KissMeData/102260/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201100	185066935	4470	4470	4470	4470	1611
3	20240625	201000	185066935	4470	4470	4470	4470	0
4	20240625	200900	185066935	4470	4470	4470	4470	0
5	20240625	200800	185066935	4470	4470	4470	4470	0
6	20240625	200700	185066935	4470	4470	4470	4470	0
7	20240625	200600	185066935	4470	4470	4470	4470	0
8	20240625	200500	185066935	4470	4470	4470	4470	0
9	20240625	200400	185066935	4470	4470	4470	4470	0
10	20240625	200300	185066935	4470	4470	4470	4470	0
11	20240625	200200	185066935	4470	4470	4470	4470	0
12	20240625	200100	185066935	4470	4470	4470	4470	0
13	20240625	200000	185066935	4470	4470	4470	4470	0
14	20240625	195900	185066935	4470	4470	4470	4470	0
15	20240625	195800	185066935	4470	4470	4470	4470	0
16	20240625	195700	185066935	4470	4470	4470	4470	0
17	20240625	195600	185066935	4470	4470	4470	4470	0
18	20240625	195500	185066935	4470	4470	4470	4470	0
19	20240625	195400	185066935	4470	4470	4470	4470	0
20	20240625	195300	185066935	4470	4470	4470	4470	0
21	20240625	195200	185066935	4470	4470	4470	4470	0
22	20240625	195100	185066935	4470	4470	4470	4470	0
23	20240625	195000	185066935	4470	4470	4470	4470	0
24	20240625	194900	185066935	4470	4470	4470	4470	0
25	20240625	194800	185066935	4470	4470	4470	4470	0
26	20240625	194700	185066935	4470	4470	4470	4470	0
27	20240625	194600	185066935	4470	4470	4470	4470	0
28	20240625	194500	185066935	4470	4470	4470	4470	0
29	20240625	194400	185066935	4470	4470	4470	4470	0
30	20240625	194300	185066935	4470	4470	4470	4470	0
31	20240625	194200	185066935	4470	4470	4470	4470	0
32	20240625	194100	185066935	4470	4470	4470	4470	1611
33	20240625	194000	185066935	4470	4470	4470	4470	0
34	20240625	193900	185066935	4470	4470	4470	4470	0
35	20240625	193800	185066935	4470	4470	4470	4470	0
36	20240625	193700	185066935	4470	4470	4470	4470	0
37	20240625	193600	185066935	4470	4470	4470	4470	0
38	20240625	193500	185066935	4470	4470	4470	4470	0
39	20240625	193400	185066935	4470	4470	4470	4470	0
40	20240625	193300	185066935	4470	4470	4470	4470	0
41	20240625	193200	185066935	4470	4470	4470	4470	0
42	20240625	193100	185066935	4470	4470	4470	4470	0
43	20240625	193000	185066935	4470	4470	4470	4470	0
44	20240625	192900	185066935	4470	4470	4470	4470	0
45	20240625	192800	185066935	4470	4470	4470	4470	0
46	20240625	192700	185066935	4470	4470	4470	4470	0
47	20240625	192600	185066935	4470	4470	4470	4470	0
48	20240625	192500	185066935	4470	4470	4470	4470	0
49	20240625	192400	185066935	4470	4470	4470	4470	0
50	20240625	192300	185066935	4470	4470	4470	4470	0
51	20240625	192200	185066935	4470	4470	4470	4470	0
52	20240625	192100	185066935	4470	4470	4470	4470	0
53	20240625	192000	185066935	4470	4470	4470	4470	0
54	20240625	191900	185066935	4470	4470	4470	4470	0
55	20240625	191800	185066935	4470	4470	4470	4470	0
56	20240625	191700	185066935	4470	4470	4470	4470	0
57	20240625	191600	185066935	4470	4470	4470	4470	0
58	20240625	191500	185066935	4470	4470	4470	4470	0
59	20240625	191400	185066935	4470	4470	4470	4470	0
60	20240625	191300	185066935	4470	4470	4470	4470	0
61	20240625	191200	185066935	4470	4470	4470	4470	0
62	20240625	191100	185066935	4470	4470	4470	4470	1611
63	20240625	191000	185066935	4470	4470	4470	4470	0
64	20240625	190900	185066935	4470	4470	4470	4470	0
65	20240625	190800	185066935	4470	4470	4470	4470	0
66	20240625	190700	185066935	4470	4470	4470	4470	0
67	20240625	190600	185066935	4470	4470	4470	4470	0
68	20240625	190500	185066935	4470	4470	4470	4470	0
69	20240625	190400	185066935	4470	4470	4470	4470	0
70	20240625	190300	185066935	4470	4470	4470	4470	0
71	20240625	190200	185066935	4470	4470	4470	4470	0
72	20240625	190100	185066935	4470	4470	4470	4470	0
73	20240625	190000	185066935	4470	4470	4470	4470	0
74	20240625	185900	185066935	4470	4470	4470	4470	0
75	20240625	185800	185066935	4470	4470	4470	4470	0
76	20240625	185700	185066935	4470	4470	4470	4470	0
77	20240625	185600	185066935	4470	4470	4470	4470	0
78	20240625	185500	185066935	4470	4470	4470	4470	0
79	20240625	185400	185066935	4470	4470	4470	4470	0
80	20240625	185300	185066935	4470	4470	4470	4470	0
81	20240625	185200	185066935	4470	4470	4470	4470	0
82	20240625	185100	185066935	4470	4470	4470	4470	0
83	20240625	185000	185066935	4470	4470	4470	4470	0
84	20240625	184900	185066935	4470	4470	4470	4470	0
85	20240625	184800	185066935	4470	4470	4470	4470	0
86	20240625	184700	185066935	4470	4470	4470	4470	0
