KissMeData/208140/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204100	414702645	2950	2950	2950	2950	688
3	20240625	204000	414702645	2950	2950	2950	2950	0
4	20240625	203900	414702645	2950	2950	2950	2950	0
5	20240625	203800	414702645	2950	2950	2950	2950	0
6	20240625	203700	414702645	2950	2950	2950	2950	0
7	20240625	203600	414702645	2950	2950	2950	2950	0
8	20240625	203500	414702645	2950	2950	2950	2950	0
9	20240625	203400	414702645	2950	2950	2950	2950	0
10	20240625	203300	414702645	2950	2950	2950	2950	0
11	20240625	203200	414702645	2950	2950	2950	2950	0
12	20240625	203100	414702645	2950	2950	2950	2950	0
13	20240625	203000	414702645	2950	2950	2950	2950	0
14	20240625	202900	414702645	2950	2950	2950	2950	0
15	20240625	202800	414702645	2950	2950	2950	2950	0
16	20240625	202700	414702645	2950	2950	2950	2950	0
17	20240625	202600	414702645	2950	2950	2950	2950	0
18	20240625	202500	414702645	2950	2950	2950	2950	0
19	20240625	202400	414702645	2950	2950	2950	2950	0
20	20240625	202300	414702645	2950	2950	2950	2950	0
21	20240625	202200	414702645	2950	2950	2950	2950	0
22	20240625	202100	414702645	2950	2950	2950	2950	0
23	20240625	202000	414702645	2950	2950	2950	2950	0
24	20240625	201900	414702645	2950	2950	2950	2950	0
25	20240625	201800	414702645	2950	2950	2950	2950	0
26	20240625	201700	414702645	2950	2950	2950	2950	0
27	20240625	201600	414702645	2950	2950	2950	2950	0
28	20240625	201500	414702645	2950	2950	2950	2950	0
29	20240625	201400	414702645	2950	2950	2950	2950	0
30	20240625	201300	414702645	2950	2950	2950	2950	0
31	20240625	201200	414702645	2950	2950	2950	2950	0
32	20240625	201100	414702645	2950	2950	2950	2950	688
33	20240625	201000	414702645	2950	2950	2950	2950	0
34	20240625	200900	414702645	2950	2950	2950	2950	0
35	20240625	200800	414702645	2950	2950	2950	2950	0
36	20240625	200700	414702645	2950	2950	2950	2950	0
37	20240625	200600	414702645	2950	2950	2950	2950	0
38	20240625	200500	414702645	2950	2950	2950	2950	0
39	20240625	200400	414702645	2950	2950	2950	2950	0
40	20240625	200300	414702645	2950	2950	2950	2950	0
41	20240625	200200	414702645	2950	2950	2950	2950	0
42	20240625	200100	414702645	2950	2950	2950	2950	0
43	20240625	200000	414702645	2950	2950	2950	2950	0
44	20240625	195900	414702645	2950	2950	2950	2950	0
45	20240625	195800	414702645	2950	2950	2950	2950	0
46	20240625	195700	414702645	2950	2950	2950	2950	0
47	20240625	195600	414702645	2950	2950	2950	2950	0
48	20240625	195500	414702645	2950	2950	2950	2950	0
49	20240625	195400	414702645	2950	2950	2950	2950	0
50	20240625	195300	414702645	2950	2950	2950	2950	0
51	20240625	195200	414702645	2950	2950	2950	2950	0
52	20240625	195100	414702645	2950	2950	2950	2950	0
53	20240625	195000	414702645	2950	2950	2950	2950	0
54	20240625	194900	414702645	2950	2950	2950	2950	0
55	20240625	194800	414702645	2950	2950	2950	2950	0
56	20240625	194700	414702645	2950	2950	2950	2950	0
57	20240625	194600	414702645	2950	2950	2950	2950	0
58	20240625	194500	414702645	2950	2950	2950	2950	0
59	20240625	194400	414702645	2950	2950	2950	2950	0
60	20240625	194300	414702645	2950	2950	2950	2950	0
61	20240625	194200	414702645	2950	2950	2950	2950	0
62	20240625	194100	414702645	2950	2950	2950	2950	688
63	20240625	194000	414702645	2950	2950	2950	2950	0
64	20240625	193900	414702645	2950	2950	2950	2950	0
65	20240625	193800	414702645	2950	2950	2950	2950	0
66	20240625	193700	414702645	2950	2950	2950	2950	0
67	20240625	193600	414702645	2950	2950	2950	2950	0
68	20240625	193500	414702645	2950	2950	2950	2950	0
69	20240625	193400	414702645	2950	2950	2950	2950	0
70	20240625	193300	414702645	2950	2950	2950	2950	0
71	20240625	193200	414702645	2950	2950	2950	2950	0
72	20240625	193100	414702645	2950	2950	2950	2950	0
73	20240625	193000	414702645	2950	2950	2950	2950	0
74	20240625	192900	414702645	2950	2950	2950	2950	0
75	20240625	192800	414702645	2950	2950	2950	2950	0
76	20240625	192700	414702645	2950	2950	2950	2950	0
77	20240625	192600	414702645	2950	2950	2950	2950	0
78	20240625	192500	414702645	2950	2950	2950	2950	0
79	20240625	192400	414702645	2950	2950	2950	2950	0
80	20240625	192300	414702645	2950	2950	2950	2950	0
81	20240625	192200	414702645	2950	2950	2950	2950	0
82	20240625	192100	414702645	2950	2950	2950	2950	0
83	20240625	192000	414702645	2950	2950	2950	2950	0
84	20240625	191900	414702645	2950	2950	2950	2950	0
85	20240625	191800	414702645	2950	2950	2950	2950	0
86	20240625	191700	414702645	2950	2950	2950	2950	0
87	20240625	191600	414702645	2950	2950	2950	2950	0
88	20240625	191500	414702645	2950	2950	2950	2950	0
89	20240625	191400	414702645	2950	2950	2950	2950	0
