KissMeData/169330/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203000	125593780	2430	2430	2430	2430	3783
3	20240624	202900	125593780	2430	2430	2430	2430	0
4	20240624	202800	125593780	2430	2430	2430	2430	0
5	20240624	202700	125593780	2430	2430	2430	2430	0
6	20240624	202600	125593780	2430	2430	2430	2430	0
7	20240624	202500	125593780	2430	2430	2430	2430	0
8	20240624	202400	125593780	2430	2430	2430	2430	0
9	20240624	202300	125593780	2430	2430	2430	2430	0
10	20240624	202200	125593780	2430	2430	2430	2430	0
11	20240624	202100	125593780	2430	2430	2430	2430	0
12	20240624	202000	125593780	2430	2430	2430	2430	0
13	20240624	201900	125593780	2430	2430	2430	2430	0
14	20240624	201800	125593780	2430	2430	2430	2430	0
15	20240624	201700	125593780	2430	2430	2430	2430	0
16	20240624	201600	125593780	2430	2430	2430	2430	0
17	20240624	201500	125593780	2430	2430	2430	2430	0
18	20240624	201400	125593780	2430	2430	2430	2430	0
19	20240624	201300	125593780	2430	2430	2430	2430	0
20	20240624	201200	125593780	2430	2430	2430	2430	0
21	20240624	201100	125593780	2430	2430	2430	2430	0
22	20240624	201000	125593780	2430	2430	2430	2430	0
23	20240624	200900	125593780	2430	2430	2430	2430	0
24	20240624	200800	125593780	2430	2430	2430	2430	0
25	20240624	200700	125593780	2430	2430	2430	2430	0
26	20240624	200600	125593780	2430	2430	2430	2430	0
27	20240624	200500	125593780	2430	2430	2430	2430	0
28	20240624	200400	125593780	2430	2430	2430	2430	0
29	20240624	200300	125593780	2430	2430	2430	2430	0
30	20240624	200200	125593780	2430	2430	2430	2430	0
31	20240624	200100	125593780	2430	2430	2430	2430	0
32	20240624	200000	125593780	2430	2430	2430	2430	3783
33	20240624	195900	125593780	2430	2430	2430	2430	0
34	20240624	195800	125593780	2430	2430	2430	2430	0
35	20240624	195700	125593780	2430	2430	2430	2430	0
36	20240624	195600	125593780	2430	2430	2430	2430	0
37	20240624	195500	125593780	2430	2430	2430	2430	0
38	20240624	195400	125593780	2430	2430	2430	2430	0
39	20240624	195300	125593780	2430	2430	2430	2430	0
40	20240624	195200	125593780	2430	2430	2430	2430	0
41	20240624	195100	125593780	2430	2430	2430	2430	0
42	20240624	195000	125593780	2430	2430	2430	2430	0
43	20240624	194900	125593780	2430	2430	2430	2430	0
44	20240624	194800	125593780	2430	2430	2430	2430	0
45	20240624	194700	125593780	2430	2430	2430	2430	0
46	20240624	194600	125593780	2430	2430	2430	2430	0
47	20240624	194500	125593780	2430	2430	2430	2430	0
48	20240624	194400	125593780	2430	2430	2430	2430	0
49	20240624	194300	125593780	2430	2430	2430	2430	0
50	20240624	194200	125593780	2430	2430	2430	2430	0
51	20240624	194100	125593780	2430	2430	2430	2430	0
52	20240624	194000	125593780	2430	2430	2430	2430	0
53	20240624	193900	125593780	2430	2430	2430	2430	0
54	20240624	193800	125593780	2430	2430	2430	2430	0
55	20240624	193700	125593780	2430	2430	2430	2430	0
56	20240624	193600	125593780	2430	2430	2430	2430	0
57	20240624	193500	125593780	2430	2430	2430	2430	0
58	20240624	193400	125593780	2430	2430	2430	2430	0
59	20240624	193300	125593780	2430	2430	2430	2430	0
60	20240624	193200	125593780	2430	2430	2430	2430	0
61	20240624	193100	125593780	2430	2430	2430	2430	0
62	20240624	193000	125593780	2430	2430	2430	2430	3783
63	20240624	192900	125593780	2430	2430	2430	2430	0
64	20240624	192800	125593780	2430	2430	2430	2430	0
65	20240624	192700	125593780	2430	2430	2430	2430	0
66	20240624	192600	125593780	2430	2430	2430	2430	0
67	20240624	192500	125593780	2430	2430	2430	2430	0
68	20240624	192400	125593780	2430	2430	2430	2430	0
69	20240624	192300	125593780	2430	2430	2430	2430	0
70	20240624	192200	125593780	2430	2430	2430	2430	0
71	20240624	192100	125593780	2430	2430	2430	2430	0
72	20240624	192000	125593780	2430	2430	2430	2430	0
73	20240624	191900	125593780	2430	2430	2430	2430	0
74	20240624	191800	125593780	2430	2430	2430	2430	0
75	20240624	191700	125593780	2430	2430	2430	2430	0
76	20240624	191600	125593780	2430	2430	2430	2430	0
77	20240624	191500	125593780	2430	2430	2430	2430	0
78	20240624	191400	125593780	2430	2430	2430	2430	0
79	20240624	191300	125593780	2430	2430	2430	2430	0
80	20240624	191200	125593780	2430	2430	2430	2430	0
81	20240624	191100	125593780	2430	2430	2430	2430	0
82	20240624	191000	125593780	2430	2430	2430	2430	0
83	20240624	190900	125593780	2430	2430	2430	2430	0
84	20240624	190800	125593780	2430	2430	2430	2430	0
85	20240624	190700	125593780	2430	2430	2430	2430	0
86	20240624	190600	125593780	2430	2430	2430	2430	0
87	20240624	190500	125593780	2430	2430	2430	2430	0
