KissMeData/143210/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202600	99489295	2430	2430	2430	2430	2023
3	20240624	202500	99489295	2430	2430	2430	2430	0
4	20240624	202400	99489295	2430	2430	2430	2430	0
5	20240624	202300	99489295	2430	2430	2430	2430	0
6	20240624	202200	99489295	2430	2430	2430	2430	0
7	20240624	202100	99489295	2430	2430	2430	2430	0
8	20240624	202000	99489295	2430	2430	2430	2430	0
9	20240624	201900	99489295	2430	2430	2430	2430	0
10	20240624	201800	99489295	2430	2430	2430	2430	0
11	20240624	201700	99489295	2430	2430	2430	2430	0
12	20240624	201600	99489295	2430	2430	2430	2430	0
13	20240624	201500	99489295	2430	2430	2430	2430	0
14	20240624	201400	99489295	2430	2430	2430	2430	0
15	20240624	201300	99489295	2430	2430	2430	2430	0
16	20240624	201200	99489295	2430	2430	2430	2430	0
17	20240624	201100	99489295	2430	2430	2430	2430	0
18	20240624	201000	99489295	2430	2430	2430	2430	0
19	20240624	200900	99489295	2430	2430	2430	2430	0
20	20240624	200800	99489295	2430	2430	2430	2430	0
21	20240624	200700	99489295	2430	2430	2430	2430	0
22	20240624	200600	99489295	2430	2430	2430	2430	0
23	20240624	200500	99489295	2430	2430	2430	2430	0
24	20240624	200400	99489295	2430	2430	2430	2430	0
25	20240624	200300	99489295	2430	2430	2430	2430	0
26	20240624	200200	99489295	2430	2430	2430	2430	0
27	20240624	200100	99489295	2430	2430	2430	2430	0
28	20240624	200000	99489295	2430	2430	2430	2430	0
29	20240624	195900	99489295	2430	2430	2430	2430	0
30	20240624	195800	99489295	2430	2430	2430	2430	0
31	20240624	195700	99489295	2430	2430	2430	2430	0
32	20240624	195600	99489295	2430	2430	2430	2430	2023
33	20240624	195500	99489295	2430	2430	2430	2430	0
34	20240624	195400	99489295	2430	2430	2430	2430	0
35	20240624	195300	99489295	2430	2430	2430	2430	0
36	20240624	195200	99489295	2430	2430	2430	2430	0
37	20240624	195100	99489295	2430	2430	2430	2430	0
38	20240624	195000	99489295	2430	2430	2430	2430	0
39	20240624	194900	99489295	2430	2430	2430	2430	0
40	20240624	194800	99489295	2430	2430	2430	2430	0
41	20240624	194700	99489295	2430	2430	2430	2430	0
42	20240624	194600	99489295	2430	2430	2430	2430	0
43	20240624	194500	99489295	2430	2430	2430	2430	0
44	20240624	194400	99489295	2430	2430	2430	2430	0
45	20240624	194300	99489295	2430	2430	2430	2430	0
46	20240624	194200	99489295	2430	2430	2430	2430	0
47	20240624	194100	99489295	2430	2430	2430	2430	0
48	20240624	194000	99489295	2430	2430	2430	2430	0
49	20240624	193900	99489295	2430	2430	2430	2430	0
50	20240624	193800	99489295	2430	2430	2430	2430	0
51	20240624	193700	99489295	2430	2430	2430	2430	0
52	20240624	193600	99489295	2430	2430	2430	2430	0
53	20240624	193500	99489295	2430	2430	2430	2430	0
54	20240624	193400	99489295	2430	2430	2430	2430	0
55	20240624	193300	99489295	2430	2430	2430	2430	0
56	20240624	193200	99489295	2430	2430	2430	2430	0
57	20240624	193100	99489295	2430	2430	2430	2430	0
58	20240624	193000	99489295	2430	2430	2430	2430	0
59	20240624	192900	99489295	2430	2430	2430	2430	0
60	20240624	192800	99489295	2430	2430	2430	2430	0
61	20240624	192700	99489295	2430	2430	2430	2430	0
62	20240624	192600	99489295	2430	2430	2430	2430	2023
63	20240624	192500	99489295	2430	2430	2430	2430	0
64	20240624	192400	99489295	2430	2430	2430	2430	0
65	20240624	192300	99489295	2430	2430	2430	2430	0
66	20240624	192200	99489295	2430	2430	2430	2430	0
67	20240624	192100	99489295	2430	2430	2430	2430	0
68	20240624	192000	99489295	2430	2430	2430	2430	0
69	20240624	191900	99489295	2430	2430	2430	2430	0
70	20240624	191800	99489295	2430	2430	2430	2430	0
71	20240624	191700	99489295	2430	2430	2430	2430	0
72	20240624	191600	99489295	2430	2430	2430	2430	0
73	20240624	191500	99489295	2430	2430	2430	2430	0
74	20240624	191400	99489295	2430	2430	2430	2430	0
75	20240624	191300	99489295	2430	2430	2430	2430	0
76	20240624	191200	99489295	2430	2430	2430	2430	0
77	20240624	191100	99489295	2430	2430	2430	2430	0
78	20240624	191000	99489295	2430	2430	2430	2430	0
79	20240624	190900	99489295	2430	2430	2430	2430	0
80	20240624	190800	99489295	2430	2430	2430	2430	0
81	20240624	190700	99489295	2430	2430	2430	2430	0
82	20240624	190600	99489295	2430	2430	2430	2430	0
83	20240624	190500	99489295	2430	2430	2430	2430	0
84	20240624	190400	99489295	2430	2430	2430	2430	0
85	20240624	190300	99489295	2430	2430	2430	2430	0
86	20240624	190200	99489295	2430	2430	2430	2430	0
87	20240624	190100	99489295	2430	2430	2430	2430	0
88	20240624	190000	99489295	2430	2430	2430	2430	0
