2810	2810	2810	0
151	20240625	190200	262355950	2810	2810	2810	2810	0
152	20240625	190100	262355950	2810	2810	2810	2810	1571
153	20240625	190000	262355950	2810	2810	2810	2810	0
154	20240625	185900	262355950	2810	2810	2810	2810	0
155	20240625	185800	262355950	2810	2810	2810	2810	0
156	20240625	185700	262355950	2810	2810	2810	2810	0
157	20240625	185600	262355950	2810	2810	2810	2810	0
158	20240625	185500	262355950	2810	2810	2810	2810	0
159	20240625	185400	262355950	2810	2810	2810	2810	0
160	20240625	185300	262355950	2810	2810	2810	2810	0
161	20240625	185200	262355950	2810	2810	2810	2810	0
162	20240625	185100	262355950	2810	2810	2810	2810	0
163	20240625	185000	262355950	2810	2810	2810	2810	0
164	20240625	184900	262355950	2810	2810	2810	2810	0
165	20240625	184800	262355950	2810	2810	2810	2810	0
166	20240625	184700	262355950	2810	2810	2810	2810	0
167	20240625	184600	262355950	2810	2810	2810	2810	0
168	20240625	184500	262355950	2810	2810	2810	2810	0
169	20240625	184400	262355950	2810	2810	2810	2810	0
170	20240625	184300	262355950	2810	2810	2810	2810	0
171	20240625	184200	262355950	2810	2810	2810	2810	0
172	20240625	184100	262355950	2810	2810	2810	2810	0
173	20240625	184000	262355950	2810	2810	2810	2810	0
174	20240625	183900	262355950	2810	2810	2810	2810	0
175	20240625	183800	262355950	2810	2810	2810	2810	0
176	20240625	183700	262355950	2810	2810	2810	2810	0
177	20240625	183600	262355950	2810	2810	2810	2810	0
178	20240625	183500	262355950	2810	2810	2810	2810	0
179	20240625	183400	262355950	2810	2810	2810	2810	0
180	20240625	183300	262355950	2810	2810	2810	2810	0
181	20240625	183200	262355950	2810	2810	2810	2810	0
182	20240625	183100	262355950	2810	2810	2810	2810	1571
183	20240625	183000	262355950	2810	2810	2810	2810	0
184	20240625	182900	262355950	2810	2810	2810	2810	0
185	20240625	182800	262355950	2810	2810	2810	2810	0
186	20240625	182700	262355950	2810	2810	2810	2810	0
187	20240625	182600	262355950	2810	2810	2810	2810	0
188	20240625	182500	262355950	2810	2810	2810	2810	0
189	20240625	182400	262355950	2810	2810	2810	2810	0
190	20240625	182300	262355950	2810	2810	2810	2810	0
191	20240625	182200	262355950	2810	2810	2810	2810	0
192	20240625	182100	262355950	2810	2810	2810	2810	0
193	20240625	182000	262355950	2810	2810	2810	2810	0
194	20240625	181900	262355950	2810	2810	2810	2810	0
195	20240625	181800	262355950	2810	2810	2810	2810	0
196	20240625	181700	262355950	2810	2810	2810	2810	0
197	20240625	181600	262355950	2810	2810	2810	2810	0
198	20240625	181500	262355950	2810	2810	2810	2810	0
199	20240625	181400	262355950	2810	2810	2810	2810	0
200	20240625	181300	262355950	2810	2810	2810	2810	0
201	20240625	181200	262355950	2810	2810	2810	2810	0
202	20240625	181100	262355950	2810	2810	2810	2810	0
203	20240625	181000	262355950	2810	2810	2810	2810	0
204	20240625	180900	262355950	2810	2810	2810	2810	0
205	20240625	180800	262355950	2810	2810	2810	2810	0
206	20240625	180700	262355950	2810	2810	2810	2810	0
207	20240625	180600	262355950	2810	2810	2810	2810	0
208	20240625	180500	262355950	2810	2810	2810	2810	0
209	20240625	180400	262355950	2810	2810	2810	2810	0
210	20240625	180300	262355950	2810	2810	2810	2810	0
211	20240625	180200	262355950	2810	2810	2810	2810	0
212	20240625	180100	262355950	2810	2810	2810	2810	1571
213	20240625	180000	262355950	2810	2810	2810	2810	0
214	20240625	175900	262355950	2810	2810	2810	2810	0
215	20240625	175800	262355950	2810	2810	2810	2810	0
216	20240625	175700	262355950	2810	2810	2810	2810	0
217	20240625	175600	262355950	2810	2810	2810	2810	0
218	20240625	175500	262355950	2810	2810	2810	2810	0
219	20240625	175400	262355950	2810	2810	2810	2810	0
220	20240625	175300	262355950	2810	2810	2810	2810	0
221	20240625	175200	262355950	2810	2810	2810	2810	0
222	20240625	175100	262355950	2810	2810	2810	2810	0
223	20240625	175000	262355950	2810	2810	2810	2810	0
224	20240625	174900	262355950	2810	2810	2810	2810	0
225	20240625	174800	262355950	2810	2810	2810	2810	0