87	20240625	184600	185066935	4470	4470	4470	4470	0
88	20240625	184500	185066935	4470	4470	4470	4470	0
89	20240625	184400	185066935	4470	4470	4470	4470	0
90	20240625	184300	185066935	4470	4470	4470	4470	0
91	20240625	184200	185066935	4470	4470	4470	4470	0
92	20240625	184100	185066935	4470	4470	4470	4470	1611
93	20240625	184000	185066935	4470	4470	4470	4470	0
94	20240625	183900	185066935	4470	4470	4470	4470	0
95	20240625	183800	185066935	4470	4470	4470	4470	0
96	20240625	183700	185066935	4470	4470	4470	4470	0
97	20240625	183600	185066935	4470	4470	4470	4470	0
98	20240625	183500	185066935	4470	4470	4470	4470	0
99	20240625	183400	185066935	4470	4470	4470	4470	0
100	20240625	183300	185066935	4470	4470	4470	4470	0
101	20240625	183200	185066935	4470	4470	4470	4470	0
102	20240625	183100	185066935	4470	4470	4470	4470	0
103	20240625	183000	185066935	4470	4470	4470	4470	0
104	20240625	182900	185066935	4470	4470	4470	4470	0
105	20240625	182800	185066935	4470	4470	4470	4470	0
106	20240625	182700	185066935	4470	4470	4470	4470	0
107	20240625	182600	185066935	4470	4470	4470	4470	0
108	20240625	182500	185066935	4470	4470	4470	4470	0
109	20240625	182400	185066935	4470	4470	4470	4470	0
110	20240625	182300	185066935	4470	4470	4470	4470	0
111	20240625	182200	185066935	4470	4470	4470	4470	0
112	20240625	182100	185066935	4470	4470	4470	4470	0
113	20240625	182000	185066935	4470	4470	4470	4470	0
114	20240625	181900	185066935	4470	4470	4470	4470	0
115	20240625	181800	185066935	4470	4470	4470	4470	0
116	20240625	181700	185066935	4470	4470	4470	4470	0
117	20240625	181600	185066935	4470	4470	4470	4470	0
118	20240625	181500	185066935	4470	4470	4470	4470	0
119	20240625	181400	185066935	4470	4470	4470	4470	0
120	20240625	181300	185066935	4470	4470	4470	4470	0
121	20240625	181200	185066935	4470	4470	4470	4470	0
122	20240625	181100	185066935	4470	4470	4470	4470	1611
123	20240625	181000	185066935	4470	4470	4470	4470	0
124	20240625	180900	185066935	4470	4470	4470	4470	0
125	20240625	180800	185066935	4470	4470	4470	4470	0
126	20240625	180700	185066935	4470	4470	4470	4470	0
127	20240625	180600	185066935	4470	4470	4470	4470	0
128	20240625	180500	185066935	4470	4470	4470	4470	0
129	20240625	180400	185066935	4470	4470	4470	4470	0
130	20240625	180300	185066935	4470	4470	4470	4470	0
131	20240625	180200	185066935	4470	4470	4470	4470	0
132	20240625	180100	185066935	4470	4470	4470	4470	0
133	20240625	180000	185066935	4470	4470	4470	4470	0
134	20240625	175900	185066935	4470	4470	4470	4470	0
135	20240625	175800	185066935	4470	4470	4470	4470	0
136	20240625	175700	185066935	4470	4470	4470	4470	0
137	20240625	175600	185066935	4470	4470	4470	4470	0
138	20240625	175500	185066935	4470	4470	4470	4470	0
139	20240625	175400	185066935	4470	4470	4470	4470	0
140	20240625	175300	185066935	4470	4470	4470	4470	0
141	20240625	175200	185066935	4470	4470	4470	4470	0
142	20240625	175100	185066935	4470	4470	4470	4470	0
143	20240625	175000	185066935	4470	4470	4470	4470	0
144	20240625	174900	185066935	4470	4470	4470	4470	0
145	20240625	174800	185066935	4470	4470	4470	4470	0
146	20240625	174700	185066935	4470	4470	4470	4470	0
147	20240625	174600	185066935	4470	4470	4470	4470	0
148	20240625	174500	185066935	4470	4470	4470	4470	0
149	20240625	174400	185066935	4470	4470	4470	4470	0
150	20240625	174300	185066935	4470	4470	4470	4470	0
151	20240625	174200	185066935	4470	4470	4470	4470	0
152	20240625	174100	185066935	4470	4470	4470	4470	1611
153	20240625	174000	185066935	4470	4470	4470	4470	0
154	20240625	173900	185066935	4470	4470	4470	4470	0
155	20240625	173800	185066935	4470	4470	4470	4470	0
156	20240625	173700	185066935	4470	4470	4470	4470	0
157	20240625	173600	185066935	4470	4470	4470	4470	0
158	20240625	173500	185066935	4470	4470	4470	4470	0
159	20240625	173400	185066935	4470	4470	4470	4470	0
160	20240625	173300	185066935	4470	4470	4470	4470	0
161	20240625	173200	185066935	4470	4470	4470	4470	0
162	20240625	173100	185066935	4470	4470	4470	4470	0
163	20240625	173000	185066935	4470	4470	4470	4470	0
164	20240625	172900	185066935	4470	4470	4470	4470	0
165	20240625	172800	185066935	4470	4470	4470	4470	0
166	20240625	172700	185066935	4470	4470	4470	4470	0
167	20240625	172600	185066935	4470	4470	4470	4470	0
168	20240625	172500	185066935	4470	4470	4470	4470	0
169	20240625	172400	185066935	4470	4470	4470	4470	0
170	20240625	172300	185066935	4470	4470	4470	4470	0