89	20240624	185900	99489295	2430	2430	2430	2430	0
90	20240624	185800	99489295	2430	2430	2430	2430	0
91	20240624	185700	99489295	2430	2430	2430	2430	0
92	20240624	185600	99489295	2430	2430	2430	2430	2023
93	20240624	185500	99489295	2430	2430	2430	2430	0
94	20240624	185400	99489295	2430	2430	2430	2430	0
95	20240624	185300	99489295	2430	2430	2430	2430	0
96	20240624	185200	99489295	2430	2430	2430	2430	0
97	20240624	185100	99489295	2430	2430	2430	2430	0
98	20240624	185000	99489295	2430	2430	2430	2430	0
99	20240624	184900	99489295	2430	2430	2430	2430	0
100	20240624	184800	99489295	2430	2430	2430	2430	0
101	20240624	184700	99489295	2430	2430	2430	2430	0
102	20240624	184600	99489295	2430	2430	2430	2430	0
103	20240624	184500	99489295	2430	2430	2430	2430	0
104	20240624	184400	99489295	2430	2430	2430	2430	0
105	20240624	184300	99489295	2430	2430	2430	2430	0
106	20240624	184200	99489295	2430	2430	2430	2430	0
107	20240624	184100	99489295	2430	2430	2430	2430	0
108	20240624	184000	99489295	2430	2430	2430	2430	0
109	20240624	183900	99489295	2430	2430	2430	2430	0
110	20240624	183800	99489295	2430	2430	2430	2430	0
111	20240624	183700	99489295	2430	2430	2430	2430	0
112	20240624	183600	99489295	2430	2430	2430	2430	0
113	20240624	183500	99489295	2430	2430	2430	2430	0
114	20240624	183400	99489295	2430	2430	2430	2430	0
115	20240624	183300	99489295	2430	2430	2430	2430	0
116	20240624	183200	99489295	2430	2430	2430	2430	0
117	20240624	183100	99489295	2430	2430	2430	2430	0
118	20240624	183000	99489295	2430	2430	2430	2430	0
119	20240624	182900	99489295	2430	2430	2430	2430	0
120	20240624	182800	99489295	2430	2430	2430	2430	0
121	20240624	182700	99489295	2430	2430	2430	2430	0
122	20240624	182600	99489295	2430	2430	2430	2430	2023
123	20240624	182500	99489295	2430	2430	2430	2430	0
124	20240624	182400	99489295	2430	2430	2430	2430	0
125	20240624	182300	99489295	2430	2430	2430	2430	0
126	20240624	182200	99489295	2430	2430	2430	2430	0
127	20240624	182100	99489295	2430	2430	2430	2430	0
128	20240624	182000	99489295	2430	2430	2430	2430	0
129	20240624	181900	99489295	2430	2430	2430	2430	0
130	20240624	181800	99489295	2430	2430	2430	2430	0
131	20240624	181700	99489295	2430	2430	2430	2430	0
132	20240624	181600	99489295	2430	2430	2430	2430	0
133	20240624	181500	99489295	2430	2430	2430	2430	0
134	20240624	181400	99489295	2430	2430	2430	2430	0
135	20240624	181300	99489295	2430	2430	2430	2430	0
136	20240624	181200	99489295	2430	2430	2430	2430	0
137	20240624	181100	99489295	2430	2430	2430	2430	0
138	20240624	181000	99489295	2430	2430	2430	2430	0
139	20240624	180900	99489295	2430	2430	2430	2430	0
140	20240624	180800	99489295	2430	2430	2430	2430	0
141	20240624	180700	99489295	2430	2430	2430	2430	0
142	20240624	180600	99489295	2430	2430	2430	2430	0
143	20240624	180500	99489295	2430	2430	2430	2430	0
144	20240624	180400	99489295	2430	2430	2430	2430	0
145	20240624	180300	99489295	2430	2430	2430	2430	0
146	20240624	180200	99489295	2430	2430	2430	2430	0
147	20240624	180100	99489295	2430	2430	2430	2430	0
148	20240624	180000	99489295	2430	2430	2430	2430	0
149	20240624	175900	99489295	2430	2430	2430	2430	0
150	20240624	175800	99489295	2430	2430	2430	2430	0
151	20240624	175700	99489295	2430	2430	2430	2430	0
152	20240624	175600	99489295	2430	2430	2430	2430	2023
153	20240624	175500	99489295	2430	2430	2430	2430	0
154	20240624	175400	99489295	2430	2430	2430	2430	0
155	20240624	175300	99489295	2430	2430	2430	2430	0
156	20240624	175200	99489295	2430	2430	2430	2430	0
157	20240624	175100	99489295	2430	2430	2430	2430	0
158	20240624	175000	99489295	2430	2430	2430	2430	0
159	20240624	174900	99489295	2430	2430	2430	2430	0
160	20240624	174800	99489295	2430	2430	2430	2430	0
161	20240624	174700	99489295	2430	2430	2430	2430	0
162	20240624	174600	99489295	2430	2430	2430	2430	0
163	20240624	174500	99489295	2430	2430	2430	2430	0
164	20240624	174400	99489295	2430	2430	2430	2430	0
165	20240624	174300	99489295	2430	2430	2430	2430	0
166	20240624	174200	99489295	2430	2430	2430	2430	0
167	20240624	174100	99489295	2430	2430	2430	2430	0
168	20240624	174000	99489295	2430	2430	2430	2430	0
169	20240624	173900	99489295	2430	2430	2430	2430	0
170	20240624	173800	99489295	2430	2430	2430	2430	0
171	20240624	173700	99489295	2430	2430	2430	2430	0
172	20240624	173600	99489295	2430	2430	2430	2430	0
173	20240624	173500	99489295	2430	2430	2430	2430	0
174	20240624	173400	99489295	2430	2430	2430	2430	0
