KissMeData/171120/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203100	44039265	2715	2715	2715	2715	1124
3	20240624	203000	44039265	2715	2715	2715	2715	0
4	20240624	202900	44039265	2715	2715	2715	2715	0
5	20240624	202800	44039265	2715	2715	2715	2715	0
6	20240624	202700	44039265	2715	2715	2715	2715	0
7	20240624	202600	44039265	2715	2715	2715	2715	0
8	20240624	202500	44039265	2715	2715	2715	2715	0
9	20240624	202400	44039265	2715	2715	2715	2715	0
10	20240624	202300	44039265	2715	2715	2715	2715	0
11	20240624	202200	44039265	2715	2715	2715	2715	0
12	20240624	202100	44039265	2715	2715	2715	2715	0
13	20240624	202000	44039265	2715	2715	2715	2715	0
14	20240624	201900	44039265	2715	2715	2715	2715	0
15	20240624	201800	44039265	2715	2715	2715	2715	0
16	20240624	201700	44039265	2715	2715	2715	2715	0
17	20240624	201600	44039265	2715	2715	2715	2715	0
18	20240624	201500	44039265	2715	2715	2715	2715	0
19	20240624	201400	44039265	2715	2715	2715	2715	0
20	20240624	201300	44039265	2715	2715	2715	2715	0
21	20240624	201200	44039265	2715	2715	2715	2715	0
22	20240624	201100	44039265	2715	2715	2715	2715	0
23	20240624	201000	44039265	2715	2715	2715	2715	0
24	20240624	200900	44039265	2715	2715	2715	2715	0
25	20240624	200800	44039265	2715	2715	2715	2715	0
26	20240624	200700	44039265	2715	2715	2715	2715	0
27	20240624	200600	44039265	2715	2715	2715	2715	0
28	20240624	200500	44039265	2715	2715	2715	2715	0
29	20240624	200400	44039265	2715	2715	2715	2715	0
30	20240624	200300	44039265	2715	2715	2715	2715	0
31	20240624	200200	44039265	2715	2715	2715	2715	0
32	20240624	200100	44039265	2715	2715	2715	2715	1124
33	20240624	200000	44039265	2715	2715	2715	2715	0
34	20240624	195900	44039265	2715	2715	2715	2715	0
35	20240624	195800	44039265	2715	2715	2715	2715	0
36	20240624	195700	44039265	2715	2715	2715	2715	0
37	20240624	195600	44039265	2715	2715	2715	2715	0
38	20240624	195500	44039265	2715	2715	2715	2715	0
39	20240624	195400	44039265	2715	2715	2715	2715	0
40	20240624	195300	44039265	2715	2715	2715	2715	0
41	20240624	195200	44039265	2715	2715	2715	2715	0
42	20240624	195100	44039265	2715	2715	2715	2715	0
43	20240624	195000	44039265	2715	2715	2715	2715	0
44	20240624	194900	44039265	2715	2715	2715	2715	0
45	20240624	194800	44039265	2715	2715	2715	2715	0
46	20240624	194700	44039265	2715	2715	2715	2715	0
47	20240624	194600	44039265	2715	2715	2715	2715	0
48	20240624	194500	44039265	2715	2715	2715	2715	0
49	20240624	194400	44039265	2715	2715	2715	2715	0
50	20240624	194300	44039265	2715	2715	2715	2715	0
51	20240624	194200	44039265	2715	2715	2715	2715	0
52	20240624	194100	44039265	2715	2715	2715	2715	0
53	20240624	194000	44039265	2715	2715	2715	2715	0
54	20240624	193900	44039265	2715	2715	2715	2715	0
55	20240624	193800	44039265	2715	2715	2715	2715	0
56	20240624	193700	44039265	2715	2715	2715	2715	0
57	20240624	193600	44039265	2715	2715	2715	2715	0
58	20240624	193500	44039265	2715	2715	2715	2715	0
59	20240624	193400	44039265	2715	2715	2715	2715	0
60	20240624	193300	44039265	2715	2715	2715	2715	0
61	20240624	193200	44039265	2715	2715	2715	2715	0
62	20240624	193100	44039265	2715	2715	2715	2715	1124
63	20240624	193000	44039265	2715	2715	2715	2715	0
64	20240624	192900	44039265	2715	2715	2715	2715	0
65	20240624	192800	44039265	2715	2715	2715	2715	0
66	20240624	192700	44039265	2715	2715	2715	2715	0
67	20240624	192600	44039265	2715	2715	2715	2715	0
68	20240624	192500	44039265	2715	2715	2715	2715	0
69	20240624	192400	44039265	2715	2715	2715	2715	0
70	20240624	192300	44039265	2715	2715	2715	2715	0
71	20240624	192200	44039265	2715	2715	2715	2715	0
72	20240624	192100	44039265	2715	2715	2715	2715	0
73	20240624	192000	44039265	2715	2715	2715	2715	0
74	20240624	191900	44039265	2715	2715	2715	2715	0
75	20240624	191800	44039265	2715	2715	2715	2715	0
76	20240624	191700	44039265	2715	2715	2715	2715	0
77	20240624	191600	44039265	2715	2715	2715	2715	0
78	20240624	191500	44039265	2715	2715	2715	2715	0
79	20240624	191400	44039265	2715	2715	2715	2715	0
80	20240624	191300	44039265	2715	2715	2715	2715	0
81	20240624	191200	44039265	2715	2715	2715	2715	0
82	20240624	191100	44039265	2715	2715	2715	2715	0
83	20240624	191000	44039265	2715	2715	2715	2715	0
84	20240624	190900	44039265	2715	2715	2715	2715	0
85	20240624	190800	44039265	2715	2715	2715	2715	0
86	20240624	190700	44039265	2715	2715	2715	2715	0
87	20240624	190600	44039265	2715	2715	2715	2715	0
88	20240624	190500	44039265	2715	2715	2715	2715	0