171	20240625	172200	185066935	4470	4470	4470	4470	0
172	20240625	172100	185066935	4470	4470	4470	4470	0
173	20240625	172000	185066935	4470	4470	4470	4470	0
174	20240625	171900	185066935	4470	4470	4470	4470	0
175	20240625	171800	185066935	4470	4470	4470	4470	0
176	20240625	171700	185066935	4470	4470	4470	4470	0
177	20240625	171600	185066935	4470	4470	4470	4470	0
178	20240625	171500	185066935	4470	4470	4470	4470	0
179	20240625	171400	185066935	4470	4470	4470	4470	0
180	20240625	171300	185066935	4470	4470	4470	4470	0
181	20240625	171200	185066935	4470	4470	4470	4470	0
182	20240625	171100	185066935	4470	4470	4470	4470	1611
183	20240625	171000	185066935	4470	4470	4470	4470	0
184	20240625	170900	185066935	4470	4470	4470	4470	0
185	20240625	170800	185066935	4470	4470	4470	4470	0
186	20240625	170700	185066935	4470	4470	4470	4470	0
187	20240625	170600	185066935	4470	4470	4470	4470	0
188	20240625	170500	185066935	4470	4470	4470	4470	0
189	20240625	170400	185066935	4470	4470	4470	4470	0
190	20240625	170300	185066935	4470	4470	4470	4470	0
191	20240625	170200	185066935	4470	4470	4470	4470	0
192	20240625	170100	185066935	4470	4470	4470	4470	0
193	20240625	170000	185066935	4470	4470	4470	4470	0
194	20240625	165900	185066935	4470	4470	4470	4470	0
195	20240625	165800	185066935	4470	4470	4470	4470	0
196	20240625	165700	185066935	4470	4470	4470	4470	0
197	20240625	165600	185066935	4470	4470	4470	4470	0
198	20240625	165500	185066935	4470	4470	4470	4470	0
199	20240625	165400	185066935	4470	4470	4470	4470	0
200	20240625	165300	185066935	4470	4470	4470	4470	0
201	20240625	165200	185066935	4470	4470	4470	4470	0
202	20240625	165100	185066935	4470	4470	4470	4470	0
203	20240625	165000	185066935	4470	4470	4470	4470	0
204	20240625	164900	185066935	4470	4470	4470	4470	0
205	20240625	164800	185066935	4470	4470	4470	4470	0
206	20240625	164700	185066935	4470	4470	4470	4470	0
207	20240625	164600	185066935	4470	4470	4470	4470	0
208	20240625	164500	185066935	4470	4470	4470	4470	0
209	20240625	164400	185066935	4470	4470	4470	4470	0
210	20240625	164300	185066935	4470	4470	4470	4470	0
211	20240625	164200	185066935	4470	4470	4470	4470	0
212	20240625	164100	185066935	4470	4470	4470	4470	1611
213	20240625	164000	185066935	4470	4470	4470	4470	0
214	20240625	163900	185066935	4470	4470	4470	4470	0
215	20240625	163800	185066935	4470	4470	4470	4470	0
216	20240625	163700	185066935	4470	4470	4470	4470	0
217	20240625	163600	185066935	4470	4470	4470	4470	0
218	20240625	163500	185066935	4470	4470	4470	4470	0
219	20240625	163400	185066935	4470	4470	4470	4470	0
220	20240625	163300	185066935	4470	4470	4470	4470	0
221	20240625	163200	185066935	4470	4470	4470	4470	0
222	20240625	163100	185066935	4470	4470	4470	4470	0
223	20240625	163000	185066935	4470	4470	4470	4470	0
224	20240625	162900	185066935	4470	4470	4470	4470	0
225	20240625	162800	185066935	4470	4470	4470	4470	0
226	20240625	162700	185066935	4470	4470	4470	4470	0
227	20240625	162600	185066935	4470	4470	4470	4470	0
228	20240625	162500	185066935	4470	4470	4470	4470	0
229	20240625	162400	185066935	4470	4470	4470	4470	0
230	20240625	162300	185066935	4470	4470	4470	4470	0
231	20240625	162200	185066935	4470	4470	4470	4470	0
232	20240625	162100	185066935	4470	4470	4470	4470	0
233	20240625	162000	185066935	4470	4470	4470	4470	0
234	20240625	161900	185066935	4470	4470	4470	4470	0
235	20240625	161800	185066935	4470	4470	4470	4470	0
236	20240625	161700	185066935	4470	4470	4470	4470	0
237	20240625	161600	185066935	4470	4470	4470	4470	0
238	20240625	161500	185066935	4470	4470	4470	4470	0
239	20240625	161400	185066935	4470	4470	4470	4470	0
240	20240625	161300	185066935	4470	4470	4470	4470	0
241	20240625	161200	185066935	4470	4470	4470	4470	0
242	20240625	161100	185066935	4470	4470	4470	4470	1611
243	20240625	161000	185066935	4470	4470	4470	4470	0
244	20240625	160900	185066935	4470	4470	4470	4470	0
245	20240625	160800	185066935	4470	4470	4470	4470	0
246	20240625	160700	185066935	4470	4470	4470	4470	0
247	20240625	160600	185066935	4470	4470	4470	4470	0
248	20240625	160500	185066935	4470	4470	4470	4470	0
249	20240625	160400	185066935	4470	4470	4470	4470	0
250	20240625	160300	185066935	4470	4470	4470	4470	0
251	20240625	160200	185066935	4470	4470	4470	4470	0
252	20240625	160100	185066935	4470	4470	4470	4470	0
253	20240625	160000	185066935	4470	4470	4470	4470	0
254	20240625	155900	185066935	4470	4470	4470	4470	0