175	20240624	173300	99489295	2430	2430	2430	2430	0
176	20240624	173200	99489295	2430	2430	2430	2430	0
177	20240624	173100	99489295	2430	2430	2430	2430	0
178	20240624	173000	99489295	2430	2430	2430	2430	0
179	20240624	172900	99489295	2430	2430	2430	2430	0
180	20240624	172800	99489295	2430	2430	2430	2430	0
181	20240624	172700	99489295	2430	2430	2430	2430	0
182	20240624	172600	99489295	2430	2430	2430	2430	2023
183	20240624	172500	99489295	2430	2430	2430	2430	0
184	20240624	172400	99489295	2430	2430	2430	2430	0
185	20240624	172300	99489295	2430	2430	2430	2430	0
186	20240624	172200	99489295	2430	2430	2430	2430	0
187	20240624	172100	99489295	2430	2430	2430	2430	0
188	20240624	172000	99489295	2430	2430	2430	2430	0
189	20240624	171900	99489295	2430	2430	2430	2430	0
190	20240624	171800	99489295	2430	2430	2430	2430	0
191	20240624	171700	99489295	2430	2430	2430	2430	0
192	20240624	171600	99489295	2430	2430	2430	2430	0
193	20240624	171500	99489295	2430	2430	2430	2430	0
194	20240624	171400	99489295	2430	2430	2430	2430	0
195	20240624	171300	99489295	2430	2430	2430	2430	0
196	20240624	171200	99489295	2430	2430	2430	2430	0
197	20240624	171100	99489295	2430	2430	2430	2430	0
198	20240624	171000	99489295	2430	2430	2430	2430	0
199	20240624	170900	99489295	2430	2430	2430	2430	0
200	20240624	170800	99489295	2430	2430	2430	2430	0
201	20240624	170700	99489295	2430	2430	2430	2430	0
202	20240624	170600	99489295	2430	2430	2430	2430	0
203	20240624	170500	99489295	2430	2430	2430	2430	0
204	20240624	170400	99489295	2430	2430	2430	2430	0
205	20240624	170300	99489295	2430	2430	2430	2430	0
206	20240624	170200	99489295	2430	2430	2430	2430	0
207	20240624	170100	99489295	2430	2430	2430	2430	0
208	20240624	170000	99489295	2430	2430	2430	2430	0
209	20240624	165900	99489295	2430	2430	2430	2430	0
210	20240624	165800	99489295	2430	2430	2430	2430	0
211	20240624	165700	99489295	2430	2430	2430	2430	0
212	20240624	165600	99489295	2430	2430	2430	2430	2023
213	20240624	165500	99489295	2430	2430	2430	2430	0
214	20240624	165400	99489295	2430	2430	2430	2430	0
215	20240624	165300	99489295	2430	2430	2430	2430	0
216	20240624	165200	99489295	2430	2430	2430	2430	0
217	20240624	165100	99489295	2430	2430	2430	2430	0
218	20240624	165000	99489295	2430	2430	2430	2430	0
219	20240624	164900	99489295	2430	2430	2430	2430	0
220	20240624	164800	99489295	2430	2430	2430	2430	0
221	20240624	164700	99489295	2430	2430	2430	2430	0
222	20240624	164600	99489295	2430	2430	2430	2430	0
223	20240624	164500	99489295	2430	2430	2430	2430	0
224	20240624	164400	99489295	2430	2430	2430	2430	0
225	20240624	164300	99489295	2430	2430	2430	2430	0
226	20240624	164200	99489295	2430	2430	2430	2430	0
227	20240624	164100	99489295	2430	2430	2430	2430	0
228	20240624	164000	99489295	2430	2430	2430	2430	0
229	20240624	163900	99489295	2430	2430	2430	2430	0
230	20240624	163800	99489295	2430	2430	2430	2430	0
231	20240624	163700	99489295	2430	2430	2430	2430	0
232	20240624	163600	99489295	2430	2430	2430	2430	0
233	20240624	163500	99489295	2430	2430	2430	2430	0
234	20240624	163400	99489295	2430	2430	2430	2430	0
235	20240624	163300	99489295	2430	2430	2430	2430	0
236	20240624	163200	99489295	2430	2430	2430	2430	0
237	20240624	163100	99489295	2430	2430	2430	2430	0
238	20240624	163000	99489295	2430	2430	2430	2430	0
239	20240624	162900	99489295	2430	2430	2430	2430	0
240	20240624	162800	99489295	2430	2430	2430	2430	0
241	20240624	162700	99489295	2430	2430	2430	2430	0
242	20240624	162600	99489295	2430	2430	2430	2430	2023
243	20240624	162500	99489295	2430	2430	2430	2430	0
244	20240624	162400	99489295	2430	2430	2430	2430	0
245	20240624	162300	99489295	2430	2430	2430	2430	0
246	20240624	162200	99489295	2430	2430	2430	2430	0
247	20240624	162100	99489295	2430	2430	2430	2430	0
248	20240624	162000	99489295	2430	2430	2430	2430	0
249	20240624	161900	99489295	2430	2430	2430	2430	0
250	20240624	161800	99489295	2430	2430	2430	2430	0
251	20240624	161700	99489295	2430	2430	2430	2430	0
252	20240624	161600	99489295	2430	2430	2430	2430	0
253	20240624	161500	99489295	2430	2430	2430	2430	0
254	20240624	161400	99489295	2430	2430	2430	2430	0
255	20240624	161300	99489295	2430	2430	2430	2430	0
256	20240624	161200	99489295	2430	2430	2430	2430	0
257	20240624	161100	99489295	2430	2430	2430	2430	0
258	20240624	161000	99489295	2430	2430	2430	2430	0
259	20240624	160900	99489295	2430	2430	2430	2430	0