226	20240625	174700	262355950	2810	2810	2810	2810	0
227	20240625	174600	262355950	2810	2810	2810	2810	0
228	20240625	174500	262355950	2810	2810	2810	2810	0
229	20240625	174400	262355950	2810	2810	2810	2810	0
230	20240625	174300	262355950	2810	2810	2810	2810	0
231	20240625	174200	262355950	2810	2810	2810	2810	0
232	20240625	174100	262355950	2810	2810	2810	2810	0
233	20240625	174000	262355950	2810	2810	2810	2810	0
234	20240625	173900	262355950	2810	2810	2810	2810	0
235	20240625	173800	262355950	2810	2810	2810	2810	0
236	20240625	173700	262355950	2810	2810	2810	2810	0
237	20240625	173600	262355950	2810	2810	2810	2810	0
238	20240625	173500	262355950	2810	2810	2810	2810	0
239	20240625	173400	262355950	2810	2810	2810	2810	0
240	20240625	173300	262355950	2810	2810	2810	2810	0
241	20240625	173200	262355950	2810	2810	2810	2810	0
242	20240625	173100	262355950	2810	2810	2810	2810	1571
243	20240625	173000	262355950	2810	2810	2810	2810	0
244	20240625	172900	262355950	2810	2810	2810	2810	0
245	20240625	172800	262355950	2810	2810	2810	2810	0
246	20240625	172700	262355950	2810	2810	2810	2810	0
247	20240625	172600	262355950	2810	2810	2810	2810	0
248	20240625	172500	262355950	2810	2810	2810	2810	0
249	20240625	172400	262355950	2810	2810	2810	2810	0
250	20240625	172300	262355950	2810	2810	2810	2810	0
251	20240625	172200	262355950	2810	2810	2810	2810	0
252	20240625	172100	262355950	2810	2810	2810	2810	0
253	20240625	172000	262355950	2810	2810	2810	2810	0
254	20240625	171900	262355950	2810	2810	2810	2810	0
255	20240625	171800	262355950	2810	2810	2810	2810	0
256	20240625	171700	262355950	2810	2810	2810	2810	0
257	20240625	171600	262355950	2810	2810	2810	2810	0
258	20240625	171500	262355950	2810	2810	2810	2810	0
259	20240625	171400	262355950	2810	2810	2810	2810	0
260	20240625	171300	262355950	2810	2810	2810	2810	0
261	20240625	171200	262355950	2810	2810	2810	2810	0
262	20240625	171100	262355950	2810	2810	2810	2810	0
263	20240625	171000	262355950	2810	2810	2810	2810	0
264	20240625	170900	262355950	2810	2810	2810	2810	0
265	20240625	170800	262355950	2810	2810	2810	2810	0
266	20240625	170700	262355950	2810	2810	2810	2810	0
267	20240625	170600	262355950	2810	2810	2810	2810	0
268	20240625	170500	262355950	2810	2810	2810	2810	0
269	20240625	170400	262355950	2810	2810	2810	2810	0
270	20240625	170300	262355950	2810	2810	2810	2810	0
271	20240625	170200	262355950	2810	2810	2810	2810	0
272	20240625	170100	262355950	2810	2810	2810	2810	1571
273	20240625	170000	262355950	2810	2810	2810	2810	0
274	20240625	165900	262355950	2810	2810	2810	2810	0
275	20240625	165800	262355950	2810	2810	2810	2810	0
276	20240625	165700	262355950	2810	2810	2810	2810	0
277	20240625	165600	262355950	2810	2810	2810	2810	0
278	20240625	165500	262355950	2810	2810	2810	2810	0
279	20240625	165400	262355950	2810	2810	2810	2810	0
280	20240625	165300	262355950	2810	2810	2810	2810	0
281	20240625	165200	262355950	2810	2810	2810	2810	0
282	20240625	165100	262355950	2810	2810	2810	2810	0
283	20240625	165000	262355950	2810	2810	2810	2810	0
284	20240625	164900	262355950	2810	2810	2810	2810	0
285	20240625	164800	262355950	2810	2810	2810	2810	0
286	20240625	164700	262355950	2810	2810	2810	2810	0
287	20240625	164600	262355950	2810	2810	2810	2810	0
288	20240625	164500	262355950	2810	2810	2810	2810	0
289	20240625	164400	262355950	2810	2810	2810	2810	0
290	20240625	164300	262355950	2810	2810	2810	2810	0
291	20240625	164200	262355950	2810	2810	2810	2810	0
292	20240625	164100	262355950	2810	2810	2810	2810	0
293	20240625	164000	262355950	2810	2810	2810	2810	0
294	20240625	163900	262355950	2810	2810	2810	2810	0
295	20240625	163800	262355950	2810	2810	2810	2810	0
296	20240625	163700	262355950	2810	2810	2810	2810	0
297	20240625	163600	262355950	2810	2810	2810	2810	0
298	20240625	163500	262355950	2810	2810	2810	2810	0
299	20240625	163400	262355950	2810	2810	2810	2810	0
300	20240625	163300	262355950	2810	2810	2810	2810	0
301	20240625	163200	262355950	2810	2810	2810	2810	0