255	20240625	155800	185066935	4470	4470	4470	4470	0
256	20240625	155700	185066935	4470	4470	4470	4470	0
257	20240625	155600	185066935	4470	4470	4470	4470	0
258	20240625	155500	185066935	4470	4470	4470	4470	0
259	20240625	155400	185066935	4470	4470	4470	4470	0
260	20240625	155300	185066935	4470	4470	4470	4470	0
261	20240625	155200	185066935	4470	4470	4470	4470	0
262	20240625	155100	185066935	4470	4470	4470	4470	0
263	20240625	155000	185066935	4470	4470	4470	4470	0
264	20240625	154900	185066935	4470	4470	4470	4470	0
265	20240625	154800	185066935	4470	4470	4470	4470	0
266	20240625	154700	185066935	4470	4470	4470	4470	0
267	20240625	154600	185066935	4470	4470	4470	4470	0
268	20240625	154500	185066935	4470	4470	4470	4470	0
269	20240625	154400	185066935	4470	4470	4470	4470	0
270	20240625	154300	185066935	4470	4470	4470	4470	0
271	20240625	154200	185066935	4470	4470	4470	4470	0
272	20240625	154100	185066935	4470	4470	4470	4470	1611
273	20240625	154000	185066935	4470	4470	4470	4470	0
274	20240625	153900	185066935	4470	4470	4470	4470	0
275	20240625	153800	185066935	4470	4470	4470	4470	0
276	20240625	153700	185066935	4470	4470	4470	4470	0
277	20240625	153600	185066935	4470	4470	4470	4470	0
278	20240625	153500	185066935	4470	4470	4470	4470	0
279	20240625	153400	185066935	4470	4470	4470	4470	0
280	20240625	153300	185066935	4470	4470	4470	4470	0
281	20240625	153200	185066935	4470	4470	4470	4470	0
282	20240625	153100	185066935	4470	4470	4470	4470	0
283	20240625	153000	185066935	4470	4470	4470	4470	1611
284	20240625	152900	177865765	4470	4470	4470	4470	0
285	20240625	152800	177865765	4470	4470	4470	4470	0
286	20240625	152700	177865765	4470	4470	4470	4470	0
287	20240625	152600	177865765	4470	4470	4470	4470	0
288	20240625	152500	177865765	4470	4470	4470	4470	0
289	20240625	152400	177865765	4470	4470	4470	4470	0
290	20240625	152300	177865765	4470	4470	4470	4470	0
291	20240625	152200	177865765	4470	4470	4470	4470	0
292	20240625	152100	177865765	4470	4470	4470	4470	0
293	20240625	152000	177865765	4470	4470	4470	4470	0
294	20240625	151900	177865765	4470	4470	4480	4470	13
295	20240625	151800	177807645	4470	4475	4480	4470	36
296	20240625	151700	177646710	4475	4475	4475	4475	31
297	20240625	151600	177507985	4475	4470	4475	4470	297
298	20240625	151500	176179050	4465	4465	4465	4465	82
299	20240625	151400	175812920	4470	4470	4470	4470	0
300	20240625	151300	175812920	4470	4470	4470	4470	0
301	20240625	151200	175812920	4470	4470	4470	4470	116
302	20240625	151100	175294400	4470	4470	4470	4470	5
303	20240625	151000	175272050	4470	4470	4470	4470	459
304	20240625	150900	173220320	4470	4470	4475	4470	54
305	20240625	150800	172978790	4470	4465	4470	4465	466
306	20240625	150700	170895960	4465	4465	4465	4465	0
307	20240625	150600	170895960	4465	4465	4465	4465	12
308	20240625	150500	170842380	4465	4465	4465	4465	0
309	20240625	150400	170842380	4465	4470	4470	4465	444
310	20240625	150300	168859915	4465	4470	4470	4465	70
311	20240625	150200	168547090	4470	4470	4470	4470	7
312	20240625	150100	168515800	4475	4475	4475	4470	117
313	20240625	150000	167992230	4465	4470	4470	4465	31
314	20240625	145900	167853775	4470	4470	4470	4465	18
315	20240625	145800	167773325	4475	4465	4475	4465	241
316	20240625	145700	166696045	4465	4465	4465	4465	1
317	20240625	145600	166691580	4465	4470	4470	4465	2
318	20240625	145500	166682645	4465	4465	4465	4465	5
319	20240625	145400	166660320	4465	4465	4470	4465	224
320	20240625	145300	165659280	4470	4470	4470	4470	2
321	20240625	145200	165650340	4465	4465	4465	4465	8
322	20240625	145100	165614620	4470	4470	4470	4465	9
323	20240625	145000	165574425	4465	4465	4465	4465	45
324	20240625	144900	165373500	4470	4465	4470	4465	77
325	20240625	144800	165029690	4465	4470	4470	4465	3
326	20240625	144700	165016290	4470	4465	4470	4465	21
327	20240625	144600	164922425	4470	4470	4470	4470	617
328	20240625	144500	162164435	4470	4470	4470	4470	16
329	20240625	144400	162092915	4470	4470	4470	4470	0
330	20240625	144300	162092915	4470	4470	4470	4470	2
331	20240625	144200	162083975	4475	4475	4475	4475	1
332	20240625	144100	162079500	4470	4470	4470	4470	16
333	20240625	144000	162007980	4470	4470	4470	4470	0
334	20240625	143900	162007980	4470	4470	4470	4470	1
335	20240625	143800	162003510	4470	4470	4470	4470	252
336	20240625	143700	160877070	4470	4470	4470	4470	15
337	20240625	143600	160810020	4470	4470	4470	4470	1
338	20240625	143500	160805550	4475	4480	4480	4475	109
