KissMeData/271830/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210200	253730330	2930	2930	2930	2930	1953
3	20240625	210100	253730330	2930	2930	2930	2930	0
4	20240625	210000	253730330	2930	2930	2930	2930	0
5	20240625	205900	253730330	2930	2930	2930	2930	0
6	20240625	205800	253730330	2930	2930	2930	2930	0
7	20240625	205700	253730330	2930	2930	2930	2930	0
8	20240625	205600	253730330	2930	2930	2930	2930	0
9	20240625	205500	253730330	2930	2930	2930	2930	0
10	20240625	205400	253730330	2930	2930	2930	2930	0
11	20240625	205300	253730330	2930	2930	2930	2930	0
12	20240625	205200	253730330	2930	2930	2930	2930	0
13	20240625	205100	253730330	2930	2930	2930	2930	0
14	20240625	205000	253730330	2930	2930	2930	2930	0
15	20240625	204900	253730330	2930	2930	2930	2930	0
16	20240625	204800	253730330	2930	2930	2930	2930	0
17	20240625	204700	253730330	2930	2930	2930	2930	0
18	20240625	204600	253730330	2930	2930	2930	2930	0
19	20240625	204500	253730330	2930	2930	2930	2930	0
20	20240625	204400	253730330	2930	2930	2930	2930	0
21	20240625	204300	253730330	2930	2930	2930	2930	0
22	20240625	204200	253730330	2930	2930	2930	2930	0
23	20240625	204100	253730330	2930	2930	2930	2930	0
24	20240625	204000	253730330	2930	2930	2930	2930	0
25	20240625	203900	253730330	2930	2930	2930	2930	0
26	20240625	203800	253730330	2930	2930	2930	2930	0
27	20240625	203700	253730330	2930	2930	2930	2930	0
28	20240625	203600	253730330	2930	2930	2930	2930	0
29	20240625	203500	253730330	2930	2930	2930	2930	0
30	20240625	203400	253730330	2930	2930	2930	2930	0
31	20240625	203300	253730330	2930	2930	2930	2930	0
32	20240625	203200	253730330	2930	2930	2930	2930	1953
33	20240625	203100	253730330	2930	2930	2930	2930	0
34	20240625	203000	253730330	2930	2930	2930	2930	0
35	20240625	202900	253730330	2930	2930	2930	2930	0
36	20240625	202800	253730330	2930	2930	2930	2930	0
37	20240625	202700	253730330	2930	2930	2930	2930	0
38	20240625	202600	253730330	2930	2930	2930	2930	0
39	20240625	202500	253730330	2930	2930	2930	2930	0
40	20240625	202400	253730330	2930	2930	2930	2930	0
41	20240625	202300	253730330	2930	2930	2930	2930	0
42	20240625	202200	253730330	2930	2930	2930	2930	0
43	20240625	202100	253730330	2930	2930	2930	2930	0
44	20240625	202000	253730330	2930	2930	2930	2930	0
45	20240625	201900	253730330	2930	2930	2930	2930	0
46	20240625	201800	253730330	2930	2930	2930	2930	0
47	20240625	201700	253730330	2930	2930	2930	2930	0
48	20240625	201600	253730330	2930	2930	2930	2930	0
49	20240625	201500	253730330	2930	2930	2930	2930	0
50	20240625	201400	253730330	2930	2930	2930	2930	0
51	20240625	201300	253730330	2930	2930	2930	2930	0
52	20240625	201200	253730330	2930	2930	2930	2930	0
53	20240625	201100	253730330	2930	2930	2930	2930	0
54	20240625	201000	253730330	2930	2930	2930	2930	0
55	20240625	200900	253730330	2930	2930	2930	2930	0
56	20240625	200800	253730330	2930	2930	2930	2930	0
57	20240625	200700	253730330	2930	2930	2930	2930	0
58	20240625	200600	253730330	2930	2930	2930	2930	0
59	20240625	200500	253730330	2930	2930	2930	2930	0
60	20240625	200400	253730330	2930	2930	2930	2930	0
61	20240625	200300	253730330	2930	2930	2930	2930	0
62	20240625	200200	253730330	2930	2930	2930	2930	1953
63	20240625	200100	253730330	2930	2930	2930	2930	0
64	20240625	200000	253730330	2930	2930	2930	2930	0
65	20240625	195900	253730330	2930	2930	2930	2930	0
66	20240625	195800	253730330	2930	2930	2930	2930	0
67	20240625	195700	253730330	2930	2930	2930	2930	0
68	20240625	195600	253730330	2930	2930	2930	2930	0
69	20240625	195500	253730330	2930	2930	2930	2930	0
70	20240625	195400	253730330	2930	2930	2930	2930	0
71	20240625	195300	253730330	2930	2930	2930	2930	0
72	20240625	195200	253730330	2930	2930	2930	2930	0
73	20240625	195100	253730330	2930	2930	2930	2930	0
74	20240625	195000	253730330	2930	2930	2930	2930	0
75	20240625	194900	253730330	2930	2930	2930	2930	0
76	20240625	194800	253730330	2930	2930	2930	2930	0
77	20240625	194700	253730330	2930	2930	2930	2930	0
78	20240625	194600	253730330	2930	2930	2930	2930	0
79	20240625	194500	253730330	2930	2930	2930	2930	0
80	20240625	194400	253730330	2930	2930	2930	2930	0
81	20240625	194300	253730330	2930	2930	2930	2930	0
82	20240625	194200	253730330	2930	2930	2930	2930	0
83	20240625	194100	253730330	2930	2930	2930	2930	0
84	20240625	194000	253730330	2930	2930	2930	2930	0
85	20240625	193900	253730330	2930	2930	2930	2930	0
86	20240625	193800	253730330	2930	2930	2930	2930	0
87	20240625	193700	253730330	2930	2930	2930	2930	0
88	20240625	193600	253730330	2930	2930	2930	2930	0
89	20240625	193500	253730330	2930	2930	2930	2930	0
90	20240625	193400	253730330	2930	2930	2930	2930	0
91	20240625	193300	253730330	2930	2930	2930	2930	0
92	20240625	193200	253730330	2930	2930	2930	2930	1953