90	20240625	191300	414702645	2950	2950	2950	2950	0
91	20240625	191200	414702645	2950	2950	2950	2950	0
92	20240625	191100	414702645	2950	2950	2950	2950	688
93	20240625	191000	414702645	2950	2950	2950	2950	0
94	20240625	190900	414702645	2950	2950	2950	2950	0
95	20240625	190800	414702645	2950	2950	2950	2950	0
96	20240625	190700	414702645	2950	2950	2950	2950	0
97	20240625	190600	414702645	2950	2950	2950	2950	0
98	20240625	190500	414702645	2950	2950	2950	2950	0
99	20240625	190400	414702645	2950	2950	2950	2950	0
100	20240625	190300	414702645	2950	2950	2950	2950	0
101	20240625	190200	414702645	2950	2950	2950	2950	0
102	20240625	190100	414702645	2950	2950	2950	2950	0
103	20240625	190000	414702645	2950	2950	2950	2950	0
104	20240625	185900	414702645	2950	2950	2950	2950	0
105	20240625	185800	414702645	2950	2950	2950	2950	0
106	20240625	185700	414702645	2950	2950	2950	2950	0
107	20240625	185600	414702645	2950	2950	2950	2950	0
108	20240625	185500	414702645	2950	2950	2950	2950	0
109	20240625	185400	414702645	2950	2950	2950	2950	0
110	20240625	185300	414702645	2950	2950	2950	2950	0
111	20240625	185200	414702645	2950	2950	2950	2950	0
112	20240625	185100	414702645	2950	2950	2950	2950	0
113	20240625	185000	414702645	2950	2950	2950	2950	0
114	20240625	184900	414702645	2950	2950	2950	2950	0
115	20240625	184800	414702645	2950	2950	2950	2950	0
116	20240625	184700	414702645	2950	2950	2950	2950	0
117	20240625	184600	414702645	2950	2950	2950	2950	0
118	20240625	184500	414702645	2950	2950	2950	2950	0
119	20240625	184400	414702645	2950	2950	2950	2950	0
120	20240625	184300	414702645	2950	2950	2950	2950	0
121	20240625	184200	414702645	2950	2950	2950	2950	0
122	20240625	184100	414702645	2950	2950	2950	2950	688
123	20240625	184000	414702645	2950	2950	2950	2950	0
124	20240625	183900	414702645	2950	2950	2950	2950	0
125	20240625	183800	414702645	2950	2950	2950	2950	0
126	20240625	183700	414702645	2950	2950	2950	2950	0
127	20240625	183600	414702645	2950	2950	2950	2950	0
128	20240625	183500	414702645	2950	2950	2950	2950	0
129	20240625	183400	414702645	2950	2950	2950	2950	0
130	20240625	183300	414702645	2950	2950	2950	2950	0
131	20240625	183200	414702645	2950	2950	2950	2950	0
132	20240625	183100	414702645	2950	2950	2950	2950	0
133	20240625	183000	414702645	2950	2950	2950	2950	0
134	20240625	182900	414702645	2950	2950	2950	2950	0
135	20240625	182800	414702645	2950	2950	2950	2950	0
136	20240625	182700	414702645	2950	2950	2950	2950	0
137	20240625	182600	414702645	2950	2950	2950	2950	0
138	20240625	182500	414702645	2950	2950	2950	2950	0
139	20240625	182400	414702645	2950	2950	2950	2950	0
140	20240625	182300	414702645	2950	2950	2950	2950	0
141	20240625	182200	414702645	2950	2950	2950	2950	0
142	20240625	182100	414702645	2950	2950	2950	2950	0
143	20240625	182000	414702645	2950	2950	2950	2950	0
144	20240625	181900	414702645	2950	2950	2950	2950	0
145	20240625	181800	414702645	2950	2950	2950	2950	0
146	20240625	181700	414702645	2950	2950	2950	2950	0
147	20240625	181600	414702645	2950	2950	2950	2950	0
148	20240625	181500	414702645	2950	2950	2950	2950	0
149	20240625	181400	414702645	2950	2950	2950	2950	0
150	20240625	181300	414702645	2950	2950	2950	2950	0
151	20240625	181200	414702645	2950	2950	2950	2950	0
152	20240625	181100	414702645	2950	2950	2950	2950	688
153	20240625	181000	414702645	2950	2950	2950	2950	0
154	20240625	180900	414702645	2950	2950	2950	2950	0
155	20240625	180800	414702645	2950	2950	2950	2950	0
156	20240625	180700	414702645	2950	2950	2950	2950	0
157	20240625	180600	414702645	2950	2950	2950	2950	0
158	20240625	180500	414702645	2950	2950	2950	2950	0
159	20240625	180400	414702645	2950	2950	2950	2950	0
160	20240625	180300	414702645	2950	2950	2950	2950	0
161	20240625	180200	414702645	2950	2950	2950	2950	0
162	20240625	180100	414702645	2950	2950	2950	2950	0
163	20240625	180000	414702645	2950	2950	2950	2950	0
164	20240625	175900	414702645	2950	2950	2950	2950	0
165	20240625	175800	414702645	2950	2950	2950	2950	0
166	20240625	175700	414702645	2950	2950	2950	2950	0
167	20240625	175600	414702645	2950	2950	2950	2950	0
168	20240625	175500	414702645	2950	2950	2950	2950	0
169	20240625	175400	414702645	2950	2950	2950	2950	0
170	20240625	175300	414702645	2950	2950	2950	2950	0
171	20240625	175200	414702645	2950	2950	2950	2950	0
172	20240625	175100	414702645	2950	2950	2950	2950	0
173	20240625	175000	414702645	2950	2950	2950	2950	0
174	20240625	174900	414702645	2950	2950	2950	2950	0
175	20240625	174800	414702645	2950	2950	2950	2950	0
176	20240625	174700	414702645	2950	2950	2950	2950	0
177	20240625	174600	414702645	2950	2950	2950	2950	0