302	20240625	163100	262355950	2810	2810	2810	2810	1571
303	20240625	163000	262355950	2810	2810	2810	2810	0
304	20240625	162900	262355950	2810	2810	2810	2810	0
305	20240625	162800	262355950	2810	2810	2810	2810	0
306	20240625	162700	262355950	2810	2810	2810	2810	0
307	20240625	162600	262355950	2810	2810	2810	2810	0
308	20240625	162500	262355950	2810	2810	2810	2810	0
309	20240625	162400	262355950	2810	2810	2810	2810	0
310	20240625	162300	262355950	2810	2810	2810	2810	0
311	20240625	162200	262355950	2810	2810	2810	2810	0
312	20240625	162100	262355950	2810	2810	2810	2810	0
313	20240625	162000	262355950	2810	2810	2810	2810	0
314	20240625	161900	262355950	2810	2810	2810	2810	0
315	20240625	161800	262355950	2810	2810	2810	2810	0
316	20240625	161700	262355950	2810	2810	2810	2810	0
317	20240625	161600	262355950	2810	2810	2810	2810	0
318	20240625	161500	262355950	2810	2810	2810	2810	0
319	20240625	161400	262355950	2810	2810	2810	2810	0
320	20240625	161300	262355950	2810	2810	2810	2810	0
321	20240625	161200	262355950	2810	2810	2810	2810	0
322	20240625	161100	262355950	2810	2810	2810	2810	0
323	20240625	161000	262355950	2810	2810	2810	2810	0
324	20240625	160900	262355950	2810	2810	2810	2810	0
325	20240625	160800	262355950	2810	2810	2810	2810	0
326	20240625	160700	262355950	2810	2810	2810	2810	0
327	20240625	160600	262355950	2810	2810	2810	2810	0
328	20240625	160500	262355950	2810	2810	2810	2810	0
329	20240625	160400	262355950	2810	2810	2810	2810	0
330	20240625	160300	262355950	2810	2810	2810	2810	0
331	20240625	160200	262355950	2810	2810	2810	2810	0
332	20240625	160100	262355950	2810	2810	2810	2810	1571
333	20240625	160000	262355950	2810	2810	2810	2810	0
334	20240625	155900	262355950	2810	2810	2810	2810	0
335	20240625	155800	262355950	2810	2810	2810	2810	0
336	20240625	155700	262355950	2810	2810	2810	2810	0
337	20240625	155600	262355950	2810	2810	2810	2810	0
338	20240625	155500	262355950	2810	2810	2810	2810	0
339	20240625	155400	262355950	2810	2810	2810	2810	0
340	20240625	155300	262355950	2810	2810	2810	2810	0
341	20240625	155200	262355950	2810	2810	2810	2810	0
342	20240625	155100	262355950	2810	2810	2810	2810	0
343	20240625	155000	262355950	2810	2810	2810	2810	0
344	20240625	154900	262355950	2810	2810	2810	2810	0
345	20240625	154800	262355950	2810	2810	2810	2810	0
346	20240625	154700	262355950	2810	2810	2810	2810	0
347	20240625	154600	262355950	2810	2810	2810	2810	0
348	20240625	154500	262355950	2810	2810	2810	2810	0
349	20240625	154400	262355950	2810	2810	2810	2810	0
350	20240625	154300	262355950	2810	2810	2810	2810	0
351	20240625	154200	262355950	2810	2810	2810	2810	0
352	20240625	154100	262355950	2810	2810	2810	2810	0
353	20240625	154000	262355950	2810	2810	2810	2810	0
354	20240625	153900	262355950	2810	2810	2810	2810	0
355	20240625	153800	262355950	2810	2810	2810	2810	0
356	20240625	153700	262355950	2810	2810	2810	2810	0
357	20240625	153600	262355950	2810	2810	2810	2810	0
358	20240625	153500	262355950	2810	2810	2810	2810	0
359	20240625	153400	262355950	2810	2810	2810	2810	0
360	20240625	153300	262355950	2810	2810	2810	2810	0
361	20240625	153200	262355950	2810	2810	2810	2810	0
362	20240625	153100	262355950	2810	2810	2810	2810	1571
363	20240625	153000	262355950	2810	2810	2810	2810	1571
364	20240625	152900	257941440	2795	2795	2795	2795	0
365	20240625	152800	257941440	2795	2795	2795	2795	0
366	20240625	152700	257941440	2795	2795	2795	2795	0
367	20240625	152600	257941440	2795	2795	2795	2795	0
368	20240625	152500	257941440	2795	2795	2795	2795	0
369	20240625	152400	257941440	2795	2795	2795	2795	0
370	20240625	152300	257941440	2795	2795	2795	2795	0
371	20240625	152200	257941440	2795	2795	2795	2795	0
372	20240625	152100	257941440	2795	2795	2795	2795	0
373	20240625	152000	257941440	2795	2795	2795	2795	0
374	20240625	151900	257941440	2795	2795	2795	2795	106
375	20240625	151800	257645170	2795	2800	2800	2795	1255
376	20240625	151700	254131445	2800	2800	2800	2800	14
377	20240625	151600	254092245	2800	2800	2800	2800	0