339	20240625	143400	160317735	4475	4475	4475	4470	63
340	20240625	143300	160035815	4470	4470	4470	4470	0
341	20240625	143200	160035815	4470	4475	4475	4470	64
342	20240625	143100	159749505	4470	4470	4470	4470	1
343	20240625	143000	159745035	4470	4470	4470	4470	0
344	20240625	142900	159745035	4470	4470	4470	4470	6
345	20240625	142800	159718215	4470	4470	4470	4470	17
346	20240625	142700	159642225	4470	4470	4470	4470	6
347	20240625	142600	159615405	4475	4475	4475	4475	27
348	20240625	142500	159494580	4470	4470	4470	4470	5
349	20240625	142400	159472230	4470	4470	4470	4470	9
350	20240625	142300	159432000	4470	4470	4470	4470	15
351	20240625	142200	159364950	4470	4470	4470	4470	8
352	20240625	142100	159329190	4475	4475	4475	4475	21
353	20240625	142000	159235215	4470	4470	4470	4470	5
354	20240625	141900	159212865	4470	4470	4470	4470	21
355	20240625	141800	159118995	4470	4470	4470	4470	4
356	20240625	141700	159101115	4470	4470	4470	4470	8
357	20240625	141600	159065355	4470	4470	4470	4470	3
358	20240625	141500	159051945	4470	4470	4470	4470	151
359	20240625	141400	158376975	4470	4475	4475	4470	72
360	20240625	141300	158054865	4475	4475	4475	4475	4
361	20240625	141200	158036965	4475	4475	4480	4475	8
362	20240625	141100	158001155	4475	4475	4475	4475	7
363	20240625	141000	157969830	4475	4475	4475	4475	26
364	20240625	140900	157853480	4475	4475	4475	4475	6
365	20240625	140800	157826630	4480	4470	4480	4470	111
366	20240625	140700	157329420	4470	4470	4470	4470	11
367	20240625	140600	157280250	4470	4470	4470	4470	13
368	20240625	140500	157222140	4470	4470	4475	4470	54
369	20240625	140400	156980610	4470	4470	4470	4470	1
370	20240625	140300	156976140	4470	4470	4470	4470	6
371	20240625	140200	156949320	4470	4470	4470	4470	6
372	20240625	140100	156922500	4470	4470	4470	4470	18
373	20240625	140000	156842040	4470	4470	4470	4470	6
374	20240625	135900	156815220	4470	4470	4470	4470	7
375	20240625	135800	156783930	4475	4470	4475	4470	123
376	20240625	135700	156233520	4470	4470	4470	4470	4
377	20240625	135600	156215640	4470	4470	4470	4470	25
378	20240625	135500	156103890	4475	4470	4475	4470	16
379	20240625	135400	156032330	4470	4470	4470	4470	4
380	20240625	135300	156014450	4470	4470	4470	4470	6
381	20240625	135200	155987630	4470	4470	4470	4470	7
382	20240625	135100	155956340	4475	4470	4475	4470	30
383	20240625	135000	155822105	4470	4470	4470	4470	5
384	20240625	134900	155799755	4470	4470	4470	4470	3
385	20240625	134800	155786345	4470	4470	4470	4470	23
386	20240625	134700	155683535	4470	4470	4475	4470	5
387	20240625	134600	155661180	4470	4470	4470	4470	6
388	20240625	134500	155634360	4470	4470	4470	4470	16
389	20240625	134400	155562840	4470	4470	4470	4470	203
390	20240625	134300	154655430	4470	4470	4470	4470	30
391	20240625	134200	154521330	4470	4470	4470	4470	10
392	20240625	134100	154476630	4470	4470	4470	4470	23
393	20240625	134000	154373820	4470	4470	4470	4470	14
394	20240625	133900	154311240	4470	4470	4470	4470	41
395	20240625	133800	154127970	4470	4470	4470	4470	8
396	20240625	133700	154092210	4475	4470	4475	4470	303
397	20240625	133600	152736295	4470	4470	4470	4470	69
398	20240625	133500	152427865	4470	4470	4470	4470	16
399	20240625	133400	152356345	4470	4465	4470	4465	27
400	20240625	133300	152235710	4475	4475	4475	4475	2
401	20240625	133200	152226760	4465	4465	4465	4465	14
402	20240625	133100	152164250	4465	4465	4465	4465	1241
403	20240625	133000	146623185	4465	4465	4465	4465	22
404	20240625	132900	146524955	4465	4470	4470	4465	540
405	20240625	132800	144111540	4470	4470	4470	4470	5
406	20240625	132700	144089190	4470	4470	4475	4470	25
407	20240625	132600	143977390	4470	4470	4470	4470	3
408	20240625	132500	143963980	4470	4470	4470	4470	20
409	20240625	132400	143874580	4470	4470	4470	4470	23
410	20240625	132300	143771770	4465	4465	4465	4465	0
411	20240625	132200	143771770	4465	4465	4465	4465	7
412	20240625	132100	143740515	4465	4465	4470	4465	102
413	20240625	132000	143285055	4465	4465	4465	4465	16
414	20240625	131900	143213615	4465	4475	4475	4465	2793
415	20240625	131800	130728230	4475	4480	4480	4475	60
416	20240625	131700	130459445	4475	4475	4475	4475	4
417	20240625	131600	130441545	4475	4475	4475	4475	15
418	20240625	131500	130374420	4475	4475	4475	4475	1
419	20240625	131400	130369945	4475	4475	4475	4475	0
420	20240625	131300	130369945	4475	4475	4475	4475	638
421	20240625	131200	127514895	4475	4475	4475	4475	15