178	20240625	174500	414702645	2950	2950	2950	2950	0
179	20240625	174400	414702645	2950	2950	2950	2950	0
180	20240625	174300	414702645	2950	2950	2950	2950	0
181	20240625	174200	414702645	2950	2950	2950	2950	0
182	20240625	174100	414702645	2950	2950	2950	2950	688
183	20240625	174000	414702645	2950	2950	2950	2950	0
184	20240625	173900	414702645	2950	2950	2950	2950	0
185	20240625	173800	414702645	2950	2950	2950	2950	0
186	20240625	173700	414702645	2950	2950	2950	2950	0
187	20240625	173600	414702645	2950	2950	2950	2950	0
188	20240625	173500	414702645	2950	2950	2950	2950	0
189	20240625	173400	414702645	2950	2950	2950	2950	0
190	20240625	173300	414702645	2950	2950	2950	2950	0
191	20240625	173200	414702645	2950	2950	2950	2950	0
192	20240625	173100	414702645	2950	2950	2950	2950	0
193	20240625	173000	414702645	2950	2950	2950	2950	0
194	20240625	172900	414702645	2950	2950	2950	2950	0
195	20240625	172800	414702645	2950	2950	2950	2950	0
196	20240625	172700	414702645	2950	2950	2950	2950	0
197	20240625	172600	414702645	2950	2950	2950	2950	0
198	20240625	172500	414702645	2950	2950	2950	2950	0
199	20240625	172400	414702645	2950	2950	2950	2950	0
200	20240625	172300	414702645	2950	2950	2950	2950	0
201	20240625	172200	414702645	2950	2950	2950	2950	0
202	20240625	172100	414702645	2950	2950	2950	2950	0
203	20240625	172000	414702645	2950	2950	2950	2950	0
204	20240625	171900	414702645	2950	2950	2950	2950	0
205	20240625	171800	414702645	2950	2950	2950	2950	0
206	20240625	171700	414702645	2950	2950	2950	2950	0
207	20240625	171600	414702645	2950	2950	2950	2950	0
208	20240625	171500	414702645	2950	2950	2950	2950	0
209	20240625	171400	414702645	2950	2950	2950	2950	0
210	20240625	171300	414702645	2950	2950	2950	2950	0
211	20240625	171200	414702645	2950	2950	2950	2950	0
212	20240625	171100	414702645	2950	2950	2950	2950	688
213	20240625	171000	414702645	2950	2950	2950	2950	0
214	20240625	170900	414702645	2950	2950	2950	2950	0
215	20240625	170800	414702645	2950	2950	2950	2950	0
216	20240625	170700	414702645	2950	2950	2950	2950	0
217	20240625	170600	414702645	2950	2950	2950	2950	0
218	20240625	170500	414702645	2950	2950	2950	2950	0
219	20240625	170400	414702645	2950	2950	2950	2950	0
220	20240625	170300	414702645	2950	2950	2950	2950	0
221	20240625	170200	414702645	2950	2950	2950	2950	0
222	20240625	170100	414702645	2950	2950	2950	2950	0
223	20240625	170000	414702645	2950	2950	2950	2950	0
224	20240625	165900	414702645	2950	2950	2950	2950	0
225	20240625	165800	414702645	2950	2950	2950	2950	0
226	20240625	165700	414702645	2950	2950	2950	2950	0
227	20240625	165600	414702645	2950	2950	2950	2950	0
228	20240625	165500	414702645	2950	2950	2950	2950	0
229	20240625	165400	414702645	2950	2950	2950	2950	0
230	20240625	165300	414702645	2950	2950	2950	2950	0
231	20240625	165200	414702645	2950	2950	2950	2950	0
232	20240625	165100	414702645	2950	2950	2950	2950	0
233	20240625	165000	414702645	2950	2950	2950	2950	0
234	20240625	164900	414702645	2950	2950	2950	2950	0
235	20240625	164800	414702645	2950	2950	2950	2950	0
236	20240625	164700	414702645	2950	2950	2950	2950	0
237	20240625	164600	414702645	2950	2950	2950	2950	0
238	20240625	164500	414702645	2950	2950	2950	2950	0
239	20240625	164400	414702645	2950	2950	2950	2950	0
240	20240625	164300	414702645	2950	2950	2950	2950	0
241	20240625	164200	414702645	2950	2950	2950	2950	0
242	20240625	164100	414702645	2950	2950	2950	2950	688
243	20240625	164000	414702645	2950	2950	2950	2950	0
244	20240625	163900	414702645	2950	2950	2950	2950	0
245	20240625	163800	414702645	2950	2950	2950	2950	0
246	20240625	163700	414702645	2950	2950	2950	2950	0
247	20240625	163600	414702645	2950	2950	2950	2950	0
248	20240625	163500	414702645	2950	2950	2950	2950	0
249	20240625	163400	414702645	2950	2950	2950	2950	0
250	20240625	163300	414702645	2950	2950	2950	2950	0
251	20240625	163200	414702645	2950	2950	2950	2950	0
252	20240625	163100	414702645	2950	2950	2950	2950	0
253	20240625	163000	414702645	2950	2950	2950	2950	0
254	20240625	162900	414702645	2950	2950	2950	2950	0
255	20240625	162800	414702645	2950	2950	2950	2950	0
256	20240625	162700	414702645	2950	2950	2950	2950	0
257	20240625	162600	414702645	2950	2950	2950	2950	0
258	20240625	162500	414702645	2950	2950	2950	2950	0
259	20240625	162400	414702645	2950	2950	2950	2950	0
260	20240625	162300	414702645	2950	2950	2950	2950	0
261	20240625	162200	414702645	2950	2950	2950	2950	0
262	20240625	162100	414702645	2950	2950	2950	2950	0
263	20240625	162000	414702645	2950	2950	2950	2950	0
264	20240625	161900	414702645	2950	2950	2950	2950	0