378	20240625	151500	254092245	2800	2800	2800	2800	35
379	20240625	151400	253994245	2795	2795	2795	2795	400
380	20240625	151300	252876245	2805	2805	2805	2805	0
381	20240625	151200	252876245	2805	2805	2805	2805	36
382	20240625	151100	252775265	2795	2795	2795	2795	50
383	20240625	151000	252635515	2795	2795	2795	2795	0
384	20240625	150900	252635515	2795	2795	2795	2795	0
385	20240625	150800	252635515	2795	2795	2795	2795	181
386	20240625	150700	252129620	2795	2810	2810	2795	1549
387	20240625	150600	247799430	2810	2810	2810	2810	0
388	20240625	150500	247799430	2810	2805	2810	2795	4508
389	20240625	150400	235181565	2810	2810	2810	2810	164
390	20240625	150300	234720725	2805	2805	2805	2805	0
391	20240625	150200	234720725	2805	2805	2805	2805	37
392	20240625	150100	234616940	2805	2805	2805	2805	0
393	20240625	150000	234616940	2805	2805	2805	2805	0
394	20240625	145900	234616940	2805	2805	2805	2805	50
395	20240625	145800	234476690	2810	2800	2810	2800	96
396	20240625	145700	234207535	2800	2800	2800	2800	0
397	20240625	145600	234207535	2800	2800	2800	2800	0
398	20240625	145500	234207535	2800	2800	2800	2800	0
399	20240625	145400	234207535	2800	2800	2800	2800	0
400	20240625	145300	234207535	2800	2800	2800	2800	0
401	20240625	145200	234207535	2800	2800	2800	2800	424
402	20240625	145100	233020335	2800	2800	2800	2800	357
403	20240625	145000	232020735	2800	2800	2800	2800	200
404	20240625	144900	231460735	2800	2800	2800	2800	0
405	20240625	144800	231460735	2800	2800	2800	2800	229
406	20240625	144700	230819535	2800	2800	2800	2800	0
407	20240625	144600	230819535	2800	2800	2800	2800	19
408	20240625	144500	230766335	2800	2800	2800	2800	0
409	20240625	144400	230766335	2800	2800	2800	2800	1
410	20240625	144300	230763535	2800	2800	2800	2800	5
411	20240625	144200	230749535	2800	2800	2800	2800	0
412	20240625	144100	230749535	2800	2800	2800	2800	0
413	20240625	144000	230749535	2800	2800	2800	2800	0
414	20240625	143900	230749535	2800	2800	2800	2800	60
415	20240625	143800	230581535	2800	2800	2800	2800	0
416	20240625	143700	230581535	2800	2795	2800	2795	15
417	20240625	143600	230539545	2800	2800	2800	2800	85
418	20240625	143500	230301545	2800	2800	2800	2800	4
419	20240625	143400	230290345	2800	2800	2800	2800	0
420	20240625	143300	230290345	2800	2800	2800	2800	0
421	20240625	143200	230290345	2800	2800	2800	2800	0
422	20240625	143100	230290345	2800	2800	2800	2800	0
423	20240625	143000	230290345	2800	2800	2800	2800	0
424	20240625	142900	230290345	2800	2800	2800	2800	0
425	20240625	142800	230290345	2800	2800	2800	2800	0
426	20240625	142700	230290345	2800	2790	2800	2790	2320
427	20240625	142600	223814345	2790	2790	2790	2790	0
428	20240625	142500	223814345	2790	2790	2790	2790	0
429	20240625	142400	223814345	2790	2790	2790	2790	0
430	20240625	142300	223814345	2790	2790	2790	2790	0
431	20240625	142200	223814345	2790	2790	2790	2790	0
432	20240625	142100	223814345	2790	2800	2800	2790	72
433	20240625	142000	223612755	2790	2790	2790	2790	50
434	20240625	141900	223473255	2790	2790	2790	2790	0
435	20240625	141800	223473255	2790	2800	2800	2790	4565
436	20240625	141700	210711485	2810	2810	2810	2810	6
437	20240625	141600	210694625	2810	2810	2810	2810	150
438	20240625	141500	210273125	2810	2810	2810	2810	50
439	20240625	141400	210132625	2810	2810	2810	2810	0
440	20240625	141300	210132625	2810	2810	2810	2810	100
441	20240625	141200	209851625	2810	2810	2810	2810	0
442	20240625	141100	209851625	2810	2800	2810	2800	2
443	20240625	141000	209846015	2810	2810	2810	2810	0
444	20240625	140900	209846015	2810	2810	2810	2810	0
445	20240625	140800	209846015	2810	2810	2810	2810	0
446	20240625	140700	209846015	2810	2810	2810	2810	0
447	20240625	140600	209846015	2810	2810	2810	2810	0
448	20240625	140500	209846015	2810	2810	2810	2810	0
449	20240625	140400	209846015	2810	2810	2810	2810	0
450	20240625	140300	209846015	2810	2810	2810	2810	0
451	20240625	140200	209846015	2810	2810	2810	2810	0
452	20240625	140100	209846015	2810	2810	2810	2810	101