93	20240625	193100	253730330	2930	2930	2930	2930	0
94	20240625	193000	253730330	2930	2930	2930	2930	0
95	20240625	192900	253730330	2930	2930	2930	2930	0
96	20240625	192800	253730330	2930	2930	2930	2930	0
97	20240625	192700	253730330	2930	2930	2930	2930	0
98	20240625	192600	253730330	2930	2930	2930	2930	0
99	20240625	192500	253730330	2930	2930	2930	2930	0
100	20240625	192400	253730330	2930	2930	2930	2930	0
101	20240625	192300	253730330	2930	2930	2930	2930	0
102	20240625	192200	253730330	2930	2930	2930	2930	0
103	20240625	192100	253730330	2930	2930	2930	2930	0
104	20240625	192000	253730330	2930	2930	2930	2930	0
105	20240625	191900	253730330	2930	2930	2930	2930	0
106	20240625	191800	253730330	2930	2930	2930	2930	0
107	20240625	191700	253730330	2930	2930	2930	2930	0
108	20240625	191600	253730330	2930	2930	2930	2930	0
109	20240625	191500	253730330	2930	2930	2930	2930	0
110	20240625	191400	253730330	2930	2930	2930	2930	0
111	20240625	191300	253730330	2930	2930	2930	2930	0
112	20240625	191200	253730330	2930	2930	2930	2930	0
113	20240625	191100	253730330	2930	2930	2930	2930	0
114	20240625	191000	253730330	2930	2930	2930	2930	0
115	20240625	190900	253730330	2930	2930	2930	2930	0
116	20240625	190800	253730330	2930	2930	2930	2930	0
117	20240625	190700	253730330	2930	2930	2930	2930	0
118	20240625	190600	253730330	2930	2930	2930	2930	0
119	20240625	190500	253730330	2930	2930	2930	2930	0
120	20240625	190400	253730330	2930	2930	2930	2930	0
121	20240625	190300	253730330	2930	2930	2930	2930	0
122	20240625	190200	253730330	2930	2930	2930	2930	1953
123	20240625	190100	253730330	2930	2930	2930	2930	0
124	20240625	190000	253730330	2930	2930	2930	2930	0
125	20240625	185900	253730330	2930	2930	2930	2930	0
126	20240625	185800	253730330	2930	2930	2930	2930	0
127	20240625	185700	253730330	2930	2930	2930	2930	0
128	20240625	185600	253730330	2930	2930	2930	2930	0
129	20240625	185500	253730330	2930	2930	2930	2930	0
130	20240625	185400	253730330	2930	2930	2930	2930	0
131	20240625	185300	253730330	2930	2930	2930	2930	0
132	20240625	185200	253730330	2930	2930	2930	2930	0
133	20240625	185100	253730330	2930	2930	2930	2930	0
134	20240625	185000	253730330	2930	2930	2930	2930	0
135	20240625	184900	253730330	2930	2930	2930	2930	0
136	20240625	184800	253730330	2930	2930	2930	2930	0
137	20240625	184700	253730330	2930	2930	2930	2930	0
138	20240625	184600	253730330	2930	2930	2930	2930	0
139	20240625	184500	253730330	2930	2930	2930	2930	0
140	20240625	184400	253730330	2930	2930	2930	2930	0
141	20240625	184300	253730330	2930	2930	2930	2930	0
142	20240625	184200	253730330	2930	2930	2930	2930	0
143	20240625	184100	253730330	2930	2930	2930	2930	0
144	20240625	184000	253730330	2930	2930	2930	2930	0
145	20240625	183900	253730330	2930	2930	2930	2930	0
146	20240625	183800	253730330	2930	2930	2930	2930	0
147	20240625	183700	253730330	2930	2930	2930	2930	0
148	20240625	183600	253730330	2930	2930	2930	2930	0
149	20240625	183500	253730330	2930	2930	2930	2930	0
150	20240625	183400	253730330	2930	2930	2930	2930	0
151	20240625	183300	253730330	2930	2930	2930	2930	0
152	20240625	183200	253730330	2930	2930	2930	2930	1953
153	20240625	183100	253730330	2930	2930	2930	2930	0
154	20240625	183000	253730330	2930	2930	2930	2930	0
155	20240625	182900	253730330	2930	2930	2930	2930	0
156	20240625	182800	253730330	2930	2930	2930	2930	0
157	20240625	182700	253730330	2930	2930	2930	2930	0
158	20240625	182600	253730330	2930	2930	2930	2930	0
159	20240625	182500	253730330	2930	2930	2930	2930	0
160	20240625	182400	253730330	2930	2930	2930	2930	0
161	20240625	182300	253730330	2930	2930	2930	2930	0
162	20240625	182200	253730330	2930	2930	2930	2930	0
163	20240625	182100	253730330	2930	2930	2930	2930	0
164	20240625	182000	253730330	2930	2930	2930	2930	0
165	20240625	181900	253730330	2930	2930	2930	2930	0
166	20240625	181800	253730330	2930	2930	2930	2930	0
167	20240625	181700	253730330	2930	2930	2930	2930	0
168	20240625	181600	253730330	2930	2930	2930	2930	0
169	20240625	181500	253730330	2930	2930	2930	2930	0
170	20240625	181400	253730330	2930	2930	2930	2930	0
171	20240625	181300	253730330	2930	2930	2930	2930	0
172	20240625	181200	253730330	2930	2930	2930	2930	0
173	20240625	181100	253730330	2930	2930	2930	2930	0
174	20240625	181000	253730330	2930	2930	2930	2930	0
175	20240625	180900	253730330	2930	2930	2930	2930	0
176	20240625	180800	253730330	2930	2930	2930	2930	0
177	20240625	180700	253730330	2930	2930	2930	2930	0
178	20240625	180600	253730330	2930	2930	2930	2930	0
179	20240625	180500	253730330	2930	2930	2930	2930	0
180	20240625	180400	253730330	2930	2930	2930	2930	0
181	20240625	180300	253730330	2930	2930	2930	2930	0
182	20240625	180200	253730330	2930	2930	2930	2930	1953
