KissMeData/148780/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202800	184826925	1361	1361	1361	1361	3868
3	20240625	202700	184826925	1361	1361	1361	1361	0
4	20240625	202600	184826925	1361	1361	1361	1361	0
5	20240625	202500	184826925	1361	1361	1361	1361	0
6	20240625	202400	184826925	1361	1361	1361	1361	0
7	20240625	202300	184826925	1361	1361	1361	1361	0
8	20240625	202200	184826925	1361	1361	1361	1361	0
9	20240625	202100	184826925	1361	1361	1361	1361	0
10	20240625	202000	184826925	1361	1361	1361	1361	0
11	20240625	201900	184826925	1361	1361	1361	1361	0
12	20240625	201800	184826925	1361	1361	1361	1361	0
13	20240625	201700	184826925	1361	1361	1361	1361	0
14	20240625	201600	184826925	1361	1361	1361	1361	0
15	20240625	201500	184826925	1361	1361	1361	1361	0
16	20240625	201400	184826925	1361	1361	1361	1361	0
17	20240625	201300	184826925	1361	1361	1361	1361	0
18	20240625	201200	184826925	1361	1361	1361	1361	0
19	20240625	201100	184826925	1361	1361	1361	1361	0
20	20240625	201000	184826925	1361	1361	1361	1361	0
21	20240625	200900	184826925	1361	1361	1361	1361	0
22	20240625	200800	184826925	1361	1361	1361	1361	0
23	20240625	200700	184826925	1361	1361	1361	1361	0
24	20240625	200600	184826925	1361	1361	1361	1361	0
25	20240625	200500	184826925	1361	1361	1361	1361	0
26	20240625	200400	184826925	1361	1361	1361	1361	0
27	20240625	200300	184826925	1361	1361	1361	1361	0
28	20240625	200200	184826925	1361	1361	1361	1361	0
29	20240625	200100	184826925	1361	1361	1361	1361	0
30	20240625	200000	184826925	1361	1361	1361	1361	0
31	20240625	195900	184826925	1361	1361	1361	1361	0
32	20240625	195800	184826925	1361	1361	1361	1361	3868
33	20240625	195700	184826925	1361	1361	1361	1361	0
34	20240625	195600	184826925	1361	1361	1361	1361	0
35	20240625	195500	184826925	1361	1361	1361	1361	0
36	20240625	195400	184826925	1361	1361	1361	1361	0
37	20240625	195300	184826925	1361	1361	1361	1361	0
38	20240625	195200	184826925	1361	1361	1361	1361	0
39	20240625	195100	184826925	1361	1361	1361	1361	0
40	20240625	195000	184826925	1361	1361	1361	1361	0
41	20240625	194900	184826925	1361	1361	1361	1361	0
42	20240625	194800	184826925	1361	1361	1361	1361	0
43	20240625	194700	184826925	1361	1361	1361	1361	0
44	20240625	194600	184826925	1361	1361	1361	1361	0
45	20240625	194500	184826925	1361	1361	1361	1361	0
46	20240625	194400	184826925	1361	1361	1361	1361	0
47	20240625	194300	184826925	1361	1361	1361	1361	0
48	20240625	194200	184826925	1361	1361	1361	1361	0
49	20240625	194100	184826925	1361	1361	1361	1361	0
50	20240625	194000	184826925	1361	1361	1361	1361	0
51	20240625	193900	184826925	1361	1361	1361	1361	0
52	20240625	193800	184826925	1361	1361	1361	1361	0
53	20240625	193700	184826925	1361	1361	1361	1361	0
54	20240625	193600	184826925	1361	1361	1361	1361	0
55	20240625	193500	184826925	1361	1361	1361	1361	0
56	20240625	193400	184826925	1361	1361	1361	1361	0
57	20240625	193300	184826925	1361	1361	1361	1361	0
58	20240625	193200	184826925	1361	1361	1361	1361	0
59	20240625	193100	184826925	1361	1361	1361	1361	0
60	20240625	193000	184826925	1361	1361	1361	1361	0
61	20240625	192900	184826925	1361	1361	1361	1361	0
62	20240625	192800	184826925	1361	1361	1361	1361	3868
63	20240625	192700	184826925	1361	1361	1361	1361	0
64	20240625	192600	184826925	1361	1361	1361	1361	0
65	20240625	192500	184826925	1361	1361	1361	1361	0
66	20240625	192400	184826925	1361	1361	1361	1361	0
67	20240625	192300	184826925	1361	1361	1361	1361	0
68	20240625	192200	184826925	1361	1361	1361	1361	0
69	20240625	192100	184826925	1361	1361	1361	1361	0
70	20240625	192000	184826925	1361	1361	1361	1361	0
71	20240625	191900	184826925	1361	1361	1361	1361	0
72	20240625	191800	184826925	1361	1361	1361	1361	0
73	20240625	191700	184826925	1361	1361	1361	1361	0
74	20240625	191600	184826925	1361	1361	1361	1361	0
75	20240625	191500	184826925	1361	1361	1361	1361	0
76	20240625	191400	184826925	1361	1361	1361	1361	0
77	20240625	191300	184826925	1361	1361	1361	1361	0
78	20240625	191200	184826925	1361	1361	1361	1361	0
79	20240625	191100	184826925	1361	1361	1361	1361	0
80	20240625	191000	184826925	1361	1361	1361	1361	0
81	20240625	190900	184826925	1361	1361	1361	1361	0
82	20240625	190800	184826925	1361	1361	1361	1361	0
83	20240625	190700	184826925	1361	1361	1361	1361	0
84	20240625	190600	184826925	1361	1361	1361	1361	0
85	20240625	190500	184826925	1361	1361	1361	1361	0
86	20240625	190400	184826925	1361	1361	1361	1361	0
87	20240625	190300	184826925	1361	1361	1361	1361	0
88	20240625	190200	184826925	1361	1361	1361	1361	0