453	20240625	140000	209562205	2810	2810	2810	2810	0
454	20240625	135900	209562205	2810	2810	2810	2810	0
455	20240625	135800	209562205	2810	2810	2810	2810	0
456	20240625	135700	209562205	2810	2810	2810	2810	0
457	20240625	135600	209562205	2810	2810	2810	2810	0
458	20240625	135500	209562205	2810	2810	2810	2810	647
459	20240625	135400	207744135	2810	2810	2810	2810	0
460	20240625	135300	207744135	2810	2810	2810	2810	0
461	20240625	135200	207744135	2810	2810	2810	2810	1
462	20240625	135100	207741325	2805	2805	2805	2805	0
463	20240625	135000	207741325	2805	2805	2805	2805	0
464	20240625	134900	207741325	2805	2805	2805	2805	0
465	20240625	134800	207741325	2805	2805	2805	2805	1112
466	20240625	134700	204622165	2800	2800	2800	2800	0
467	20240625	134600	204622165	2800	2800	2800	2800	0
468	20240625	134500	204622165	2800	2800	2800	2800	0
469	20240625	134400	204622165	2800	2800	2800	2800	86
470	20240625	134300	204381365	2805	2805	2805	2805	1
471	20240625	134200	204378560	2800	2800	2800	2800	0
472	20240625	134100	204378560	2800	2800	2800	2800	0
473	20240625	134000	204378560	2800	2800	2800	2800	0
474	20240625	133900	204378560	2800	2800	2800	2800	30
475	20240625	133800	204294560	2795	2795	2795	2795	0
476	20240625	133700	204294560	2795	2795	2795	2795	600
477	20240625	133600	202617560	2795	2795	2795	2795	467
478	20240625	133500	201312295	2805	2805	2805	2805	1
479	20240625	133400	201309490	2795	2795	2795	2795	0
480	20240625	133300	201309490	2795	2795	2795	2795	0
481	20240625	133200	201309490	2795	2795	2795	2795	100
482	20240625	133100	201029990	2795	2795	2795	2795	0
483	20240625	133000	201029990	2795	2795	2795	2795	0
484	20240625	132900	201029990	2795	2800	2800	2795	1000
485	20240625	132800	198234975	2800	2800	2800	2800	1
486	20240625	132700	198232175	2810	2810	2810	2810	0
487	20240625	132600	198232175	2810	2810	2810	2810	0
488	20240625	132500	198232175	2810	2810	2810	2810	0
489	20240625	132400	198232175	2810	2810	2810	2810	0
490	20240625	132300	198232175	2810	2810	2810	2810	0
491	20240625	132200	198232175	2810	2810	2810	2810	10
492	20240625	132100	198204075	2810	2810	2810	2810	0
493	20240625	132000	198204075	2810	2810	2810	2810	0
494	20240625	131900	198204075	2810	2810	2810	2810	0
495	20240625	131800	198204075	2810	2810	2810	2810	0
496	20240625	131700	198204075	2810	2810	2810	2810	12
497	20240625	131600	198170355	2810	2800	2810	2800	579
498	20240625	131500	196549135	2790	2790	2790	2790	0
499	20240625	131400	196549135	2790	2790	2790	2790	0
500	20240625	131300	196549135	2790	2790	2790	2790	0
501	20240625	131200	196549135	2790	2790	2790	2790	0
502	20240625	131100	196549135	2790	2790	2790	2790	0
503	20240625	131000	196549135	2790	2790	2790	2790	0
504	20240625	130900	196549135	2790	2790	2790	2790	0
505	20240625	130800	196549135	2790	2790	2790	2790	0
506	20240625	130700	196549135	2790	2790	2790	2790	0
507	20240625	130600	196549135	2790	2790	2790	2790	97
508	20240625	130500	196278505	2790	2790	2790	2790	0
509	20240625	130400	196278505	2790	2790	2790	2790	0
510	20240625	130300	196278505	2790	2790	2790	2790	0
511	20240625	130200	196278505	2790	2790	2790	2790	5
512	20240625	130100	196264555	2790	2790	2790	2790	0
513	20240625	130000	196264555	2790	2790	2790	2790	2
514	20240625	125900	196258975	2800	2800	2800	2800	0
515	20240625	125800	196258975	2800	2800	2800	2800	17
516	20240625	125700	196211375	2790	2790	2790	2790	0
517	20240625	125600	196211375	2790	2795	2795	2790	1352
518	20240625	125500	192437290	2795	2795	2795	2795	0
519	20240625	125400	192437290	2795	2795	2795	2795	0
520	20240625	125300	192437290	2795	2795	2795	2795	0
521	20240625	125200	192437290	2795	2795	2795	2795	24
522	20240625	125100	192370210	2800	2800	2800	2800	0
523	20240625	125000	192370210	2800	2800	2800	2800	0
524	20240625	124900	192370210	2800	2800	2800	2800	0
525	20240625	124800	192370210	2800	2800	2800	2800	1331
526	20240625	124700	188643410	2810	2810	2810	2810	0
527	20240625	124600	188643410	2810	2810	2810	2810	0
528	20240625	124500	188643410	2810	2810	2810	2810	0