265	20240625	161800	414702645	2950	2950	2950	2950	0
266	20240625	161700	414702645	2950	2950	2950	2950	0
267	20240625	161600	414702645	2950	2950	2950	2950	0
268	20240625	161500	414702645	2950	2950	2950	2950	0
269	20240625	161400	414702645	2950	2950	2950	2950	0
270	20240625	161300	414702645	2950	2950	2950	2950	0
271	20240625	161200	414702645	2950	2950	2950	2950	0
272	20240625	161100	414702645	2950	2950	2950	2950	688
273	20240625	161000	414702645	2950	2950	2950	2950	0
274	20240625	160900	414702645	2950	2950	2950	2950	0
275	20240625	160800	414702645	2950	2950	2950	2950	0
276	20240625	160700	414702645	2950	2950	2950	2950	0
277	20240625	160600	414702645	2950	2950	2950	2950	0
278	20240625	160500	414702645	2950	2950	2950	2950	0
279	20240625	160400	414702645	2950	2950	2950	2950	0
280	20240625	160300	414702645	2950	2950	2950	2950	0
281	20240625	160200	414702645	2950	2950	2950	2950	0
282	20240625	160100	414702645	2950	2950	2950	2950	0
283	20240625	160000	414702645	2950	2950	2950	2950	0
284	20240625	155900	414702645	2950	2950	2950	2950	0
285	20240625	155800	414702645	2950	2950	2950	2950	0
286	20240625	155700	414702645	2950	2950	2950	2950	0
287	20240625	155600	414702645	2950	2950	2950	2950	0
288	20240625	155500	414702645	2950	2950	2950	2950	0
289	20240625	155400	414702645	2950	2950	2950	2950	0
290	20240625	155300	414702645	2950	2950	2950	2950	0
291	20240625	155200	414702645	2950	2950	2950	2950	0
292	20240625	155100	414702645	2950	2950	2950	2950	0
293	20240625	155000	414702645	2950	2950	2950	2950	0
294	20240625	154900	414702645	2950	2950	2950	2950	0
295	20240625	154800	414702645	2950	2950	2950	2950	0
296	20240625	154700	414702645	2950	2950	2950	2950	0
297	20240625	154600	414702645	2950	2950	2950	2950	0
298	20240625	154500	414702645	2950	2950	2950	2950	0
299	20240625	154400	414702645	2950	2950	2950	2950	0
300	20240625	154300	414702645	2950	2950	2950	2950	0
301	20240625	154200	414702645	2950	2950	2950	2950	0
302	20240625	154100	414702645	2950	2950	2950	2950	688
303	20240625	154000	414702645	2950	2950	2950	2950	0
304	20240625	153900	414702645	2950	2950	2950	2950	0
305	20240625	153800	414702645	2950	2950	2950	2950	0
306	20240625	153700	414702645	2950	2950	2950	2950	0
307	20240625	153600	414702645	2950	2950	2950	2950	0
308	20240625	153500	414702645	2950	2950	2950	2950	0
309	20240625	153400	414702645	2950	2950	2950	2950	0
310	20240625	153300	414702645	2950	2950	2950	2950	0
311	20240625	153200	414702645	2950	2950	2950	2950	0
312	20240625	153100	414702645	2950	2950	2950	2950	0
313	20240625	153000	414702645	2950	2950	2950	2950	688
314	20240625	152900	412673045	2955	2955	2955	2955	0
315	20240625	152800	412673045	2955	2955	2955	2955	0
316	20240625	152700	412673045	2955	2955	2955	2955	0
317	20240625	152600	412673045	2955	2955	2955	2955	0
318	20240625	152500	412673045	2955	2955	2955	2955	0
319	20240625	152400	412673045	2955	2955	2955	2955	0
320	20240625	152300	412673045	2955	2955	2955	2955	0
321	20240625	152200	412673045	2955	2955	2955	2955	0
322	20240625	152100	412673045	2955	2955	2955	2955	0
323	20240625	152000	412673045	2955	2955	2955	2955	0
324	20240625	151900	412673045	2955	2950	2955	2950	347
325	20240625	151800	411649380	2955	2950	2955	2950	4
326	20240625	151700	411637575	2960	2960	2960	2960	0
327	20240625	151600	411637575	2960	2960	2960	2960	0
328	20240625	151500	411637575	2960	2960	2960	2960	466
329	20240625	151400	410258215	2960	2950	2960	2950	101
330	20240625	151300	409960255	2950	2950	2950	2950	1
331	20240625	151200	409957305	2960	2960	2960	2960	498
332	20240625	151100	408483225	2960	2960	2960	2960	1
333	20240625	151000	408480265	2950	2950	2950	2950	550
334	20240625	150900	406857765	2960	2955	2960	2955	398
335	20240625	150800	405680370	2960	2960	2960	2960	0
336	20240625	150700	405680370	2960	2960	2960	2960	0
337	20240625	150600	405680370	2960	2955	2960	2955	408
338	20240625	150500	404474590	2955	2955	2955	2955	0
339	20240625	150400	404474590	2955	2955	2955	2955	0
340	20240625	150300	404474590	2955	2955	2955	2955	398
341	20240625	150200	403298500	2955	2955	2955	2955	50
342	20240625	150100	403150750	2955	2955	2955	2955	0
343	20240625	150000	403150750	2955	2955	2955	2955	401
344	20240625	145900	401965795	2955	2955	2955	2955	3
345	20240625	145800	401956930	2960	2960	2960	2960	0
346	20240625	145700	401956930	2960	2960	2960	2960	398
347	20240625	145600	400778850	2960	2960	2960	2960	0
348	20240625	145500	400778850	2960	2960	2960	2960	0
349	20240625	145400	400778850	2960	2960	2960	2960	398
350	20240625	145300	399600770	2960	2960	2960	2960	1
351	20240625	145200	399597810	2960	2960	2960	2960	0