89	20240625	190100	184826925	1361	1361	1361	1361	0
90	20240625	190000	184826925	1361	1361	1361	1361	0
91	20240625	185900	184826925	1361	1361	1361	1361	0
92	20240625	185800	184826925	1361	1361	1361	1361	3868
93	20240625	185700	184826925	1361	1361	1361	1361	0
94	20240625	185600	184826925	1361	1361	1361	1361	0
95	20240625	185500	184826925	1361	1361	1361	1361	0
96	20240625	185400	184826925	1361	1361	1361	1361	0
97	20240625	185300	184826925	1361	1361	1361	1361	0
98	20240625	185200	184826925	1361	1361	1361	1361	0
99	20240625	185100	184826925	1361	1361	1361	1361	0
100	20240625	185000	184826925	1361	1361	1361	1361	0
101	20240625	184900	184826925	1361	1361	1361	1361	0
102	20240625	184800	184826925	1361	1361	1361	1361	0
103	20240625	184700	184826925	1361	1361	1361	1361	0
104	20240625	184600	184826925	1361	1361	1361	1361	0
105	20240625	184500	184826925	1361	1361	1361	1361	0
106	20240625	184400	184826925	1361	1361	1361	1361	0
107	20240625	184300	184826925	1361	1361	1361	1361	0
108	20240625	184200	184826925	1361	1361	1361	1361	0
109	20240625	184100	184826925	1361	1361	1361	1361	0
110	20240625	184000	184826925	1361	1361	1361	1361	0
111	20240625	183900	184826925	1361	1361	1361	1361	0
112	20240625	183800	184826925	1361	1361	1361	1361	0
113	20240625	183700	184826925	1361	1361	1361	1361	0
114	20240625	183600	184826925	1361	1361	1361	1361	0
115	20240625	183500	184826925	1361	1361	1361	1361	0
116	20240625	183400	184826925	1361	1361	1361	1361	0
117	20240625	183300	184826925	1361	1361	1361	1361	0
118	20240625	183200	184826925	1361	1361	1361	1361	0
119	20240625	183100	184826925	1361	1361	1361	1361	0
120	20240625	183000	184826925	1361	1361	1361	1361	0
121	20240625	182900	184826925	1361	1361	1361	1361	0
122	20240625	182800	184826925	1361	1361	1361	1361	3868
123	20240625	182700	184826925	1361	1361	1361	1361	0
124	20240625	182600	184826925	1361	1361	1361	1361	0
125	20240625	182500	184826925	1361	1361	1361	1361	0
126	20240625	182400	184826925	1361	1361	1361	1361	0
127	20240625	182300	184826925	1361	1361	1361	1361	0
128	20240625	182200	184826925	1361	1361	1361	1361	0
129	20240625	182100	184826925	1361	1361	1361	1361	0
130	20240625	182000	184826925	1361	1361	1361	1361	0
131	20240625	181900	184826925	1361	1361	1361	1361	0
132	20240625	181800	184826925	1361	1361	1361	1361	0
133	20240625	181700	184826925	1361	1361	1361	1361	0
134	20240625	181600	184826925	1361	1361	1361	1361	0
135	20240625	181500	184826925	1361	1361	1361	1361	0
136	20240625	181400	184826925	1361	1361	1361	1361	0
137	20240625	181300	184826925	1361	1361	1361	1361	0
138	20240625	181200	184826925	1361	1361	1361	1361	0
139	20240625	181100	184826925	1361	1361	1361	1361	0
140	20240625	181000	184826925	1361	1361	1361	1361	0
141	20240625	180900	184826925	1361	1361	1361	1361	0
142	20240625	180800	184826925	1361	1361	1361	1361	0
143	20240625	180700	184826925	1361	1361	1361	1361	0
144	20240625	180600	184826925	1361	1361	1361	1361	0
145	20240625	180500	184826925	1361	1361	1361	1361	0
146	20240625	180400	184826925	1361	1361	1361	1361	0
147	20240625	180300	184826925	1361	1361	1361	1361	0
148	20240625	180200	184826925	1361	1361	1361	1361	0
149	20240625	180100	184826925	1361	1361	1361	1361	0
150	20240625	180000	184826925	1361	1361	1361	1361	0
151	20240625	175900	184826925	1361	1361	1361	1361	0
152	20240625	175800	184826925	1361	1361	1361	1361	3868
153	20240625	175700	184826925	1361	1361	1361	1361	0
154	20240625	175600	184826925	1361	1361	1361	1361	0
155	20240625	175500	184826925	1361	1361	1361	1361	0
156	20240625	175400	184826925	1361	1361	1361	1361	0
157	20240625	175300	184826925	1361	1361	1361	1361	0
158	20240625	175200	184826925	1361	1361	1361	1361	0
159	20240625	175100	184826925	1361	1361	1361	1361	0
160	20240625	175000	184826925	1361	1361	1361	1361	0
161	20240625	174900	184826925	1361	1361	1361	1361	0
162	20240625	174800	184826925	1361	1361	1361	1361	0
163	20240625	174700	184826925	1361	1361	1361	1361	0
164	20240625	174600	184826925	1361	1361	1361	1361	0
165	20240625	174500	184826925	1361	1361	1361	1361	0
166	20240625	174400	184826925	1361	1361	1361	1361	0
167	20240625	174300	184826925	1361	1361	1361	1361	0
168	20240625	174200	184826925	1361	1361	1361	1361	0
169	20240625	174100	184826925	1361	1361	1361	1361	0
170	20240625	174000	184826925	1361	1361	1361	1361	0
171	20240625	173900	184826925	1361	1361	1361	1361	0
172	20240625	173800	184826925	1361	1361	1361	1361	0
173	20240625	173700	184826925	1361	1361	1361	1361	0
174	20240625	173600	184826925	1361	1361	1361	1361	0
