KissMeData/100130/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200900	116585580	2930	2930	2930	2930	7053
3	20240625	200800	116585580	2930	2930	2930	2930	0
4	20240625	200700	116585580	2930	2930	2930	2930	0
5	20240625	200600	116585580	2930	2930	2930	2930	0
6	20240625	200500	116585580	2930	2930	2930	2930	0
7	20240625	200400	116585580	2930	2930	2930	2930	0
8	20240625	200300	116585580	2930	2930	2930	2930	0
9	20240625	200200	116585580	2930	2930	2930	2930	0
10	20240625	200100	116585580	2930	2930	2930	2930	0
11	20240625	200000	116585580	2930	2930	2930	2930	0
12	20240625	195900	116585580	2930	2930	2930	2930	0
13	20240625	195800	116585580	2930	2930	2930	2930	0
14	20240625	195700	116585580	2930	2930	2930	2930	0
15	20240625	195600	116585580	2930	2930	2930	2930	0
16	20240625	195500	116585580	2930	2930	2930	2930	0
17	20240625	195400	116585580	2930	2930	2930	2930	0
18	20240625	195300	116585580	2930	2930	2930	2930	0
19	20240625	195200	116585580	2930	2930	2930	2930	0
20	20240625	195100	116585580	2930	2930	2930	2930	0
21	20240625	195000	116585580	2930	2930	2930	2930	0
22	20240625	194900	116585580	2930	2930	2930	2930	0
23	20240625	194800	116585580	2930	2930	2930	2930	0
24	20240625	194700	116585580	2930	2930	2930	2930	0
25	20240625	194600	116585580	2930	2930	2930	2930	0
26	20240625	194500	116585580	2930	2930	2930	2930	0
27	20240625	194400	116585580	2930	2930	2930	2930	0
28	20240625	194300	116585580	2930	2930	2930	2930	0
29	20240625	194200	116585580	2930	2930	2930	2930	0
30	20240625	194100	116585580	2930	2930	2930	2930	0
31	20240625	194000	116585580	2930	2930	2930	2930	0
32	20240625	193900	116585580	2930	2930	2930	2930	7053
33	20240625	193800	116585580	2930	2930	2930	2930	0
34	20240625	193700	116585580	2930	2930	2930	2930	0
35	20240625	193600	116585580	2930	2930	2930	2930	0
36	20240625	193500	116585580	2930	2930	2930	2930	0
37	20240625	193400	116585580	2930	2930	2930	2930	0
38	20240625	193300	116585580	2930	2930	2930	2930	0
39	20240625	193200	116585580	2930	2930	2930	2930	0
40	20240625	193100	116585580	2930	2930	2930	2930	0
41	20240625	193000	116585580	2930	2930	2930	2930	0
42	20240625	192900	116585580	2930	2930	2930	2930	0
43	20240625	192800	116585580	2930	2930	2930	2930	0
44	20240625	192700	116585580	2930	2930	2930	2930	0
45	20240625	192600	116585580	2930	2930	2930	2930	0
46	20240625	192500	116585580	2930	2930	2930	2930	0
47	20240625	192400	116585580	2930	2930	2930	2930	0
48	20240625	192300	116585580	2930	2930	2930	2930	0
49	20240625	192200	116585580	2930	2930	2930	2930	0
50	20240625	192100	116585580	2930	2930	2930	2930	0
51	20240625	192000	116585580	2930	2930	2930	2930	0
52	20240625	191900	116585580	2930	2930	2930	2930	0
53	20240625	191800	116585580	2930	2930	2930	2930	0
54	20240625	191700	116585580	2930	2930	2930	2930	0
55	20240625	191600	116585580	2930	2930	2930	2930	0
56	20240625	191500	116585580	2930	2930	2930	2930	0
57	20240625	191400	116585580	2930	2930	2930	2930	0
58	20240625	191300	116585580	2930	2930	2930	2930	0
59	20240625	191200	116585580	2930	2930	2930	2930	0
60	20240625	191100	116585580	2930	2930	2930	2930	0
61	20240625	191000	116585580	2930	2930	2930	2930	0
62	20240625	190900	116585580	2930	2930	2930	2930	7053
63	20240625	190800	116585580	2930	2930	2930	2930	0
64	20240625	190700	116585580	2930	2930	2930	2930	0
65	20240625	190600	116585580	2930	2930	2930	2930	0
66	20240625	190500	116585580	2930	2930	2930	2930	0
67	20240625	190400	116585580	2930	2930	2930	2930	0
68	20240625	190300	116585580	2930	2930	2930	2930	0
69	20240625	190200	116585580	2930	2930	2930	2930	0
70	20240625	190100	116585580	2930	2930	2930	2930	0
71	20240625	190000	116585580	2930	2930	2930	2930	0
72	20240625	185900	116585580	2930	2930	2930	2930	0
73	20240625	185800	116585580	2930	2930	2930	2930	0
74	20240625	185700	116585580	2930	2930	2930	2930	0
75	20240625	185600	116585580	2930	2930	2930	2930	0
76	20240625	185500	116585580	2930	2930	2930	2930	0
77	20240625	185400	116585580	2930	2930	2930	2930	0
78	20240625	185300	116585580	2930	2930	2930	2930	0
79	20240625	185200	116585580	2930	2930	2930	2930	0
80	20240625	185100	116585580	2930	2930	2930	2930	0
81	20240625	185000	116585580	2930	2930	2930	2930	0
82	20240625	184900	116585580	2930	2930	2930	2930	0
83	20240625	184800	116585580	2930	2930	2930	2930	0
84	20240625	184700	116585580	2930	2930	2930	2930	0
85	20240625	184600	116585580	2930	2930	2930	2930	0