422	20240625	131100	127447770	4475	4475	4475	4475	386
423	20240625	131000	125720420	4475	4475	4475	4475	1
424	20240625	130900	125715945	4480	4480	4480	4480	1
425	20240625	130800	125711465	4475	4475	4475	4475	379
426	20240625	130700	124015440	4480	4480	4480	4480	121
427	20240625	130600	123473360	4480	4480	4480	4480	1
428	20240625	130500	123468880	4480	4480	4480	4480	0
429	20240625	130400	123468880	4480	4480	4480	4480	1
430	20240625	130300	123464400	4485	4480	4485	4480	28
431	20240625	130200	123338910	4480	4480	4480	4480	0
432	20240625	130100	123338910	4480	4480	4480	4480	1
433	20240625	130000	123334430	4480	4480	4480	4480	0
434	20240625	125900	123334430	4480	4480	4485	4480	26
435	20240625	125800	123217900	4480	4480	4480	4480	200
436	20240625	125700	122321900	4475	4480	4480	4475	36
437	20240625	125600	122160630	4475	4475	4475	4475	0
438	20240625	125500	122160630	4475	4475	4475	4475	1
439	20240625	125400	122156155	4475	4475	4475	4475	16
440	20240625	125300	122084555	4475	4475	4475	4475	0
441	20240625	125200	122084555	4475	4475	4475	4475	2
442	20240625	125100	122075605	4475	4475	4475	4475	3
443	20240625	125000	122062180	4470	4475	4475	4470	13
444	20240625	124900	122004010	4475	4475	4475	4475	0
445	20240625	124800	122004010	4475	4475	4475	4475	4
446	20240625	124700	121986110	4475	4475	4475	4475	5
447	20240625	124600	121963735	4475	4475	4475	4475	0
448	20240625	124500	121963735	4475	4475	4475	4475	16
449	20240625	124400	121892135	4475	4475	4475	4475	16
450	20240625	124300	121820535	4475	4475	4475	4475	1
451	20240625	124200	121816060	4470	4470	4470	4470	0
452	20240625	124100	121816060	4470	4470	4470	4470	32
453	20240625	124000	121673020	4470	4470	4470	4470	4
454	20240625	123900	121655140	4470	4470	4470	4470	332
455	20240625	123800	120171100	4470	4470	4470	4470	3
456	20240625	123700	120157690	4470	4470	4470	4470	0
457	20240625	123600	120157690	4470	4470	4470	4470	15
458	20240625	123500	120090640	4475	4475	4475	4475	523
459	20240625	123400	117750215	4470	4475	4475	4470	22
460	20240625	123300	117651775	4470	4470	4470	4470	3
461	20240625	123200	117638365	4470	4470	4470	4470	15
462	20240625	123100	117571315	4475	4475	4475	4475	0
463	20240625	123000	117571315	4475	4475	4475	4475	0
464	20240625	122900	117571315	4475	4475	4475	4475	19
465	20240625	122800	117486290	4470	4470	4470	4470	0
466	20240625	122700	117486290	4470	4470	4470	4470	3
467	20240625	122600	117472880	4475	4475	4475	4475	0
468	20240625	122500	117472880	4475	4475	4475	4475	196
469	20240625	122400	116595780	4475	4475	4475	4475	127
470	20240625	122300	116027455	4480	4480	4480	4475	36
471	20240625	122200	115866250	4475	4475	4475	4475	1
472	20240625	122100	115861775	4475	4475	4475	4475	136
473	20240625	122000	115253175	4475	4475	4475	4475	2
474	20240625	121900	115244225	4475	4475	4475	4475	0
475	20240625	121800	115244225	4475	4475	4475	4475	17
476	20240625	121700	115168150	4475	4475	4475	4475	1
477	20240625	121600	115163675	4475	4475	4475	4475	14
478	20240625	121500	115101025	4470	4470	4470	4470	2
479	20240625	121400	115092085	4470	4475	4475	4470	3
480	20240625	121300	115078665	4475	4475	4475	4475	1
481	20240625	121200	115074190	4475	4475	4475	4475	31
482	20240625	121100	114935465	4475	4475	4475	4475	1
483	20240625	121000	114930990	4475	4475	4475	4475	17
484	20240625	120900	114854915	4475	4475	4475	4475	0
485	20240625	120800	114854915	4475	4475	4475	4475	1
486	20240625	120700	114850440	4475	4475	4475	4475	200
487	20240625	120600	113955440	4475	4475	4475	4475	1
488	20240625	120500	113950965	4475	4475	4475	4475	15
489	20240625	120400	113883840	4475	4475	4475	4475	2
490	20240625	120300	113874890	4475	4470	4475	4470	9
491	20240625	120200	113834620	4470	4470	4470	4470	0
492	20240625	120100	113834620	4470	4470	4470	4470	16
493	20240625	120000	113763100	4470	4470	4470	4470	0
494	20240625	115900	113763100	4470	4470	4470	4470	2
495	20240625	115800	113754160	4470	4470	4470	4470	0
496	20240625	115700	113754160	4470	4470	4470	4470	1
497	20240625	115600	113749690	4470	4470	4470	4470	17
498	20240625	115500	113673700	4475	4475	4475	4475	8
499	20240625	115400	113637900	4470	4470	4470	4470	2
500	20240625	115300	113628960	4470	4470	4470	4470	0
501	20240625	115200	113628960	4470	4470	4470	4470	16
502	20240625	115100	113557440	4470	4470	4470	4470	0
503	20240625	115000	113557440	4470	4470	4470	4470	1
504	20240625	114900	113552970	4470	4470	4470	4470	0