529	20240625	124400	188643410	2810	2810	2810	2810	0
530	20240625	124300	188643410	2810	2810	2810	2810	0
531	20240625	124200	188643410	2810	2810	2810	2810	16
532	20240625	124100	188598450	2815	2815	2815	2815	0
533	20240625	124000	188598450	2815	2815	2815	2815	10
534	20240625	123900	188570300	2815	2810	2815	2810	55
535	20240625	123800	188415545	2800	2800	2800	2800	0
536	20240625	123700	188415545	2800	2800	2800	2800	0
537	20240625	123600	188415545	2800	2815	2815	2800	83
538	20240625	123500	188182095	2815	2815	2815	2815	0
539	20240625	123400	188182095	2815	2815	2815	2815	0
540	20240625	123300	188182095	2815	2815	2815	2815	0
541	20240625	123200	188182095	2815	2815	2815	2815	0
542	20240625	123100	188182095	2815	2810	2815	2810	130
543	20240625	123000	187816680	2810	2810	2810	2810	0
544	20240625	122900	187816680	2810	2810	2810	2810	30
545	20240625	122800	187732380	2810	2810	2810	2810	131
546	20240625	122700	187364270	2810	2810	2810	2810	10
547	20240625	122600	187336170	2810	2790	2810	2790	586
548	20240625	122500	185692635	2805	2795	2805	2795	50
549	20240625	122400	185552785	2790	2790	2790	2790	0
550	20240625	122300	185552785	2790	2790	2790	2790	0
551	20240625	122200	185552785	2790	2790	2790	2790	0
552	20240625	122100	185552785	2790	2790	2790	2790	0
553	20240625	122000	185552785	2790	2790	2790	2790	0
554	20240625	121900	185552785	2790	2790	2790	2790	31
555	20240625	121800	185466295	2795	2795	2795	2795	0
556	20240625	121700	185466295	2795	2795	2795	2795	0
557	20240625	121600	185466295	2795	2795	2795	2795	10
558	20240625	121500	185438345	2790	2790	2790	2790	0
559	20240625	121400	185438345	2790	2790	2790	2790	0
560	20240625	121300	185438345	2790	2790	2790	2790	0
561	20240625	121200	185438345	2790	2790	2790	2790	0
562	20240625	121100	185438345	2790	2800	2800	2790	4059
563	20240625	121000	174100725	2795	2795	2795	2795	0
564	20240625	120900	174100725	2795	2795	2795	2795	0
565	20240625	120800	174100725	2795	2800	2800	2795	1135
566	20240625	120700	170925990	2805	2805	2805	2805	242
567	20240625	120600	170247180	2810	2810	2810	2810	118
568	20240625	120500	169915600	2810	2810	2810	2810	0
569	20240625	120400	169915600	2810	2810	2810	2810	0
570	20240625	120300	169915600	2810	2810	2810	2810	5
571	20240625	120200	169901550	2815	2815	2815	2815	1
572	20240625	120100	169898735	2805	2805	2805	2805	0
573	20240625	120000	169898735	2805	2805	2805	2805	0
574	20240625	115900	169898735	2805	2805	2805	2805	0
575	20240625	115800	169898735	2805	2805	2805	2805	0
576	20240625	115700	169898735	2805	2815	2815	2805	2
577	20240625	115600	169893115	2815	2815	2815	2815	1
578	20240625	115500	169890300	2805	2805	2805	2805	0
579	20240625	115400	169890300	2805	2805	2805	2805	0
580	20240625	115300	169890300	2805	2805	2805	2805	0
581	20240625	115200	169890300	2805	2805	2805	2805	0
582	20240625	115100	169890300	2805	2805	2805	2805	0
583	20240625	115000	169890300	2805	2805	2805	2805	200
584	20240625	114900	169329300	2805	2805	2805	2805	0
585	20240625	114800	169329300	2805	2815	2815	2805	1000
586	20240625	114700	166519765	2820	2820	2820	2820	0
587	20240625	114600	166519765	2820	2820	2820	2820	34
588	20240625	114500	166423885	2820	2810	2820	2810	366
589	20240625	114400	165395405	2820	2820	2820	2820	0
590	20240625	114300	165395405	2820	2820	2820	2820	70
591	20240625	114200	165198005	2820	2810	2820	2810	547
592	20240625	114100	163660835	2810	2820	2820	2810	259
593	20240625	114000	162933035	2820	2820	2820	2820	24
594	20240625	113900	162865355	2810	2810	2810	2810	0
595	20240625	113800	162865355	2810	2810	2810	2810	0
596	20240625	113700	162865355	2810	2810	2810	2810	0
597	20240625	113600	162865355	2810	2810	2810	2810	0
598	20240625	113500	162865355	2810	2810	2810	2810	0
599	20240625	113400	162865355	2810	2810	2810	2810	0
600	20240625	113300	162865355	2810	2810	2810	2810	0
601	20240625	113200	162865355	2810	2820	2820	2810	238
602	20240625	113100	162196445	2820	2820	2820	2820	10
603	20240625	113000	162168245	2820	2810	2820	2810	31