86	20240625	184500	116585580	2930	2930	2930	2930	0
87	20240625	184400	116585580	2930	2930	2930	2930	0
88	20240625	184300	116585580	2930	2930	2930	2930	0
89	20240625	184200	116585580	2930	2930	2930	2930	0
90	20240625	184100	116585580	2930	2930	2930	2930	0
91	20240625	184000	116585580	2930	2930	2930	2930	0
92	20240625	183900	116585580	2930	2930	2930	2930	7053
93	20240625	183800	116585580	2930	2930	2930	2930	0
94	20240625	183700	116585580	2930	2930	2930	2930	0
95	20240625	183600	116585580	2930	2930	2930	2930	0
96	20240625	183500	116585580	2930	2930	2930	2930	0
97	20240625	183400	116585580	2930	2930	2930	2930	0
98	20240625	183300	116585580	2930	2930	2930	2930	0
99	20240625	183200	116585580	2930	2930	2930	2930	0
100	20240625	183100	116585580	2930	2930	2930	2930	0
101	20240625	183000	116585580	2930	2930	2930	2930	0
102	20240625	182900	116585580	2930	2930	2930	2930	0
103	20240625	182800	116585580	2930	2930	2930	2930	0
104	20240625	182700	116585580	2930	2930	2930	2930	0
105	20240625	182600	116585580	2930	2930	2930	2930	0
106	20240625	182500	116585580	2930	2930	2930	2930	0
107	20240625	182400	116585580	2930	2930	2930	2930	0
108	20240625	182300	116585580	2930	2930	2930	2930	0
109	20240625	182200	116585580	2930	2930	2930	2930	0
110	20240625	182100	116585580	2930	2930	2930	2930	0
111	20240625	182000	116585580	2930	2930	2930	2930	0
112	20240625	181900	116585580	2930	2930	2930	2930	0
113	20240625	181800	116585580	2930	2930	2930	2930	0
114	20240625	181700	116585580	2930	2930	2930	2930	0
115	20240625	181600	116585580	2930	2930	2930	2930	0
116	20240625	181500	116585580	2930	2930	2930	2930	0
117	20240625	181400	116585580	2930	2930	2930	2930	0
118	20240625	181300	116585580	2930	2930	2930	2930	0
119	20240625	181200	116585580	2930	2930	2930	2930	0
120	20240625	181100	116585580	2930	2930	2930	2930	0
121	20240625	181000	116585580	2930	2930	2930	2930	0
122	20240625	180900	116585580	2930	2930	2930	2930	7053
123	20240625	180800	116585580	2930	2930	2930	2930	0
124	20240625	180700	116585580	2930	2930	2930	2930	0
125	20240625	180600	116585580	2930	2930	2930	2930	0
126	20240625	180500	116585580	2930	2930	2930	2930	0
127	20240625	180400	116585580	2930	2930	2930	2930	0
128	20240625	180300	116585580	2930	2930	2930	2930	0
129	20240625	180200	116585580	2930	2930	2930	2930	0
130	20240625	180100	116585580	2930	2930	2930	2930	0
131	20240625	180000	116585580	2930	2930	2930	2930	0
132	20240625	175900	116585580	2930	2930	2930	2930	0
133	20240625	175800	116585580	2930	2930	2930	2930	0
134	20240625	175700	116585580	2930	2930	2930	2930	0
135	20240625	175600	116585580	2930	2930	2930	2930	0
136	20240625	175500	116585580	2930	2930	2930	2930	0
137	20240625	175400	116585580	2930	2930	2930	2930	0
138	20240625	175300	116585580	2930	2930	2930	2930	0
139	20240625	175200	116585580	2930	2930	2930	2930	0
140	20240625	175100	116585580	2930	2930	2930	2930	0
141	20240625	175000	116585580	2930	2930	2930	2930	0
142	20240625	174900	116585580	2930	2930	2930	2930	0
143	20240625	174800	116585580	2930	2930	2930	2930	0
144	20240625	174700	116585580	2930	2930	2930	2930	0
145	20240625	174600	116585580	2930	2930	2930	2930	0
146	20240625	174500	116585580	2930	2930	2930	2930	0
147	20240625	174400	116585580	2930	2930	2930	2930	0
148	20240625	174300	116585580	2930	2930	2930	2930	0
149	20240625	174200	116585580	2930	2930	2930	2930	0
150	20240625	174100	116585580	2930	2930	2930	2930	0
151	20240625	174000	116585580	2930	2930	2930	2930	0
152	20240625	173900	116585580	2930	2930	2930	2930	7053
153	20240625	173800	116585580	2930	2930	2930	2930	0
154	20240625	173700	116585580	2930	2930	2930	2930	0
155	20240625	173600	116585580	2930	2930	2930	2930	0
156	20240625	173500	116585580	2930	2930	2930	2930	0
157	20240625	173400	116585580	2930	2930	2930	2930	0
158	20240625	173300	116585580	2930	2930	2930	2930	0
159	20240625	173200	116585580	2930	2930	2930	2930	0
160	20240625	173100	116585580	2930	2930	2930	2930	0
161	20240625	173000	116585580	2930	2930	2930	2930	0
162	20240625	172900	116585580	2930	2930	2930	2930	0
163	20240625	172800	116585580	2930	2930	2930	2930	0
164	20240625	172700	116585580	2930	2930	2930	2930	0
165	20240625	172600	116585580	2930	2930	2930	2930	0
166	20240625	172500	116585580	2930	2930	2930	2930	0
167	20240625	172400	116585580	2930	2930	2930	2930	0
168	20240625	172300	116585580	2930	2930	2930	2930	0