88	20240624	190400	125593780	2430	2430	2430	2430	0
89	20240624	190300	125593780	2430	2430	2430	2430	0
90	20240624	190200	125593780	2430	2430	2430	2430	0
91	20240624	190100	125593780	2430	2430	2430	2430	0
92	20240624	190000	125593780	2430	2430	2430	2430	3783
93	20240624	185900	125593780	2430	2430	2430	2430	0
94	20240624	185800	125593780	2430	2430	2430	2430	0
95	20240624	185700	125593780	2430	2430	2430	2430	0
96	20240624	185600	125593780	2430	2430	2430	2430	0
97	20240624	185500	125593780	2430	2430	2430	2430	0
98	20240624	185400	125593780	2430	2430	2430	2430	0
99	20240624	185300	125593780	2430	2430	2430	2430	0
100	20240624	185200	125593780	2430	2430	2430	2430	0
101	20240624	185100	125593780	2430	2430	2430	2430	0
102	20240624	185000	125593780	2430	2430	2430	2430	0
103	20240624	184900	125593780	2430	2430	2430	2430	0
104	20240624	184800	125593780	2430	2430	2430	2430	0
105	20240624	184700	125593780	2430	2430	2430	2430	0
106	20240624	184600	125593780	2430	2430	2430	2430	0
107	20240624	184500	125593780	2430	2430	2430	2430	0
108	20240624	184400	125593780	2430	2430	2430	2430	0
109	20240624	184300	125593780	2430	2430	2430	2430	0
110	20240624	184200	125593780	2430	2430	2430	2430	0
111	20240624	184100	125593780	2430	2430	2430	2430	0
112	20240624	184000	125593780	2430	2430	2430	2430	0
113	20240624	183900	125593780	2430	2430	2430	2430	0
114	20240624	183800	125593780	2430	2430	2430	2430	0
115	20240624	183700	125593780	2430	2430	2430	2430	0
116	20240624	183600	125593780	2430	2430	2430	2430	0
117	20240624	183500	125593780	2430	2430	2430	2430	0
118	20240624	183400	125593780	2430	2430	2430	2430	0
119	20240624	183300	125593780	2430	2430	2430	2430	0
120	20240624	183200	125593780	2430	2430	2430	2430	0
121	20240624	183100	125593780	2430	2430	2430	2430	0
122	20240624	183000	125593780	2430	2430	2430	2430	3783
123	20240624	182900	125593780	2430	2430	2430	2430	0
124	20240624	182800	125593780	2430	2430	2430	2430	0
125	20240624	182700	125593780	2430	2430	2430	2430	0
126	20240624	182600	125593780	2430	2430	2430	2430	0
127	20240624	182500	125593780	2430	2430	2430	2430	0
128	20240624	182400	125593780	2430	2430	2430	2430	0
129	20240624	182300	125593780	2430	2430	2430	2430	0
130	20240624	182200	125593780	2430	2430	2430	2430	0
131	20240624	182100	125593780	2430	2430	2430	2430	0
132	20240624	182000	125593780	2430	2430	2430	2430	0
133	20240624	181900	125593780	2430	2430	2430	2430	0
134	20240624	181800	125593780	2430	2430	2430	2430	0
135	20240624	181700	125593780	2430	2430	2430	2430	0
136	20240624	181600	125593780	2430	2430	2430	2430	0
137	20240624	181500	125593780	2430	2430	2430	2430	0
138	20240624	181400	125593780	2430	2430	2430	2430	0
139	20240624	181300	125593780	2430	2430	2430	2430	0
140	20240624	181200	125593780	2430	2430	2430	2430	0
141	20240624	181100	125593780	2430	2430	2430	2430	0
142	20240624	181000	125593780	2430	2430	2430	2430	0
143	20240624	180900	125593780	2430	2430	2430	2430	0
144	20240624	180800	125593780	2430	2430	2430	2430	0
145	20240624	180700	125593780	2430	2430	2430	2430	0
146	20240624	180600	125593780	2430	2430	2430	2430	0
147	20240624	180500	125593780	2430	2430	2430	2430	0
148	20240624	180400	125593780	2430	2430	2430	2430	0
149	20240624	180300	125593780	2430	2430	2430	2430	0
150	20240624	180200	125593780	2430	2430	2430	2430	0
151	20240624	180100	125593780	2430	2430	2430	2430	0
152	20240624	180000	125593780	2430	2430	2430	2430	3783
153	20240624	175900	125593780	2430	2430	2430	2430	0
154	20240624	175800	125593780	2430	2430	2430	2430	0
155	20240624	175700	125593780	2430	2430	2430	2430	0
156	20240624	175600	125593780	2430	2430	2430	2430	0
157	20240624	175500	125593780	2430	2430	2430	2430	0
158	20240624	175400	125593780	2430	2430	2430	2430	0
159	20240624	175300	125593780	2430	2430	2430	2430	0
160	20240624	175200	125593780	2430	2430	2430	2430	0
161	20240624	175100	125593780	2430	2430	2430	2430	0
162	20240624	175000	125593780	2430	2430	2430	2430	0
163	20240624	174900	125593780	2430	2430	2430	2430	0
164	20240624	174800	125593780	2430	2430	2430	2430	0
165	20240624	174700	125593780	2430	2430	2430	2430	0
166	20240624	174600	125593780	2430	2430	2430	2430	0
167	20240624	174500	125593780	2430	2430	2430	2430	0
168	20240624	174400	125593780	2430	2430	2430	2430	0
169	20240624	174300	125593780	2430	2430	2430	2430	0
170	20240624	174200	125593780	2430	2430	2430	2430	0
171	20240624	174100	125593780	2430	2430	2430	2430	0
172	20240624	174000	125593780	2430	2430	2430	2430	0
173	20240624	173900	125593780	2430	2430	2430	2430	0