183	20240625	180100	253730330	2930	2930	2930	2930	0
184	20240625	180000	253730330	2930	2930	2930	2930	0
185	20240625	175900	253730330	2930	2930	2930	2930	0
186	20240625	175800	253730330	2930	2930	2930	2930	0
187	20240625	175700	253730330	2930	2930	2930	2930	0
188	20240625	175600	253730330	2930	2930	2930	2930	0
189	20240625	175500	253730330	2930	2930	2930	2930	0
190	20240625	175400	253730330	2930	2930	2930	2930	0
191	20240625	175300	253730330	2930	2930	2930	2930	0
192	20240625	175200	253730330	2930	2930	2930	2930	0
193	20240625	175100	253730330	2930	2930	2930	2930	0
194	20240625	175000	253730330	2930	2930	2930	2930	0
195	20240625	174900	253730330	2930	2930	2930	2930	0
196	20240625	174800	253730330	2930	2930	2930	2930	0
197	20240625	174700	253730330	2930	2930	2930	2930	0
198	20240625	174600	253730330	2930	2930	2930	2930	0
199	20240625	174500	253730330	2930	2930	2930	2930	0
200	20240625	174400	253730330	2930	2930	2930	2930	0
201	20240625	174300	253730330	2930	2930	2930	2930	0
202	20240625	174200	253730330	2930	2930	2930	2930	0
203	20240625	174100	253730330	2930	2930	2930	2930	0
204	20240625	174000	253730330	2930	2930	2930	2930	0
205	20240625	173900	253730330	2930	2930	2930	2930	0
206	20240625	173800	253730330	2930	2930	2930	2930	0
207	20240625	173700	253730330	2930	2930	2930	2930	0
208	20240625	173600	253730330	2930	2930	2930	2930	0
209	20240625	173500	253730330	2930	2930	2930	2930	0
210	20240625	173400	253730330	2930	2930	2930	2930	0
211	20240625	173300	253730330	2930	2930	2930	2930	0
212	20240625	173200	253730330	2930	2930	2930	2930	1953
213	20240625	173100	253730330	2930	2930	2930	2930	0
214	20240625	173000	253730330	2930	2930	2930	2930	0
215	20240625	172900	253730330	2930	2930	2930	2930	0
216	20240625	172800	253730330	2930	2930	2930	2930	0
217	20240625	172700	253730330	2930	2930	2930	2930	0
218	20240625	172600	253730330	2930	2930	2930	2930	0
219	20240625	172500	253730330	2930	2930	2930	2930	0
220	20240625	172400	253730330	2930	2930	2930	2930	0
221	20240625	172300	253730330	2930	2930	2930	2930	0
222	20240625	172200	253730330	2930	2930	2930	2930	0
223	20240625	172100	253730330	2930	2930	2930	2930	0
224	20240625	172000	253730330	2930	2930	2930	2930	0
225	20240625	171900	253730330	2930	2930	2930	2930	0
226	20240625	171800	253730330	2930	2930	2930	2930	0
227	20240625	171700	253730330	2930	2930	2930	2930	0
228	20240625	171600	253730330	2930	2930	2930	2930	0
229	20240625	171500	253730330	2930	2930	2930	2930	0
230	20240625	171400	253730330	2930	2930	2930	2930	0
231	20240625	171300	253730330	2930	2930	2930	2930	0
232	20240625	171200	253730330	2930	2930	2930	2930	0
233	20240625	171100	253730330	2930	2930	2930	2930	0
234	20240625	171000	253730330	2930	2930	2930	2930	0
235	20240625	170900	253730330	2930	2930	2930	2930	0
236	20240625	170800	253730330	2930	2930	2930	2930	0
237	20240625	170700	253730330	2930	2930	2930	2930	0
238	20240625	170600	253730330	2930	2930	2930	2930	0
239	20240625	170500	253730330	2930	2930	2930	2930	0
240	20240625	170400	253730330	2930	2930	2930	2930	0
241	20240625	170300	253730330	2930	2930	2930	2930	0
242	20240625	170200	253730330	2930	2930	2930	2930	1953
243	20240625	170100	253730330	2930	2930	2930	2930	0
244	20240625	170000	253730330	2930	2930	2930	2930	0
245	20240625	165900	253730330	2930	2930	2930	2930	0
246	20240625	165800	253730330	2930	2930	2930	2930	0
247	20240625	165700	253730330	2930	2930	2930	2930	0
248	20240625	165600	253730330	2930	2930	2930	2930	0
249	20240625	165500	253730330	2930	2930	2930	2930	0
250	20240625	165400	253730330	2930	2930	2930	2930	0
251	20240625	165300	253730330	2930	2930	2930	2930	0
252	20240625	165200	253730330	2930	2930	2930	2930	0
253	20240625	165100	253730330	2930	2930	2930	2930	0
254	20240625	165000	253730330	2930	2930	2930	2930	0
255	20240625	164900	253730330	2930	2930	2930	2930	0
256	20240625	164800	253730330	2930	2930	2930	2930	0
257	20240625	164700	253730330	2930	2930	2930	2930	0
258	20240625	164600	253730330	2930	2930	2930	2930	0
259	20240625	164500	253730330	2930	2930	2930	2930	0
260	20240625	164400	253730330	2930	2930	2930	2930	0
261	20240625	164300	253730330	2930	2930	2930	2930	0
262	20240625	164200	253730330	2930	2930	2930	2930	0
263	20240625	164100	253730330	2930	2930	2930	2930	0
264	20240625	164000	253730330	2930	2930	2930	2930	0
265	20240625	163900	253730330	2930	2930	2930	2930	0
266	20240625	163800	253730330	2930	2930	2930	2930	0
267	20240625	163700	253730330	2930	2930	2930	2930	0
268	20240625	163600	253730330	2930	2930	2930	2930	0
269	20240625	163500	253730330	2930	2930	2930	2930	0
270	20240625	163400	253730330	2930	2930	2930	2930	0
271	20240625	163300	253730330	2930	2930	2930	2930	0
272	20240625	163200	253730330	2930	2930	2930	2930	1953