505	20240625	114800	113552970	4470	4470	4470	4470	2
506	20240625	114700	113544030	4470	4470	4470	4470	2
507	20240625	114600	113535090	4470	4470	4470	4470	0
508	20240625	114500	113535090	4470	4470	4470	4470	0
509	20240625	114400	113535090	4470	4470	4470	4470	0
510	20240625	114300	113535090	4470	4470	4470	4470	18
511	20240625	114200	113454630	4480	4480	4480	4480	0
512	20240625	114100	113454630	4480	4480	4480	4480	0
513	20240625	114000	113454630	4480	4470	4480	4470	171
514	20240625	113900	112689255	4470	4470	4475	4470	57
515	20240625	113800	112434215	4470	4470	4470	4470	17
516	20240625	113700	112358225	4470	4470	4470	4470	13
517	20240625	113600	112300115	4470	4470	4470	4470	34
518	20240625	113500	112148135	4470	4470	4470	4470	17
519	20240625	113400	112072145	4465	4465	4465	4465	1
520	20240625	113300	112067680	4465	4465	4465	4465	3
521	20240625	113200	112054285	4470	4470	4470	4470	0
522	20240625	113100	112054285	4470	4470	4470	4470	6
523	20240625	113000	112027465	4470	4470	4470	4470	0
524	20240625	112900	112027465	4470	4470	4470	4470	16
525	20240625	112800	111955945	4470	4470	4470	4470	129
526	20240625	112700	111379315	4470	4470	4470	4470	2
527	20240625	112600	111370375	4470	4470	4470	4470	1
528	20240625	112500	111365905	4470	4470	4470	4470	65
529	20240625	112400	111075355	4470	4470	4470	4470	1
530	20240625	112300	111070885	4475	4475	4475	4475	100
531	20240625	112200	110623385	4475	4475	4475	4475	102
532	20240625	112100	110166935	4475	4465	4475	4465	215
533	20240625	112000	109205045	4465	4465	4465	4465	1
534	20240625	111900	109200580	4465	4465	4465	4465	1
535	20240625	111800	109196115	4465	4465	4465	4465	0
536	20240625	111700	109196115	4465	4465	4465	4465	2
537	20240625	111600	109187185	4465	4465	4465	4465	15
538	20240625	111500	109120210	4465	4465	4465	4465	1
539	20240625	111400	109115745	4465	4465	4465	4465	0
540	20240625	111300	109115745	4465	4465	4465	4465	1
541	20240625	111200	109111280	4465	4465	4465	4465	0
542	20240625	111100	109111280	4465	4465	4465	4465	3
543	20240625	111000	109097885	4470	4470	4470	4470	0
544	20240625	110900	109097885	4470	4470	4470	4470	0
545	20240625	110800	109097885	4470	4465	4470	4465	145
546	20240625	110700	108449955	4460	4460	4460	4460	15
547	20240625	110600	108383055	4460	4465	4465	4460	916
548	20240625	110500	104297395	4460	4465	4465	4460	44
549	20240625	110400	104101105	4460	4460	4460	4460	1
550	20240625	110300	104096645	4460	4460	4460	4460	16
551	20240625	110200	104025285	4465	4465	4465	4465	35
552	20240625	110100	103869010	4465	4465	4465	4465	1
553	20240625	110000	103864545	4460	4460	4460	4460	0
554	20240625	105900	103864545	4460	4460	4460	4460	2
555	20240625	105800	103855625	4460	4460	4460	4460	15
556	20240625	105700	103788725	4460	4460	4460	4460	13
557	20240625	105600	103730745	4460	4460	4460	4460	2
558	20240625	105500	103721825	4460	4460	4460	4460	0
559	20240625	105400	103721825	4460	4470	4470	4460	88
560	20240625	105300	103328935	4465	4465	4465	4465	0
561	20240625	105200	103328935	4465	4465	4465	4465	49
562	20240625	105100	103110150	4460	4460	4460	4460	310
563	20240625	105000	101727550	4460	4465	4465	4460	507
564	20240625	104900	99465940	4465	4460	4465	4460	24
565	20240625	104800	99358785	4460	4460	4460	4460	1068
566	20240625	104700	94595505	4460	4470	4470	4455	5538
567	20240625	104600	69862780	4470	4480	4480	4470	4056
568	20240625	104500	51710265	4480	4480	4480	4480	17
569	20240625	104400	51634105	4480	4480	4480	4480	0
570	20240625	104300	51634105	4480	4480	4480	4480	4
571	20240625	104200	51616185	4480	4480	4480	4480	18
572	20240625	104100	51535545	4480	4480	4480	4480	211
573	20240625	104000	50590265	4480	4480	4480	4480	17
574	20240625	103900	50514105	4480	4480	4480	4480	112
575	20240625	103800	50012345	4480	4480	4480	4480	151
576	20240625	103700	49335865	4480	4480	4480	4480	31
577	20240625	103600	49196985	4480	4480	4480	4480	16
578	20240625	103500	49125305	4480	4480	4480	4480	173
579	20240625	103400	48350265	4480	4480	4480	4480	27
580	20240625	103300	48229305	4480	4480	4480	4480	1
581	20240625	103200	48224825	4480	4480	4480	4480	15
582	20240625	103100	48157625	4480	4480	4480	4480	1
583	20240625	103000	48153145	4480	4480	4480	4480	0
584	20240625	102900	48153145	4480	4480	4480	4480	2
585	20240625	102800	48144185	4480	4480	4480	4480	0
586	20240625	102700	48144185	4480	4480	4480	4480	17
587	20240625	102600	48068025	4480	4480	4480	4480	1
588	20240625	102500	48063545	4480	4480	4480	4480	0