169	20240625	172200	116585580	2930	2930	2930	2930	0
170	20240625	172100	116585580	2930	2930	2930	2930	0
171	20240625	172000	116585580	2930	2930	2930	2930	0
172	20240625	171900	116585580	2930	2930	2930	2930	0
173	20240625	171800	116585580	2930	2930	2930	2930	0
174	20240625	171700	116585580	2930	2930	2930	2930	0
175	20240625	171600	116585580	2930	2930	2930	2930	0
176	20240625	171500	116585580	2930	2930	2930	2930	0
177	20240625	171400	116585580	2930	2930	2930	2930	0
178	20240625	171300	116585580	2930	2930	2930	2930	0
179	20240625	171200	116585580	2930	2930	2930	2930	0
180	20240625	171100	116585580	2930	2930	2930	2930	0
181	20240625	171000	116585580	2930	2930	2930	2930	0
182	20240625	170900	116585580	2930	2930	2930	2930	7053
183	20240625	170800	116585580	2930	2930	2930	2930	0
184	20240625	170700	116585580	2930	2930	2930	2930	0
185	20240625	170600	116585580	2930	2930	2930	2930	0
186	20240625	170500	116585580	2930	2930	2930	2930	0
187	20240625	170400	116585580	2930	2930	2930	2930	0
188	20240625	170300	116585580	2930	2930	2930	2930	0
189	20240625	170200	116585580	2930	2930	2930	2930	0
190	20240625	170100	116585580	2930	2930	2930	2930	0
191	20240625	170000	116585580	2930	2930	2930	2930	0
192	20240625	165900	116585580	2930	2930	2930	2930	0
193	20240625	165800	116585580	2930	2930	2930	2930	0
194	20240625	165700	116585580	2930	2930	2930	2930	0
195	20240625	165600	116585580	2930	2930	2930	2930	0
196	20240625	165500	116585580	2930	2930	2930	2930	0
197	20240625	165400	116585580	2930	2930	2930	2930	0
198	20240625	165300	116585580	2930	2930	2930	2930	0
199	20240625	165200	116585580	2930	2930	2930	2930	0
200	20240625	165100	116585580	2930	2930	2930	2930	0
201	20240625	165000	116585580	2930	2930	2930	2930	0
202	20240625	164900	116585580	2930	2930	2930	2930	0
203	20240625	164800	116585580	2930	2930	2930	2930	0
204	20240625	164700	116585580	2930	2930	2930	2930	0
205	20240625	164600	116585580	2930	2930	2930	2930	0
206	20240625	164500	116585580	2930	2930	2930	2930	0
207	20240625	164400	116585580	2930	2930	2930	2930	0
208	20240625	164300	116585580	2930	2930	2930	2930	0
209	20240625	164200	116585580	2930	2930	2930	2930	0
210	20240625	164100	116585580	2930	2930	2930	2930	0
211	20240625	164000	116585580	2930	2930	2930	2930	0
212	20240625	163900	116585580	2930	2930	2930	2930	7053
213	20240625	163800	116585580	2930	2930	2930	2930	0
214	20240625	163700	116585580	2930	2930	2930	2930	0
215	20240625	163600	116585580	2930	2930	2930	2930	0
216	20240625	163500	116585580	2930	2930	2930	2930	0
217	20240625	163400	116585580	2930	2930	2930	2930	0
218	20240625	163300	116585580	2930	2930	2930	2930	0
219	20240625	163200	116585580	2930	2930	2930	2930	0
220	20240625	163100	116585580	2930	2930	2930	2930	0
221	20240625	163000	116585580	2930	2930	2930	2930	0
222	20240625	162900	116585580	2930	2930	2930	2930	0
223	20240625	162800	116585580	2930	2930	2930	2930	0
224	20240625	162700	116585580	2930	2930	2930	2930	0
225	20240625	162600	116585580	2930	2930	2930	2930	0
226	20240625	162500	116585580	2930	2930	2930	2930	0
227	20240625	162400	116585580	2930	2930	2930	2930	0
228	20240625	162300	116585580	2930	2930	2930	2930	0
229	20240625	162200	116585580	2930	2930	2930	2930	0
230	20240625	162100	116585580	2930	2930	2930	2930	0
231	20240625	162000	116585580	2930	2930	2930	2930	0
232	20240625	161900	116585580	2930	2930	2930	2930	0
233	20240625	161800	116585580	2930	2930	2930	2930	0
234	20240625	161700	116585580	2930	2930	2930	2930	0
235	20240625	161600	116585580	2930	2930	2930	2930	0
236	20240625	161500	116585580	2930	2930	2930	2930	0
237	20240625	161400	116585580	2930	2930	2930	2930	0
238	20240625	161300	116585580	2930	2930	2930	2930	0
239	20240625	161200	116585580	2930	2930	2930	2930	0
240	20240625	161100	116585580	2930	2930	2930	2930	0
241	20240625	161000	116585580	2930	2930	2930	2930	0
242	20240625	160900	116585580	2930	2930	2930	2930	7053
243	20240625	160800	116585580	2930	2930	2930	2930	0
244	20240625	160700	116585580	2930	2930	2930	2930	0
245	20240625	160600	116585580	2930	2930	2930	2930	0
246	20240625	160500	116585580	2930	2930	2930	2930	0
247	20240625	160400	116585580	2930	2930	2930	2930	0
248	20240625	160300	116585580	2930	2930	2930	2930	0
249	20240625	160200	116585580	2930	2930	2930	2930	0
250	20240625	160100	116585580	2930	2930	2930	2930	0
251	20240625	160000	116585580	2930	2930	2930	2930	0