175	20240625	173500	184826925	1361	1361	1361	1361	0
176	20240625	173400	184826925	1361	1361	1361	1361	0
177	20240625	173300	184826925	1361	1361	1361	1361	0
178	20240625	173200	184826925	1361	1361	1361	1361	0
179	20240625	173100	184826925	1361	1361	1361	1361	0
180	20240625	173000	184826925	1361	1361	1361	1361	0
181	20240625	172900	184826925	1361	1361	1361	1361	0
182	20240625	172800	184826925	1361	1361	1361	1361	3868
183	20240625	172700	184826925	1361	1361	1361	1361	0
184	20240625	172600	184826925	1361	1361	1361	1361	0
185	20240625	172500	184826925	1361	1361	1361	1361	0
186	20240625	172400	184826925	1361	1361	1361	1361	0
187	20240625	172300	184826925	1361	1361	1361	1361	0
188	20240625	172200	184826925	1361	1361	1361	1361	0
189	20240625	172100	184826925	1361	1361	1361	1361	0
190	20240625	172000	184826925	1361	1361	1361	1361	0
191	20240625	171900	184826925	1361	1361	1361	1361	0
192	20240625	171800	184826925	1361	1361	1361	1361	0
193	20240625	171700	184826925	1361	1361	1361	1361	0
194	20240625	171600	184826925	1361	1361	1361	1361	0
195	20240625	171500	184826925	1361	1361	1361	1361	0
196	20240625	171400	184826925	1361	1361	1361	1361	0
197	20240625	171300	184826925	1361	1361	1361	1361	0
198	20240625	171200	184826925	1361	1361	1361	1361	0
199	20240625	171100	184826925	1361	1361	1361	1361	0
200	20240625	171000	184826925	1361	1361	1361	1361	0
201	20240625	170900	184826925	1361	1361	1361	1361	0
202	20240625	170800	184826925	1361	1361	1361	1361	0
203	20240625	170700	184826925	1361	1361	1361	1361	0
204	20240625	170600	184826925	1361	1361	1361	1361	0
205	20240625	170500	184826925	1361	1361	1361	1361	0
206	20240625	170400	184826925	1361	1361	1361	1361	0
207	20240625	170300	184826925	1361	1361	1361	1361	0
208	20240625	170200	184826925	1361	1361	1361	1361	0
209	20240625	170100	184826925	1361	1361	1361	1361	0
210	20240625	170000	184826925	1361	1361	1361	1361	0
211	20240625	165900	184826925	1361	1361	1361	1361	0
212	20240625	165800	184826925	1361	1361	1361	1361	3868
213	20240625	165700	184826925	1361	1361	1361	1361	0
214	20240625	165600	184826925	1361	1361	1361	1361	0
215	20240625	165500	184826925	1361	1361	1361	1361	0
216	20240625	165400	184826925	1361	1361	1361	1361	0
217	20240625	165300	184826925	1361	1361	1361	1361	0
218	20240625	165200	184826925	1361	1361	1361	1361	0
219	20240625	165100	184826925	1361	1361	1361	1361	0
220	20240625	165000	184826925	1361	1361	1361	1361	0
221	20240625	164900	184826925	1361	1361	1361	1361	0
222	20240625	164800	184826925	1361	1361	1361	1361	0
223	20240625	164700	184826925	1361	1361	1361	1361	0
224	20240625	164600	184826925	1361	1361	1361	1361	0
225	20240625	164500	184826925	1361	1361	1361	1361	0
226	20240625	164400	184826925	1361	1361	1361	1361	0
227	20240625	164300	184826925	1361	1361	1361	1361	0
228	20240625	164200	184826925	1361	1361	1361	1361	0
229	20240625	164100	184826925	1361	1361	1361	1361	0
230	20240625	164000	184826925	1361	1361	1361	1361	0
231	20240625	163900	184826925	1361	1361	1361	1361	0
232	20240625	163800	184826925	1361	1361	1361	1361	0
233	20240625	163700	184826925	1361	1361	1361	1361	0
234	20240625	163600	184826925	1361	1361	1361	1361	0
235	20240625	163500	184826925	1361	1361	1361	1361	0
236	20240625	163400	184826925	1361	1361	1361	1361	0
237	20240625	163300	184826925	1361	1361	1361	1361	0
238	20240625	163200	184826925	1361	1361	1361	1361	0
239	20240625	163100	184826925	1361	1361	1361	1361	0
240	20240625	163000	184826925	1361	1361	1361	1361	0
241	20240625	162900	184826925	1361	1361	1361	1361	0
242	20240625	162800	184826925	1361	1361	1361	1361	3868
243	20240625	162700	184826925	1361	1361	1361	1361	0
244	20240625	162600	184826925	1361	1361	1361	1361	0
245	20240625	162500	184826925	1361	1361	1361	1361	0
246	20240625	162400	184826925	1361	1361	1361	1361	0
247	20240625	162300	184826925	1361	1361	1361	1361	0
248	20240625	162200	184826925	1361	1361	1361	1361	0
249	20240625	162100	184826925	1361	1361	1361	1361	0
250	20240625	162000	184826925	1361	1361	1361	1361	0
251	20240625	161900	184826925	1361	1361	1361	1361	0
252	20240625	161800	184826925	1361	1361	1361	1361	0
253	20240625	161700	184826925	1361	1361	1361	1361	0
254	20240625	161600	184826925	1361	1361	1361	1361	0
255	20240625	161500	184826925	1361	1361	1361	1361	0
256	20240625	161400	184826925	1361	1361	1361	1361	0
257	20240625	161300	184826925	1361	1361	1361	1361	0
258	20240625	161200	184826925	1361	1361	1361	1361	0
259	20240625	161100	184826925	1361	1361	1361	1361	0
260	20240625	161000	184826925	1361	1361	1361	1361	0