89	20240624	190400	44039265	2715	2715	2715	2715	0
90	20240624	190300	44039265	2715	2715	2715	2715	0
91	20240624	190200	44039265	2715	2715	2715	2715	0
92	20240624	190100	44039265	2715	2715	2715	2715	1124
93	20240624	190000	44039265	2715	2715	2715	2715	0
94	20240624	185900	44039265	2715	2715	2715	2715	0
95	20240624	185800	44039265	2715	2715	2715	2715	0
96	20240624	185700	44039265	2715	2715	2715	2715	0
97	20240624	185600	44039265	2715	2715	2715	2715	0
98	20240624	185500	44039265	2715	2715	2715	2715	0
99	20240624	185400	44039265	2715	2715	2715	2715	0
100	20240624	185300	44039265	2715	2715	2715	2715	0
101	20240624	185200	44039265	2715	2715	2715	2715	0
102	20240624	185100	44039265	2715	2715	2715	2715	0
103	20240624	185000	44039265	2715	2715	2715	2715	0
104	20240624	184900	44039265	2715	2715	2715	2715	0
105	20240624	184800	44039265	2715	2715	2715	2715	0
106	20240624	184700	44039265	2715	2715	2715	2715	0
107	20240624	184600	44039265	2715	2715	2715	2715	0
108	20240624	184500	44039265	2715	2715	2715	2715	0
109	20240624	184400	44039265	2715	2715	2715	2715	0
110	20240624	184300	44039265	2715	2715	2715	2715	0
111	20240624	184200	44039265	2715	2715	2715	2715	0
112	20240624	184100	44039265	2715	2715	2715	2715	0
113	20240624	184000	44039265	2715	2715	2715	2715	0
114	20240624	183900	44039265	2715	2715	2715	2715	0
115	20240624	183800	44039265	2715	2715	2715	2715	0
116	20240624	183700	44039265	2715	2715	2715	2715	0
117	20240624	183600	44039265	2715	2715	2715	2715	0
118	20240624	183500	44039265	2715	2715	2715	2715	0
119	20240624	183400	44039265	2715	2715	2715	2715	0
120	20240624	183300	44039265	2715	2715	2715	2715	0
121	20240624	183200	44039265	2715	2715	2715	2715	0
122	20240624	183100	44039265	2715	2715	2715	2715	1124
123	20240624	183000	44039265	2715	2715	2715	2715	0
124	20240624	182900	44039265	2715	2715	2715	2715	0
125	20240624	182800	44039265	2715	2715	2715	2715	0
126	20240624	182700	44039265	2715	2715	2715	2715	0
127	20240624	182600	44039265	2715	2715	2715	2715	0
128	20240624	182500	44039265	2715	2715	2715	2715	0
129	20240624	182400	44039265	2715	2715	2715	2715	0
130	20240624	182300	44039265	2715	2715	2715	2715	0
131	20240624	182200	44039265	2715	2715	2715	2715	0
132	20240624	182100	44039265	2715	2715	2715	2715	0
133	20240624	182000	44039265	2715	2715	2715	2715	0
134	20240624	181900	44039265	2715	2715	2715	2715	0
135	20240624	181800	44039265	2715	2715	2715	2715	0
136	20240624	181700	44039265	2715	2715	2715	2715	0
137	20240624	181600	44039265	2715	2715	2715	2715	0
138	20240624	181500	44039265	2715	2715	2715	2715	0
139	20240624	181400	44039265	2715	2715	2715	2715	0
140	20240624	181300	44039265	2715	2715	2715	2715	0
141	20240624	181200	44039265	2715	2715	2715	2715	0
142	20240624	181100	44039265	2715	2715	2715	2715	0
143	20240624	181000	44039265	2715	2715	2715	2715	0
144	20240624	180900	44039265	2715	2715	2715	2715	0
145	20240624	180800	44039265	2715	2715	2715	2715	0
146	20240624	180700	44039265	2715	2715	2715	2715	0
147	20240624	180600	44039265	2715	2715	2715	2715	0
148	20240624	180500	44039265	2715	2715	2715	2715	0
149	20240624	180400	44039265	2715	2715	2715	2715	0
150	20240624	180300	44039265	2715	2715	2715	2715	0
151	20240624	180200	44039265	2715	2715	2715	2715	0
152	20240624	180100	44039265	2715	2715	2715	2715	1124
153	20240624	180000	44039265	2715	2715	2715	2715	0
154	20240624	175900	44039265	2715	2715	2715	2715	0
155	20240624	175800	44039265	2715	2715	2715	2715	0
156	20240624	175700	44039265	2715	2715	2715	2715	0
157	20240624	175600	44039265	2715	2715	2715	2715	0
158	20240624	175500	44039265	2715	2715	2715	2715	0
159	20240624	175400	44039265	2715	2715	2715	2715	0
160	20240624	175300	44039265	2715	2715	2715	2715	0
161	20240624	175200	44039265	2715	2715	2715	2715	0
162	20240624	175100	44039265	2715	2715	2715	2715	0
163	20240624	175000	44039265	2715	2715	2715	2715	0
164	20240624	174900	44039265	2715	2715	2715	2715	0
165	20240624	174800	44039265	2715	2715	2715	2715	0
166	20240624	174700	44039265	2715	2715	2715	2715	0
167	20240624	174600	44039265	2715	2715	2715	2715	0
168	20240624	174500	44039265	2715	2715	2715	2715	0
169	20240624	174400	44039265	2715	2715	2715	2715	0
170	20240624	174300	44039265	2715	2715	2715	2715	0
171	20240624	174200	44039265	2715	2715	2715	2715	0
172	20240624	174100	44039265	2715	2715	2715	2715	0
173	20240624	174000	44039265	2715	2715	2715	2715	0
174	20240624	173900	44039265	2715	2715	2715	2715	0
175	20240624	173800	44039265	2715	2715	2715	2715	0