352	20240625	145100	399597810	2960	2960	2960	2960	398
353	20240625	145000	398419730	2955	2955	2960	2955	201
354	20240625	144900	397825765	2960	2960	2960	2960	4
355	20240625	144800	397813925	2955	2955	2955	2955	209
356	20240625	144700	397196330	2960	2955	2960	2950	501
357	20240625	144600	395718330	2960	2960	2960	2960	10
358	20240625	144500	395688730	2960	2960	2960	2960	398
359	20240625	144400	394510650	2960	2960	2960	2960	0
360	20240625	144300	394510650	2960	2960	2960	2960	0
361	20240625	144200	394510650	2960	2960	2960	2960	398
362	20240625	144100	393332570	2960	2960	2960	2960	1
363	20240625	144000	393329610	2960	2960	2960	2960	0
364	20240625	143900	393329610	2960	2960	2960	2960	398
365	20240625	143800	392151530	2960	2960	2960	2960	25
366	20240625	143700	392077530	2960	2960	2960	2960	0
367	20240625	143600	392077530	2960	2960	2960	2960	398
368	20240625	143500	390899450	2960	2960	2960	2960	0
369	20240625	143400	390899450	2960	2960	2960	2960	0
370	20240625	143300	390899450	2960	2960	2960	2960	399
371	20240625	143200	389718410	2960	2960	2960	2960	0
372	20240625	143100	389718410	2960	2960	2960	2960	3
373	20240625	143000	389709530	2965	2965	2965	2965	398
374	20240625	142900	388529460	2960	2960	2965	2960	12
375	20240625	142800	388493935	2965	2960	2965	2960	3114
376	20240625	142700	379276255	2955	2955	2955	2955	332
377	20240625	142600	378295195	2960	2960	2960	2960	0
378	20240625	142500	378295195	2960	2960	2960	2960	0
379	20240625	142400	378295195	2960	2960	2960	2960	398
380	20240625	142300	377117115	2960	2960	2960	2960	0
381	20240625	142200	377117115	2960	2960	2960	2960	0
382	20240625	142100	377117115	2960	2960	2960	2960	398
383	20240625	142000	375939035	2960	2960	2960	2960	5
384	20240625	141900	375924235	2960	2960	2960	2960	0
385	20240625	141800	375924235	2960	2960	2960	2960	398
386	20240625	141700	374746155	2960	2960	2960	2960	0
387	20240625	141600	374746155	2960	2960	2960	2960	0
388	20240625	141500	374746155	2960	2960	2960	2960	398
389	20240625	141400	373568075	2960	2955	2960	2955	2368
390	20240625	141300	366561805	2960	2955	2960	2955	2109
391	20240625	141200	360327450	2955	2955	2955	2955	398
392	20240625	141100	359151360	2955	2955	2955	2955	3
393	20240625	141000	359142495	2955	2955	2955	2955	0
394	20240625	140900	359142495	2955	2955	2955	2955	1403
395	20240625	140800	354996630	2955	2955	2955	2955	0
396	20240625	140700	354996630	2955	2955	2955	2955	0
397	20240625	140600	354996630	2955	2950	2960	2950	469
398	20240625	140500	353611080	2960	2960	2960	2960	0
399	20240625	140400	353611080	2960	2960	2960	2960	0
400	20240625	140300	353611080	2960	2950	2960	2950	408
401	20240625	140200	352403500	2960	2960	2960	2960	0
402	20240625	140100	352403500	2960	2960	2960	2960	0
403	20240625	140000	352403500	2960	2960	2960	2960	398
404	20240625	135900	351225420	2960	2960	2960	2960	0
405	20240625	135800	351225420	2960	2960	2960	2960	0
406	20240625	135700	351225420	2960	2960	2960	2960	408
407	20240625	135600	350017740	2960	2960	2960	2960	0
408	20240625	135500	350017740	2960	2960	2960	2960	5
409	20240625	135400	350002940	2960	2960	2960	2960	398
410	20240625	135300	348824860	2960	2960	2960	2960	0
411	20240625	135200	348824860	2960	2960	2960	2960	0
412	20240625	135100	348824860	2960	2960	2960	2960	398
413	20240625	135000	347646780	2960	2960	2960	2960	0
414	20240625	134900	347646780	2960	2960	2960	2960	10
415	20240625	134800	347617180	2955	2955	2955	2955	398
416	20240625	134700	346441090	2955	2955	2955	2955	0
417	20240625	134600	346441090	2955	2950	2955	2945	1330
418	20240625	134500	342517870	2955	2955	2955	2955	398
419	20240625	134400	341341780	2960	2960	2960	2960	0
420	20240625	134300	341341780	2960	2960	2960	2960	0
421	20240625	134200	341341780	2960	2950	2960	2950	408
422	20240625	134100	340134200	2960	2950	2960	2950	92
423	20240625	134000	339862790	2960	2960	2960	2960	1
424	20240625	133900	339859830	2950	2960	2960	2950	508
425	20240625	133800	338356250	2960	2960	2960	2960	0
426	20240625	133700	338356250	2960	2960	2960	2960	0
427	20240625	133600	338356250	2960	2960	2960	2960	398
428	20240625	133500	337178170	2960	2960	2960	2960	0
429	20240625	133400	337178170	2960	2950	2960	2950	9
430	20240625	133300	337151610	2960	2960	2960	2960	498
431	20240625	133200	335677530	2960	2960	2960	2960	0
432	20240625	133100	335677530	2960	2960	2960	2960	20
433	20240625	133000	335618330	2960	2960	2960	2960	398
434	20240625	132900	334440250	2960	2955	2960	2950	783
435	20240625	132800	332128980	2960	2960	2960	2960	0
436	20240625	132700	332128980	2960	2960	2960	2960	398
437	20240625	132600	330950900	2960	2960	2960	2960	0