260	20240624	160800	99489295	2430	2430	2430	2430	0
261	20240624	160700	99489295	2430	2430	2430	2430	0
262	20240624	160600	99489295	2430	2430	2430	2430	0
263	20240624	160500	99489295	2430	2430	2430	2430	0
264	20240624	160400	99489295	2430	2430	2430	2430	0
265	20240624	160300	99489295	2430	2430	2430	2430	0
266	20240624	160200	99489295	2430	2430	2430	2430	0
267	20240624	160100	99489295	2430	2430	2430	2430	0
268	20240624	160000	99489295	2430	2430	2430	2430	0
269	20240624	155900	99489295	2430	2430	2430	2430	0
270	20240624	155800	99489295	2430	2430	2430	2430	0
271	20240624	155700	99489295	2430	2430	2430	2430	0
272	20240624	155600	99489295	2430	2430	2430	2430	2023
273	20240624	155500	99489295	2430	2430	2430	2430	0
274	20240624	155400	99489295	2430	2430	2430	2430	0
275	20240624	155300	99489295	2430	2430	2430	2430	0
276	20240624	155200	99489295	2430	2430	2430	2430	0
277	20240624	155100	99489295	2430	2430	2430	2430	0
278	20240624	155000	99489295	2430	2430	2430	2430	0
279	20240624	154900	99489295	2430	2430	2430	2430	0
280	20240624	154800	99489295	2430	2430	2430	2430	0
281	20240624	154700	99489295	2430	2430	2430	2430	0
282	20240624	154600	99489295	2430	2430	2430	2430	0
283	20240624	154500	99489295	2430	2430	2430	2430	0
284	20240624	154400	99489295	2430	2430	2430	2430	0
285	20240624	154300	99489295	2430	2430	2430	2430	0
286	20240624	154200	99489295	2430	2430	2430	2430	0
287	20240624	154100	99489295	2430	2430	2430	2430	0
288	20240624	154000	99489295	2430	2430	2430	2430	0
289	20240624	153900	99489295	2430	2430	2430	2430	0
290	20240624	153800	99489295	2430	2430	2430	2430	0
291	20240624	153700	99489295	2430	2430	2430	2430	0
292	20240624	153600	99489295	2430	2430	2430	2430	0
293	20240624	153500	99489295	2430	2430	2430	2430	0
294	20240624	153400	99489295	2430	2430	2430	2430	0
295	20240624	153300	99489295	2430	2430	2430	2430	0
296	20240624	153200	99489295	2430	2430	2430	2430	0
297	20240624	153100	99489295	2430	2430	2430	2430	0
298	20240624	153000	99489295	2430	2430	2430	2430	2023
299	20240624	152900	94573405	2430	2430	2430	2430	0
300	20240624	152800	94573405	2430	2430	2430	2430	0
301	20240624	152700	94573405	2430	2430	2430	2430	0
302	20240624	152600	94573405	2430	2430	2430	2430	0
303	20240624	152500	94573405	2430	2430	2430	2430	0
304	20240624	152400	94573405	2430	2430	2430	2430	0
305	20240624	152300	94573405	2430	2430	2430	2430	0
306	20240624	152200	94573405	2430	2430	2430	2430	0
307	20240624	152100	94573405	2430	2430	2430	2430	0
308	20240624	152000	94573405	2430	2430	2430	2430	0
309	20240624	151900	94573405	2430	2435	2435	2430	1338
310	20240624	151800	91321580	2435	2440	2440	2435	324
311	20240624	151700	90531890	2440	2440	2440	2440	0
312	20240624	151600	90531890	2440	2440	2440	2440	0
313	20240624	151500	90531890	2440	2440	2440	2440	0
314	20240624	151400	90531890	2440	2440	2440	2440	0
315	20240624	151300	90531890	2440	2440	2440	2440	0
316	20240624	151200	90531890	2440	2440	2440	2440	20
317	20240624	151100	90483090	2435	2435	2435	2435	1
318	20240624	151000	90480655	2440	2435	2440	2435	63
319	20240624	150900	90327240	2430	2430	2430	2430	0
320	20240624	150800	90327240	2430	2430	2430	2430	0
321	20240624	150700	90327240	2430	2430	2430	2430	0
322	20240624	150600	90327240	2430	2430	2430	2430	0
323	20240624	150500	90327240	2430	2435	2435	2430	29
324	20240624	150400	90256670	2435	2435	2435	2435	0
325	20240624	150300	90256670	2435	2435	2435	2435	0
326	20240624	150200	90256670	2435	2435	2435	2435	0
327	20240624	150100	90256670	2435	2435	2435	2435	0
328	20240624	150000	90256670	2435	2435	2435	2435	0
329	20240624	145900	90256670	2435	2435	2435	2435	200
330	20240624	145800	89769670	2435	2435	2435	2435	0
331	20240624	145700	89769670	2435	2435	2435	2435	0
332	20240624	145600	89769670	2435	2435	2435	2435	0
333	20240624	145500	89769670	2435	2435	2435	2435	7
334	20240624	145400	89752625	2435	2435	2435	2435	30
335	20240624	145300	89679575	2435	2435	2435	2435	0
336	20240624	145200	89679575	2435	2435	2435	2435	0
337	20240624	145100	89679575	2435	2435	2435	2435	0
338	20240624	145000	89679575	2435	2435	2435	2435	0
339	20240624	144900	89679575	2435	2435	2435	2435	0
340	20240624	144800	89679575	2435	2435	2435	2435	0
341	20240624	144700	89679575	2435	2435	2435	2435	0
342	20240624	144600	89679575	2435	2435	2435	2435	0
343	20240624	144500	89679575	2435	2435	2435	2435	0
344	20240624	144400	89679575	2435	2435	2435	2435	17
345	20240624	144300	89638180	2440	2440	2440	2440	0