261	20240625	160900	184826925	1361	1361	1361	1361	0
262	20240625	160800	184826925	1361	1361	1361	1361	0
263	20240625	160700	184826925	1361	1361	1361	1361	0
264	20240625	160600	184826925	1361	1361	1361	1361	0
265	20240625	160500	184826925	1361	1361	1361	1361	0
266	20240625	160400	184826925	1361	1361	1361	1361	0
267	20240625	160300	184826925	1361	1361	1361	1361	0
268	20240625	160200	184826925	1361	1361	1361	1361	0
269	20240625	160100	184826925	1361	1361	1361	1361	0
270	20240625	160000	184826925	1361	1361	1361	1361	0
271	20240625	155900	184826925	1361	1361	1361	1361	0
272	20240625	155800	184826925	1361	1361	1361	1361	3868
273	20240625	155700	184826925	1361	1361	1361	1361	0
274	20240625	155600	184826925	1361	1361	1361	1361	0
275	20240625	155500	184826925	1361	1361	1361	1361	0
276	20240625	155400	184826925	1361	1361	1361	1361	0
277	20240625	155300	184826925	1361	1361	1361	1361	0
278	20240625	155200	184826925	1361	1361	1361	1361	0
279	20240625	155100	184826925	1361	1361	1361	1361	0
280	20240625	155000	184826925	1361	1361	1361	1361	0
281	20240625	154900	184826925	1361	1361	1361	1361	0
282	20240625	154800	184826925	1361	1361	1361	1361	0
283	20240625	154700	184826925	1361	1361	1361	1361	0
284	20240625	154600	184826925	1361	1361	1361	1361	0
285	20240625	154500	184826925	1361	1361	1361	1361	0
286	20240625	154400	184826925	1361	1361	1361	1361	0
287	20240625	154300	184826925	1361	1361	1361	1361	0
288	20240625	154200	184826925	1361	1361	1361	1361	0
289	20240625	154100	184826925	1361	1361	1361	1361	0
290	20240625	154000	184826925	1361	1361	1361	1361	0
291	20240625	153900	184826925	1361	1361	1361	1361	0
292	20240625	153800	184826925	1361	1361	1361	1361	0
293	20240625	153700	184826925	1361	1361	1361	1361	0
294	20240625	153600	184826925	1361	1361	1361	1361	0
295	20240625	153500	184826925	1361	1361	1361	1361	0
296	20240625	153400	184826925	1361	1361	1361	1361	0
297	20240625	153300	184826925	1361	1361	1361	1361	0
298	20240625	153200	184826925	1361	1361	1361	1361	0
299	20240625	153100	184826925	1361	1361	1361	1361	0
300	20240625	153000	184826925	1361	1361	1361	1361	3868
301	20240625	152900	179562577	1360	1360	1360	1360	0
302	20240625	152800	179562577	1360	1360	1360	1360	0
303	20240625	152700	179562577	1360	1360	1360	1360	0
304	20240625	152600	179562577	1360	1360	1360	1360	0
305	20240625	152500	179562577	1360	1360	1360	1360	0
306	20240625	152400	179562577	1360	1360	1360	1360	0
307	20240625	152300	179562577	1360	1360	1360	1360	0
308	20240625	152200	179562577	1360	1360	1360	1360	0
309	20240625	152100	179562577	1360	1360	1360	1360	0
310	20240625	152000	179562577	1360	1360	1360	1360	0
311	20240625	151900	179562577	1360	1361	1370	1360	2626
312	20240625	151800	175975692	1361	1361	1361	1361	600
313	20240625	151700	175159092	1361	1361	1361	1361	0
314	20240625	151600	175159092	1361	1361	1361	1361	250
315	20240625	151500	174818842	1361	1361	1361	1361	182
316	20240625	151400	174571140	1361	1361	1361	1361	2
317	20240625	151300	174568418	1361	1367	1369	1361	491
318	20240625	151200	173897535	1367	1367	1367	1367	50
319	20240625	151100	173829185	1367	1367	1367	1367	0
320	20240625	151000	173829185	1367	1367	1367	1367	0
321	20240625	150900	173829185	1367	1367	1367	1367	0
322	20240625	150800	173829185	1367	1367	1367	1367	500
323	20240625	150700	173145685	1369	1369	1369	1369	500
324	20240625	150600	172461185	1369	1369	1369	1369	100
325	20240625	150500	172324285	1366	1366	1366	1366	0
326	20240625	150400	172324285	1366	1362	1366	1362	117
327	20240625	150300	172164502	1362	1362	1362	1362	0
328	20240625	150200	172164502	1362	1362	1362	1362	0
329	20240625	150100	172164502	1362	1362	1362	1362	1
330	20240625	150000	172163140	1362	1356	1362	1356	2388
331	20240625	145900	168913565	1356	1356	1356	1356	0
332	20240625	145800	168913565	1356	1356	1356	1356	200
333	20240625	145700	168642365	1358	1358	1358	1358	97
334	20240625	145600	168510639	1358	1358	1358	1358	0
335	20240625	145500	168510639	1358	1358	1358	1358	0
336	20240625	145400	168510639	1358	1358	1358	1358	700
337	20240625	145300	167560039	1357	1357	1357	1357	0
338	20240625	145200	167560039	1357	1357	1357	1357	686
339	20240625	145100	166629137	1357	1357	1357	1357	0
340	20240625	145000	166629137	1357	1357	1357	1357	4
341	20240625	144900	166623709	1357	1357	1357	1357	1950
342	20240625	144800	163977559	1359	1359	1359	1359	0
343	20240625	144700	163977559	1359	1359	1359	1359	0
344	20240625	144600	163977559	1359	1359	1359	1359	0
345	20240625	144500	163977559	1359	1359	1359	1359	0