273	20240625	163100	253730330	2930	2930	2930	2930	0
274	20240625	163000	253730330	2930	2930	2930	2930	0
275	20240625	162900	253730330	2930	2930	2930	2930	0
276	20240625	162800	253730330	2930	2930	2930	2930	0
277	20240625	162700	253730330	2930	2930	2930	2930	0
278	20240625	162600	253730330	2930	2930	2930	2930	0
279	20240625	162500	253730330	2930	2930	2930	2930	0
280	20240625	162400	253730330	2930	2930	2930	2930	0
281	20240625	162300	253730330	2930	2930	2930	2930	0
282	20240625	162200	253730330	2930	2930	2930	2930	0
283	20240625	162100	253730330	2930	2930	2930	2930	0
284	20240625	162000	253730330	2930	2930	2930	2930	0
285	20240625	161900	253730330	2930	2930	2930	2930	0
286	20240625	161800	253730330	2930	2930	2930	2930	0
287	20240625	161700	253730330	2930	2930	2930	2930	0
288	20240625	161600	253730330	2930	2930	2930	2930	0
289	20240625	161500	253730330	2930	2930	2930	2930	0
290	20240625	161400	253730330	2930	2930	2930	2930	0
291	20240625	161300	253730330	2930	2930	2930	2930	0
292	20240625	161200	253730330	2930	2930	2930	2930	0
293	20240625	161100	253730330	2930	2930	2930	2930	0
294	20240625	161000	253730330	2930	2930	2930	2930	0
295	20240625	160900	253730330	2930	2930	2930	2930	0
296	20240625	160800	253730330	2930	2930	2930	2930	0
297	20240625	160700	253730330	2930	2930	2930	2930	0
298	20240625	160600	253730330	2930	2930	2930	2930	0
299	20240625	160500	253730330	2930	2930	2930	2930	0
300	20240625	160400	253730330	2930	2930	2930	2930	0
301	20240625	160300	253730330	2930	2930	2930	2930	0
302	20240625	160200	253730330	2930	2930	2930	2930	1953
303	20240625	160100	253730330	2930	2930	2930	2930	0
304	20240625	160000	253730330	2930	2930	2930	2930	0
305	20240625	155900	253730330	2930	2930	2930	2930	0
306	20240625	155800	253730330	2930	2930	2930	2930	0
307	20240625	155700	253730330	2930	2930	2930	2930	0
308	20240625	155600	253730330	2930	2930	2930	2930	0
309	20240625	155500	253730330	2930	2930	2930	2930	0
310	20240625	155400	253730330	2930	2930	2930	2930	0
311	20240625	155300	253730330	2930	2930	2930	2930	0
312	20240625	155200	253730330	2930	2930	2930	2930	0
313	20240625	155100	253730330	2930	2930	2930	2930	0
314	20240625	155000	253730330	2930	2930	2930	2930	0
315	20240625	154900	253730330	2930	2930	2930	2930	0
316	20240625	154800	253730330	2930	2930	2930	2930	0
317	20240625	154700	253730330	2930	2930	2930	2930	0
318	20240625	154600	253730330	2930	2930	2930	2930	0
319	20240625	154500	253730330	2930	2930	2930	2930	0
320	20240625	154400	253730330	2930	2930	2930	2930	0
321	20240625	154300	253730330	2930	2930	2930	2930	0
322	20240625	154200	253730330	2930	2930	2930	2930	0
323	20240625	154100	253730330	2930	2930	2930	2930	0
324	20240625	154000	253730330	2930	2930	2930	2930	0
325	20240625	153900	253730330	2930	2930	2930	2930	0
326	20240625	153800	253730330	2930	2930	2930	2930	0
327	20240625	153700	253730330	2930	2930	2930	2930	0
328	20240625	153600	253730330	2930	2930	2930	2930	0
329	20240625	153500	253730330	2930	2930	2930	2930	0
330	20240625	153400	253730330	2930	2930	2930	2930	0
331	20240625	153300	253730330	2930	2930	2930	2930	0
332	20240625	153200	253730330	2930	2930	2930	2930	1953
333	20240625	153100	253730330	2930	2930	2930	2930	0
334	20240625	153000	253730330	2930	2930	2930	2930	1953
335	20240625	152900	248008040	2930	2930	2930	2930	0
336	20240625	152800	248008040	2930	2930	2930	2930	0
337	20240625	152700	248008040	2930	2930	2930	2930	0
338	20240625	152600	248008040	2930	2930	2930	2930	0
339	20240625	152500	248008040	2930	2930	2930	2930	0
340	20240625	152400	248008040	2930	2930	2930	2930	0
341	20240625	152300	248008040	2930	2930	2930	2930	0
342	20240625	152200	248008040	2930	2930	2930	2930	0
343	20240625	152100	248008040	2930	2930	2930	2930	0
344	20240625	152000	248008040	2930	2930	2930	2930	0
345	20240625	151900	248008040	2930	2925	2930	2925	190
346	20240625	151800	247451990	2925	2925	2925	2925	79
347	20240625	151700	247220915	2925	2915	2925	2915	207
348	20240625	151600	246617490	2925	2925	2925	2925	1
349	20240625	151500	246614565	2915	2915	2915	2915	151
350	20240625	151400	246174400	2925	2915	2925	2915	5
351	20240625	151300	246159815	2920	2920	2920	2920	20
352	20240625	151200	246101415	2925	2925	2925	2925	1
353	20240625	151100	246098490	2920	2920	2920	2920	0
354	20240625	151000	246098490	2920	2920	2920	2920	39
355	20240625	150900	245984610	2920	2920	2920	2920	0
356	20240625	150800	245984610	2920	2920	2920	2920	21
357	20240625	150700	245923290	2925	2925	2925	2925	0
358	20240625	150600	245923290	2925	2925	2925	2925	10
359	20240625	150500	245894040	2925	2925	2925	2925	0
360	20240625	150400	245894040	2925	2925	2925	2925	0
361	20240625	150300	245894040	2925	2925	2925	2915	602
362	20240625	150200	244139190	2915	2915	2915	2915	1500