174	20240624	173800	125593780	2430	2430	2430	2430	0
175	20240624	173700	125593780	2430	2430	2430	2430	0
176	20240624	173600	125593780	2430	2430	2430	2430	0
177	20240624	173500	125593780	2430	2430	2430	2430	0
178	20240624	173400	125593780	2430	2430	2430	2430	0
179	20240624	173300	125593780	2430	2430	2430	2430	0
180	20240624	173200	125593780	2430	2430	2430	2430	0
181	20240624	173100	125593780	2430	2430	2430	2430	0
182	20240624	173000	125593780	2430	2430	2430	2430	3783
183	20240624	172900	125593780	2430	2430	2430	2430	0
184	20240624	172800	125593780	2430	2430	2430	2430	0
185	20240624	172700	125593780	2430	2430	2430	2430	0
186	20240624	172600	125593780	2430	2430	2430	2430	0
187	20240624	172500	125593780	2430	2430	2430	2430	0
188	20240624	172400	125593780	2430	2430	2430	2430	0
189	20240624	172300	125593780	2430	2430	2430	2430	0
190	20240624	172200	125593780	2430	2430	2430	2430	0
191	20240624	172100	125593780	2430	2430	2430	2430	0
192	20240624	172000	125593780	2430	2430	2430	2430	0
193	20240624	171900	125593780	2430	2430	2430	2430	0
194	20240624	171800	125593780	2430	2430	2430	2430	0
195	20240624	171700	125593780	2430	2430	2430	2430	0
196	20240624	171600	125593780	2430	2430	2430	2430	0
197	20240624	171500	125593780	2430	2430	2430	2430	0
198	20240624	171400	125593780	2430	2430	2430	2430	0
199	20240624	171300	125593780	2430	2430	2430	2430	0
200	20240624	171200	125593780	2430	2430	2430	2430	0
201	20240624	171100	125593780	2430	2430	2430	2430	0
202	20240624	171000	125593780	2430	2430	2430	2430	0
203	20240624	170900	125593780	2430	2430	2430	2430	0
204	20240624	170800	125593780	2430	2430	2430	2430	0
205	20240624	170700	125593780	2430	2430	2430	2430	0
206	20240624	170600	125593780	2430	2430	2430	2430	0
207	20240624	170500	125593780	2430	2430	2430	2430	0
208	20240624	170400	125593780	2430	2430	2430	2430	0
209	20240624	170300	125593780	2430	2430	2430	2430	0
210	20240624	170200	125593780	2430	2430	2430	2430	0
211	20240624	170100	125593780	2430	2430	2430	2430	0
212	20240624	170000	125593780	2430	2430	2430	2430	3783
213	20240624	165900	125593780	2430	2430	2430	2430	0
214	20240624	165800	125593780	2430	2430	2430	2430	0
215	20240624	165700	125593780	2430	2430	2430	2430	0
216	20240624	165600	125593780	2430	2430	2430	2430	0
217	20240624	165500	125593780	2430	2430	2430	2430	0
218	20240624	165400	125593780	2430	2430	2430	2430	0
219	20240624	165300	125593780	2430	2430	2430	2430	0
220	20240624	165200	125593780	2430	2430	2430	2430	0
221	20240624	165100	125593780	2430	2430	2430	2430	0
222	20240624	165000	125593780	2430	2430	2430	2430	0
223	20240624	164900	125593780	2430	2430	2430	2430	0
224	20240624	164800	125593780	2430	2430	2430	2430	0
225	20240624	164700	125593780	2430	2430	2430	2430	0
226	20240624	164600	125593780	2430	2430	2430	2430	0
227	20240624	164500	125593780	2430	2430	2430	2430	0
228	20240624	164400	125593780	2430	2430	2430	2430	0
229	20240624	164300	125593780	2430	2430	2430	2430	0
230	20240624	164200	125593780	2430	2430	2430	2430	0
231	20240624	164100	125593780	2430	2430	2430	2430	0
232	20240624	164000	125593780	2430	2430	2430	2430	0
233	20240624	163900	125593780	2430	2430	2430	2430	0
234	20240624	163800	125593780	2430	2430	2430	2430	0
235	20240624	163700	125593780	2430	2430	2430	2430	0
236	20240624	163600	125593780	2430	2430	2430	2430	0
237	20240624	163500	125593780	2430	2430	2430	2430	0
238	20240624	163400	125593780	2430	2430	2430	2430	0
239	20240624	163300	125593780	2430	2430	2430	2430	0
240	20240624	163200	125593780	2430	2430	2430	2430	0
241	20240624	163100	125593780	2430	2430	2430	2430	0
242	20240624	163000	125593780	2430	2430	2430	2430	3783
243	20240624	162900	125593780	2430	2430	2430	2430	0
244	20240624	162800	125593780	2430	2430	2430	2430	0
245	20240624	162700	125593780	2430	2430	2430	2430	0
246	20240624	162600	125593780	2430	2430	2430	2430	0
247	20240624	162500	125593780	2430	2430	2430	2430	0
248	20240624	162400	125593780	2430	2430	2430	2430	0
249	20240624	162300	125593780	2430	2430	2430	2430	0
250	20240624	162200	125593780	2430	2430	2430	2430	0
251	20240624	162100	125593780	2430	2430	2430	2430	0
252	20240624	162000	125593780	2430	2430	2430	2430	0
253	20240624	161900	125593780	2430	2430	2430	2430	0
254	20240624	161800	125593780	2430	2430	2430	2430	0
255	20240624	161700	125593780	2430	2430	2430	2430	0
256	20240624	161600	125593780	2430	2430	2430	2430	0
257	20240624	161500	125593780	2430	2430	2430	2430	0
258	20240624	161400	125593780	2430	2430	2430	2430	0
259	20240624	161300	125593780	2430	2430	2430	2430	0