604	20240625	112900	162081035	2810	2820	2820	2810	213
605	20240625	112800	161482355	2825	2825	2825	2825	0
606	20240625	112700	161482355	2825	2825	2825	2825	0
607	20240625	112600	161482355	2825	2825	2825	2825	0
608	20240625	112500	161482355	2825	2825	2825	2825	0
609	20240625	112400	161482355	2825	2825	2825	2825	1
610	20240625	112300	161479530	2825	2825	2825	2825	0
611	20240625	112200	161479530	2825	2825	2825	2825	125
612	20240625	112100	161126405	2810	2810	2810	2810	0
613	20240625	112000	161126405	2810	2810	2810	2810	0
614	20240625	111900	161126405	2810	2810	2810	2810	0
615	20240625	111800	161126405	2810	2810	2810	2810	0
616	20240625	111700	161126405	2810	2810	2810	2810	0
617	20240625	111600	161126405	2810	2810	2810	2810	5
618	20240625	111500	161112355	2810	2810	2810	2810	0
619	20240625	111400	161112355	2810	2810	2810	2810	15
620	20240625	111300	161070205	2825	2810	2825	2810	67
621	20240625	111200	160881680	2810	2810	2810	2810	20
622	20240625	111100	160825480	2830	2830	2830	2830	1
623	20240625	111000	160822650	2830	2810	2830	2810	1451
624	20240625	110900	156724780	2810	2810	2810	2810	135
625	20240625	110800	156345430	2810	2810	2810	2810	1
626	20240625	110700	156342620	2805	2805	2805	2805	0
627	20240625	110600	156342620	2805	2805	2805	2805	63
628	20240625	110500	156165905	2810	2810	2810	2810	0
629	20240625	110400	156165905	2810	2810	2810	2810	0
630	20240625	110300	156165905	2810	2810	2810	2810	0
631	20240625	110200	156165905	2810	2810	2810	2810	0
632	20240625	110100	156165905	2810	2810	2810	2810	10
633	20240625	110000	156137805	2810	2810	2810	2810	1471
634	20240625	105900	152004295	2800	2800	2800	2800	0
635	20240625	105800	152004295	2800	2800	2800	2800	0
636	20240625	105700	152004295	2800	2800	2800	2800	4
637	20240625	105600	151993095	2800	2800	2800	2800	495
638	20240625	105500	150607095	2795	2795	2795	2795	0
639	20240625	105400	150607095	2795	2795	2795	2795	17
640	20240625	105300	150559580	2795	2795	2795	2795	0
641	20240625	105200	150559580	2795	2795	2795	2795	0
642	20240625	105100	150559580	2795	2800	2800	2795	500
643	20240625	105000	149160580	2810	2810	2810	2810	1
644	20240625	104900	149157770	2795	2795	2795	2795	0
645	20240625	104800	149157770	2795	2795	2795	2795	0
646	20240625	104700	149157770	2795	2795	2795	2795	0
647	20240625	104600	149157770	2795	2795	2795	2795	20
648	20240625	104500	149101870	2805	2805	2805	2805	0
649	20240625	104400	149101870	2805	2805	2805	2805	0
650	20240625	104300	149101870	2805	2805	2805	2805	0
651	20240625	104200	149101870	2805	2805	2805	2805	0
652	20240625	104100	149101870	2805	2805	2805	2805	17
653	20240625	104000	149054185	2785	2795	2795	2785	200
654	20240625	103900	148497130	2810	2810	2810	2810	22
655	20240625	103800	148435310	2785	2785	2785	2785	0
656	20240625	103700	148435310	2785	2785	2785	2785	0
657	20240625	103600	148435310	2785	2785	2785	2785	0
658	20240625	103500	148435310	2785	2785	2785	2785	0
659	20240625	103400	148435310	2785	2785	2785	2785	1595
660	20240625	103300	143993235	2785	2785	2785	2785	0
661	20240625	103200	143993235	2785	2785	2785	2785	0
662	20240625	103100	143993235	2785	2785	2785	2785	0
663	20240625	103000	143993235	2785	2790	2790	2785	441
664	20240625	102900	142762860	2780	2780	2780	2780	0
665	20240625	102800	142762860	2780	2780	2780	2780	0
666	20240625	102700	142762860	2780	2780	2780	2780	1
667	20240625	102600	142760080	2795	2795	2795	2795	0
668	20240625	102500	142760080	2795	2795	2795	2795	39
669	20240625	102400	142651075	2825	2825	2825	2825	200
670	20240625	102300	142086075	2825	2825	2825	2825	100
671	20240625	102200	141803575	2825	2825	2825	2825	0
672	20240625	102100	141803575	2825	2825	2825	2825	20
673	20240625	102000	141747075	2825	2825	2825	2825	0
674	20240625	101900	141747075	2825	2795	2825	2795	684
675	20240625	101800	139835265	2825	2785	2840	2785	1574
676	20240625	101700	135420550	2775	2785	2785	2775	3
677	20240625	101600	135412205	2785	2785	2785	2785	17
678	20240625	101500	135364860	2775	2775	2775	2775	0