252	20240625	155900	116585580	2930	2930	2930	2930	0
253	20240625	155800	116585580	2930	2930	2930	2930	0
254	20240625	155700	116585580	2930	2930	2930	2930	0
255	20240625	155600	116585580	2930	2930	2930	2930	0
256	20240625	155500	116585580	2930	2930	2930	2930	0
257	20240625	155400	116585580	2930	2930	2930	2930	0
258	20240625	155300	116585580	2930	2930	2930	2930	0
259	20240625	155200	116585580	2930	2930	2930	2930	0
260	20240625	155100	116585580	2930	2930	2930	2930	0
261	20240625	155000	116585580	2930	2930	2930	2930	0
262	20240625	154900	116585580	2930	2930	2930	2930	0
263	20240625	154800	116585580	2930	2930	2930	2930	0
264	20240625	154700	116585580	2930	2930	2930	2930	0
265	20240625	154600	116585580	2930	2930	2930	2930	0
266	20240625	154500	116585580	2930	2930	2930	2930	0
267	20240625	154400	116585580	2930	2930	2930	2930	0
268	20240625	154300	116585580	2930	2930	2930	2930	0
269	20240625	154200	116585580	2930	2930	2930	2930	0
270	20240625	154100	116585580	2930	2930	2930	2930	0
271	20240625	154000	116585580	2930	2930	2930	2930	0
272	20240625	153900	116585580	2930	2930	2930	2930	7053
273	20240625	153800	116585580	2930	2930	2930	2930	0
274	20240625	153700	116585580	2930	2930	2930	2930	0
275	20240625	153600	116585580	2930	2930	2930	2930	0
276	20240625	153500	116585580	2930	2930	2930	2930	0
277	20240625	153400	116585580	2930	2930	2930	2930	0
278	20240625	153300	116585580	2930	2930	2930	2930	0
279	20240625	153200	116585580	2930	2930	2930	2930	0
280	20240625	153100	116585580	2930	2930	2930	2930	0
281	20240625	153000	116585580	2930	2930	2930	2930	7053
282	20240625	152900	95920290	2920	2920	2920	2920	0
283	20240625	152800	95920290	2920	2920	2920	2920	0
284	20240625	152700	95920290	2920	2920	2920	2920	0
285	20240625	152600	95920290	2920	2920	2920	2920	0
286	20240625	152500	95920290	2920	2920	2920	2920	0
287	20240625	152400	95920290	2920	2920	2920	2920	0
288	20240625	152300	95920290	2920	2920	2920	2920	0
289	20240625	152200	95920290	2920	2920	2920	2920	0
290	20240625	152100	95920290	2920	2920	2920	2920	0
291	20240625	152000	95920290	2920	2920	2920	2920	0
292	20240625	151900	95920290	2920	2920	2920	2915	115
293	20240625	151800	95584660	2915	2915	2915	2915	35
294	20240625	151700	95482635	2915	2915	2915	2910	61
295	20240625	151600	95304855	2910	2915	2915	2910	168
296	20240625	151500	94815805	2915	2915	2915	2915	25
297	20240625	151400	94742930	2915	2915	2915	2915	11
298	20240625	151300	94710865	2915	2915	2915	2915	0
299	20240625	151200	94710865	2915	2915	2915	2915	0
300	20240625	151100	94710865	2915	2915	2915	2915	30
301	20240625	151000	94623415	2910	2910	2915	2910	1743
302	20240625	150900	89551200	2915	2915	2915	2915	133
303	20240625	150800	89163505	2915	2915	2915	2915	181
304	20240625	150700	88635890	2910	2910	2910	2910	0
305	20240625	150600	88635890	2910	2915	2915	2910	36
306	20240625	150500	88531125	2915	2915	2915	2915	0
307	20240625	150400	88531125	2915	2915	2915	2915	0
308	20240625	150300	88531125	2915	2915	2915	2915	12
309	20240625	150200	88496145	2910	2910	2910	2910	0
310	20240625	150100	88496145	2910	2910	2910	2910	37
311	20240625	150000	88388475	2915	2915	2915	2915	7
312	20240625	145900	88368070	2915	2915	2915	2915	0
313	20240625	145800	88368070	2915	2915	2915	2915	0
314	20240625	145700	88368070	2915	2915	2915	2915	118
315	20240625	145600	88024100	2915	2915	2915	2915	36
316	20240625	145500	87919160	2915	2915	2915	2915	0
317	20240625	145400	87919160	2915	2915	2915	2915	0
318	20240625	145300	87919160	2915	2915	2915	2915	31
319	20240625	145200	87828795	2910	2910	2910	2910	757
320	20240625	145100	85625925	2915	2915	2915	2915	0
321	20240625	145000	85625925	2915	2915	2915	2915	30
322	20240625	144900	85538475	2915	2915	2915	2915	0
323	20240625	144800	85538475	2915	2915	2915	2915	0
324	20240625	144700	85538475	2915	2915	2915	2915	280
325	20240625	144600	84722275	2920	2920	2920	2920	0
326	20240625	144500	84722275	2920	2920	2920	2920	20
327	20240625	144400	84663875	2915	2915	2915	2915	200
328	20240625	144300	84080875	2915	2920	2920	2915	234
329	20240625	144200	83398595	2920	2920	2920	2920	0
330	20240625	144100	83398595	2920	2920	2920	2920	0
331	20240625	144000	83398595	2920	2920	2920	2920	0
332	20240625	143900	83398595	2920	2920	2920	2920	0
333	20240625	143800	83398595	2920	2920	2920	2920	75
334	20240625	143700	83179595	2920	2920	2920	2920	0