260	20240624	161200	125593780	2430	2430	2430	2430	0
261	20240624	161100	125593780	2430	2430	2430	2430	0
262	20240624	161000	125593780	2430	2430	2430	2430	0
263	20240624	160900	125593780	2430	2430	2430	2430	0
264	20240624	160800	125593780	2430	2430	2430	2430	0
265	20240624	160700	125593780	2430	2430	2430	2430	0
266	20240624	160600	125593780	2430	2430	2430	2430	0
267	20240624	160500	125593780	2430	2430	2430	2430	0
268	20240624	160400	125593780	2430	2430	2430	2430	0
269	20240624	160300	125593780	2430	2430	2430	2430	0
270	20240624	160200	125593780	2430	2430	2430	2430	0
271	20240624	160100	125593780	2430	2430	2430	2430	0
272	20240624	160000	125593780	2430	2430	2430	2430	3783
273	20240624	155900	125593780	2430	2430	2430	2430	0
274	20240624	155800	125593780	2430	2430	2430	2430	0
275	20240624	155700	125593780	2430	2430	2430	2430	0
276	20240624	155600	125593780	2430	2430	2430	2430	0
277	20240624	155500	125593780	2430	2430	2430	2430	0
278	20240624	155400	125593780	2430	2430	2430	2430	0
279	20240624	155300	125593780	2430	2430	2430	2430	0
280	20240624	155200	125593780	2430	2430	2430	2430	0
281	20240624	155100	125593780	2430	2430	2430	2430	0
282	20240624	155000	125593780	2430	2430	2430	2430	0
283	20240624	154900	125593780	2430	2430	2430	2430	0
284	20240624	154800	125593780	2430	2430	2430	2430	0
285	20240624	154700	125593780	2430	2430	2430	2430	0
286	20240624	154600	125593780	2430	2430	2430	2430	0
287	20240624	154500	125593780	2430	2430	2430	2430	0
288	20240624	154400	125593780	2430	2430	2430	2430	0
289	20240624	154300	125593780	2430	2430	2430	2430	0
290	20240624	154200	125593780	2430	2430	2430	2430	0
291	20240624	154100	125593780	2430	2430	2430	2430	0
292	20240624	154000	125593780	2430	2430	2430	2430	0
293	20240624	153900	125593780	2430	2430	2430	2430	0
294	20240624	153800	125593780	2430	2430	2430	2430	0
295	20240624	153700	125593780	2430	2430	2430	2430	0
296	20240624	153600	125593780	2430	2430	2430	2430	0
297	20240624	153500	125593780	2430	2430	2430	2430	0
298	20240624	153400	125593780	2430	2430	2430	2430	0
299	20240624	153300	125593780	2430	2430	2430	2430	0
300	20240624	153200	125593780	2430	2430	2430	2430	0
301	20240624	153100	125593780	2430	2430	2430	2430	0
302	20240624	153000	125593780	2430	2430	2430	2430	7566
303	20240624	152900	116401090	2465	2465	2465	2465	0
304	20240624	152800	116401090	2465	2465	2465	2465	0
305	20240624	152700	116401090	2465	2465	2465	2465	0
306	20240624	152600	116401090	2465	2465	2465	2465	0
307	20240624	152500	116401090	2465	2465	2465	2465	0
308	20240624	152400	116401090	2465	2465	2465	2465	0
309	20240624	152300	116401090	2465	2465	2465	2465	0
310	20240624	152200	116401090	2465	2465	2465	2465	0
311	20240624	152100	116401090	2465	2465	2465	2465	0
312	20240624	152000	116401090	2465	2465	2465	2465	0
313	20240624	151900	116401090	2465	2465	2465	2465	1
314	20240624	151800	116398625	2460	2460	2460	2460	4
315	20240624	151700	116388785	2460	2465	2465	2460	24
316	20240624	151600	116329735	2460	2460	2460	2460	48
317	20240624	151500	116211655	2460	2460	2460	2460	254
318	20240624	151400	115586815	2460	2460	2460	2460	0
319	20240624	151300	115586815	2460	2460	2460	2460	400
320	20240624	151200	114602815	2465	2465	2465	2465	1
321	20240624	151100	114600350	2460	2460	2460	2460	0
322	20240624	151000	114600350	2460	2460	2460	2460	4
323	20240624	150900	114590510	2460	2460	2460	2460	0
324	20240624	150800	114590510	2460	2460	2460	2460	11
325	20240624	150700	114563450	2460	2460	2460	2460	0
326	20240624	150600	114563450	2460	2460	2460	2460	0
327	20240624	150500	114563450	2460	2460	2460	2460	0
328	20240624	150400	114563450	2460	2460	2460	2460	0
329	20240624	150300	114563450	2460	2460	2460	2460	0
330	20240624	150200	114563450	2460	2460	2460	2460	0
331	20240624	150100	114563450	2460	2460	2460	2460	0
332	20240624	150000	114563450	2460	2460	2460	2460	45
333	20240624	145900	114452750	2465	2465	2465	2465	0
334	20240624	145800	114452750	2465	2465	2465	2465	0
335	20240624	145700	114452750	2465	2465	2465	2465	0
336	20240624	145600	114452750	2465	2465	2465	2465	0
337	20240624	145500	114452750	2465	2465	2465	2465	0
338	20240624	145400	114452750	2465	2465	2465	2465	0
339	20240624	145300	114452750	2465	2465	2465	2465	0
340	20240624	145200	114452750	2465	2465	2465	2465	5
341	20240624	145100	114440425	2465	2465	2465	2465	0
342	20240624	145000	114440425	2465	2465	2465	2465	0
343	20240624	144900	114440425	2465	2465	2465	2465	0
344	20240624	144800	114440425	2465	2465	2465	2465	0
345	20240624	144700	114440425	2465	2465	2465	2465	0