346	20240624	144200	89638180	2440	2440	2440	2440	0
347	20240624	144100	89638180	2440	2440	2440	2440	0
348	20240624	144000	89638180	2440	2440	2440	2440	0
349	20240624	143900	89638180	2440	2440	2440	2440	0
350	20240624	143800	89638180	2440	2440	2440	2440	0
351	20240624	143700	89638180	2440	2440	2440	2440	0
352	20240624	143600	89638180	2440	2440	2440	2440	0
353	20240624	143500	89638180	2440	2440	2440	2440	0
354	20240624	143400	89638180	2440	2440	2440	2440	0
355	20240624	143300	89638180	2440	2440	2440	2440	50
356	20240624	143200	89516180	2430	2430	2430	2430	0
357	20240624	143100	89516180	2430	2435	2435	2425	1475
358	20240624	143000	85928105	2435	2435	2435	2435	0
359	20240624	142900	85928105	2435	2435	2435	2435	1
360	20240624	142800	85925670	2430	2430	2430	2430	0
361	20240624	142700	85925670	2430	2430	2430	2430	0
362	20240624	142600	85925670	2430	2430	2430	2430	0
363	20240624	142500	85925670	2430	2430	2430	2430	0
364	20240624	142400	85925670	2430	2430	2430	2430	0
365	20240624	142300	85925670	2430	2430	2430	2430	0
366	20240624	142200	85925670	2430	2430	2430	2430	0
367	20240624	142100	85925670	2430	2430	2430	2430	0
368	20240624	142000	85925670	2430	2445	2445	2430	56
369	20240624	141900	85789290	2445	2445	2445	2445	0
370	20240624	141800	85789290	2445	2445	2445	2445	0
371	20240624	141700	85789290	2445	2445	2445	2445	0
372	20240624	141600	85789290	2445	2445	2445	2445	1
373	20240624	141500	85786845	2445	2445	2445	2445	0
374	20240624	141400	85786845	2445	2445	2445	2445	0
375	20240624	141300	85786845	2445	2445	2445	2445	0
376	20240624	141200	85786845	2445	2445	2445	2445	0
377	20240624	141100	85786845	2445	2445	2445	2445	0
378	20240624	141000	85786845	2445	2445	2445	2445	0
379	20240624	140900	85786845	2445	2445	2445	2445	0
380	20240624	140800	85786845	2445	2445	2445	2445	0
381	20240624	140700	85786845	2445	2445	2445	2445	4
382	20240624	140600	85777065	2425	2425	2425	2425	0
383	20240624	140500	85777065	2425	2430	2430	2425	501
384	20240624	140400	84559640	2430	2440	2440	2430	2000
385	20240624	140300	79693675	2450	2450	2450	2450	0
386	20240624	140200	79693675	2450	2440	2450	2440	29
387	20240624	140100	79622725	2450	2450	2450	2450	0
388	20240624	140000	79622725	2450	2450	2450	2450	0
389	20240624	135900	79622725	2450	2450	2450	2450	8
390	20240624	135800	79603125	2450	2450	2450	2450	10
391	20240624	135700	79578625	2445	2445	2445	2445	0
392	20240624	135600	79578625	2445	2445	2445	2445	0
393	20240624	135500	79578625	2445	2445	2445	2445	300
394	20240624	135400	78845125	2440	2445	2445	2440	804
395	20240624	135300	76880385	2450	2450	2450	2450	0
396	20240624	135200	76880385	2450	2450	2450	2450	0
397	20240624	135100	76880385	2450	2450	2450	2450	0
398	20240624	135000	76880385	2450	2450	2450	2450	0
399	20240624	134900	76880385	2450	2450	2450	2450	0
400	20240624	134800	76880385	2450	2450	2450	2450	0
401	20240624	134700	76880385	2450	2450	2450	2450	0
402	20240624	134600	76880385	2450	2450	2450	2450	0
403	20240624	134500	76880385	2450	2450	2450	2450	0
404	20240624	134400	76880385	2450	2450	2450	2450	0
405	20240624	134300	76880385	2450	2450	2450	2450	4
406	20240624	134200	76870585	2450	2450	2450	2450	0
407	20240624	134100	76870585	2450	2450	2450	2450	0
408	20240624	134000	76870585	2450	2450	2450	2450	0
409	20240624	133900	76870585	2450	2450	2450	2450	0
410	20240624	133800	76870585	2450	2450	2450	2450	0
411	20240624	133700	76870585	2450	2450	2450	2450	50
412	20240624	133600	76748085	2450	2450	2450	2450	0
413	20240624	133500	76748085	2450	2450	2450	2450	1
414	20240624	133400	76745635	2445	2445	2445	2445	0
415	20240624	133300	76745635	2445	2445	2445	2445	0
416	20240624	133200	76745635	2445	2445	2445	2445	3
417	20240624	133100	76738300	2445	2445	2445	2445	10
418	20240624	133000	76713850	2445	2445	2445	2445	0
419	20240624	132900	76713850	2445	2445	2445	2445	197
420	20240624	132800	76232185	2450	2450	2450	2450	100
421	20240624	132700	75987185	2450	2450	2450	2450	728
422	20240624	132600	74203585	2450	2450	2450	2450	0
423	20240624	132500	74203585	2450	2450	2450	2450	504
424	20240624	132400	72968785	2450	2450	2450	2450	0
425	20240624	132300	72968785	2450	2450	2450	2450	500
426	20240624	132200	71743785	2450	2450	2450	2450	0
427	20240624	132100	71743785	2450	2450	2450	2450	0
428	20240624	132000	71743785	2450	2450	2450	2450	0
429	20240624	131900	71743785	2450	2450	2450	2450	0
430	20240624	131800	71743785	2450	2445	2450	2445	4