335	20240625	143600	83179595	2920	2920	2920	2920	10
336	20240625	143500	83150395	2920	2920	2920	2920	0
337	20240625	143400	83150395	2920	2920	2920	2920	0
338	20240625	143300	83150395	2920	2920	2920	2920	0
339	20240625	143200	83150395	2920	2920	2920	2920	0
340	20240625	143100	83150395	2920	2920	2920	2920	0
341	20240625	143000	83150395	2920	2920	2920	2920	0
342	20240625	142900	83150395	2920	2920	2920	2920	0
343	20240625	142800	83150395	2920	2920	2920	2920	7
344	20240625	142700	83129955	2920	2920	2920	2920	0
345	20240625	142600	83129955	2920	2920	2920	2920	0
346	20240625	142500	83129955	2920	2920	2920	2920	0
347	20240625	142400	83129955	2920	2920	2920	2920	0
348	20240625	142300	83129955	2920	2920	2920	2920	0
349	20240625	142200	83129955	2920	2920	2920	2920	4
350	20240625	142100	83118275	2920	2920	2920	2920	0
351	20240625	142000	83118275	2920	2920	2920	2920	20
352	20240625	141900	83059875	2915	2915	2915	2915	0
353	20240625	141800	83059875	2915	2915	2915	2915	10
354	20240625	141700	83030725	2910	2910	2910	2910	0
355	20240625	141600	83030725	2910	2910	2910	2910	10
356	20240625	141500	83001625	2910	2910	2910	2910	0
357	20240625	141400	83001625	2910	2915	2915	2910	500
358	20240625	141300	81545640	2920	2920	2920	2920	0
359	20240625	141200	81545640	2920	2920	2920	2920	0
360	20240625	141100	81545640	2920	2920	2920	2920	0
361	20240625	141000	81545640	2920	2920	2920	2920	0
362	20240625	140900	81545640	2920	2920	2920	2920	0
363	20240625	140800	81545640	2920	2920	2920	2920	0
364	20240625	140700	81545640	2920	2920	2920	2920	0
365	20240625	140600	81545640	2920	2920	2920	2920	0
366	20240625	140500	81545640	2920	2920	2920	2920	20
367	20240625	140400	81487240	2920	2920	2920	2920	1
368	20240625	140300	81484320	2920	2920	2920	2920	0
369	20240625	140200	81484320	2920	2920	2920	2920	0
370	20240625	140100	81484320	2920	2920	2920	2920	0
371	20240625	140000	81484320	2920	2920	2920	2920	0
372	20240625	135900	81484320	2920	2920	2920	2920	0
373	20240625	135800	81484320	2920	2920	2920	2920	0
374	20240625	135700	81484320	2920	2920	2920	2920	0
375	20240625	135600	81484320	2920	2920	2920	2920	0
376	20240625	135500	81484320	2920	2920	2920	2920	0
377	20240625	135400	81484320	2920	2920	2920	2920	0
378	20240625	135300	81484320	2920	2920	2920	2920	54
379	20240625	135200	81326640	2910	2910	2910	2910	0
380	20240625	135100	81326640	2910	2910	2910	2910	0
381	20240625	135000	81326640	2910	2910	2910	2910	0
382	20240625	134900	81326640	2910	2910	2910	2910	0
383	20240625	134800	81326640	2910	2910	2910	2910	0
384	20240625	134700	81326640	2910	2910	2910	2910	185
385	20240625	134600	80788290	2910	2910	2910	2910	0
386	20240625	134500	80788290	2910	2910	2910	2910	231
387	20240625	134400	80116080	2910	2910	2910	2910	43
388	20240625	134300	79990950	2910	2910	2910	2910	312
389	20240625	134200	79083030	2910	2910	2910	2910	61
390	20240625	134100	78905520	2910	2910	2910	2910	196
391	20240625	134000	78335160	2910	2915	2915	2910	2659
392	20240625	133900	70595115	2915	2915	2915	2915	0
393	20240625	133800	70595115	2915	2915	2915	2915	0
394	20240625	133700	70595115	2915	2915	2915	2915	0
395	20240625	133600	70595115	2915	2915	2915	2915	0
396	20240625	133500	70595115	2915	2915	2915	2915	0
397	20240625	133400	70595115	2915	2915	2915	2915	0
398	20240625	133300	70595115	2915	2915	2915	2915	0
399	20240625	133200	70595115	2915	2915	2915	2915	0
400	20240625	133100	70595115	2915	2915	2915	2915	2
401	20240625	133000	70589285	2915	2915	2915	2915	0
402	20240625	132900	70589285	2915	2915	2915	2915	4
403	20240625	132800	70577625	2915	2915	2915	2915	0
404	20240625	132700	70577625	2915	2915	2915	2915	0
405	20240625	132600	70577625	2915	2915	2915	2915	10
406	20240625	132500	70548475	2915	2915	2915	2915	100
407	20240625	132400	70256975	2915	2915	2915	2915	103
408	20240625	132300	69956730	2915	2915	2915	2915	0
409	20240625	132200	69956730	2915	2915	2915	2915	20
410	20240625	132100	69898430	2915	2915	2915	2915	261
411	20240625	132000	69137615	2910	2910	2910	2910	0
412	20240625	131900	69137615	2910	2910	2910	2910	0
413	20240625	131800	69137615	2910	2910	2910	2910	0
414	20240625	131700	69137615	2910	2910	2910	2910	0
415	20240625	131600	69137615	2910	2915	2915	2910	453
416	20240625	131500	67818675	2920	2920	2920	2920	0
417	20240625	131400	67818675	2920	2920	2920	2920	0
418	20240625	131300	67818675	2920	2920	2920	2920	0