363	20240625	150100	239766690	2915	2915	2915	2915	0
364	20240625	150000	239766690	2915	2920	2920	2915	300
365	20240625	145900	238891190	2935	2935	2935	2935	0
366	20240625	145800	238891190	2935	2935	2935	2935	0
367	20240625	145700	238891190	2935	2935	2935	2935	0
368	20240625	145600	238891190	2935	2935	2935	2935	227
369	20240625	145500	238224945	2935	2945	2945	2935	601
370	20240625	145400	236457400	2945	2940	2945	2935	1793
371	20240625	145300	231184635	2940	2940	2940	2940	2155
372	20240625	145200	224848935	2940	2940	2940	2935	1902
373	20240625	145100	219262055	2940	2940	2940	2940	2048
374	20240625	145000	213240935	2940	2940	2940	2940	2345
375	20240625	144900	206346635	2940	2940	2940	2940	2193
376	20240625	144800	199899215	2940	2940	2940	2940	2411
377	20240625	144700	192810875	2940	2940	2945	2940	2270
378	20240625	144600	186135420	2940	2940	2940	2940	2436
379	20240625	144500	178973580	2935	2935	2935	2935	2284
380	20240625	144400	172270040	2935	2935	2935	2935	2756
381	20240625	144300	164181180	2935	2930	2935	2930	1828
382	20240625	144200	158822310	2930	2930	2930	2930	2954
383	20240625	144100	150167090	2925	2925	2925	2925	3387
384	20240625	144000	140260115	2925	2925	2925	2925	0
385	20240625	143900	140260115	2925	2925	2925	2925	0
386	20240625	143800	140260115	2925	2920	2925	2920	6
387	20240625	143700	140242590	2920	2920	2920	2920	6
388	20240625	143600	140225070	2920	2920	2920	2920	2
389	20240625	143500	140219230	2920	2920	2920	2920	5
390	20240625	143400	140204630	2920	2920	2920	2920	0
391	20240625	143300	140204630	2920	2920	2920	2920	0
392	20240625	143200	140204630	2920	2920	2920	2920	0
393	20240625	143100	140204630	2920	2920	2920	2920	980
394	20240625	143000	137343030	2920	2920	2920	2920	0
395	20240625	142900	137343030	2920	2920	2920	2920	0
396	20240625	142800	137343030	2920	2920	2920	2920	0
397	20240625	142700	137343030	2920	2920	2920	2920	0
398	20240625	142600	137343030	2920	2920	2920	2920	0
399	20240625	142500	137343030	2920	2920	2920	2920	0
400	20240625	142400	137343030	2920	2920	2920	2920	1
401	20240625	142300	137340110	2920	2920	2920	2920	0
402	20240625	142200	137340110	2920	2920	2920	2920	133
403	20240625	142100	136951750	2925	2925	2925	2925	0
404	20240625	142000	136951750	2925	2925	2925	2925	48
405	20240625	141900	136811350	2925	2925	2925	2925	0
406	20240625	141800	136811350	2925	2925	2925	2925	7
407	20240625	141700	136790875	2930	2930	2930	2930	0
408	20240625	141600	136790875	2930	2930	2930	2930	0
409	20240625	141500	136790875	2930	2930	2930	2930	55
410	20240625	141400	136629725	2920	2920	2920	2920	5
411	20240625	141300	136615125	2930	2930	2930	2930	55
412	20240625	141200	136453975	2930	2930	2930	2930	0
413	20240625	141100	136453975	2930	2930	2930	2930	0
414	20240625	141000	136453975	2930	2930	2930	2930	0
415	20240625	140900	136453975	2930	2930	2930	2930	0
416	20240625	140800	136453975	2930	2925	2930	2925	20
417	20240625	140700	136395450	2905	2905	2905	2905	0
418	20240625	140600	136395450	2905	2905	2905	2905	0
419	20240625	140500	136395450	2905	2910	2910	2905	180
420	20240625	140400	135872545	2915	2915	2915	2915	0
421	20240625	140300	135872545	2915	2915	2915	2915	0
422	20240625	140200	135872545	2915	2925	2925	2905	5048
423	20240625	140100	121194085	2930	2930	2930	2930	0
424	20240625	140000	121194085	2930	2930	2930	2930	29
425	20240625	135900	121109115	2940	2940	2940	2940	0
426	20240625	135800	121109115	2940	2940	2940	2940	0
427	20240625	135700	121109115	2940	2940	2940	2940	0
428	20240625	135600	121109115	2940	2940	2940	2940	1
429	20240625	135500	121106175	2945	2945	2945	2945	0
430	20240625	135400	121106175	2945	2945	2945	2945	0
431	20240625	135300	121106175	2945	2945	2945	2945	0
432	20240625	135200	121106175	2945	2945	2945	2945	0
433	20240625	135100	121106175	2945	2945	2945	2945	0
434	20240625	135000	121106175	2945	2945	2945	2945	0
435	20240625	134900	121106175	2945	2945	2945	2945	0
436	20240625	134800	121106175	2945	2940	2945	2940	38
437	20240625	134700	120994450	2930	2930	2930	2930	0
438	20240625	134600	120994450	2930	2930	2930	2930	0
439	20240625	134500	120994450	2930	2930	2930	2930	0
440	20240625	134400	120994450	2930	2930	2930	2930	0
441	20240625	134300	120994450	2930	2930	2930	2930	18
442	20240625	134200	120941710	2930	2930	2930	2930	30
443	20240625	134100	120853810	2930	2930	2930	2930	2
444	20240625	134000	120847950	2930	2930	2930	2930	0
445	20240625	133900	120847950	2930	2930	2930	2930	0
446	20240625	133800	120847950	2930	2930	2930	2930	0
447	20240625	133700	120847950	2930	2930	2930	2930	0
448	20240625	133600	120847950	2930	2930	2930	2930	30
449	20240625	133500	120760050	2940	2935	2940	2935	60
450	20240625	133400	120583800	2930	2930	2930	2930	1470
451	20240625	133300	116276700	2930	2930	2930	2930	0