176	20240624	173700	44039265	2715	2715	2715	2715	0
177	20240624	173600	44039265	2715	2715	2715	2715	0
178	20240624	173500	44039265	2715	2715	2715	2715	0
179	20240624	173400	44039265	2715	2715	2715	2715	0
180	20240624	173300	44039265	2715	2715	2715	2715	0
181	20240624	173200	44039265	2715	2715	2715	2715	0
182	20240624	173100	44039265	2715	2715	2715	2715	1124
183	20240624	173000	44039265	2715	2715	2715	2715	0
184	20240624	172900	44039265	2715	2715	2715	2715	0
185	20240624	172800	44039265	2715	2715	2715	2715	0
186	20240624	172700	44039265	2715	2715	2715	2715	0
187	20240624	172600	44039265	2715	2715	2715	2715	0
188	20240624	172500	44039265	2715	2715	2715	2715	0
189	20240624	172400	44039265	2715	2715	2715	2715	0
190	20240624	172300	44039265	2715	2715	2715	2715	0
191	20240624	172200	44039265	2715	2715	2715	2715	0
192	20240624	172100	44039265	2715	2715	2715	2715	0
193	20240624	172000	44039265	2715	2715	2715	2715	0
194	20240624	171900	44039265	2715	2715	2715	2715	0
195	20240624	171800	44039265	2715	2715	2715	2715	0
196	20240624	171700	44039265	2715	2715	2715	2715	0
197	20240624	171600	44039265	2715	2715	2715	2715	0
198	20240624	171500	44039265	2715	2715	2715	2715	0
199	20240624	171400	44039265	2715	2715	2715	2715	0
200	20240624	171300	44039265	2715	2715	2715	2715	0
201	20240624	171200	44039265	2715	2715	2715	2715	0
202	20240624	171100	44039265	2715	2715	2715	2715	0
203	20240624	171000	44039265	2715	2715	2715	2715	0
204	20240624	170900	44039265	2715	2715	2715	2715	0
205	20240624	170800	44039265	2715	2715	2715	2715	0
206	20240624	170700	44039265	2715	2715	2715	2715	0
207	20240624	170600	44039265	2715	2715	2715	2715	0
208	20240624	170500	44039265	2715	2715	2715	2715	0
209	20240624	170400	44039265	2715	2715	2715	2715	0
210	20240624	170300	44039265	2715	2715	2715	2715	0
211	20240624	170200	44039265	2715	2715	2715	2715	0
212	20240624	170100	44039265	2715	2715	2715	2715	1124
213	20240624	170000	44039265	2715	2715	2715	2715	0
214	20240624	165900	44039265	2715	2715	2715	2715	0
215	20240624	165800	44039265	2715	2715	2715	2715	0
216	20240624	165700	44039265	2715	2715	2715	2715	0
217	20240624	165600	44039265	2715	2715	2715	2715	0
218	20240624	165500	44039265	2715	2715	2715	2715	0
219	20240624	165400	44039265	2715	2715	2715	2715	0
220	20240624	165300	44039265	2715	2715	2715	2715	0
221	20240624	165200	44039265	2715	2715	2715	2715	0
222	20240624	165100	44039265	2715	2715	2715	2715	0
223	20240624	165000	44039265	2715	2715	2715	2715	0
224	20240624	164900	44039265	2715	2715	2715	2715	0
225	20240624	164800	44039265	2715	2715	2715	2715	0
226	20240624	164700	44039265	2715	2715	2715	2715	0
227	20240624	164600	44039265	2715	2715	2715	2715	0
228	20240624	164500	44039265	2715	2715	2715	2715	0
229	20240624	164400	44039265	2715	2715	2715	2715	0
230	20240624	164300	44039265	2715	2715	2715	2715	0
231	20240624	164200	44039265	2715	2715	2715	2715	0
232	20240624	164100	44039265	2715	2715	2715	2715	0
233	20240624	164000	44039265	2715	2715	2715	2715	0
234	20240624	163900	44039265	2715	2715	2715	2715	0
235	20240624	163800	44039265	2715	2715	2715	2715	0
236	20240624	163700	44039265	2715	2715	2715	2715	0
237	20240624	163600	44039265	2715	2715	2715	2715	0
238	20240624	163500	44039265	2715	2715	2715	2715	0
239	20240624	163400	44039265	2715	2715	2715	2715	0
240	20240624	163300	44039265	2715	2715	2715	2715	0
241	20240624	163200	44039265	2715	2715	2715	2715	0
242	20240624	163100	44039265	2715	2715	2715	2715	1124
243	20240624	163000	44039265	2715	2715	2715	2715	0
244	20240624	162900	44039265	2715	2715	2715	2715	0
245	20240624	162800	44039265	2715	2715	2715	2715	0
246	20240624	162700	44039265	2715	2715	2715	2715	0
247	20240624	162600	44039265	2715	2715	2715	2715	0
248	20240624	162500	44039265	2715	2715	2715	2715	0
249	20240624	162400	44039265	2715	2715	2715	2715	0
250	20240624	162300	44039265	2715	2715	2715	2715	0
251	20240624	162200	44039265	2715	2715	2715	2715	0
252	20240624	162100	44039265	2715	2715	2715	2715	0
253	20240624	162000	44039265	2715	2715	2715	2715	0
254	20240624	161900	44039265	2715	2715	2715	2715	0
255	20240624	161800	44039265	2715	2715	2715	2715	0
256	20240624	161700	44039265	2715	2715	2715	2715	0
257	20240624	161600	44039265	2715	2715	2715	2715	0
258	20240624	161500	44039265	2715	2715	2715	2715	0
259	20240624	161400	44039265	2715	2715	2715	2715	0
260	20240624	161300	44039265	2715	2715	2715	2715	0
261	20240624	161200	44039265	2715	2715	2715	2715	0