346	20240625	144400	163977559	1359	1359	1359	1359	0
347	20240625	144300	163977559	1359	1359	1359	1359	0
348	20240625	144200	163977559	1359	1359	1359	1359	0
349	20240625	144100	163977559	1359	1359	1359	1359	0
350	20240625	144000	163977559	1359	1359	1359	1359	0
351	20240625	143900	163977559	1359	1358	1359	1358	585
352	20240625	143800	163182731	1358	1358	1358	1358	55
353	20240625	143700	163108041	1357	1357	1358	1357	1242
354	20240625	143600	161422601	1357	1357	1357	1357	0
355	20240625	143500	161422601	1357	1357	1357	1357	432
356	20240625	143400	160836377	1356	1356	1356	1356	0
357	20240625	143300	160836377	1356	1356	1356	1356	500
358	20240625	143200	160158377	1355	1355	1355	1355	0
359	20240625	143100	160158377	1355	1355	1355	1355	0
360	20240625	143000	160158377	1355	1355	1355	1355	0
361	20240625	142900	160158377	1355	1355	1355	1355	9
362	20240625	142800	160146182	1354	1354	1354	1354	0
363	20240625	142700	160146182	1354	1352	1354	1352	2669
364	20240625	142600	156536061	1347	1347	1347	1347	0
365	20240625	142500	156536061	1347	1347	1347	1347	0
366	20240625	142400	156536061	1347	1347	1347	1347	0
367	20240625	142300	156536061	1347	1347	1347	1347	0
368	20240625	142200	156536061	1347	1347	1347	1347	100
369	20240625	142100	156401361	1347	1347	1347	1347	0
370	20240625	142000	156401361	1347	1347	1347	1347	0
371	20240625	141900	156401361	1347	1347	1347	1347	0
372	20240625	141800	156401361	1347	1347	1353	1347	951
373	20240625	141700	155120334	1354	1354	1354	1354	0
374	20240625	141600	155120334	1354	1354	1354	1354	0
375	20240625	141500	155120334	1354	1354	1354	1354	0
376	20240625	141400	155120334	1354	1354	1354	1354	0
377	20240625	141300	155120334	1354	1354	1354	1354	0
378	20240625	141200	155120334	1354	1354	1354	1354	0
379	20240625	141100	155120334	1354	1354	1354	1354	306
380	20240625	141000	154706010	1354	1354	1354	1354	0
381	20240625	140900	154706010	1354	1355	1355	1354	298
382	20240625	140800	154302441	1354	1353	1354	1353	759
383	20240625	140700	153275335	1354	1354	1354	1354	0
384	20240625	140600	153275335	1354	1354	1354	1354	0
385	20240625	140500	153275335	1354	1353	1354	1353	2584
386	20240625	140400	149776729	1354	1354	1354	1354	0
387	20240625	140300	149776729	1354	1353	1354	1353	3500
388	20240625	140200	145037836	1354	1354	1354	1354	0
389	20240625	140100	145037836	1354	1354	1354	1354	0
390	20240625	140000	145037836	1354	1354	1354	1354	0
391	20240625	135900	145037836	1354	1354	1354	1354	0
392	20240625	135800	145037836	1354	1354	1354	1354	1
393	20240625	135700	145036482	1354	1354	1354	1354	226
394	20240625	135600	144730478	1363	1363	1363	1363	100
395	20240625	135500	144594178	1363	1363	1363	1363	1
396	20240625	135400	144592815	1350	1344	1350	1344	3165
397	20240625	135300	140330410	1344	1340	1344	1340	9523
398	20240625	135200	127551501	1338	1338	1338	1338	0
399	20240625	135100	127551501	1338	1338	1338	1338	125
400	20240625	135000	127384251	1338	1338	1338	1338	0
401	20240625	134900	127384251	1338	1338	1338	1338	0
402	20240625	134800	127384251	1338	1338	1338	1338	101
403	20240625	134700	127249113	1337	1336	1337	1336	694
404	20240625	134600	126321304	1336	1336	1336	1336	3
405	20240625	134500	126317296	1336	1336	1336	1336	0
406	20240625	134400	126317296	1336	1336	1336	1336	28
407	20240625	134300	126279888	1337	1337	1337	1337	497
408	20240625	134200	125615399	1337	1337	1337	1337	1
409	20240625	134100	125614062	1337	1337	1337	1337	0
410	20240625	134000	125614062	1337	1337	1337	1337	0
411	20240625	133900	125614062	1337	1337	1337	1337	0
412	20240625	133800	125614062	1337	1337	1337	1337	0
413	20240625	133700	125614062	1337	1337	1337	1337	0
414	20240625	133600	125614062	1337	1338	1338	1337	233
415	20240625	133500	125302540	1337	1337	1337	1337	0
416	20240625	133400	125302540	1337	1337	1337	1337	0
417	20240625	133300	125302540	1337	1337	1337	1337	528
418	20240625	133200	124596604	1336	1336	1336	1336	144
419	20240625	133100	124404220	1336	1336	1336	1336	356
420	20240625	133000	123928604	1337	1339	1339	1337	766
421	20240625	132900	122903586	1339	1339	1339	1339	0
422	20240625	132800	122903586	1339	1339	1339	1339	0
423	20240625	132700	122903586	1339	1339	1339	1339	0
424	20240625	132600	122903586	1339	1339	1339	1339	0
425	20240625	132500	122903586	1339	1339	1339	1339	132
426	20240625	132400	122726838	1339	1339	1339	1339	1
427	20240625	132300	122725499	1338	1338	1338	1338	0
428	20240625	132200	122725499	1338	1338	1338	1338	33
429	20240625	132100	122681345	1336	1336	1336	1336	392
430	20240625	132000	122157633	1336	1336	1336	1336	0