452	20240625	133200	116276700	2930	2930	2930	2930	0
453	20240625	133100	116276700	2930	2930	2930	2930	0
454	20240625	133000	116276700	2930	2930	2930	2930	0
455	20240625	132900	116276700	2930	2930	2930	2930	0
456	20240625	132800	116276700	2930	2930	2930	2930	0
457	20240625	132700	116276700	2930	2930	2930	2930	0
458	20240625	132600	116276700	2930	2925	2930	2925	123
459	20240625	132500	115916830	2925	2925	2925	2925	96
460	20240625	132400	115636030	2925	2925	2925	2925	100
461	20240625	132300	115343530	2930	2930	2930	2930	0
462	20240625	132200	115343530	2930	2930	2930	2930	0
463	20240625	132100	115343530	2930	2930	2930	2930	0
464	20240625	132000	115343530	2930	2930	2930	2930	0
465	20240625	131900	115343530	2930	2930	2930	2930	0
466	20240625	131800	115343530	2930	2930	2930	2930	17
467	20240625	131700	115293720	2930	2930	2930	2930	2
468	20240625	131600	115287860	2920	2920	2920	2920	0
469	20240625	131500	115287860	2920	2920	2920	2920	64
470	20240625	131400	115100980	2920	2920	2920	2920	0
471	20240625	131300	115100980	2920	2925	2925	2920	337
472	20240625	131200	114116795	2925	2925	2925	2925	0
473	20240625	131100	114116795	2925	2925	2925	2925	0
474	20240625	131000	114116795	2925	2925	2925	2925	0
475	20240625	130900	114116795	2925	2925	2925	2925	0
476	20240625	130800	114116795	2925	2925	2925	2925	0
477	20240625	130700	114116795	2925	2925	2925	2925	231
478	20240625	130600	113441120	2930	2930	2930	2930	0
479	20240625	130500	113441120	2930	2930	2930	2930	5
480	20240625	130400	113426470	2930	2930	2930	2930	0
481	20240625	130300	113426470	2930	2930	2930	2930	12
482	20240625	130200	113391310	2930	2925	2930	2925	5
483	20240625	130100	113376675	2930	2930	2930	2930	0
484	20240625	130000	113376675	2930	2925	2930	2925	301
485	20240625	125900	112496245	2930	2930	2930	2930	0
486	20240625	125800	112496245	2930	2930	2930	2930	202
487	20240625	125700	111904385	2930	2930	2930	2930	380
488	20240625	125600	110790985	2930	2930	2930	2930	0
489	20240625	125500	110790985	2930	2930	2930	2930	0
490	20240625	125400	110790985	2930	2930	2930	2930	106
491	20240625	125300	110480405	2930	2930	2930	2930	0
492	20240625	125200	110480405	2930	2930	2930	2930	0
493	20240625	125100	110480405	2930	2930	2930	2930	287
494	20240625	125000	109639495	2945	2940	2945	2935	59
495	20240625	124900	109466175	2950	2950	2950	2950	5
496	20240625	124800	109451425	2945	2940	2950	2930	1403
497	20240625	124700	105325925	2940	2935	2940	2935	1243
498	20240625	124600	101672355	2930	2935	2935	2930	120
499	20240625	124500	101320160	2935	2930	2935	2930	166
500	20240625	124400	100833760	2930	2930	2930	2930	155
501	20240625	124300	100379610	2930	2930	2930	2930	0
502	20240625	124200	100379610	2930	2930	2930	2930	308
503	20240625	124100	99477170	2930	2930	2930	2930	0
504	20240625	124000	99477170	2930	2930	2930	2930	0
505	20240625	123900	99477170	2930	2930	2930	2930	0
506	20240625	123800	99477170	2930	2925	2930	2925	109
507	20240625	123700	99157900	2930	2925	2930	2925	24
508	20240625	123600	99087590	2930	2930	2930	2930	50
509	20240625	123500	98941090	2930	2925	2930	2925	444
510	20240625	123400	97642265	2925	2920	2925	2920	269
511	20240625	123300	96856520	2920	2920	2920	2920	0
512	20240625	123200	96856520	2920	2920	2920	2920	13
513	20240625	123100	96818560	2905	2905	2905	2905	0
514	20240625	123000	96818560	2905	2905	2905	2905	0
515	20240625	122900	96818560	2905	2905	2905	2905	0
516	20240625	122800	96818560	2905	2905	2905	2905	1876
517	20240625	122700	91368780	2905	2905	2905	2905	470
518	20240625	122600	90003430	2905	2905	2905	2905	190
519	20240625	122500	89451480	2920	2920	2920	2920	1
520	20240625	122400	89448560	2905	2905	2905	2905	0
521	20240625	122300	89448560	2905	2905	2905	2905	0
522	20240625	122200	89448560	2905	2905	2905	2905	0
523	20240625	122100	89448560	2905	2905	2905	2905	0
524	20240625	122000	89448560	2905	2905	2905	2905	0
525	20240625	121900	89448560	2905	2905	2905	2905	0
526	20240625	121800	89448560	2905	2905	2905	2905	0
527	20240625	121700	89448560	2905	2905	2905	2905	0
528	20240625	121600	89448560	2905	2905	2905	2905	0
529	20240625	121500	89448560	2905	2905	2905	2905	300
530	20240625	121400	88577060	2920	2920	2920	2920	0
531	20240625	121300	88577060	2920	2920	2920	2920	0
532	20240625	121200	88577060	2920	2920	2920	2920	0
533	20240625	121100	88577060	2920	2920	2920	2920	5
534	20240625	121000	88562460	2905	2905	2905	2905	0
535	20240625	120900	88562460	2905	2905	2905	2905	0
536	20240625	120800	88562460	2905	2905	2905	2905	250
537	20240625	120700	87836210	2905	2910	2910	2905	283
538	20240625	120600	87013045	2915	2915	2915	2915	119
539	20240625	120500	86666160	2920	2920	2920	2920	0
540	20240625	120400	86666160	2920	2920	2920	2920	0
541	20240625	120300	86666160	2920	2920	2920	2920	0