262	20240624	161100	44039265	2715	2715	2715	2715	0
263	20240624	161000	44039265	2715	2715	2715	2715	0
264	20240624	160900	44039265	2715	2715	2715	2715	0
265	20240624	160800	44039265	2715	2715	2715	2715	0
266	20240624	160700	44039265	2715	2715	2715	2715	0
267	20240624	160600	44039265	2715	2715	2715	2715	0
268	20240624	160500	44039265	2715	2715	2715	2715	0
269	20240624	160400	44039265	2715	2715	2715	2715	0
270	20240624	160300	44039265	2715	2715	2715	2715	0
271	20240624	160200	44039265	2715	2715	2715	2715	0
272	20240624	160100	44039265	2715	2715	2715	2715	1124
273	20240624	160000	44039265	2715	2715	2715	2715	0
274	20240624	155900	44039265	2715	2715	2715	2715	0
275	20240624	155800	44039265	2715	2715	2715	2715	0
276	20240624	155700	44039265	2715	2715	2715	2715	0
277	20240624	155600	44039265	2715	2715	2715	2715	0
278	20240624	155500	44039265	2715	2715	2715	2715	0
279	20240624	155400	44039265	2715	2715	2715	2715	0
280	20240624	155300	44039265	2715	2715	2715	2715	0
281	20240624	155200	44039265	2715	2715	2715	2715	0
282	20240624	155100	44039265	2715	2715	2715	2715	0
283	20240624	155000	44039265	2715	2715	2715	2715	0
284	20240624	154900	44039265	2715	2715	2715	2715	0
285	20240624	154800	44039265	2715	2715	2715	2715	0
286	20240624	154700	44039265	2715	2715	2715	2715	0
287	20240624	154600	44039265	2715	2715	2715	2715	0
288	20240624	154500	44039265	2715	2715	2715	2715	0
289	20240624	154400	44039265	2715	2715	2715	2715	0
290	20240624	154300	44039265	2715	2715	2715	2715	0
291	20240624	154200	44039265	2715	2715	2715	2715	0
292	20240624	154100	44039265	2715	2715	2715	2715	0
293	20240624	154000	44039265	2715	2715	2715	2715	0
294	20240624	153900	44039265	2715	2715	2715	2715	0
295	20240624	153800	44039265	2715	2715	2715	2715	0
296	20240624	153700	44039265	2715	2715	2715	2715	0
297	20240624	153600	44039265	2715	2715	2715	2715	0
298	20240624	153500	44039265	2715	2715	2715	2715	0
299	20240624	153400	44039265	2715	2715	2715	2715	0
300	20240624	153300	44039265	2715	2715	2715	2715	0
301	20240624	153200	44039265	2715	2715	2715	2715	0
302	20240624	153100	44039265	2715	2715	2715	2715	1124
303	20240624	153000	44039265	2715	2715	2715	2715	1124
304	20240624	152900	40987605	2715	2715	2715	2715	0
305	20240624	152800	40987605	2715	2715	2715	2715	0
306	20240624	152700	40987605	2715	2715	2715	2715	0
307	20240624	152600	40987605	2715	2715	2715	2715	0
308	20240624	152500	40987605	2715	2715	2715	2715	0
309	20240624	152400	40987605	2715	2715	2715	2715	0
310	20240624	152300	40987605	2715	2715	2715	2715	0
311	20240624	152200	40987605	2715	2715	2715	2715	0
312	20240624	152100	40987605	2715	2715	2715	2715	0
313	20240624	152000	40987605	2715	2715	2715	2715	0
314	20240624	151900	40987605	2715	2700	2715	2700	72
315	20240624	151800	40792785	2705	2705	2705	2705	0
316	20240624	151700	40792785	2705	2700	2705	2700	8
317	20240624	151600	40771155	2700	2700	2700	2700	0
318	20240624	151500	40771155	2700	2700	2700	2700	0
319	20240624	151400	40771155	2700	2700	2700	2700	3
320	20240624	151300	40763055	2705	2705	2705	2705	0
321	20240624	151200	40763055	2705	2705	2705	2705	0
322	20240624	151100	40763055	2705	2705	2705	2705	0
323	20240624	151000	40763055	2705	2705	2705	2705	0
324	20240624	150900	40763055	2705	2705	2705	2705	0
325	20240624	150800	40763055	2705	2705	2705	2705	0
326	20240624	150700	40763055	2705	2705	2705	2705	0
327	20240624	150600	40763055	2705	2705	2705	2705	0
328	20240624	150500	40763055	2705	2700	2705	2700	7
329	20240624	150400	40744150	2705	2705	2705	2705	0
330	20240624	150300	40744150	2705	2705	2705	2705	0
331	20240624	150200	40744150	2705	2705	2705	2705	0
332	20240624	150100	40744150	2705	2705	2705	2705	0
333	20240624	150000	40744150	2705	2705	2705	2705	0
334	20240624	145900	40744150	2705	2705	2705	2705	0
335	20240624	145800	40744150	2705	2705	2705	2705	0
336	20240624	145700	40744150	2705	2705	2705	2705	0
337	20240624	145600	40744150	2705	2705	2705	2705	0
338	20240624	145500	40744150	2705	2705	2705	2705	0
339	20240624	145400	40744150	2705	2705	2705	2705	0
340	20240624	145300	40744150	2705	2705	2705	2705	0
341	20240624	145200	40744150	2705	2705	2705	2705	0
342	20240624	145100	40744150	2705	2705	2705	2705	0
343	20240624	145000	40744150	2705	2705	2705	2705	0
344	20240624	144900	40744150	2705	2705	2705	2705	0
345	20240624	144800	40744150	2705	2705	2705	2705	1
346	20240624	144700	40741445	2690	2690	2690	2690	0
347	20240624	144600	40741445	2690	2705	2705	2690	483