438	20240625	132500	330950900	2960	2960	2960	2960	0
439	20240625	132400	330950900	2960	2950	2960	2950	482
440	20240625	132300	329525020	2950	2955	2955	2950	900
441	20240625	132200	326868370	2960	2960	2960	2960	0
442	20240625	132100	326868370	2960	2955	2960	2955	1225
443	20240625	132000	323246505	2960	2960	2960	2960	0
444	20240625	131900	323246505	2960	2960	2960	2960	38
445	20240625	131800	323134025	2960	2960	2960	2960	398
446	20240625	131700	321955945	2960	2960	2960	2960	0
447	20240625	131600	321955945	2960	2960	2960	2960	0
448	20240625	131500	321955945	2960	2960	2960	2960	398
449	20240625	131400	320777865	2955	2955	2955	2955	343
450	20240625	131300	319764300	2960	2960	2960	2960	902
451	20240625	131200	317094380	2955	2960	2960	2955	401
452	20240625	131100	315907430	2960	2960	2960	2960	0
453	20240625	131000	315907430	2960	2960	2960	2960	0
454	20240625	130900	315907430	2960	2955	2960	2955	401
455	20240625	130800	314720480	2960	2960	2960	2960	0
456	20240625	130700	314720480	2960	2960	2960	2960	0
457	20240625	130600	314720480	2960	2960	2960	2960	398
458	20240625	130500	313542400	2960	2960	2960	2960	1
459	20240625	130400	313539440	2955	2955	2955	2955	20
460	20240625	130300	313480340	2960	2960	2960	2960	398
461	20240625	130200	312302260	2960	2960	2960	2960	44
462	20240625	130100	312172020	2965	2965	2965	2965	0
463	20240625	130000	312172020	2965	2965	2965	2965	511
464	20240625	125900	310656905	2965	2965	2965	2965	0
465	20240625	125800	310656905	2965	2965	2965	2965	0
466	20240625	125700	310656905	2965	2965	2965	2965	486
467	20240625	125600	309215915	2965	2965	2965	2965	340
468	20240625	125500	308207815	2965	2965	2965	2965	0
469	20240625	125400	308207815	2965	2965	2965	2965	398
470	20240625	125300	307027745	2950	2950	2950	2950	0
471	20240625	125200	307027745	2950	2950	2950	2950	1
472	20240625	125100	307024795	2965	2965	2965	2960	1026
473	20240625	125000	303985785	2965	2965	2965	2965	0
474	20240625	124900	303985785	2965	2960	2965	2960	385
475	20240625	124800	302846180	2960	2950	2960	2950	411
476	20240625	124700	301629740	2955	2955	2955	2955	500
477	20240625	124600	300152240	2955	2955	2955	2955	195
478	20240625	124500	299576015	2955	2960	2960	2955	951
479	20240625	124400	296761320	2960	2960	2960	2960	1890
480	20240625	124300	291166920	2960	2960	2960	2960	0
481	20240625	124200	291166920	2960	2955	2960	2955	433
482	20240625	124100	289885245	2955	2955	2960	2955	153
483	20240625	124000	289433125	2955	2955	2955	2955	0
484	20240625	123900	289433125	2955	2955	2955	2955	1095
485	20240625	123800	286197400	2950	2950	2950	2950	484
486	20240625	123700	284769600	2950	2950	2950	2950	0
487	20240625	123600	284769600	2950	2950	2950	2950	398
488	20240625	123500	283595500	2950	2950	2950	2950	1
489	20240625	123400	283592550	2950	2950	2950	2950	4
490	20240625	123300	283580750	2950	2945	2950	2940	1619
491	20240625	123200	278812005	2940	2945	2945	2940	431
492	20240625	123100	277542725	2950	2950	2950	2950	50
493	20240625	123000	277395225	2950	2950	2950	2950	398
494	20240625	122900	276221125	2950	2950	2950	2950	0
495	20240625	122800	276221125	2950	2950	2950	2950	0
496	20240625	122700	276221125	2950	2950	2950	2950	398
497	20240625	122600	275047025	2950	2950	2950	2950	0
498	20240625	122500	275047025	2950	2950	2950	2950	0
499	20240625	122400	275047025	2950	2950	2950	2950	400
500	20240625	122300	273867025	2945	2950	2950	2945	44
501	20240625	122200	273737440	2950	2950	2950	2950	42
502	20240625	122100	273613540	2950	2950	2950	2950	431
503	20240625	122000	272342090	2945	2945	2945	2945	4
504	20240625	121900	272330310	2950	2950	2955	2950	138
505	20240625	121800	271923200	2950	2955	2955	2950	428
506	20240625	121700	270658610	2955	2955	2955	2955	1
507	20240625	121600	270655655	2955	2955	2955	2955	0
508	20240625	121500	270655655	2955	2945	2955	2945	249
509	20240625	121400	269921175	2950	2950	2950	2950	0
510	20240625	121300	269921175	2950	2955	2955	2950	143
511	20240625	121200	269499320	2955	2950	2955	2950	448
512	20240625	121100	268175730	2950	2950	2950	2950	0
513	20240625	121000	268175730	2950	2950	2950	2950	213
514	20240625	120900	267547380	2955	2950	2955	2950	399
515	20240625	120800	266368340	2955	2955	2955	2955	0
516	20240625	120700	266368340	2955	2955	2955	2955	2
517	20240625	120600	266362430	2950	2950	2950	2950	38
518	20240625	120500	266250330	2950	2955	2955	2950	275
519	20240625	120400	265439030	2955	2955	2955	2955	1
520	20240625	120300	265436075	2950	2950	2950	2950	151
521	20240625	120200	264990625	2950	2950	2950	2950	1
522	20240625	120100	264987675	2950	2950	2950	2950	155
523	20240625	120000	264530425	2950	2950	2950	2950	398