431	20240624	131700	71733995	2450	2450	2450	2450	0
432	20240624	131600	71733995	2450	2450	2450	2450	10
433	20240624	131500	71709495	2450	2450	2450	2450	204
434	20240624	131400	71209695	2450	2460	2460	2450	144
435	20240624	131300	70856880	2465	2465	2465	2465	78
436	20240624	131200	70664610	2465	2465	2465	2465	130
437	20240624	131100	70344160	2465	2465	2465	2465	152
438	20240624	131000	69969480	2465	2465	2465	2465	0
439	20240624	130900	69969480	2465	2465	2465	2465	0
440	20240624	130800	69969480	2465	2465	2465	2465	3
441	20240624	130700	69962085	2450	2450	2450	2450	0
442	20240624	130600	69962085	2450	2450	2450	2450	0
443	20240624	130500	69962085	2450	2465	2465	2445	5019
444	20240624	130400	57643475	2465	2465	2465	2465	0
445	20240624	130300	57643475	2465	2465	2465	2465	0
446	20240624	130200	57643475	2465	2465	2465	2465	0
447	20240624	130100	57643475	2465	2465	2465	2465	0
448	20240624	130000	57643475	2465	2465	2465	2465	0
449	20240624	125900	57643475	2465	2465	2465	2465	0
450	20240624	125800	57643475	2465	2465	2465	2465	0
451	20240624	125700	57643475	2465	2465	2465	2465	0
452	20240624	125600	57643475	2465	2465	2465	2465	0
453	20240624	125500	57643475	2465	2465	2465	2465	0
454	20240624	125400	57643475	2465	2465	2465	2465	0
455	20240624	125300	57643475	2465	2465	2465	2465	0
456	20240624	125200	57643475	2465	2465	2465	2465	0
457	20240624	125100	57643475	2465	2465	2465	2465	0
458	20240624	125000	57643475	2465	2465	2465	2465	0
459	20240624	124900	57643475	2465	2465	2465	2465	0
460	20240624	124800	57643475	2465	2465	2465	2465	0
461	20240624	124700	57643475	2465	2465	2465	2465	0
462	20240624	124600	57643475	2465	2465	2465	2465	0
463	20240624	124500	57643475	2465	2465	2465	2465	209
464	20240624	124400	57128290	2475	2475	2475	2475	0
465	20240624	124300	57128290	2475	2475	2475	2475	0
466	20240624	124200	57128290	2475	2475	2475	2475	0
467	20240624	124100	57128290	2475	2475	2475	2475	0
468	20240624	124000	57128290	2475	2475	2475	2475	0
469	20240624	123900	57128290	2475	2475	2475	2475	1
470	20240624	123800	57125815	2465	2465	2465	2465	0
471	20240624	123700	57125815	2465	2465	2465	2465	0
472	20240624	123600	57125815	2465	2465	2465	2465	231
473	20240624	123500	56556400	2470	2475	2475	2470	20
474	20240624	123400	56506925	2470	2470	2470	2470	0
475	20240624	123300	56506925	2470	2470	2470	2470	0
476	20240624	123200	56506925	2470	2470	2470	2470	10
477	20240624	123100	56482225	2465	2465	2465	2465	0
478	20240624	123000	56482225	2465	2465	2465	2465	694
479	20240624	122900	54771515	2475	2475	2475	2475	0
480	20240624	122800	54771515	2475	2475	2475	2475	0
481	20240624	122700	54771515	2475	2475	2475	2475	0
482	20240624	122600	54771515	2475	2475	2475	2475	0
483	20240624	122500	54771515	2475	2475	2475	2475	50
484	20240624	122400	54647765	2475	2475	2475	2475	0
485	20240624	122300	54647765	2475	2475	2475	2475	98
486	20240624	122200	54405215	2475	2475	2475	2475	252
487	20240624	122100	53781515	2470	2470	2470	2470	0
488	20240624	122000	53781515	2470	2470	2470	2470	0
489	20240624	121900	53781515	2470	2470	2470	2470	0
490	20240624	121800	53781515	2470	2470	2470	2470	0
491	20240624	121700	53781515	2470	2470	2470	2470	500
492	20240624	121600	52546515	2470	2470	2470	2470	0
493	20240624	121500	52546515	2470	2470	2470	2470	0
494	20240624	121400	52546515	2470	2470	2470	2470	0
495	20240624	121300	52546515	2470	2470	2470	2470	0
496	20240624	121200	52546515	2470	2470	2470	2470	0
497	20240624	121100	52546515	2470	2470	2470	2470	0
498	20240624	121000	52546515	2470	2470	2470	2470	0
499	20240624	120900	52546515	2470	2470	2470	2470	0
500	20240624	120800	52546515	2470	2470	2470	2470	0
501	20240624	120700	52546515	2470	2470	2470	2470	0
502	20240624	120600	52546515	2470	2470	2470	2470	0
503	20240624	120500	52546515	2470	2470	2470	2470	0
504	20240624	120400	52546515	2470	2470	2470	2470	0
505	20240624	120300	52546515	2470	2470	2470	2470	0
506	20240624	120200	52546515	2470	2470	2470	2470	0
507	20240624	120100	52546515	2470	2470	2470	2470	0
508	20240624	120000	52546515	2470	2470	2470	2470	0
509	20240624	115900	52546515	2470	2470	2470	2470	0
510	20240624	115800	52546515	2470	2470	2470	2470	0
511	20240624	115700	52546515	2470	2470	2470	2470	0
512	20240624	115600	52546515	2470	2470	2470	2470	0
513	20240624	115500	52546515	2470	2470	2470	2470	0
514	20240624	115400	52546515	2470	2470	2470	2470	0
515	20240624	115300	52546515	2470	2470	2470	2470	0
516	20240624	115200	52546515	2470	2470	2470	2470	0