419	20240625	131200	67818675	2920	2920	2920	2920	0
420	20240625	131100	67818675	2920	2920	2920	2920	0
421	20240625	131000	67818675	2920	2920	2920	2920	0
422	20240625	130900	67818675	2920	2920	2920	2920	27
423	20240625	130800	67739835	2920	2920	2920	2920	1
424	20240625	130700	67736915	2910	2910	2910	2910	0
425	20240625	130600	67736915	2910	2910	2910	2910	0
426	20240625	130500	67736915	2910	2910	2910	2910	0
427	20240625	130400	67736915	2910	2910	2910	2910	0
428	20240625	130300	67736915	2910	2910	2910	2910	0
429	20240625	130200	67736915	2910	2910	2910	2910	0
430	20240625	130100	67736915	2910	2910	2910	2910	0
431	20240625	130000	67736915	2910	2910	2910	2910	0
432	20240625	125900	67736915	2910	2920	2920	2910	518
433	20240625	125800	66229365	2920	2920	2920	2920	0
434	20240625	125700	66229365	2920	2920	2920	2920	3
435	20240625	125600	66220605	2920	2920	2920	2920	0
436	20240625	125500	66220605	2920	2920	2920	2920	10
437	20240625	125400	66191405	2910	2910	2910	2910	2000
438	20240625	125300	60371405	2910	2910	2910	2910	0
439	20240625	125200	60371405	2910	2910	2910	2910	0
440	20240625	125100	60371405	2910	2915	2915	2910	300
441	20240625	125000	59498140	2915	2915	2915	2915	0
442	20240625	124900	59498140	2915	2915	2915	2915	0
443	20240625	124800	59498140	2915	2915	2915	2915	0
444	20240625	124700	59498140	2915	2915	2915	2915	0
445	20240625	124600	59498140	2915	2915	2915	2915	1
446	20240625	124500	59495225	2915	2915	2915	2915	0
447	20240625	124400	59495225	2915	2915	2915	2915	0
448	20240625	124300	59495225	2915	2915	2915	2915	542
449	20240625	124200	57915295	2915	2915	2915	2915	0
450	20240625	124100	57915295	2915	2915	2915	2915	508
451	20240625	124000	56434475	2920	2920	2920	2920	47
452	20240625	123900	56297235	2915	2915	2915	2915	0
453	20240625	123800	56297235	2915	2915	2915	2915	0
454	20240625	123700	56297235	2915	2915	2915	2915	0
455	20240625	123600	56297235	2915	2915	2915	2915	0
456	20240625	123500	56297235	2915	2915	2915	2915	0
457	20240625	123400	56297235	2915	2915	2915	2915	0
458	20240625	123300	56297235	2915	2915	2915	2915	0
459	20240625	123200	56297235	2915	2915	2915	2915	0
460	20240625	123100	56297235	2915	2915	2915	2915	0
461	20240625	123000	56297235	2915	2915	2915	2915	10
462	20240625	122900	56268085	2920	2920	2920	2920	0
463	20240625	122800	56268085	2920	2920	2920	2920	0
464	20240625	122700	56268085	2920	2920	2920	2920	0
465	20240625	122600	56268085	2920	2920	2920	2920	0
466	20240625	122500	56268085	2920	2920	2920	2920	0
467	20240625	122400	56268085	2920	2920	2920	2920	0
468	20240625	122300	56268085	2920	2920	2920	2920	5
469	20240625	122200	56253485	2920	2920	2920	2920	1
470	20240625	122100	56250565	2920	2920	2920	2920	0
471	20240625	122000	56250565	2920	2920	2920	2920	0
472	20240625	121900	56250565	2920	2920	2920	2920	0
473	20240625	121800	56250565	2920	2920	2920	2920	0
474	20240625	121700	56250565	2920	2920	2920	2920	170
475	20240625	121600	55754165	2920	2920	2920	2920	0
476	20240625	121500	55754165	2920	2920	2920	2920	0
477	20240625	121400	55754165	2920	2920	2920	2920	20
478	20240625	121300	55695765	2915	2915	2915	2915	0
479	20240625	121200	55695765	2915	2915	2915	2915	0
480	20240625	121100	55695765	2915	2915	2915	2915	5
481	20240625	121000	55681190	2915	2915	2915	2915	3
482	20240625	120900	55672445	2915	2915	2915	2910	930
483	20240625	120800	52962485	2920	2920	2920	2920	0
484	20240625	120700	52962485	2920	2920	2920	2920	0
485	20240625	120600	52962485	2920	2920	2920	2920	0
486	20240625	120500	52962485	2920	2920	2920	2920	0
487	20240625	120400	52962485	2920	2920	2920	2920	9
488	20240625	120300	52936205	2920	2920	2920	2920	68
489	20240625	120200	52737645	2920	2920	2920	2920	0
490	20240625	120100	52737645	2920	2920	2920	2920	26
491	20240625	120000	52661725	2915	2920	2920	2915	171
492	20240625	115900	52162575	2915	2915	2915	2915	1000
493	20240625	115800	49247575	2920	2920	2920	2920	0
494	20240625	115700	49247575	2920	2920	2920	2920	0
495	20240625	115600	49247575	2920	2920	2920	2920	0
496	20240625	115500	49247575	2920	2920	2920	2920	0
497	20240625	115400	49247575	2920	2920	2920	2920	0
498	20240625	115300	49247575	2920	2920	2920	2920	0
499	20240625	115200	49247575	2920	2920	2920	2920	0
500	20240625	115100	49247575	2920	2920	2920	2920	0
501	20240625	115000	49247575	2920	2920	2920	2920	0
502	20240625	114900	49247575	2920	2920	2920	2920	0
503	20240625	114800	49247575	2920	2920	2920	2920	0