524	20240625	115900	263356325	2950	2950	2950	2950	3
525	20240625	115800	263347475	2950	2950	2950	2950	1
526	20240625	115700	263344525	2950	2955	2955	2950	408
527	20240625	115600	262138935	2960	2960	2960	2960	0
528	20240625	115500	262138935	2960	2960	2960	2960	0
529	20240625	115400	262138935	2960	2950	2960	2950	5399
530	20240625	115300	246188205	2950	2950	2950	2950	0
531	20240625	115200	246188205	2950	2950	2950	2950	738
532	20240625	115100	244011105	2950	2950	2950	2950	400
533	20240625	115000	242831105	2935	2945	2950	2935	705
534	20240625	114900	240758640	2945	2945	2945	2945	0
535	20240625	114800	240758640	2945	2945	2945	2945	403
536	20240625	114700	239571805	2945	2945	2945	2945	0
537	20240625	114600	239571805	2945	2945	2945	2945	0
538	20240625	114500	239571805	2945	2945	2945	2945	399
539	20240625	114400	238396750	2950	2950	2950	2950	0
540	20240625	114300	238396750	2950	2950	2950	2950	176
541	20240625	114200	237877550	2950	2950	2950	2945	401
542	20240625	114100	236694610	2950	2950	2950	2950	0
543	20240625	114000	236694610	2950	2950	2950	2950	5
544	20240625	113900	236679860	2950	2945	2950	2935	406
545	20240625	113800	235484255	2945	2945	2945	2945	0
546	20240625	113700	235484255	2945	2945	2945	2945	0
547	20240625	113600	235484255	2945	2945	2945	2945	398
548	20240625	113500	234312145	2945	2945	2945	2945	0
549	20240625	113400	234312145	2945	2945	2945	2945	0
550	20240625	113300	234312145	2945	2945	2945	2945	398
551	20240625	113200	233140035	2945	2945	2945	2945	123
552	20240625	113100	232777800	2935	2935	2935	2935	1
553	20240625	113000	232774865	2945	2935	2945	2935	473
554	20240625	112900	231381980	2940	2940	2940	2940	0
555	20240625	112800	231381980	2940	2940	2940	2940	110
556	20240625	112700	231058580	2940	2940	2940	2940	420
557	20240625	112600	229823780	2940	2940	2940	2940	131
558	20240625	112500	229438640	2940	2940	2940	2940	1
559	20240625	112400	229435700	2935	2935	2935	2935	301
560	20240625	112300	228552265	2935	2935	2935	2935	54
561	20240625	112200	228393775	2935	2935	2935	2935	2
562	20240625	112100	228387905	2930	2930	2930	2930	3
563	20240625	112000	228379115	2930	2930	2930	2930	4
564	20240625	111900	228367395	2930	2930	2930	2930	1
565	20240625	111800	228364465	2935	2935	2935	2935	0
566	20240625	111700	228364465	2935	2935	2935	2935	0
567	20240625	111600	228364465	2935	2935	2935	2935	0
568	20240625	111500	228364465	2935	2940	2940	2935	2
569	20240625	111400	228358590	2940	2940	2940	2940	0
570	20240625	111300	228358590	2940	2940	2940	2940	28
571	20240625	111200	228276270	2940	2940	2940	2940	0
572	20240625	111100	228276270	2940	2940	2940	2940	0
573	20240625	111000	228276270	2940	2940	2940	2940	5
574	20240625	110900	228261570	2940	2940	2940	2940	1
575	20240625	110800	228258630	2940	2940	2940	2940	0
576	20240625	110700	228258630	2940	2940	2940	2940	0
577	20240625	110600	228258630	2940	2940	2940	2940	1
578	20240625	110500	228255690	2940	2940	2940	2940	1
579	20240625	110400	228252750	2935	2935	2935	2935	1032
580	20240625	110300	225223830	2935	2935	2935	2935	0
581	20240625	110200	225223830	2935	2935	2935	2935	0
582	20240625	110100	225223830	2935	2935	2935	2935	0
583	20240625	110000	225223830	2935	2920	2935	2920	650
584	20240625	105900	223325790	2925	2925	2925	2925	0
585	20240625	105800	223325790	2925	2925	2925	2925	4
586	20240625	105700	223314090	2915	2915	2915	2915	296
587	20240625	105600	222451250	2915	2930	2930	2915	4118
588	20240625	105500	210422160	2930	2930	2930	2930	0
589	20240625	105400	210422160	2930	2930	2930	2925	1530
590	20240625	105300	205940150	2935	2935	2935	2935	1
591	20240625	105200	205937215	2930	2930	2930	2930	3
592	20240625	105100	205928425	2935	2935	2935	2935	30
593	20240625	105000	205840375	2935	2935	2935	2935	2
594	20240625	104900	205834505	2940	2935	2940	2935	607
595	20240625	104800	204052955	2940	2940	2940	2940	0
596	20240625	104700	204052955	2940	2940	2940	2940	1
597	20240625	104600	204050015	2935	2935	2935	2935	0
598	20240625	104500	204050015	2935	2935	2935	2935	0
599	20240625	104400	204050015	2935	2940	2940	2935	4
600	20240625	104300	204038270	2940	2940	2940	2940	1
601	20240625	104200	204035330	2940	2940	2940	2940	2
602	20240625	104100	204029450	2940	2940	2940	2940	0
603	20240625	104000	204029450	2940	2935	2940	2935	4
604	20240625	103900	204017705	2935	2935	2935	2935	3
605	20240625	103800	204008900	2940	2940	2940	2940	0
606	20240625	103700	204008900	2940	2940	2940	2940	0
607	20240625	103600	204008900	2940	2940	2940	2940	52
608	20240625	103500	203856020	2940	2940	2940	2940	8
609	20240625	103400	203832500	2945	2945	2945	2945	1