517	20240624	115100	52546515	2470	2470	2470	2470	0
518	20240624	115000	52546515	2470	2470	2470	2470	0
519	20240624	114900	52546515	2470	2470	2470	2470	0
520	20240624	114800	52546515	2470	2470	2470	2470	0
521	20240624	114700	52546515	2470	2470	2470	2470	0
522	20240624	114600	52546515	2470	2470	2470	2470	0
523	20240624	114500	52546515	2470	2470	2470	2470	0
524	20240624	114400	52546515	2470	2470	2470	2470	861
525	20240624	114300	50419845	2465	2465	2465	2465	0
526	20240624	114200	50419845	2465	2465	2465	2465	0
527	20240624	114100	50419845	2465	2465	2465	2465	0
528	20240624	114000	50419845	2465	2465	2465	2465	0
529	20240624	113900	50419845	2465	2465	2465	2465	0
530	20240624	113800	50419845	2465	2465	2465	2465	0
531	20240624	113700	50419845	2465	2465	2465	2465	0
532	20240624	113600	50419845	2465	2465	2465	2465	973
533	20240624	113500	48021400	2460	2460	2460	2460	0
534	20240624	113400	48021400	2460	2475	2475	2460	1820
535	20240624	113300	43532915	2485	2485	2485	2485	0
536	20240624	113200	43532915	2485	2485	2485	2485	0
537	20240624	113100	43532915	2485	2485	2485	2485	0
538	20240624	113000	43532915	2485	2485	2485	2485	0
539	20240624	112900	43532915	2485	2485	2485	2485	0
540	20240624	112800	43532915	2485	2485	2485	2485	0
541	20240624	112700	43532915	2485	2485	2485	2485	0
542	20240624	112600	43532915	2485	2485	2485	2485	0
543	20240624	112500	43532915	2485	2485	2485	2485	0
544	20240624	112400	43532915	2485	2485	2485	2485	0
545	20240624	112300	43532915	2485	2485	2485	2485	0
546	20240624	112200	43532915	2485	2485	2485	2485	0
547	20240624	112100	43532915	2485	2485	2485	2485	0
548	20240624	112000	43532915	2485	2485	2485	2485	0
549	20240624	111900	43532915	2485	2485	2485	2485	0
550	20240624	111800	43532915	2485	2485	2485	2485	0
551	20240624	111700	43532915	2485	2485	2485	2485	0
552	20240624	111600	43532915	2485	2485	2485	2485	0
553	20240624	111500	43532915	2485	2485	2485	2485	0
554	20240624	111400	43532915	2485	2485	2485	2485	0
555	20240624	111300	43532915	2485	2485	2485	2485	10
556	20240624	111200	43508065	2470	2470	2470	2470	175
557	20240624	111100	43075815	2470	2470	2470	2470	0
558	20240624	111000	43075815	2470	2470	2470	2470	175
559	20240624	110900	42643565	2470	2480	2480	2470	3336
560	20240624	110800	34400270	2480	2480	2480	2480	0
561	20240624	110700	34400270	2480	2480	2480	2480	1
562	20240624	110600	34397790	2480	2480	2480	2480	0
563	20240624	110500	34397790	2480	2480	2480	2480	0
564	20240624	110400	34397790	2480	2480	2480	2480	0
565	20240624	110300	34397790	2480	2480	2480	2480	0
566	20240624	110200	34397790	2480	2480	2480	2480	0
567	20240624	110100	34397790	2480	2480	2480	2480	0
568	20240624	110000	34397790	2480	2480	2480	2480	58
569	20240624	105900	34253950	2475	2475	2475	2475	0
570	20240624	105800	34253950	2475	2475	2475	2475	0
571	20240624	105700	34253950	2475	2475	2475	2475	0
572	20240624	105600	34253950	2475	2475	2475	2475	0
573	20240624	105500	34253950	2475	2475	2475	2475	0
574	20240624	105400	34253950	2475	2475	2475	2475	0
575	20240624	105300	34253950	2475	2475	2475	2475	10
576	20240624	105200	34229200	2475	2480	2480	2475	176
577	20240624	105100	33793005	2480	2480	2480	2480	0
578	20240624	105000	33793005	2480	2480	2480	2480	0
579	20240624	104900	33793005	2480	2480	2480	2480	0
580	20240624	104800	33793005	2480	2480	2480	2480	0
581	20240624	104700	33793005	2480	2480	2480	2480	0
582	20240624	104600	33793005	2480	2480	2480	2480	0
583	20240624	104500	33793005	2480	2480	2480	2480	0
584	20240624	104400	33793005	2480	2480	2480	2480	2
585	20240624	104300	33788045	2480	2480	2480	2480	1
586	20240624	104200	33785565	2480	2480	2480	2480	0
587	20240624	104100	33785565	2480	2480	2480	2480	18
588	20240624	104000	33740925	2475	2475	2475	2475	0
589	20240624	103900	33740925	2475	2475	2475	2475	0
590	20240624	103800	33740925	2475	2475	2475	2475	0
591	20240624	103700	33740925	2475	2475	2475	2475	0
592	20240624	103600	33740925	2475	2475	2475	2475	0
593	20240624	103500	33740925	2475	2475	2475	2475	0
594	20240624	103400	33740925	2475	2475	2475	2475	482
595	20240624	103300	32547975	2480	2480	2480	2480	0
596	20240624	103200	32547975	2480	2480	2480	2480	10
597	20240624	103100	32523175	2480	2480	2480	2480	0
598	20240624	103000	32523175	2480	2480	2480	2480	0
599	20240624	102900	32523175	2480	2480	2480	2480	158
600	20240624	102800	32131335	2490	2490	2490	2490	17
601	20240624	102700	32089005	2490	2490	2490	2490	5