431	20240625	131900	122157633	1336	1336	1336	1336	0
432	20240625	131800	122157633	1336	1336	1336	1336	700
433	20240625	131700	121222433	1335	1335	1335	1335	564
434	20240625	131600	120469493	1336	1335	1336	1335	4218
435	20240625	131500	114834482	1331	1331	1331	1331	3
436	20240625	131400	114830489	1331	1331	1331	1331	200
437	20240625	131300	114564289	1330	1330	1330	1330	0
438	20240625	131200	114564289	1330	1330	1330	1330	0
439	20240625	131100	114564289	1330	1333	1333	1330	1600
440	20240625	131000	112435938	1336	1336	1336	1336	0
441	20240625	130900	112435938	1336	1336	1336	1336	0
442	20240625	130800	112435938	1336	1336	1336	1336	0
443	20240625	130700	112435938	1336	1336	1336	1336	0
444	20240625	130600	112435938	1336	1336	1336	1336	0
445	20240625	130500	112435938	1336	1331	1336	1331	27
446	20240625	130400	112399876	1336	1336	1336	1336	0
447	20240625	130300	112399876	1336	1336	1336	1336	4
448	20240625	130200	112394532	1335	1335	1335	1335	0
449	20240625	130100	112394532	1335	1335	1335	1335	1
450	20240625	130000	112393197	1331	1331	1331	1331	0
451	20240625	125900	112393197	1331	1331	1331	1331	0
452	20240625	125800	112393197	1331	1331	1331	1331	0
453	20240625	125700	112393197	1331	1331	1331	1331	6000
454	20240625	125600	104407197	1331	1331	1331	1331	0
455	20240625	125500	104407197	1331	1331	1331	1331	0
456	20240625	125400	104407197	1331	1331	1331	1331	24
457	20240625	125300	104375253	1331	1331	1331	1331	0
458	20240625	125200	104375253	1331	1331	1331	1331	0
459	20240625	125100	104375253	1331	1331	1331	1331	762
460	20240625	125000	103361031	1331	1335	1335	1331	7261
461	20240625	124900	93695840	1338	1338	1338	1338	0
462	20240625	124800	93695840	1338	1338	1338	1338	0
463	20240625	124700	93695840	1338	1338	1338	1338	1
464	20240625	124600	93694502	1335	1334	1335	1334	231
465	20240625	124500	93386148	1330	1330	1330	1330	0
466	20240625	124400	93386148	1330	1330	1330	1330	0
467	20240625	124300	93386148	1330	1330	1330	1330	0
468	20240625	124200	93386148	1330	1330	1330	1330	0
469	20240625	124100	93386148	1330	1330	1330	1330	0
470	20240625	124000	93386148	1330	1330	1330	1330	0
471	20240625	123900	93386148	1330	1330	1330	1330	0
472	20240625	123800	93386148	1330	1330	1330	1330	0
473	20240625	123700	93386148	1330	1330	1330	1330	0
474	20240625	123600	93386148	1330	1330	1330	1330	0
475	20240625	123500	93386148	1330	1330	1330	1330	0
476	20240625	123400	93386148	1330	1330	1330	1330	329
477	20240625	123300	92948578	1329	1329	1329	1329	0
478	20240625	123200	92948578	1329	1329	1329	1329	0
479	20240625	123100	92948578	1329	1329	1329	1329	0
480	20240625	123000	92948578	1329	1329	1329	1329	0
481	20240625	122900	92948578	1329	1329	1329	1329	0
482	20240625	122800	92948578	1329	1329	1329	1329	0
483	20240625	122700	92948578	1329	1329	1329	1329	0
484	20240625	122600	92948578	1329	1329	1329	1329	0
485	20240625	122500	92948578	1329	1329	1329	1329	0
486	20240625	122400	92948578	1329	1330	1330	1329	1459
487	20240625	122300	91009562	1330	1330	1330	1330	30
488	20240625	122200	90969662	1330	1330	1330	1330	300
489	20240625	122100	90570662	1330	1330	1330	1330	0
490	20240625	122000	90570662	1330	1340	1340	1330	21
491	20240625	121900	90542722	1330	1330	1330	1330	0
492	20240625	121800	90542722	1330	1330	1330	1330	150
493	20240625	121700	90343222	1340	1340	1340	1340	0
494	20240625	121600	90343222	1340	1340	1340	1340	10
495	20240625	121500	90329822	1342	1342	1342	1342	0
496	20240625	121400	90329822	1342	1342	1342	1342	0
497	20240625	121300	90329822	1342	1342	1342	1342	0
498	20240625	121200	90329822	1342	1329	1342	1329	81
499	20240625	121100	90222160	1329	1329	1329	1329	0
500	20240625	121000	90222160	1329	1330	1330	1329	329
501	20240625	120900	89784918	1342	1342	1342	1342	0
502	20240625	120800	89784918	1342	1342	1342	1342	0
503	20240625	120700	89784918	1342	1342	1342	1342	0
504	20240625	120600	89784918	1342	1342	1342	1342	0
505	20240625	120500	89784918	1342	1342	1342	1342	0
506	20240625	120400	89784918	1342	1342	1342	1342	1
507	20240625	120300	89783576	1329	1329	1329	1329	0
508	20240625	120200	89783576	1329	1329	1329	1329	0
509	20240625	120100	89783576	1329	1330	1330	1329	220
510	20240625	120000	89491187	1329	1329	1329	1329	5
511	20240625	115900	89484542	1329	1329	1331	1329	462
512	20240625	115800	88870414	1337	1337	1337	1337	0
513	20240625	115700	88870414	1337	1337	1337	1337	0
514	20240625	115600	88870414	1337	1336	1337	1330	20001
515	20240625	115500	62258212	1345	1345	1345	1345	101
516	20240625	115400	62122367	1338	1338	1338	1338	4