346	20240624	144600	114440425	2465	2465	2465	2465	0
347	20240624	144500	114440425	2465	2465	2465	2465	162
348	20240624	144400	114041095	2465	2465	2465	2465	0
349	20240624	144300	114041095	2465	2465	2465	2465	0
350	20240624	144200	114041095	2465	2465	2465	2465	0
351	20240624	144100	114041095	2465	2465	2465	2465	0
352	20240624	144000	114041095	2465	2465	2465	2465	0
353	20240624	143900	114041095	2465	2465	2465	2465	0
354	20240624	143800	114041095	2465	2465	2465	2465	0
355	20240624	143700	114041095	2465	2465	2465	2465	6
356	20240624	143600	114026305	2470	2470	2470	2470	0
357	20240624	143500	114026305	2470	2470	2470	2470	0
358	20240624	143400	114026305	2470	2470	2470	2470	0
359	20240624	143300	114026305	2470	2470	2470	2470	0
360	20240624	143200	114026305	2470	2470	2470	2470	0
361	20240624	143100	114026305	2470	2470	2470	2470	0
362	20240624	143000	114026305	2470	2470	2470	2470	0
363	20240624	142900	114026305	2470	2470	2470	2470	0
364	20240624	142800	114026305	2470	2470	2470	2470	0
365	20240624	142700	114026305	2470	2470	2470	2470	0
366	20240624	142600	114026305	2470	2470	2470	2470	0
367	20240624	142500	114026305	2470	2470	2470	2470	0
368	20240624	142400	114026305	2470	2470	2470	2470	0
369	20240624	142300	114026305	2470	2470	2470	2470	0
370	20240624	142200	114026305	2470	2470	2470	2470	0
371	20240624	142100	114026305	2470	2470	2470	2470	0
372	20240624	142000	114026305	2470	2470	2470	2470	0
373	20240624	141900	114026305	2470	2470	2470	2470	0
374	20240624	141800	114026305	2470	2470	2470	2470	0
375	20240624	141700	114026305	2470	2470	2470	2470	0
376	20240624	141600	114026305	2470	2470	2470	2470	0
377	20240624	141500	114026305	2470	2470	2470	2470	0
378	20240624	141400	114026305	2470	2465	2470	2465	236
379	20240624	141300	113444530	2470	2470	2470	2465	136
380	20240624	141200	113108615	2470	2470	2470	2470	0
381	20240624	141100	113108615	2470	2470	2470	2470	0
382	20240624	141000	113108615	2470	2470	2470	2470	0
383	20240624	140900	113108615	2470	2470	2470	2470	0
384	20240624	140800	113108615	2470	2470	2470	2470	0
385	20240624	140700	113108615	2470	2470	2470	2470	0
386	20240624	140600	113108615	2470	2470	2470	2470	1
387	20240624	140500	113106145	2470	2470	2470	2470	0
388	20240624	140400	113106145	2470	2470	2470	2470	2
389	20240624	140300	113101205	2465	2465	2465	2465	0
390	20240624	140200	113101205	2465	2465	2465	2465	0
391	20240624	140100	113101205	2465	2465	2465	2465	300
392	20240624	140000	112361705	2470	2470	2470	2470	468
393	20240624	135900	111205745	2470	2470	2470	2470	0
394	20240624	135800	111205745	2470	2470	2470	2470	0
395	20240624	135700	111205745	2470	2470	2470	2470	0
396	20240624	135600	111205745	2470	2470	2470	2470	0
397	20240624	135500	111205745	2470	2470	2470	2470	0
398	20240624	135400	111205745	2470	2470	2470	2470	0
399	20240624	135300	111205745	2470	2470	2470	2470	24
400	20240624	135200	111146465	2475	2475	2475	2475	2
401	20240624	135100	111141515	2470	2470	2470	2470	0
402	20240624	135000	111141515	2470	2470	2470	2470	0
403	20240624	134900	111141515	2470	2470	2470	2470	8
404	20240624	134800	111121755	2470	2470	2470	2470	0
405	20240624	134700	111121755	2470	2470	2470	2470	0
406	20240624	134600	111121755	2470	2470	2470	2470	32
407	20240624	134500	111042715	2470	2470	2470	2470	0
408	20240624	134400	111042715	2470	2470	2470	2470	0
409	20240624	134300	111042715	2470	2470	2470	2470	0
410	20240624	134200	111042715	2470	2470	2470	2470	0
411	20240624	134100	111042715	2470	2470	2470	2470	0
412	20240624	134000	111042715	2470	2470	2470	2470	0
413	20240624	133900	111042715	2470	2470	2470	2470	0
414	20240624	133800	111042715	2470	2470	2470	2470	0
415	20240624	133700	111042715	2470	2470	2470	2470	0
416	20240624	133600	111042715	2470	2470	2470	2470	0
417	20240624	133500	111042715	2470	2470	2470	2470	0
418	20240624	133400	111042715	2470	2470	2470	2470	5
419	20240624	133300	111030365	2470	2470	2470	2470	0
420	20240624	133200	111030365	2470	2470	2470	2470	0
421	20240624	133100	111030365	2470	2470	2470	2470	20
422	20240624	133000	110980965	2470	2470	2470	2470	0
423	20240624	132900	110980965	2470	2470	2470	2470	8
424	20240624	132800	110961205	2470	2470	2470	2470	0
425	20240624	132700	110961205	2470	2470	2470	2470	0
426	20240624	132600	110961205	2470	2470	2470	2470	0
427	20240624	132500	110961205	2470	2470	2470	2470	0
428	20240624	132400	110961205	2470	2470	2470	2470	5
429	20240624	132300	110948855	2470	2470	2470	2470	5
430	20240624	132200	110936505	2470	2470	2470	2470	0
431	20240624	132100	110936505	2470	2470	2470	2470	0