602	20240624	102600	32076555	2485	2485	2485	2485	5
603	20240624	102500	32064130	2490	2490	2490	2490	5
604	20240624	102400	32051680	2490	2490	2490	2490	0
605	20240624	102300	32051680	2490	2490	2490	2490	0
606	20240624	102200	32051680	2490	2490	2490	2490	10
607	20240624	102100	32026780	2490	2490	2490	2490	0
608	20240624	102000	32026780	2490	2490	2490	2490	0
609	20240624	101900	32026780	2490	2490	2490	2490	0
610	20240624	101800	32026780	2490	2490	2490	2490	0
611	20240624	101700	32026780	2490	2490	2490	2490	50
612	20240624	101600	31902280	2480	2480	2480	2480	0
613	20240624	101500	31902280	2480	2480	2480	2480	0
614	20240624	101400	31902280	2480	2480	2480	2480	0
615	20240624	101300	31902280	2480	2480	2480	2480	0
616	20240624	101200	31902280	2480	2480	2480	2480	0
617	20240624	101100	31902280	2480	2480	2480	2480	2
618	20240624	101000	31897320	2470	2490	2490	2470	1000
619	20240624	100900	29419000	2500	2500	2500	2500	0
620	20240624	100800	29419000	2500	2500	2500	2500	0
621	20240624	100700	29419000	2500	2500	2500	2500	4
622	20240624	100600	29409000	2500	2500	2500	2500	0
623	20240624	100500	29409000	2500	2500	2500	2500	1
624	20240624	100400	29406500	2495	2495	2495	2495	9
625	20240624	100300	29384045	2495	2495	2495	2495	41
626	20240624	100200	29281750	2495	2495	2495	2495	10
627	20240624	100100	29256800	2495	2495	2495	2495	0
628	20240624	100000	29256800	2495	2495	2495	2495	20
629	20240624	095900	29206900	2480	2480	2480	2480	1573
630	20240624	095800	25305860	2470	2470	2470	2470	10
631	20240624	095700	25281160	2470	2470	2470	2470	0
632	20240624	095600	25281160	2470	2495	2495	2470	4397
633	20240624	095500	14349640	2500	2500	2500	2500	0
634	20240624	095400	14349640	2500	2500	2500	2500	17
635	20240624	095300	14307140	2500	2500	2500	2500	50
636	20240624	095200	14182140	2495	2495	2495	2495	0
637	20240624	095100	14182140	2495	2495	2495	2495	910
638	20240624	095000	11911690	2495	2495	2495	2495	0
639	20240624	094900	11911690	2495	2495	2495	2495	0
640	20240624	094800	11911690	2495	2495	2495	2495	1
641	20240624	094700	11909195	2495	2495	2495	2495	102
642	20240624	094600	11654705	2500	2500	2500	2500	1
643	20240624	094500	11652205	2495	2495	2495	2495	0
644	20240624	094400	11652205	2495	2495	2495	2495	0
645	20240624	094300	11652205	2495	2495	2495	2495	0
646	20240624	094200	11652205	2495	2495	2495	2495	0
647	20240624	094100	11652205	2495	2495	2495	2495	0
648	20240624	094000	11652205	2495	2495	2495	2495	0
649	20240624	093900	11652205	2495	2495	2495	2495	0
650	20240624	093800	11652205	2495	2495	2495	2495	0
651	20240624	093700	11652205	2495	2495	2495	2495	831
652	20240624	093600	9578860	2495	2495	2495	2495	0
653	20240624	093500	9578860	2495	2495	2495	2495	3
654	20240624	093400	9571375	2500	2500	2500	2500	2096
655	20240624	093300	4331375	2495	2495	2495	2495	0
656	20240624	093200	4331375	2495	2495	2495	2495	0
657	20240624	093100	4331375	2495	2495	2495	2495	0
658	20240624	093000	4331375	2495	2495	2495	2495	5
659	20240624	092900	4318900	2495	2495	2495	2495	2
660	20240624	092800	4313910	2495	2495	2495	2495	70
661	20240624	092700	4139260	2500	2500	2500	2500	0
662	20240624	092600	4139260	2500	2500	2500	2500	0
663	20240624	092500	4139260	2500	2500	2500	2500	0
664	20240624	092400	4139260	2500	2510	2510	2500	1336
665	20240624	092300	798240	2515	2515	2515	2515	0
666	20240624	092200	798240	2515	2515	2515	2515	5
667	20240624	092100	785665	2515	2515	2515	2515	0
668	20240624	092000	785665	2515	2510	2515	2510	45
669	20240624	091900	672500	2520	2520	2520	2520	0
670	20240624	091800	672500	2520	2520	2520	2520	50
671	20240624	091700	546500	2515	2515	2515	2515	0
672	20240624	091600	546500	2515	2515	2515	2515	0
673	20240624	091500	546500	2515	2515	2515	2515	0
674	20240624	091400	546500	2515	2515	2515	2515	1
675	20240624	091300	543985	2535	2535	2535	2535	0
676	20240624	091200	543985	2535	2535	2535	2535	0
677	20240624	091100	543985	2535	2535	2535	2535	0
678	20240624	091000	543985	2535	2535	2535	2535	0
679	20240624	090900	543985	2535	2535	2535	2535	0
680	20240624	090800	543985	2535	2535	2535	2535	0
681	20240624	090700	543985	2535	2535	2535	2535	0
682	20240624	090600	543985	2535	2535	2535	2535	1
683	20240624	090500	541450	2540	2540	2540	2540	0
684	20240624	090400	541450	2540	2540	2540	2540	0
685	20240624	090300	541450	2540	2540	2540	2540	0
686	20240624	090200	541450	2540	2540	2540	2540	0
687	20240624	090100	541450	2540	2540	2540	2540	0
688	20240624	090000	541450	2540	2535	2540	2530	214