504	20240625	114700	49247575	2920	2920	2920	2920	0
505	20240625	114600	49247575	2920	2920	2920	2920	68
506	20240625	114500	49049015	2915	2915	2915	2915	0
507	20240625	114400	49049015	2915	2915	2915	2915	0
508	20240625	114300	49049015	2915	2915	2915	2915	0
509	20240625	114200	49049015	2915	2915	2915	2915	0
510	20240625	114100	49049015	2915	2915	2915	2915	0
511	20240625	114000	49049015	2915	2915	2915	2915	100
512	20240625	113900	48757515	2920	2920	2920	2920	0
513	20240625	113800	48757515	2920	2920	2920	2920	30
514	20240625	113700	48669915	2915	2915	2915	2915	40
515	20240625	113600	48553315	2920	2920	2920	2920	0
516	20240625	113500	48553315	2920	2920	2920	2920	0
517	20240625	113400	48553315	2920	2920	2920	2920	0
518	20240625	113300	48553315	2920	2920	2920	2920	0
519	20240625	113200	48553315	2920	2920	2920	2920	0
520	20240625	113100	48553315	2920	2920	2920	2920	0
521	20240625	113000	48553315	2920	2920	2920	2920	10
522	20240625	112900	48524115	2920	2920	2920	2920	0
523	20240625	112800	48524115	2920	2920	2920	2920	0
524	20240625	112700	48524115	2920	2920	2920	2920	14
525	20240625	112600	48483235	2920	2920	2920	2920	100
526	20240625	112500	48191235	2915	2915	2915	2915	0
527	20240625	112400	48191235	2915	2915	2915	2915	0
528	20240625	112300	48191235	2915	2915	2915	2915	313
529	20240625	112200	47278840	2915	2915	2915	2915	2171
530	20240625	112100	40950375	2915	2915	2915	2915	0
531	20240625	112000	40950375	2915	2915	2915	2915	0
532	20240625	111900	40950375	2915	2915	2915	2915	100
533	20240625	111800	40658875	2915	2915	2915	2915	100
534	20240625	111700	40367375	2915	2915	2915	2915	0
535	20240625	111600	40367375	2915	2915	2915	2915	7
536	20240625	111500	40346970	2920	2920	2920	2920	0
537	20240625	111400	40346970	2920	2920	2920	2920	5
538	20240625	111300	40332370	2925	2925	2925	2925	0
539	20240625	111200	40332370	2925	2925	2925	2925	2
540	20240625	111100	40326520	2920	2920	2920	2920	2
541	20240625	111000	40320680	2920	2920	2920	2920	3
542	20240625	110900	40311920	2920	2920	2920	2920	0
543	20240625	110800	40311920	2920	2920	2920	2920	0
544	20240625	110700	40311920	2920	2920	2920	2920	86
545	20240625	110600	40060800	2920	2920	2920	2920	60
546	20240625	110500	39885600	2920	2920	2920	2920	0
547	20240625	110400	39885600	2920	2920	2920	2920	0
548	20240625	110300	39885600	2920	2920	2920	2920	17
549	20240625	110200	39835960	2920	2920	2920	2920	0
550	20240625	110100	39835960	2920	2920	2920	2920	0
551	20240625	110000	39835960	2920	2920	2920	2920	10
552	20240625	105900	39806760	2920	2920	2920	2920	2
553	20240625	105800	39800920	2915	2915	2915	2915	0
554	20240625	105700	39800920	2915	2915	2915	2915	14
555	20240625	105600	39760110	2915	2915	2915	2915	0
556	20240625	105500	39760110	2915	2915	2915	2915	1
557	20240625	105400	39757195	2915	2915	2915	2915	0
558	20240625	105300	39757195	2915	2915	2915	2915	0
559	20240625	105200	39757195	2915	2915	2915	2915	0
560	20240625	105100	39757195	2915	2915	2915	2915	0
561	20240625	105000	39757195	2915	2915	2915	2915	401
562	20240625	104900	38588280	2915	2915	2915	2915	0
563	20240625	104800	38588280	2915	2915	2915	2915	0
564	20240625	104700	38588280	2915	2915	2915	2915	0
565	20240625	104600	38588280	2915	2915	2915	2915	2315
566	20240625	104500	31840055	2915	2920	2920	2915	32
567	20240625	104400	31746620	2915	2915	2915	2915	1334
568	20240625	104300	27858010	2920	2920	2920	2920	10
569	20240625	104200	27828810	2920	2920	2920	2920	646
570	20240625	104100	25942490	2920	2920	2920	2920	96
571	20240625	104000	25662170	2920	2920	2920	2920	100
572	20240625	103900	25370170	2920	2920	2920	2920	100
573	20240625	103800	25078170	2920	2920	2920	2920	190
574	20240625	103700	24523370	2925	2925	2925	2925	35
575	20240625	103600	24420995	2925	2925	2925	2925	2
576	20240625	103500	24415145	2925	2925	2925	2925	0
577	20240625	103400	24415145	2925	2925	2925	2925	0
578	20240625	103300	24415145	2925	2925	2925	2925	0
579	20240625	103200	24415145	2925	2925	2925	2925	0
580	20240625	103100	24415145	2925	2925	2925	2925	0
581	20240625	103000	24415145	2925	2925	2925	2925	0
582	20240625	102900	24415145	2925	2925	2925	2925	1
583	20240625	102800	24412220	2925	2925	2925	2925	0
584	20240625	102700	24412220	2925	2925	2925	2925	0
585	20240625	102600	24412220	2925	2925	2925	2925	5
586	20240625	102500	24397595	2925	2925	2925	2925	0
587	20240625	102400	24397595	2925	2925	2925	2925	0