432	20240624	132000	110936505	2470	2470	2470	2470	0
433	20240624	131900	110936505	2470	2470	2470	2470	1
434	20240624	131800	110934035	2465	2465	2465	2465	0
435	20240624	131700	110934035	2465	2465	2465	2465	0
436	20240624	131600	110934035	2465	2465	2465	2465	0
437	20240624	131500	110934035	2465	2465	2465	2465	0
438	20240624	131400	110934035	2465	2465	2465	2465	0
439	20240624	131300	110934035	2465	2465	2465	2465	0
440	20240624	131200	110934035	2465	2465	2465	2465	0
441	20240624	131100	110934035	2465	2465	2465	2465	4
442	20240624	131000	110924175	2465	2465	2465	2465	2
443	20240624	130900	110919245	2465	2455	2465	2455	5
444	20240624	130800	110906960	2455	2455	2455	2455	50
445	20240624	130700	110784210	2455	2455	2455	2455	0
446	20240624	130600	110784210	2455	2455	2455	2455	8
447	20240624	130500	110764570	2450	2450	2450	2450	100
448	20240624	130400	110519570	2450	2450	2450	2450	0
449	20240624	130300	110519570	2450	2450	2450	2450	0
450	20240624	130200	110519570	2450	2450	2450	2450	0
451	20240624	130100	110519570	2450	2450	2450	2450	0
452	20240624	130000	110519570	2450	2475	2475	2450	2000
453	20240624	125900	105609840	2475	2475	2475	2475	0
454	20240624	125800	105609840	2475	2475	2475	2475	0
455	20240624	125700	105609840	2475	2475	2475	2475	0
456	20240624	125600	105609840	2475	2475	2475	2475	1
457	20240624	125500	105607365	2475	2475	2475	2475	0
458	20240624	125400	105607365	2475	2475	2475	2475	1
459	20240624	125300	105604890	2490	2475	2490	2475	7
460	20240624	125200	105587490	2460	2460	2460	2460	0
461	20240624	125100	105587490	2460	2460	2460	2460	94
462	20240624	125000	105356250	2450	2495	2495	2450	15249
463	20240624	124900	67865555	2500	2500	2500	2500	0
464	20240624	124800	67865555	2500	2500	2500	2500	0
465	20240624	124700	67865555	2500	2500	2500	2500	0
466	20240624	124600	67865555	2500	2500	2500	2500	0
467	20240624	124500	67865555	2500	2500	2500	2500	0
468	20240624	124400	67865555	2500	2500	2500	2500	0
469	20240624	124300	67865555	2500	2500	2500	2500	0
470	20240624	124200	67865555	2500	2500	2500	2500	0
471	20240624	124100	67865555	2500	2500	2500	2500	0
472	20240624	124000	67865555	2500	2500	2500	2500	0
473	20240624	123900	67865555	2500	2500	2500	2500	0
474	20240624	123800	67865555	2500	2500	2500	2500	6
475	20240624	123700	67850555	2500	2500	2500	2500	0
476	20240624	123600	67850555	2500	2500	2500	2500	0
477	20240624	123500	67850555	2500	2500	2500	2500	0
478	20240624	123400	67850555	2500	2500	2500	2500	0
479	20240624	123300	67850555	2500	2500	2500	2500	0
480	20240624	123200	67850555	2500	2500	2500	2500	0
481	20240624	123100	67850555	2500	2500	2500	2500	0
482	20240624	123000	67850555	2500	2500	2500	2500	339
483	20240624	122900	67003055	2500	2500	2500	2500	0
484	20240624	122800	67003055	2500	2500	2500	2500	0
485	20240624	122700	67003055	2500	2500	2500	2500	0
486	20240624	122600	67003055	2500	2500	2500	2500	0
487	20240624	122500	67003055	2500	2500	2500	2500	0
488	20240624	122400	67003055	2500	2500	2500	2500	0
489	20240624	122300	67003055	2500	2500	2500	2500	0
490	20240624	122200	67003055	2500	2500	2500	2500	0
491	20240624	122100	67003055	2500	2500	2500	2500	0
492	20240624	122000	67003055	2500	2500	2500	2500	0
493	20240624	121900	67003055	2500	2500	2500	2500	0
494	20240624	121800	67003055	2500	2500	2500	2500	0
495	20240624	121700	67003055	2500	2500	2500	2500	0
496	20240624	121600	67003055	2500	2500	2500	2500	2
497	20240624	121500	66998055	2495	2495	2495	2495	0
498	20240624	121400	66998055	2495	2495	2495	2495	0
499	20240624	121300	66998055	2495	2495	2495	2495	0
500	20240624	121200	66998055	2495	2495	2495	2495	0
501	20240624	121100	66998055	2495	2495	2495	2495	0
502	20240624	121000	66998055	2495	2495	2495	2495	0
503	20240624	120900	66998055	2495	2495	2495	2495	1
504	20240624	120800	66995560	2500	2500	2500	2500	0
505	20240624	120700	66995560	2500	2500	2500	2500	0
506	20240624	120600	66995560	2500	2500	2500	2500	0
507	20240624	120500	66995560	2500	2500	2500	2500	0
508	20240624	120400	66995560	2500	2495	2500	2495	9
509	20240624	120300	66973065	2500	2500	2500	2500	0
510	20240624	120200	66973065	2500	2500	2500	2500	0
511	20240624	120100	66973065	2500	2500	2500	2500	0
512	20240624	120000	66973065	2500	2500	2500	2500	0
513	20240624	115900	66973065	2500	2500	2500	2500	0
514	20240624	115800	66973065	2500	2500	2500	2500	0
515	20240624	115700	66973065	2500	2500	2500	2500	0
516	20240624	115600	66973065	2500	2500	2500	2500	0
517	20240624	115500	66973065	2500	2500	2500	2500	0