542	20240625	120200	86666160	2920	2920	2920	2920	0
543	20240625	120100	86666160	2920	2920	2920	2920	470
544	20240625	120000	85293760	2920	2920	2920	2920	0
545	20240625	115900	85293760	2920	2920	2920	2920	0
546	20240625	115800	85293760	2920	2920	2920	2920	6
547	20240625	115700	85276240	2920	2920	2920	2920	0
548	20240625	115600	85276240	2920	2920	2920	2920	0
549	20240625	115500	85276240	2920	2920	2920	2920	0
550	20240625	115400	85276240	2920	2920	2920	2920	5
551	20240625	115300	85261640	2920	2920	2920	2920	5
552	20240625	115200	85247040	2920	2920	2920	2920	20
553	20240625	115100	85188640	2920	2920	2920	2920	402
554	20240625	115000	84014800	2920	2920	2920	2920	10
555	20240625	114900	83985600	2920	2920	2920	2920	0
556	20240625	114800	83985600	2920	2915	2920	2915	18
557	20240625	114700	83933115	2915	2915	2915	2915	0
558	20240625	114600	83933115	2915	2920	2920	2915	8
559	20240625	114500	83909780	2920	2910	2920	2910	4769
560	20240625	114400	70005205	2900	2900	2900	2900	2
561	20240625	114300	69999405	2910	2910	2910	2910	34
562	20240625	114200	69900465	2910	2910	2910	2910	49
563	20240625	114100	69757875	2910	2910	2910	2910	3
564	20240625	114000	69749145	2900	2900	2900	2900	1000
565	20240625	113900	66849145	2910	2910	2910	2910	0
566	20240625	113800	66849145	2910	2910	2910	2910	0
567	20240625	113700	66849145	2910	2910	2910	2910	5
568	20240625	113600	66834595	2910	2910	2910	2910	735
569	20240625	113500	64695745	2900	2900	2900	2900	766
570	20240625	113400	62474345	2900	2900	2900	2900	1000
571	20240625	113300	59574345	2900	2900	2900	2900	1000
572	20240625	113200	56674345	2900	2900	2900	2900	0
573	20240625	113100	56674345	2900	2900	2900	2900	0
574	20240625	113000	56674345	2900	2900	2900	2900	0
575	20240625	112900	56674345	2900	2900	2900	2900	0
576	20240625	112800	56674345	2900	2900	2900	2900	0
577	20240625	112700	56674345	2900	2900	2900	2900	0
578	20240625	112600	56674345	2900	2900	2900	2900	0
579	20240625	112500	56674345	2900	2900	2900	2900	5
580	20240625	112400	56659845	2910	2910	2910	2910	0
581	20240625	112300	56659845	2910	2910	2910	2910	0
582	20240625	112200	56659845	2910	2910	2910	2910	0
583	20240625	112100	56659845	2910	2910	2910	2910	0
584	20240625	112000	56659845	2910	2910	2910	2910	0
585	20240625	111900	56659845	2910	2910	2910	2910	3
586	20240625	111800	56651115	2900	2900	2900	2900	0
587	20240625	111700	56651115	2900	2900	2900	2900	0
588	20240625	111600	56651115	2900	2900	2900	2900	0
589	20240625	111500	56651115	2900	2900	2900	2900	0
590	20240625	111400	56651115	2900	2905	2905	2900	200
591	20240625	111300	56070720	2910	2910	2910	2910	0
592	20240625	111200	56070720	2910	2910	2910	2910	0
593	20240625	111100	56070720	2910	2910	2910	2910	0
594	20240625	111000	56070720	2910	2910	2910	2910	2
595	20240625	110900	56064900	2905	2905	2905	2905	0
596	20240625	110800	56064900	2905	2905	2905	2905	0
597	20240625	110700	56064900	2905	2905	2905	2905	31
598	20240625	110600	55974845	2905	2905	2905	2905	0
599	20240625	110500	55974845	2905	2905	2905	2905	40
600	20240625	110400	55858645	2900	2900	2900	2900	744
601	20240625	110300	53701045	2900	2900	2900	2900	1000
602	20240625	110200	50801045	2890	2895	2895	2890	7
603	20240625	110100	50780800	2890	2890	2890	2890	2
604	20240625	110000	50775020	2895	2895	2895	2895	370
605	20240625	105900	49703870	2895	2895	2895	2895	0
606	20240625	105800	49703870	2895	2895	2895	2895	0
607	20240625	105700	49703870	2895	2895	2895	2895	0
608	20240625	105600	49703870	2895	2895	2895	2895	1630
609	20240625	105500	44985020	2910	2910	2910	2910	9
610	20240625	105400	44958830	2910	2910	2910	2910	0
611	20240625	105300	44958830	2910	2910	2910	2910	0
612	20240625	105200	44958830	2910	2910	2910	2910	0
613	20240625	105100	44958830	2910	2910	2910	2910	0
614	20240625	105000	44958830	2910	2910	2910	2910	501
615	20240625	104900	43500920	2910	2910	2910	2910	0
616	20240625	104800	43500920	2910	2910	2910	2910	0
617	20240625	104700	43500920	2910	2910	2910	2910	0
618	20240625	104600	43500920	2910	2910	2910	2910	5
619	20240625	104500	43486370	2910	2895	2910	2895	2010
620	20240625	104400	37667270	2910	2910	2910	2910	5
621	20240625	104300	37652720	2895	2895	2895	2895	0
622	20240625	104200	37652720	2895	2895	2895	2895	0
623	20240625	104100	37652720	2895	2915	2915	2895	302
624	20240625	104000	36773925	2910	2895	2910	2895	4464
625	20240625	103900	23787915	2900	2900	2900	2900	10
626	20240625	103800	23758915	2905	2905	2905	2905	0
627	20240625	103700	23758915	2905	2905	2905	2905	0
628	20240625	103600	23758915	2905	2905	2905	2905	0
629	20240625	103500	23758915	2905	2905	2905	2905	0
630	20240625	103400	23758915	2905	2905	2905	2905	0
631	20240625	103300	23758915	2905	2905	2905	2905	0
632	20240625	103200	23758915	2905	2905	2905	2905	0