348	20240624	144500	39440040	2715	2715	2715	2715	0
349	20240624	144400	39440040	2715	2715	2715	2715	0
350	20240624	144300	39440040	2715	2715	2715	2715	0
351	20240624	144200	39440040	2715	2715	2715	2715	0
352	20240624	144100	39440040	2715	2715	2715	2715	0
353	20240624	144000	39440040	2715	2715	2715	2715	0
354	20240624	143900	39440040	2715	2710	2715	2710	19
355	20240624	143800	39388545	2685	2695	2695	2685	626
356	20240624	143700	37705280	2710	2705	2710	2705	300
357	20240624	143600	36892435	2705	2705	2705	2705	0
358	20240624	143500	36892435	2705	2705	2705	2705	60
359	20240624	143400	36730135	2705	2705	2705	2705	0
360	20240624	143300	36730135	2705	2705	2705	2705	300
361	20240624	143200	35918635	2690	2690	2690	2690	0
362	20240624	143100	35918635	2690	2690	2690	2690	5
363	20240624	143000	35905185	2690	2690	2690	2690	0
364	20240624	142900	35905185	2690	2690	2690	2690	0
365	20240624	142800	35905185	2690	2690	2690	2690	0
366	20240624	142700	35905185	2690	2690	2690	2690	239
367	20240624	142600	35262275	2710	2710	2710	2710	0
368	20240624	142500	35262275	2710	2710	2710	2710	0
369	20240624	142400	35262275	2710	2710	2710	2710	0
370	20240624	142300	35262275	2710	2710	2710	2710	0
371	20240624	142200	35262275	2710	2710	2710	2710	0
372	20240624	142100	35262275	2710	2710	2710	2710	0
373	20240624	142000	35262275	2710	2710	2710	2710	0
374	20240624	141900	35262275	2710	2710	2710	2710	0
375	20240624	141800	35262275	2710	2710	2710	2710	0
376	20240624	141700	35262275	2710	2710	2710	2710	0
377	20240624	141600	35262275	2710	2710	2710	2710	0
378	20240624	141500	35262275	2710	2710	2710	2710	0
379	20240624	141400	35262275	2710	2710	2710	2710	1
380	20240624	141300	35259565	2690	2690	2690	2690	0
381	20240624	141200	35259565	2690	2690	2690	2690	0
382	20240624	141100	35259565	2690	2690	2690	2690	0
383	20240624	141000	35259565	2690	2700	2700	2690	865
384	20240624	140900	32930415	2710	2710	2710	2710	0
385	20240624	140800	32930415	2710	2710	2710	2710	0
386	20240624	140700	32930415	2710	2710	2710	2710	1
387	20240624	140600	32927705	2710	2705	2710	2705	24
388	20240624	140500	32862780	2705	2705	2705	2705	4
389	20240624	140400	32851960	2705	2705	2705	2705	14
390	20240624	140300	32814090	2705	2705	2705	2705	6
391	20240624	140200	32797860	2705	2705	2705	2705	0
392	20240624	140100	32797860	2705	2705	2705	2705	0
393	20240624	140000	32797860	2705	2705	2705	2705	0
394	20240624	135900	32797860	2705	2705	2705	2705	0
395	20240624	135800	32797860	2705	2705	2705	2705	0
396	20240624	135700	32797860	2705	2705	2705	2705	1
397	20240624	135600	32795155	2705	2705	2705	2705	0
398	20240624	135500	32795155	2705	2705	2705	2705	100
399	20240624	135400	32524655	2705	2705	2705	2705	0
400	20240624	135300	32524655	2705	2705	2705	2705	0
401	20240624	135200	32524655	2705	2705	2705	2705	2
402	20240624	135100	32519245	2700	2700	2700	2700	0
403	20240624	135000	32519245	2700	2700	2700	2700	0
404	20240624	134900	32519245	2700	2700	2700	2700	0
405	20240624	134800	32519245	2700	2700	2700	2700	0
406	20240624	134700	32519245	2700	2700	2700	2700	14
407	20240624	134600	32481445	2705	2705	2705	2705	0
408	20240624	134500	32481445	2705	2705	2705	2705	0
409	20240624	134400	32481445	2705	2705	2705	2705	0
410	20240624	134300	32481445	2705	2705	2705	2705	0
411	20240624	134200	32481445	2705	2705	2705	2705	0
412	20240624	134100	32481445	2705	2705	2705	2705	0
413	20240624	134000	32481445	2705	2705	2705	2705	20
414	20240624	133900	32427345	2705	2705	2705	2705	0
415	20240624	133800	32427345	2705	2705	2705	2705	0
416	20240624	133700	32427345	2705	2705	2705	2705	0
417	20240624	133600	32427345	2705	2705	2705	2705	0
418	20240624	133500	32427345	2705	2705	2705	2705	0
419	20240624	133400	32427345	2705	2700	2705	2700	323
420	20240624	133300	31555235	2705	2705	2705	2705	0
421	20240624	133200	31555235	2705	2705	2705	2705	2
422	20240624	133100	31549825	2705	2705	2705	2705	0
423	20240624	133000	31549825	2705	2705	2705	2705	0
424	20240624	132900	31549825	2705	2705	2705	2705	0
425	20240624	132800	31549825	2705	2705	2705	2705	0
426	20240624	132700	31549825	2705	2705	2705	2705	0
427	20240624	132600	31549825	2705	2705	2705	2705	149
428	20240624	132500	31146780	2710	2710	2710	2710	0
429	20240624	132400	31146780	2710	2710	2710	2710	0
430	20240624	132300	31146780	2710	2710	2710	2710	0
431	20240624	132200	31146780	2710	2710	2710	2710	0
432	20240624	132100	31146780	2710	2710	2710	2710	0
433	20240624	132000	31146780	2710	2710	2710	2710	0