518	20240624	115400	66973065	2500	2500	2500	2500	0
519	20240624	115300	66973065	2500	2500	2500	2500	0
520	20240624	115200	66973065	2500	2500	2500	2500	0
521	20240624	115100	66973065	2500	2500	2500	2500	0
522	20240624	115000	66973065	2500	2500	2500	2500	0
523	20240624	114900	66973065	2500	2500	2500	2500	0
524	20240624	114800	66973065	2500	2500	2500	2500	0
525	20240624	114700	66973065	2500	2500	2500	2500	0
526	20240624	114600	66973065	2500	2495	2500	2495	3
527	20240624	114500	66965575	2480	2480	2480	2480	0
528	20240624	114400	66965575	2480	2480	2480	2480	0
529	20240624	114300	66965575	2480	2480	2480	2480	430
530	20240624	114200	65899175	2500	2515	2515	2475	2002
531	20240624	114100	60919620	2520	2520	2520	2520	0
532	20240624	114000	60919620	2520	2520	2520	2520	0
533	20240624	113900	60919620	2520	2520	2520	2520	0
534	20240624	113800	60919620	2520	2520	2520	2520	10
535	20240624	113700	60894420	2520	2520	2520	2520	0
536	20240624	113600	60894420	2520	2520	2520	2520	0
537	20240624	113500	60894420	2520	2520	2520	2520	0
538	20240624	113400	60894420	2520	2520	2520	2520	0
539	20240624	113300	60894420	2520	2520	2520	2520	0
540	20240624	113200	60894420	2520	2520	2520	2520	0
541	20240624	113100	60894420	2520	2520	2520	2520	0
542	20240624	113000	60894420	2520	2520	2520	2520	0
543	20240624	112900	60894420	2520	2520	2520	2520	0
544	20240624	112800	60894420	2520	2520	2520	2520	0
545	20240624	112700	60894420	2520	2520	2520	2520	0
546	20240624	112600	60894420	2520	2520	2520	2520	0
547	20240624	112500	60894420	2520	2520	2520	2520	0
548	20240624	112400	60894420	2520	2520	2520	2520	0
549	20240624	112300	60894420	2520	2520	2520	2520	0
550	20240624	112200	60894420	2520	2520	2520	2520	0
551	20240624	112100	60894420	2520	2520	2520	2520	0
552	20240624	112000	60894420	2520	2520	2520	2520	0
553	20240624	111900	60894420	2520	2520	2520	2520	0
554	20240624	111800	60894420	2520	2520	2520	2520	0
555	20240624	111700	60894420	2520	2520	2520	2520	0
556	20240624	111600	60894420	2520	2520	2520	2520	0
557	20240624	111500	60894420	2520	2520	2520	2520	0
558	20240624	111400	60894420	2520	2520	2520	2520	0
559	20240624	111300	60894420	2520	2520	2520	2520	1
560	20240624	111200	60891900	2515	2515	2515	2515	0
561	20240624	111100	60891900	2515	2515	2515	2515	0
562	20240624	111000	60891900	2515	2515	2515	2515	0
563	20240624	110900	60891900	2515	2515	2515	2515	0
564	20240624	110800	60891900	2515	2515	2515	2515	0
565	20240624	110700	60891900	2515	2515	2515	2515	0
566	20240624	110600	60891900	2515	2515	2515	2515	0
567	20240624	110500	60891900	2515	2515	2515	2515	0
568	20240624	110400	60891900	2515	2515	2515	2515	0
569	20240624	110300	60891900	2515	2515	2515	2515	0
570	20240624	110200	60891900	2515	2515	2515	2515	0
571	20240624	110100	60891900	2515	2515	2515	2515	1000
572	20240624	110000	58376900	2515	2515	2515	2515	0
573	20240624	105900	58376900	2515	2515	2515	2515	0
574	20240624	105800	58376900	2515	2515	2515	2515	0
575	20240624	105700	58376900	2515	2515	2515	2515	0
576	20240624	105600	58376900	2515	2515	2515	2515	0
577	20240624	105500	58376900	2515	2515	2515	2515	42
578	20240624	105400	58271270	2520	2520	2520	2520	0
579	20240624	105300	58271270	2520	2520	2520	2520	0
580	20240624	105200	58271270	2520	2520	2520	2520	0
581	20240624	105100	58271270	2520	2520	2520	2520	0
582	20240624	105000	58271270	2520	2520	2520	2520	0
583	20240624	104900	58271270	2520	2520	2520	2520	0
584	20240624	104800	58271270	2520	2520	2520	2520	2
585	20240624	104700	58266230	2520	2520	2520	2520	0
586	20240624	104600	58266230	2520	2520	2520	2520	0
587	20240624	104500	58266230	2520	2520	2520	2520	20
588	20240624	104400	58215830	2520	2520	2520	2520	0
589	20240624	104300	58215830	2520	2520	2520	2520	0
590	20240624	104200	58215830	2520	2520	2520	2520	0
591	20240624	104100	58215830	2520	2520	2520	2520	0
592	20240624	104000	58215830	2520	2520	2520	2520	0
593	20240624	103900	58215830	2520	2520	2520	2520	0
594	20240624	103800	58215830	2520	2520	2520	2520	20
595	20240624	103700	58165430	2520	2520	2520	2520	0
596	20240624	103600	58165430	2520	2520	2520	2520	0
597	20240624	103500	58165430	2520	2520	2520	2520	0
598	20240624	103400	58165430	2520	2520	2520	2520	0
599	20240624	103300	58165430	2520	2520	2520	2520	0
600	20240624	103200	58165430	2520	2520	2520	2520	0
601	20240624	103100	58165430	2520	2520	2520	2520	50
602	20240624	103000	58039430	2520	2520	2520	2520	0
603	20240624	102900	58039430	2520	2520	2520	2520	100
604	20240624	102800	57787430	2525	2525	2525	2525	0
605	20240624	102700	57787430	2525	2525	2525	2525	0