589	20240625	102400	48063545	4480	4480	4480	4480	2
590	20240625	102300	48054585	4480	4480	4480	4480	15
591	20240625	102200	47987385	4480	4480	4480	4480	1
592	20240625	102100	47982905	4480	4480	4480	4480	0
593	20240625	102000	47982905	4480	4480	4480	4480	1
594	20240625	101900	47978425	4480	4480	4480	4480	2
595	20240625	101800	47969465	4480	4485	4485	4480	16
596	20240625	101700	47897780	4480	4480	4480	4480	1
597	20240625	101600	47893300	4480	4480	4480	4480	0
598	20240625	101500	47893300	4480	4480	4480	4480	1
599	20240625	101400	47888820	4480	4480	4480	4480	15
600	20240625	101300	47821620	4480	4480	4480	4480	2
601	20240625	101200	47812660	4480	4480	4480	4480	1
602	20240625	101100	47808180	4480	4480	4480	4480	18
603	20240625	101000	47727540	4480	4480	4480	4480	1
604	20240625	100900	47723060	4480	4480	4480	4480	15
605	20240625	100800	47655860	4480	4480	4480	4480	2
606	20240625	100700	47646900	4480	4480	4480	4480	0
607	20240625	100600	47646900	4480	4480	4480	4480	1
608	20240625	100500	47642420	4485	4475	4485	4475	37
609	20240625	100400	47476730	4475	4475	4475	4475	1
610	20240625	100300	47472255	4480	4480	4480	4480	3
611	20240625	100200	47458815	4480	4480	4480	4480	0
612	20240625	100100	47458815	4480	4480	4480	4480	57
613	20240625	100000	47203455	4475	4475	4475	4475	265
614	20240625	095900	46017580	4475	4480	4480	4475	101
615	20240625	095800	45565105	4480	4480	4480	4480	30
616	20240625	095700	45430705	4475	4475	4475	4475	2
617	20240625	095600	45421755	4475	4475	4475	4475	16
618	20240625	095500	45350155	4480	4480	4480	4480	1
619	20240625	095400	45345675	4475	4475	4475	4475	2
620	20240625	095300	45336725	4475	4475	4475	4475	0
621	20240625	095200	45336725	4475	4475	4475	4475	2
622	20240625	095100	45327775	4475	4475	4475	4475	15
623	20240625	095000	45260650	4475	4475	4475	4475	1
624	20240625	094900	45256175	4475	4470	4475	4470	1736
625	20240625	094800	37487580	4470	4470	4470	4470	268
626	20240625	094700	36289620	4475	4480	4480	4470	1330
627	20240625	094600	30337890	4485	4485	4485	4485	1
628	20240625	094500	30333405	4480	4480	4480	4480	142
629	20240625	094400	29697245	4475	4475	4475	4475	0
630	20240625	094300	29697245	4475	4475	4475	4475	17
631	20240625	094200	29621170	4480	4475	4480	4475	5
632	20240625	094100	29598780	4475	4480	4480	4475	6
633	20240625	094000	29571925	4480	4475	4480	4475	21
634	20240625	093900	29477925	4475	4475	4475	4475	25
635	20240625	093800	29366050	4475	4475	4475	4475	488
636	20240625	093700	27182250	4475	4475	4480	4475	70
637	20240625	093600	26868995	4480	4480	4490	4480	940
638	20240625	093500	22657780	4480	4480	4480	4480	191
639	20240625	093400	21802100	4480	4480	4485	4480	1142
640	20240625	093300	16685435	4490	4480	4490	4480	4
641	20240625	093200	16667500	4490	4490	4490	4490	0
642	20240625	093100	16667500	4490	4490	4490	4490	0
643	20240625	093000	16667500	4490	4485	4490	4485	83
644	20240625	092900	16295095	4485	4485	4485	4485	149
645	20240625	092800	15626830	4490	4490	4490	4490	1
646	20240625	092700	15622340	4480	4480	4480	4480	1
647	20240625	092600	15617860	4490	4480	4490	4480	15
648	20240625	092500	15550650	4480	4485	4485	4480	38
649	20240625	092400	15380405	4490	4490	4490	4490	0
650	20240625	092300	15380405	4490	4490	4490	4490	1
651	20240625	092200	15375915	4480	4500	4500	4480	1001
652	20240625	092100	10888215	4485	4485	4485	4485	0
653	20240625	092000	10888215	4485	4485	4485	4485	30
654	20240625	091900	10753665	4485	4485	4495	4485	95
655	20240625	091800	10327540	4485	4485	4485	4485	0
656	20240625	091700	10327540	4485	4485	4485	4485	410
657	20240625	091600	8488690	4485	4485	4485	4485	0
658	20240625	091500	8488690	4485	4485	4490	4485	178
659	20240625	091400	7690180	4485	4485	4485	4485	423
660	20240625	091300	5793025	4485	4485	4485	4485	88
661	20240625	091200	5398345	4490	4490	4490	4490	1
662	20240625	091100	5393855	4485	4490	4490	4485	692
663	20240625	091000	2290180	4490	4490	4490	4490	0
664	20240625	090900	2290180	4490	4490	4490	4490	200
665	20240625	090800	1392180	4500	4500	4500	4500	10
666	20240625	090700	1347180	4510	4510	4510	4510	0
667	20240625	090600	1347180	4510	4510	4510	4510	0
668	20240625	090500	1347180	4510	4510	4510	4510	1
669	20240625	090400	1342670	4515	4515	4515	4515	0
670	20240625	090300	1342670	4515	4515	4515	4515	0
671	20240625	090200	1342670	4515	4515	4515	4515	1
672	20240625	090100	1338155	4480	4480	4480	4480	0
673	20240625	090000	1338155	4480	4475	4480	4475	299