633	20240625	103100	23758915	2905	2905	2905	2905	0
634	20240625	103000	23758915	2905	2905	2905	2905	0
635	20240625	102900	23758915	2905	2905	2905	2905	0
636	20240625	102800	23758915	2905	2905	2905	2905	5
637	20240625	102700	23744390	2895	2895	2895	2895	0
638	20240625	102600	23744390	2895	2895	2895	2895	1
639	20240625	102500	23741495	2905	2905	2905	2905	0
640	20240625	102400	23741495	2905	2905	2905	2905	0
641	20240625	102300	23741495	2905	2895	2905	2895	359
642	20240625	102200	22702050	2900	2900	2900	2900	200
643	20240625	102100	22122050	2905	2905	2905	2905	3
644	20240625	102000	22113335	2905	2905	2905	2905	0
645	20240625	101900	22113335	2905	2905	2905	2905	0
646	20240625	101800	22113335	2905	2905	2905	2905	1
647	20240625	101700	22110430	2890	2890	2890	2890	0
648	20240625	101600	22110430	2890	2890	2890	2890	0
649	20240625	101500	22110430	2890	2890	2890	2890	18
650	20240625	101400	22058410	2905	2905	2905	2905	12
651	20240625	101300	22023550	2905	2905	2905	2905	40
652	20240625	101200	21907350	2905	2900	2905	2900	35
653	20240625	101100	21805800	2900	2900	2900	2900	50
654	20240625	101000	21660800	2890	2890	2890	2890	0
655	20240625	100900	21660800	2890	2895	2895	2890	855
656	20240625	100800	19189830	2890	2890	2890	2890	0
657	20240625	100700	19189830	2890	2890	2890	2890	0
658	20240625	100600	19189830	2890	2890	2890	2890	150
659	20240625	100500	18756330	2890	2890	2890	2890	1
660	20240625	100400	18753440	2905	2905	2905	2905	0
661	20240625	100300	18753440	2905	2905	2905	2905	0
662	20240625	100200	18753440	2905	2905	2905	2905	0
663	20240625	100100	18753440	2905	2905	2905	2905	2
664	20240625	100000	18747630	2905	2905	2905	2905	1
665	20240625	095900	18744725	2905	2905	2905	2905	8
666	20240625	095800	18721485	2905	2905	2905	2905	0
667	20240625	095700	18721485	2905	2905	2905	2905	2
668	20240625	095600	18715675	2905	2905	2905	2905	7
669	20240625	095500	18695340	2910	2910	2910	2910	0
670	20240625	095400	18695340	2910	2910	2910	2910	0
671	20240625	095300	18695340	2910	2910	2910	2910	0
672	20240625	095200	18695340	2910	2910	2910	2910	0
673	20240625	095100	18695340	2910	2910	2910	2910	0
674	20240625	095000	18695340	2910	2910	2910	2910	0
675	20240625	094900	18695340	2910	2910	2910	2910	0
676	20240625	094800	18695340	2910	2910	2910	2910	0
677	20240625	094700	18695340	2910	2910	2910	2910	500
678	20240625	094600	17240340	2910	2910	2910	2910	0
679	20240625	094500	17240340	2910	2910	2910	2910	0
680	20240625	094400	17240340	2910	2910	2910	2910	0
681	20240625	094300	17240340	2910	2910	2910	2910	0
682	20240625	094200	17240340	2910	2900	2910	2900	95
683	20240625	094100	16964715	2885	2885	2885	2885	150
684	20240625	094000	16531965	2900	2895	2900	2895	172
685	20240625	093900	16033170	2900	2900	2900	2900	0
686	20240625	093800	16033170	2900	2900	2900	2900	0
687	20240625	093700	16033170	2900	2900	2900	2900	0
688	20240625	093600	16033170	2900	2900	2900	2900	0
689	20240625	093500	16033170	2900	2900	2900	2900	120
690	20240625	093400	15685170	2905	2905	2905	2905	4
691	20240625	093300	15673550	2905	2905	2905	2905	0
692	20240625	093200	15673550	2905	2905	2905	2905	0
693	20240625	093100	15673550	2905	2905	2905	2905	38
694	20240625	093000	15563160	2910	2910	2910	2910	0
695	20240625	092900	15563160	2910	2910	2910	2910	0
696	20240625	092800	15563160	2910	2910	2910	2910	0
697	20240625	092700	15563160	2910	2910	2910	2910	0
698	20240625	092600	15563160	2910	2910	2910	2910	0
699	20240625	092500	15563160	2910	2910	2910	2910	0
700	20240625	092400	15563160	2910	2910	2910	2910	0
701	20240625	092300	15563160	2910	2910	2910	2910	0
702	20240625	092200	15563160	2910	2910	2910	2910	0
703	20240625	092100	15563160	2910	2910	2910	2910	0
704	20240625	092000	15563160	2910	2890	2910	2890	70
705	20240625	091900	15360610	2890	2890	2890	2890	399
706	20240625	091800	14207500	2890	2890	2890	2890	10
707	20240625	091700	14178600	2890	2890	2890	2890	2348
708	20240625	091600	7392880	2885	2885	2885	2885	0
709	20240625	091500	7392880	2885	2885	2885	2885	0
710	20240625	091400	7392880	2885	2885	2885	2885	0
711	20240625	091300	7392880	2885	2885	2885	2885	0
712	20240625	091200	7392880	2885	2885	2885	2885	0
713	20240625	091100	7392880	2885	2885	2885	2885	21
714	20240625	091000	7332295	2900	2900	2900	2900	1
715	20240625	090900	7329395	2910	2910	2910	2910	0
716	20240625	090800	7329395	2910	2905	2910	2905	34
717	20240625	090700	7230615	2900	2900	2900	2900	0
718	20240625	090600	7230615	2900	2900	2900	2900	929
719	20240625	090500	4536515	2895	2895	2895	2895	0
720	20240625	090400	4536515	2895	2900	2900	2895	6
721	20240625	090300	4519140	2895	2895	2895	2895	49
722	20240625	090200	4377285	2895	2895	2900	2895	4
723	20240625	090100	4365695	2890	2885	2890	2885	98
724	20240625	090000	4082560	2875	2875	2885	2875	1420