606	20240624	102600	57787430	2525	2525	2525	2525	0
607	20240624	102500	57787430	2525	2525	2525	2525	10
608	20240624	102400	57762180	2520	2520	2520	2520	0
609	20240624	102300	57762180	2520	2520	2520	2520	0
610	20240624	102200	57762180	2520	2520	2520	2520	0
611	20240624	102100	57762180	2520	2520	2520	2520	0
612	20240624	102000	57762180	2520	2520	2520	2520	0
613	20240624	101900	57762180	2520	2520	2520	2520	0
614	20240624	101800	57762180	2520	2520	2520	2520	200
615	20240624	101700	57258180	2525	2525	2525	2525	0
616	20240624	101600	57258180	2525	2525	2525	2525	0
617	20240624	101500	57258180	2525	2525	2525	2525	0
618	20240624	101400	57258180	2525	2525	2525	2525	0
619	20240624	101300	57258180	2525	2520	2525	2520	123
620	20240624	101200	56948085	2520	2520	2520	2520	0
621	20240624	101100	56948085	2520	2520	2520	2520	0
622	20240624	101000	56948085	2520	2520	2520	2520	0
623	20240624	100900	56948085	2520	2520	2520	2515	18
624	20240624	100800	56902795	2525	2525	2525	2525	2
625	20240624	100700	56897745	2525	2525	2525	2525	0
626	20240624	100600	56897745	2525	2525	2525	2525	1
627	20240624	100500	56895220	2520	2515	2520	2515	247
628	20240624	100400	56272825	2515	2515	2515	2515	0
629	20240624	100300	56272825	2515	2515	2515	2515	0
630	20240624	100200	56272825	2515	2515	2515	2515	4
631	20240624	100100	56262765	2515	2515	2515	2515	0
632	20240624	100000	56262765	2515	2515	2515	2515	0
633	20240624	095900	56262765	2515	2515	2520	2515	3
634	20240624	095800	56255215	2510	2505	2510	2495	20
635	20240624	095700	56205135	2500	2500	2500	2500	0
636	20240624	095600	56205135	2500	2500	2500	2500	198
637	20240624	095500	55710135	2490	2490	2490	2490	1
638	20240624	095400	55707645	2500	2500	2500	2500	0
639	20240624	095300	55707645	2500	2500	2500	2500	0
640	20240624	095200	55707645	2500	2500	2500	2500	0
641	20240624	095100	55707645	2500	2500	2500	2500	0
642	20240624	095000	55707645	2500	2500	2500	2500	0
643	20240624	094900	55707645	2500	2490	2500	2490	2
644	20240624	094800	55702655	2500	2500	2500	2500	0
645	20240624	094700	55702655	2500	2500	2500	2500	0
646	20240624	094600	55702655	2500	2500	2500	2500	0
647	20240624	094500	55702655	2500	2500	2500	2500	0
648	20240624	094400	55702655	2500	2500	2500	2500	0
649	20240624	094300	55702655	2500	2490	2500	2490	4000
650	20240624	094200	45702665	2500	2490	2500	2490	2
651	20240624	094100	45697675	2480	2480	2480	2480	0
652	20240624	094000	45697675	2480	2480	2480	2480	1
653	20240624	093900	45695195	2500	2500	2500	2500	0
654	20240624	093800	45695195	2500	2500	2500	2500	0
655	20240624	093700	45695195	2500	2490	2500	2490	2
656	20240624	093600	45690205	2480	2480	2480	2480	0
657	20240624	093500	45690205	2480	2480	2480	2480	0
658	20240624	093400	45690205	2480	2480	2480	2480	561
659	20240624	093300	44298925	2475	2475	2475	2475	0
660	20240624	093200	44298925	2475	2475	2475	2475	0
661	20240624	093100	44298925	2475	2475	2475	2475	0
662	20240624	093000	44298925	2475	2475	2475	2475	0
663	20240624	092900	44298925	2475	2475	2475	2475	0
664	20240624	092800	44298925	2475	2475	2475	2475	0
665	20240624	092700	44298925	2475	2475	2475	2475	0
666	20240624	092600	44298925	2475	2475	2475	2475	0
667	20240624	092500	44298925	2475	2480	2480	2470	3315
668	20240624	092400	36110090	2480	2480	2480	2475	2001
669	20240624	092300	31153950	2485	2485	2485	2485	8
670	20240624	092200	31134070	2485	2485	2485	2485	0
671	20240624	092100	31134070	2485	2490	2490	2475	5202
672	20240624	092000	18229425	2500	2500	2500	2500	0
673	20240624	091900	18229425	2500	2500	2500	2500	0
674	20240624	091800	18229425	2500	2500	2500	2500	0
675	20240624	091700	18229425	2500	2500	2500	2500	0
676	20240624	091600	18229425	2500	2500	2500	2500	0
677	20240624	091500	18229425	2500	2500	2500	2500	0
678	20240624	091400	18229425	2500	2495	2500	2495	3
679	20240624	091300	18221930	2485	2500	2500	2485	4000
680	20240624	091200	8262100	2510	2510	2510	2510	1
681	20240624	091100	8259590	2500	2500	2500	2500	0
682	20240624	091000	8259590	2500	2500	2500	2495	407
683	20240624	090900	7243945	2500	2510	2510	2500	373
684	20240624	090800	6308995	2510	2510	2510	2510	68
685	20240624	090700	6138315	2500	2500	2500	2500	136
686	20240624	090600	5798315	2490	2490	2490	2490	0
687	20240624	090500	5798315	2490	2490	2490	2490	0
688	20240624	090400	5798315	2490	2490	2490	2490	0
689	20240624	090300	5798315	2490	2505	2505	2490	2000
690	20240624	090200	809640	2595	2595	2595	2595	0
691	20240624	090100	809640	2595	2595	2595	2595	0
692	20240624	090000	809640	2595	2595	2595	2595	312