588	20240625	102300	24397595	2925	2925	2925	2925	50
589	20240625	102200	24251345	2925	2925	2925	2925	0
590	20240625	102100	24251345	2925	2925	2925	2925	0
591	20240625	102000	24251345	2925	2925	2925	2925	17
592	20240625	101900	24201620	2925	2925	2925	2925	2
593	20240625	101800	24195770	2925	2925	2925	2925	13
594	20240625	101700	24157745	2925	2925	2925	2925	0
595	20240625	101600	24157745	2925	2925	2925	2925	34
596	20240625	101500	24058295	2920	2920	2920	2920	50
597	20240625	101400	23912295	2920	2920	2920	2920	0
598	20240625	101300	23912295	2920	2920	2920	2920	205
599	20240625	101200	23313695	2925	2925	2925	2925	0
600	20240625	101100	23313695	2925	2925	2925	2925	49
601	20240625	101000	23170370	2925	2925	2925	2925	30
602	20240625	100900	23082620	2925	2925	2925	2925	7
603	20240625	100800	23062145	2925	2925	2925	2925	0
604	20240625	100700	23062145	2925	2925	2925	2925	171
605	20240625	100600	22561970	2925	2925	2925	2925	0
606	20240625	100500	22561970	2925	2925	2925	2925	0
607	20240625	100400	22561970	2925	2925	2925	2925	9
608	20240625	100300	22535645	2925	2925	2925	2925	0
609	20240625	100200	22535645	2925	2925	2925	2925	1
610	20240625	100100	22532720	2925	2925	2925	2925	19
611	20240625	100000	22477145	2925	2925	2925	2925	1
612	20240625	095900	22474220	2925	2925	2925	2925	1
613	20240625	095800	22471295	2925	2925	2925	2925	10
614	20240625	095700	22442045	2925	2925	2925	2925	3
615	20240625	095600	22433270	2925	2925	2925	2925	13
616	20240625	095500	22395245	2920	2920	2920	2920	0
617	20240625	095400	22395245	2920	2920	2920	2920	185
618	20240625	095300	21855045	2920	2920	2920	2920	334
619	20240625	095200	20879765	2925	2925	2925	2925	0
620	20240625	095100	20879765	2925	2925	2925	2925	34
621	20240625	095000	20780315	2925	2925	2925	2925	34
622	20240625	094900	20680865	2925	2925	2925	2925	10
623	20240625	094800	20651615	2925	2925	2925	2925	100
624	20240625	094700	20359115	2925	2925	2925	2925	50
625	20240625	094600	20212865	2925	2925	2925	2925	0
626	20240625	094500	20212865	2925	2925	2925	2925	30
627	20240625	094400	20125115	2915	2915	2915	2915	0
628	20240625	094300	20125115	2915	2920	2920	2915	1107
629	20240625	094200	16897185	2925	2925	2925	2925	37
630	20240625	094100	16788960	2925	2925	2925	2925	0
631	20240625	094000	16788960	2925	2925	2925	2925	10
632	20240625	093900	16759710	2925	2925	2925	2925	0
633	20240625	093800	16759710	2925	2925	2925	2925	0
634	20240625	093700	16759710	2925	2925	2925	2925	0
635	20240625	093600	16759710	2925	2925	2925	2925	11
636	20240625	093500	16727535	2930	2930	2930	2930	0
637	20240625	093400	16727535	2930	2930	2930	2930	0
638	20240625	093300	16727535	2930	2930	2930	2930	0
639	20240625	093200	16727535	2930	2930	2930	2930	7
640	20240625	093100	16707025	2915	2920	2920	2915	2724
641	20240625	093000	8761925	2920	2920	2920	2920	0
642	20240625	092900	8761925	2920	2925	2925	2920	834
643	20240625	092800	6322655	2930	2930	2930	2930	100
644	20240625	092700	6029655	2930	2930	2930	2930	92
645	20240625	092600	5760095	2935	2935	2935	2935	0
646	20240625	092500	5760095	2935	2935	2935	2935	313
647	20240625	092400	4841440	2940	2940	2940	2940	1
648	20240625	092300	4838500	2940	2940	2940	2940	1
649	20240625	092200	4835560	2925	2925	2925	2925	0
650	20240625	092100	4835560	2925	2925	2925	2925	0
651	20240625	092000	4835560	2925	2925	2925	2925	0
652	20240625	091900	4835560	2925	2925	2925	2925	0
653	20240625	091800	4835560	2925	2925	2925	2925	0
654	20240625	091700	4835560	2925	2930	2930	2925	8
655	20240625	091600	4812140	2930	2930	2930	2930	0
656	20240625	091500	4812140	2930	2930	2930	2930	0
657	20240625	091400	4812140	2930	2925	2930	2925	218
658	20240625	091300	4174395	2930	2930	2930	2930	0
659	20240625	091200	4174395	2930	2930	2930	2930	146
660	20240625	091100	3746615	2930	2930	2930	2930	454
661	20240625	091000	2416395	2930	2930	2930	2930	0
662	20240625	090900	2416395	2930	2930	2930	2930	0
663	20240625	090800	2416395	2930	2930	2930	2930	14
664	20240625	090700	2375375	2930	2925	2930	2925	6
665	20240625	090600	2357820	2925	2925	2925	2925	0
666	20240625	090500	2357820	2925	2925	2925	2925	0
667	20240625	090400	2357820	2925	2925	2925	2925	0
668	20240625	090300	2357820	2925	2930	2940	2920	579
669	20240625	090200	663145	2930	2930	2930	2930	7
670	20240625	090100	642635	2930	2930	2930	2925	102
671	20240625	090000	343835	2935	2945	2945	2935	117