434	20240624	131900	31146780	2710	2710	2710	2710	0
435	20240624	131800	31146780	2710	2710	2710	2710	0
436	20240624	131700	31146780	2710	2710	2710	2710	0
437	20240624	131600	31146780	2710	2710	2710	2710	1
438	20240624	131500	31144070	2705	2705	2705	2705	0
439	20240624	131400	31144070	2705	2705	2705	2705	20
440	20240624	131300	31089970	2705	2705	2705	2705	0
441	20240624	131200	31089970	2705	2705	2705	2705	0
442	20240624	131100	31089970	2705	2705	2705	2705	0
443	20240624	131000	31089970	2705	2705	2705	2705	100
444	20240624	130900	30819470	2710	2710	2710	2710	209
445	20240624	130800	30253080	2715	2715	2715	2715	0
446	20240624	130700	30253080	2715	2715	2715	2715	229
447	20240624	130600	29631345	2710	2710	2710	2710	0
448	20240624	130500	29631345	2710	2710	2710	2710	14
449	20240624	130400	29593405	2715	2715	2715	2715	0
450	20240624	130300	29593405	2715	2715	2715	2715	0
451	20240624	130200	29593405	2715	2715	2715	2715	0
452	20240624	130100	29593405	2715	2715	2715	2715	0
453	20240624	130000	29593405	2715	2715	2715	2715	0
454	20240624	125900	29593405	2715	2715	2715	2715	0
455	20240624	125800	29593405	2715	2715	2715	2715	0
456	20240624	125700	29593405	2715	2715	2715	2715	0
457	20240624	125600	29593405	2715	2715	2715	2715	0
458	20240624	125500	29593405	2715	2715	2715	2715	0
459	20240624	125400	29593405	2715	2715	2715	2715	0
460	20240624	125300	29593405	2715	2715	2715	2715	0
461	20240624	125200	29593405	2715	2715	2715	2715	0
462	20240624	125100	29593405	2715	2715	2715	2715	0
463	20240624	125000	29593405	2715	2715	2715	2715	0
464	20240624	124900	29593405	2715	2715	2715	2715	0
465	20240624	124800	29593405	2715	2715	2715	2715	0
466	20240624	124700	29593405	2715	2715	2715	2715	0
467	20240624	124600	29593405	2715	2715	2715	2715	0
468	20240624	124500	29593405	2715	2715	2715	2715	0
469	20240624	124400	29593405	2715	2715	2715	2715	0
470	20240624	124300	29593405	2715	2715	2715	2715	0
471	20240624	124200	29593405	2715	2715	2715	2715	0
472	20240624	124100	29593405	2715	2715	2715	2715	0
473	20240624	124000	29593405	2715	2715	2715	2715	2
474	20240624	123900	29587975	2715	2715	2715	2715	0
475	20240624	123800	29587975	2715	2715	2715	2715	0
476	20240624	123700	29587975	2715	2715	2715	2715	0
477	20240624	123600	29587975	2715	2715	2715	2715	0
478	20240624	123500	29587975	2715	2715	2715	2715	0
479	20240624	123400	29587975	2715	2715	2715	2715	5
480	20240624	123300	29574400	2715	2715	2715	2715	1
481	20240624	123200	29571685	2710	2710	2710	2710	0
482	20240624	123100	29571685	2710	2710	2710	2710	0
483	20240624	123000	29571685	2710	2710	2710	2710	0
484	20240624	122900	29571685	2710	2710	2710	2710	0
485	20240624	122800	29571685	2710	2710	2710	2710	0
486	20240624	122700	29571685	2710	2710	2710	2710	0
487	20240624	122600	29571685	2710	2710	2710	2710	501
488	20240624	122500	28213975	2710	2710	2710	2710	0
489	20240624	122400	28213975	2710	2710	2710	2710	0
490	20240624	122300	28213975	2710	2710	2710	2710	0
491	20240624	122200	28213975	2710	2710	2710	2710	0
492	20240624	122100	28213975	2710	2710	2710	2710	0
493	20240624	122000	28213975	2710	2710	2710	2710	0
494	20240624	121900	28213975	2710	2710	2710	2710	0
495	20240624	121800	28213975	2710	2710	2710	2710	0
496	20240624	121700	28213975	2710	2710	2710	2710	0
497	20240624	121600	28213975	2710	2710	2710	2710	0
498	20240624	121500	28213975	2710	2710	2710	2710	0
499	20240624	121400	28213975	2710	2710	2710	2710	0
500	20240624	121300	28213975	2710	2710	2710	2710	0
501	20240624	121200	28213975	2710	2710	2710	2710	0
502	20240624	121100	28213975	2710	2710	2710	2710	0
503	20240624	121000	28213975	2710	2710	2710	2710	0
504	20240624	120900	28213975	2710	2710	2710	2710	0
505	20240624	120800	28213975	2710	2710	2710	2710	0
506	20240624	120700	28213975	2710	2710	2710	2710	0
507	20240624	120600	28213975	2710	2710	2710	2710	2
508	20240624	120500	28208555	2710	2710	2710	2710	0
509	20240624	120400	28208555	2710	2710	2710	2710	0
510	20240624	120300	28208555	2710	2710	2710	2710	0
511	20240624	120200	28208555	2710	2710	2710	2710	0
512	20240624	120100	28208555	2710	2710	2710	2710	0
513	20240624	120000	28208555	2710	2705	2710	2705	71
514	20240624	115900	28016495	2705	2705	2705	2705	0
515	20240624	115800	28016495	2705	2705	2705	2705	1
516	20240624	115700	28013790	2700	2700	2700	2700	0
517	20240624	115600	28013790	2700	2700	2700	2700	0
518	20240624	115500	28013790	2700	2700	2700	2700	0
519	20240624	115400	28013790	2700	2700	2700	2700	0
520	20240624	115300	28013790	2700	2700	2700	2700	0