679	20240625	101400	135364860	2775	2775	2775	2775	48
680	20240625	101300	135231660	2785	2785	2785	2785	0
681	20240625	101200	135231660	2785	2785	2785	2785	0
682	20240625	101100	135231660	2785	2785	2785	2785	17
683	20240625	101000	135184315	2775	2775	2775	2775	40
684	20240625	100900	135073315	2785	2785	2785	2785	0
685	20240625	100800	135073315	2785	2785	2785	2785	2
686	20240625	100700	135067745	2785	2785	2785	2785	0
687	20240625	100600	135067745	2785	2785	2785	2785	51
688	20240625	100500	134925710	2795	2795	2795	2795	0
689	20240625	100400	134925710	2795	2780	2795	2775	1001
690	20240625	100300	132146925	2785	2785	2785	2785	1004
691	20240625	100200	129350785	2785	2800	2800	2785	2409
692	20240625	100100	122636330	2800	2800	2800	2800	6
693	20240625	100000	122619530	2800	2800	2800	2800	400
694	20240625	095900	121499530	2800	2800	2800	2795	182
695	20240625	095800	120990830	2800	2800	2800	2800	0
696	20240625	095700	120990830	2800	2800	2800	2800	3
697	20240625	095600	120982430	2800	2800	2800	2800	2
698	20240625	095500	120976830	2800	2800	2800	2800	0
699	20240625	095400	120976830	2800	2800	2800	2800	0
700	20240625	095300	120976830	2800	2800	2800	2800	2
701	20240625	095200	120971230	2785	2785	2785	2785	1
702	20240625	095100	120968445	2785	2785	2785	2785	1
703	20240625	095000	120965660	2800	2805	2805	2800	6
704	20240625	094900	120948855	2810	2800	2810	2800	71
705	20240625	094800	120749990	2800	2800	2800	2800	98
706	20240625	094700	120475590	2795	2785	2795	2785	1067
707	20240625	094600	117496690	2780	2765	2780	2765	430
708	20240625	094500	116303540	2760	2760	2760	2760	0
709	20240625	094400	116303540	2760	2760	2760	2760	0
710	20240625	094300	116303540	2760	2760	2760	2760	346
711	20240625	094200	115348580	2775	2775	2775	2775	0
712	20240625	094100	115348580	2775	2775	2775	2775	67
713	20240625	094000	115162655	2760	2765	2765	2760	1583
714	20240625	093900	110793560	2765	2765	2765	2765	357
715	20240625	093800	109806455	2765	2765	2765	2765	0
716	20240625	093700	109806455	2765	2770	2770	2765	41
717	20240625	093600	109692990	2775	2775	2775	2775	0
718	20240625	093500	109692990	2775	2775	2775	2775	0
719	20240625	093400	109692990	2775	2775	2775	2775	55
720	20240625	093300	109540365	2765	2765	2765	2765	309
721	20240625	093200	108685980	2760	2765	2765	2760	3111
722	20240625	093100	100087200	2765	2775	2775	2765	12
723	20240625	093000	100053910	2765	2765	2765	2765	20
724	20240625	092900	99998610	2765	2770	2770	2765	2
725	20240625	092800	99993075	2765	2765	2765	2765	1000
726	20240625	092700	97228075	2765	2765	2765	2765	0
727	20240625	092600	97228075	2765	2765	2770	2765	3567
728	20240625	092500	87365270	2765	2765	2765	2765	150
729	20240625	092400	86950520	2765	2765	2765	2765	3180
730	20240625	092300	78157820	2765	2765	2765	2765	2300
731	20240625	092200	71798320	2765	2785	2785	2765	742
732	20240625	092100	69731930	2770	2770	2770	2770	0
733	20240625	092000	69731930	2770	2775	2775	2770	48
734	20240625	091900	69598770	2775	2785	2785	2775	2509
735	20240625	091800	62618195	2785	2785	2785	2785	0
736	20240625	091700	62618195	2785	2785	2785	2785	4
737	20240625	091600	62607055	2785	2790	2790	2785	1038
738	20240625	091500	59715325	2795	2795	2795	2795	0
739	20240625	091400	59715325	2795	2795	2795	2795	1
740	20240625	091300	59712530	2785	2785	2785	2785	30
741	20240625	091200	59628980	2795	2795	2795	2795	0
742	20240625	091100	59628980	2795	2790	2795	2790	765
743	20240625	091000	57492610	2775	2780	2780	2775	150
744	20240625	090900	57076185	2775	2755	2790	2755	3846
745	20240625	090800	46415425	2770	2770	2770	2710	15664
746	20240625	090700	3452310	2770	2790	2790	2770	11
747	20240625	090600	3421640	2795	2795	2795	2795	0
748	20240625	090500	3421640	2795	2795	2795	2795	0
749	20240625	090400	3421640	2795	2795	2795	2795	7
750	20240625	090300	3402075	2795	2795	2795	2795	4
751	20240625	090200	3390895	2795	2795	2795	2795	0
752	20240625	090100	3390895	2795	2775	2795	2775	165
753	20240625	090000	2930260	2795	2745	2795	2740	1066