517	20240625	115300	62117015	1344	1338	1344	1338	221
518	20240625	115200	61821227	1336	1336	1336	1336	503
519	20240625	115100	61149219	1333	1333	1333	1333	0
520	20240625	115000	61149219	1333	1333	1333	1333	0
521	20240625	114900	61149219	1333	1333	1333	1333	1
522	20240625	114800	61147886	1335	1335	1335	1335	0
523	20240625	114700	61147886	1335	1335	1335	1335	0
524	20240625	114600	61147886	1335	1335	1335	1335	0
525	20240625	114500	61147886	1335	1335	1335	1335	0
526	20240625	114400	61147886	1335	1335	1335	1335	0
527	20240625	114300	61147886	1335	1335	1335	1335	10
528	20240625	114200	61134536	1335	1335	1335	1335	0
529	20240625	114100	61134536	1335	1335	1335	1335	0
530	20240625	114000	61134536	1335	1335	1335	1335	1395
531	20240625	113900	59272211	1336	1336	1336	1336	0
532	20240625	113800	59272211	1336	1336	1336	1336	0
533	20240625	113700	59272211	1336	1336	1336	1335	1571
534	20240625	113600	57174855	1336	1336	1336	1336	0
535	20240625	113500	57174855	1336	1336	1336	1336	1084
536	20240625	113400	55726631	1337	1337	1337	1337	53
537	20240625	113300	55655770	1338	1338	1338	1338	0
538	20240625	113200	55655770	1338	1339	1339	1338	1349
539	20240625	113100	53850753	1338	1338	1338	1338	0
540	20240625	113000	53850753	1338	1338	1338	1338	0
541	20240625	112900	53850753	1338	1339	1339	1338	603
542	20240625	112800	53043706	1339	1345	1345	1339	519
543	20240625	112700	52348452	1345	1345	1345	1345	0
544	20240625	112600	52348452	1345	1345	1345	1345	100
545	20240625	112500	52213952	1345	1345	1345	1345	0
546	20240625	112400	52213952	1345	1345	1345	1345	0
547	20240625	112300	52213952	1345	1345	1345	1345	100
548	20240625	112200	52079452	1345	1345	1345	1345	0
549	20240625	112100	52079452	1345	1345	1345	1345	0
550	20240625	112000	52079452	1345	1345	1345	1345	504
551	20240625	111900	51401572	1339	1342	1342	1339	3070
552	20240625	111800	47287482	1342	1342	1342	1342	10
553	20240625	111700	47274062	1341	1341	1341	1341	0
554	20240625	111600	47274062	1341	1341	1341	1341	350
555	20240625	111500	46804712	1341	1341	1341	1341	0
556	20240625	111400	46804712	1341	1341	1341	1341	0
557	20240625	111300	46804712	1341	1341	1341	1341	0
558	20240625	111200	46804712	1341	1341	1341	1341	0
559	20240625	111100	46804712	1341	1341	1341	1341	0
560	20240625	111000	46804712	1341	1341	1341	1341	0
561	20240625	110900	46804712	1341	1343	1343	1341	3007
562	20240625	110800	42772216	1342	1342	1342	1342	0
563	20240625	110700	42772216	1342	1342	1342	1342	0
564	20240625	110600	42772216	1342	1342	1342	1342	0
565	20240625	110500	42772216	1342	1342	1342	1342	0
566	20240625	110400	42772216	1342	1342	1342	1342	0
567	20240625	110300	42772216	1342	1342	1342	1342	0
568	20240625	110200	42772216	1342	1343	1343	1342	355
569	20240625	110100	42295791	1343	1343	1343	1343	0
570	20240625	110000	42295791	1343	1343	1343	1343	592
571	20240625	105900	41500735	1341	1341	1341	1341	0
572	20240625	105800	41500735	1341	1341	1341	1341	0
573	20240625	105700	41500735	1341	1343	1343	1341	91
574	20240625	105600	41378682	1347	1347	1347	1347	0
575	20240625	105500	41378682	1347	1347	1347	1347	0
576	20240625	105400	41378682	1347	1347	1347	1347	0
577	20240625	105300	41378682	1347	1347	1347	1347	11
578	20240625	105200	41363865	1347	1347	1347	1347	0
579	20240625	105100	41363865	1347	1347	1347	1347	0
580	20240625	105000	41363865	1347	1347	1347	1347	13
581	20240625	104900	41346354	1347	1347	1347	1347	9
582	20240625	104800	41334231	1347	1347	1347	1347	0
583	20240625	104700	41334231	1347	1347	1347	1347	0
584	20240625	104600	41334231	1347	1347	1347	1347	0
585	20240625	104500	41334231	1347	1347	1347	1347	0
586	20240625	104400	41334231	1347	1347	1347	1347	0
587	20240625	104300	41334231	1347	1347	1347	1347	0
588	20240625	104200	41334231	1347	1347	1347	1347	0
589	20240625	104100	41334231	1347	1342	1347	1342	133
590	20240625	104000	41155595	1342	1346	1346	1342	1030
591	20240625	103900	39772763	1347	1347	1347	1347	0
592	20240625	103800	39772763	1347	1347	1347	1347	0
593	20240625	103700	39772763	1347	1346	1347	1346	172
594	20240625	103600	39541149	1346	1346	1346	1346	0
595	20240625	103500	39541149	1346	1346	1346	1346	0
596	20240625	103400	39541149	1346	1346	1346	1346	148
597	20240625	103300	39341941	1346	1346	1346	1346	1164
598	20240625	103200	37775197	1350	1350	1350	1350	0
599	20240625	103100	37775197	1350	1350	1350	1350	0
600	20240625	103000	37775197	1350	1350	1350	1350	0
601	20240625	102900	37775197	1350	1350	1350	1350	1000
602	20240625	102800	36425197	1349	1349	1349	1349	20
603	20240625	102700	36398217	1349	1349	1349	1349	0