521	20240624	115200	28013790	2700	2700	2700	2700	0
522	20240624	115100	28013790	2700	2700	2700	2700	0
523	20240624	115000	28013790	2700	2700	2700	2700	0
524	20240624	114900	28013790	2700	2700	2700	2700	0
525	20240624	114800	28013790	2700	2700	2700	2700	0
526	20240624	114700	28013790	2700	2700	2700	2700	13
527	20240624	114600	27978690	2705	2705	2705	2705	0
528	20240624	114500	27978690	2705	2705	2705	2705	0
529	20240624	114400	27978690	2705	2705	2705	2705	0
530	20240624	114300	27978690	2705	2705	2705	2705	0
531	20240624	114200	27978690	2705	2705	2705	2705	92
532	20240624	114100	27729830	2710	2710	2710	2710	0
533	20240624	114000	27729830	2710	2710	2710	2710	0
534	20240624	113900	27729830	2710	2710	2710	2710	0
535	20240624	113800	27729830	2710	2710	2710	2710	0
536	20240624	113700	27729830	2710	2710	2710	2710	0
537	20240624	113600	27729830	2710	2710	2710	2710	0
538	20240624	113500	27729830	2710	2710	2710	2710	0
539	20240624	113400	27729830	2710	2710	2710	2710	0
540	20240624	113300	27729830	2710	2710	2710	2710	0
541	20240624	113200	27729830	2710	2710	2710	2710	0
542	20240624	113100	27729830	2710	2710	2710	2710	0
543	20240624	113000	27729830	2710	2710	2710	2710	0
544	20240624	112900	27729830	2710	2710	2710	2710	0
545	20240624	112800	27729830	2710	2710	2710	2710	0
546	20240624	112700	27729830	2710	2710	2710	2710	0
547	20240624	112600	27729830	2710	2710	2710	2710	0
548	20240624	112500	27729830	2710	2710	2710	2710	0
549	20240624	112400	27729830	2710	2710	2710	2710	0
550	20240624	112300	27729830	2710	2710	2710	2710	0
551	20240624	112200	27729830	2710	2710	2710	2710	0
552	20240624	112100	27729830	2710	2710	2710	2710	0
553	20240624	112000	27729830	2710	2710	2710	2710	0
554	20240624	111900	27729830	2710	2710	2710	2710	0
555	20240624	111800	27729830	2710	2710	2710	2710	0
556	20240624	111700	27729830	2710	2710	2710	2710	0
557	20240624	111600	27729830	2710	2710	2710	2710	0
558	20240624	111500	27729830	2710	2710	2710	2710	0
559	20240624	111400	27729830	2710	2710	2710	2710	0
560	20240624	111300	27729830	2710	2710	2710	2710	0
561	20240624	111200	27729830	2710	2710	2710	2710	0
562	20240624	111100	27729830	2710	2710	2710	2710	0
563	20240624	111000	27729830	2710	2710	2710	2710	0
564	20240624	110900	27729830	2710	2710	2710	2710	0
565	20240624	110800	27729830	2710	2710	2710	2710	0
566	20240624	110700	27729830	2710	2710	2710	2710	0
567	20240624	110600	27729830	2710	2710	2710	2710	0
568	20240624	110500	27729830	2710	2710	2710	2710	0
569	20240624	110400	27729830	2710	2710	2710	2710	0
570	20240624	110300	27729830	2710	2710	2710	2710	0
571	20240624	110200	27729830	2710	2710	2710	2710	0
572	20240624	110100	27729830	2710	2710	2710	2710	0
573	20240624	110000	27729830	2710	2710	2710	2710	0
574	20240624	105900	27729830	2710	2710	2710	2710	0
575	20240624	105800	27729830	2710	2710	2710	2710	1000
576	20240624	105700	25019830	2710	2710	2710	2710	0
577	20240624	105600	25019830	2710	2710	2710	2710	3
578	20240624	105500	25011700	2715	2715	2715	2715	0
579	20240624	105400	25011700	2715	2715	2715	2715	0
580	20240624	105300	25011700	2715	2715	2715	2715	25
581	20240624	105200	24943825	2715	2715	2715	2715	0
582	20240624	105100	24943825	2715	2715	2715	2715	3
583	20240624	105000	24935680	2715	2715	2715	2715	0
584	20240624	104900	24935680	2715	2715	2715	2715	0
585	20240624	104800	24935680	2715	2715	2715	2715	0
586	20240624	104700	24935680	2715	2715	2715	2715	0
587	20240624	104600	24935680	2715	2715	2715	2715	0
588	20240624	104500	24935680	2715	2715	2715	2715	0
589	20240624	104400	24935680	2715	2715	2715	2715	0
590	20240624	104300	24935680	2715	2715	2715	2715	0
591	20240624	104200	24935680	2715	2715	2715	2715	0
592	20240624	104100	24935680	2715	2715	2715	2715	0
593	20240624	104000	24935680	2715	2715	2715	2715	12
594	20240624	103900	24903100	2715	2710	2715	2710	18
595	20240624	103800	24854315	2695	2695	2695	2695	0
596	20240624	103700	24854315	2695	2705	2705	2695	4
597	20240624	103600	24843510	2690	2690	2690	2690	0
598	20240624	103500	24843510	2690	2690	2690	2690	0
599	20240624	103400	24843510	2690	2700	2700	2690	74
600	20240624	103300	24644310	2710	2710	2710	2710	0
601	20240624	103200	24644310	2710	2710	2710	2710	0
602	20240624	103100	24644310	2710	2710	2710	2710	0
603	20240624	103000	24644310	2710	2710	2710	2710	6
604	20240624	102900	24628050	2715	2715	2715	2715	0
605	20240624	102800	24628050	2715	2715	2715	2715	0
606	20240624	102700	24628050	2715	2715	2715	2715	0