604	20240625	102600	36398217	1349	1349	1349	1349	0
605	20240625	102500	36398217	1349	1349	1349	1349	0
606	20240625	102400	36398217	1349	1349	1349	1349	0
607	20240625	102300	36398217	1349	1349	1349	1349	0
608	20240625	102200	36398217	1349	1349	1349	1349	0
609	20240625	102100	36398217	1349	1342	1350	1341	2620
610	20240625	102000	32884560	1342	1343	1343	1342	100
611	20240625	101900	32750336	1343	1343	1343	1343	0
612	20240625	101800	32750336	1343	1345	1345	1343	203
613	20240625	101700	32477542	1350	1350	1350	1350	0
614	20240625	101600	32477542	1350	1350	1350	1350	0
615	20240625	101500	32477542	1350	1350	1350	1350	0
616	20240625	101400	32477542	1350	1350	1350	1350	0
617	20240625	101300	32477542	1350	1350	1350	1350	0
618	20240625	101200	32477542	1350	1350	1350	1350	0
619	20240625	101100	32477542	1350	1350	1350	1350	1852
620	20240625	101000	29977342	1350	1350	1350	1350	1
621	20240625	100900	29975992	1350	1350	1350	1350	5
622	20240625	100800	29969242	1350	1350	1350	1350	0
623	20240625	100700	29969242	1350	1350	1350	1350	0
624	20240625	100600	29969242	1350	1350	1350	1350	0
625	20240625	100500	29969242	1350	1350	1350	1350	0
626	20240625	100400	29969242	1350	1350	1350	1350	0
627	20240625	100300	29969242	1350	1350	1350	1350	0
628	20240625	100200	29969242	1350	1350	1350	1350	3
629	20240625	100100	29965192	1350	1350	1350	1350	7
630	20240625	100000	29955742	1350	1350	1350	1350	1
631	20240625	095900	29954392	1350	1349	1350	1349	48
632	20240625	095800	29889637	1349	1349	1349	1349	0
633	20240625	095700	29889637	1349	1349	1349	1349	3
634	20240625	095600	29885590	1349	1349	1349	1349	2
635	20240625	095500	29882892	1349	1349	1349	1349	0
636	20240625	095400	29882892	1349	1349	1349	1349	11
637	20240625	095300	29868053	1350	1350	1350	1350	0
638	20240625	095200	29868053	1350	1350	1350	1350	0
639	20240625	095100	29868053	1350	1350	1350	1350	0
640	20240625	095000	29868053	1350	1350	1350	1350	0
641	20240625	094900	29868053	1350	1350	1350	1350	0
642	20240625	094800	29868053	1350	1350	1350	1350	0
643	20240625	094700	29868053	1350	1350	1350	1350	18
644	20240625	094600	29843753	1350	1350	1350	1350	0
645	20240625	094500	29843753	1350	1350	1350	1350	0
646	20240625	094400	29843753	1350	1350	1350	1350	1
647	20240625	094300	29842403	1343	1343	1343	1343	0
648	20240625	094200	29842403	1343	1344	1344	1343	281
649	20240625	094100	29464980	1343	1343	1343	1343	0
650	20240625	094000	29464980	1343	1343	1343	1343	0
651	20240625	093900	29464980	1343	1343	1343	1343	0
652	20240625	093800	29464980	1343	1343	1343	1343	0
653	20240625	093700	29464980	1343	1343	1343	1343	0
654	20240625	093600	29464980	1343	1343	1343	1343	100
655	20240625	093500	29330680	1343	1343	1343	1343	100
656	20240625	093400	29196380	1343	1343	1343	1343	0
657	20240625	093300	29196380	1343	1343	1343	1343	64
658	20240625	093200	29110428	1343	1343	1343	1343	0
659	20240625	093100	29110428	1343	1343	1343	1343	0
660	20240625	093000	29110428	1343	1343	1343	1343	551
661	20240625	092900	28370435	1349	1351	1351	1349	3316
662	20240625	092800	23896145	1358	1358	1358	1358	2
663	20240625	092700	23893429	1358	1358	1358	1358	200
664	20240625	092600	23621829	1358	1358	1358	1358	20
665	20240625	092500	23594669	1351	1357	1357	1351	4000
666	20240625	092400	18184529	1373	1373	1373	1373	0
667	20240625	092300	18184529	1373	1357	1373	1357	2
668	20240625	092200	18181799	1360	1374	1374	1360	66
669	20240625	092100	18092025	1364	1364	1364	1364	50
670	20240625	092000	18023825	1363	1363	1363	1363	1226
671	20240625	091900	16352787	1362	1358	1362	1358	2493
672	20240625	091800	12964363	1354	1354	1354	1354	1000
673	20240625	091700	11610363	1354	1354	1354	1354	146
674	20240625	091600	11412679	1360	1360	1360	1360	0
675	20240625	091500	11412679	1360	1360	1360	1360	1000
676	20240625	091400	10052679	1349	1349	1349	1349	0
677	20240625	091300	10052679	1349	1350	1350	1349	1000
678	20240625	091200	8703668	1349	1349	1349	1349	0
679	20240625	091100	8703668	1349	1349	1349	1349	18
680	20240625	091000	8679386	1363	1363	1363	1363	0
681	20240625	090900	8679386	1363	1363	1363	1363	0
682	20240625	090800	8679386	1363	1363	1363	1363	0
683	20240625	090700	8679386	1363	1359	1363	1359	907
684	20240625	090600	7446769	1349	1352	1355	1349	2092
685	20240625	090500	4613640	1350	1349	1350	1349	3116
686	20240625	090400	409040	1349	1349	1349	1349	0
687	20240625	090300	409040	1349	1349	1349	1349	1
688	20240625	090200	407691	1341	1341	1341	1341	1
689	20240625	090100	406350	1350	1350	1350	1350	0
690	20240625	090000	406350	1350	1350	1350	1350	301