607	20240624	102600	24628050	2715	2715	2715	2715	0
608	20240624	102500	24628050	2715	2695	2715	2685	2841
609	20240624	102400	16967020	2715	2710	2715	2710	856
610	20240624	102300	14644770	2695	2695	2695	2695	420
611	20240624	102200	13512870	2695	2695	2695	2695	0
612	20240624	102100	13512870	2695	2695	2695	2695	4
613	20240624	102000	13502090	2700	2700	2700	2700	6
614	20240624	101900	13485890	2700	2700	2700	2700	0
615	20240624	101800	13485890	2700	2700	2700	2700	436
616	20240624	101700	12308690	2705	2705	2705	2705	1
617	20240624	101600	12305985	2705	2705	2705	2705	35
618	20240624	101500	12211310	2705	2705	2705	2705	0
619	20240624	101400	12211310	2705	2705	2705	2705	90
620	20240624	101300	11967860	2705	2705	2705	2705	9
621	20240624	101200	11943515	2710	2710	2710	2710	0
622	20240624	101100	11943515	2710	2710	2710	2710	0
623	20240624	101000	11943515	2710	2710	2710	2710	0
624	20240624	100900	11943515	2710	2710	2710	2710	3
625	20240624	100800	11935385	2710	2710	2710	2710	2
626	20240624	100700	11929965	2710	2710	2710	2710	0
627	20240624	100600	11929965	2710	2710	2710	2710	0
628	20240624	100500	11929965	2710	2710	2710	2710	0
629	20240624	100400	11929965	2710	2710	2710	2710	1
630	20240624	100300	11927255	2710	2710	2710	2710	18
631	20240624	100200	11878475	2710	2710	2710	2710	1
632	20240624	100100	11875765	2705	2705	2705	2705	3
633	20240624	100000	11867650	2710	2700	2710	2700	2
634	20240624	095900	11862240	2700	2700	2700	2700	0
635	20240624	095800	11862240	2700	2700	2700	2700	0
636	20240624	095700	11862240	2700	2700	2700	2700	0
637	20240624	095600	11862240	2700	2700	2700	2700	0
638	20240624	095500	11862240	2700	2715	2715	2700	1500
639	20240624	095400	7807265	2715	2715	2715	2715	0
640	20240624	095300	7807265	2715	2715	2715	2715	0
641	20240624	095200	7807265	2715	2715	2715	2715	0
642	20240624	095100	7807265	2715	2715	2715	2715	50
643	20240624	095000	7671515	2715	2715	2715	2715	35
644	20240624	094900	7576490	2720	2720	2720	2720	1
645	20240624	094800	7573770	2715	2715	2715	2715	72
646	20240624	094700	7378290	2715	2715	2715	2715	0
647	20240624	094600	7378290	2715	2715	2715	2715	0
648	20240624	094500	7378290	2715	2715	2715	2715	0
649	20240624	094400	7378290	2715	2715	2715	2715	0
650	20240624	094300	7378290	2715	2715	2715	2715	0
651	20240624	094200	7378290	2715	2715	2715	2715	0
652	20240624	094100	7378290	2715	2715	2715	2715	0
653	20240624	094000	7378290	2715	2715	2715	2715	0
654	20240624	093900	7378290	2715	2715	2715	2715	0
655	20240624	093800	7378290	2715	2715	2715	2715	0
656	20240624	093700	7378290	2715	2715	2715	2715	0
657	20240624	093600	7378290	2715	2715	2715	2715	0
658	20240624	093500	7378290	2715	2715	2715	2715	0
659	20240624	093400	7378290	2715	2715	2715	2715	8
660	20240624	093300	7356570	2720	2720	2720	2720	0
661	20240624	093200	7356570	2720	2720	2720	2720	0
662	20240624	093100	7356570	2720	2720	2720	2720	0
663	20240624	093000	7356570	2720	2720	2720	2720	20
664	20240624	092900	7302170	2710	2710	2710	2710	0
665	20240624	092800	7302170	2710	2710	2710	2710	0
666	20240624	092700	7302170	2710	2710	2710	2710	0
667	20240624	092600	7302170	2710	2710	2710	2710	0
668	20240624	092500	7302170	2710	2710	2710	2710	0
669	20240624	092400	7302170	2710	2710	2710	2710	0
670	20240624	092300	7302170	2710	2710	2710	2710	0
671	20240624	092200	7302170	2710	2710	2710	2710	13
672	20240624	092100	7266940	2710	2710	2710	2710	0
673	20240624	092000	7266940	2710	2710	2710	2710	0
674	20240624	091900	7266940	2710	2715	2715	2710	1400
675	20240624	091800	3472855	2715	2715	2715	2715	300
676	20240624	091700	2658355	2715	2715	2715	2715	100
677	20240624	091600	2386855	2715	2715	2715	2715	0
678	20240624	091500	2386855	2715	2715	2715	2715	0
679	20240624	091400	2386855	2715	2715	2715	2715	0
680	20240624	091300	2386855	2715	2715	2715	2715	0
681	20240624	091200	2386855	2715	2725	2725	2715	180
682	20240624	091100	1897420	2725	2725	2725	2725	20
683	20240624	091000	1842920	2710	2740	2740	2710	254
684	20240624	090900	1153045	2740	2740	2740	2740	50
685	20240624	090800	1016045	2740	2745	2745	2740	10
686	20240624	090700	988640	2745	2745	2745	2745	0
687	20240624	090600	988640	2745	2745	2745	2745	0
688	20240624	090500	988640	2745	2745	2745	2745	0
689	20240624	090400	988640	2745	2745	2745	2745	314
690	20240624	090300	126710	2760	2760	2760	2760	1
691	20240624	090200	123950	2750	2750	2750	2750	20
692	20240624	090100	68950	2750	2750	2750	2750	5
693	20240624	090000	55200	2760	2760	2760	2760	20