610	20240625	103300	203829555	2945	2945	2945	2945	0
611	20240625	103200	203829555	2945	2945	2945	2945	0
612	20240625	103100	203829555	2945	2945	2945	2945	1
613	20240625	103000	203826610	2945	2945	2945	2945	35
614	20240625	102900	203723535	2940	2940	2940	2940	1
615	20240625	102800	203720595	2945	2945	2945	2945	1
616	20240625	102700	203717650	2945	2945	2945	2945	0
617	20240625	102600	203717650	2945	2945	2945	2945	1000
618	20240625	102500	200772650	2945	2940	2945	2940	10
619	20240625	102400	200743245	2940	2940	2940	2940	8
620	20240625	102300	200719725	2945	2945	2945	2945	0
621	20240625	102200	200719725	2945	2945	2945	2945	0
622	20240625	102100	200719725	2945	2945	2945	2945	0
623	20240625	102000	200719725	2945	2940	2945	2940	3
624	20240625	101900	200710900	2945	2945	2945	2945	1
625	20240625	101800	200707955	2945	2945	2945	2940	1921
626	20240625	101700	195060155	2945	2945	2945	2945	0
627	20240625	101600	195060155	2945	2945	2945	2945	1
628	20240625	101500	195057210	2955	2955	2955	2955	0
629	20240625	101400	195057210	2955	2955	2955	2955	0
630	20240625	101300	195057210	2955	2950	2955	2950	5002
631	20240625	101200	180301300	2945	2945	2945	2945	1
632	20240625	101100	180298355	2950	2950	2950	2950	0
633	20240625	101000	180298355	2950	2940	2950	2940	1213
634	20240625	100900	176727565	2940	2940	2940	2940	427
635	20240625	100800	175472185	2945	2945	2945	2945	0
636	20240625	100700	175472185	2945	2945	2945	2945	0
637	20240625	100600	175472185	2945	2945	2945	2945	8
638	20240625	100500	175448625	2945	2945	2945	2945	2
639	20240625	100400	175442735	2945	2940	2950	2940	3451
640	20240625	100300	165272585	2940	2940	2940	2940	35
641	20240625	100200	165169685	2945	2945	2945	2925	2145
642	20240625	100100	158893845	2945	2945	2950	2930	1665
643	20240625	100000	153996370	2945	2945	2945	2945	11
644	20240625	095900	153963975	2945	2945	2945	2940	10
645	20240625	095800	153934530	2950	2950	2950	2950	2
646	20240625	095700	153928630	2940	2950	2950	2940	35
647	20240625	095600	153825410	2950	2950	2950	2945	676
648	20240625	095500	151834535	2950	2945	2950	2945	60
649	20240625	095400	151657625	2945	2945	2945	2945	840
650	20240625	095300	149183825	2945	2945	2945	2945	1151
651	20240625	095200	145794130	2935	2935	2935	2935	10
652	20240625	095100	145764780	2945	2940	2945	2940	384
653	20240625	095000	144633945	2935	2940	2940	2935	1074
654	20240625	094900	141479000	2945	2945	2945	2945	770
655	20240625	094800	139211350	2945	2945	2945	2945	950
656	20240625	094700	136413600	2945	2945	2945	2945	200
657	20240625	094600	135824600	2945	2945	2945	2945	0
658	20240625	094500	135824600	2945	2945	2945	2945	0
659	20240625	094400	135824600	2945	2945	2945	2945	843
660	20240625	094300	133341965	2945	2945	2950	2945	1437
661	20240625	094200	129109995	2945	2945	2945	2945	6
662	20240625	094100	129092325	2945	2945	2945	2945	1000
663	20240625	094000	126147325	2940	2940	2940	2935	1426
664	20240625	093900	121954890	2935	2935	2935	2935	315
665	20240625	093800	121030365	2935	2940	2940	2935	536
666	20240625	093700	119457200	2935	2935	2935	2935	93
667	20240625	093600	119184245	2930	2940	2940	2930	1309
668	20240625	093500	115348360	2935	2935	2935	2935	1
669	20240625	093400	115345425	2940	2940	2945	2940	269
670	20240625	093300	114554560	2945	2935	2945	2930	5601
671	20240625	093200	98092870	2930	2935	2940	2930	1014
672	20240625	093100	95111830	2940	2940	2940	2930	2624
673	20240625	093000	87402500	2940	2930	2940	2930	1716
674	20240625	092900	82365555	2935	2935	2935	2935	0
675	20240625	092800	82365555	2935	2930	2935	2910	1763
676	20240625	092700	77205255	2935	2930	2935	2925	3857
677	20240625	092600	65916710	2935	2935	2935	2930	913
678	20240625	092500	63241555	2935	2930	2935	2930	1701
679	20240625	092400	58256620	2940	2940	2940	2930	822
680	20240625	092300	55848140	2935	2935	2935	2935	0
681	20240625	092200	55848140	2935	2940	2945	2935	1053
682	20240625	092100	52756480	2935	2925	2935	2925	2580
683	20240625	092000	45191985	2925	2925	2925	2925	0
684	20240625	091900	45191985	2925	2925	2925	2925	2000
685	20240625	091800	39341985	2925	2925	2925	2925	0
686	20240625	091700	39341985	2925	2925	2925	2925	1
687	20240625	091600	39339060	2925	2925	2925	2925	0
688	20240625	091500	39339060	2925	2910	2925	2910	76
689	20240625	091400	39117335	2920	2920	2920	2920	0
690	20240625	091300	39117335	2920	2920	2925	2920	754
691	20240625	091200	36915645	2920	2910	2920	2910	753
692	20240625	091100	34720915	2920	2920	2920	2920	34
693	20240625	091000	34621635	2920	2920	2920	2920	91
694	20240625	090900	34355915	2920	2920	2920	2920	138
695	20240625	090800	33952955	2920	2920	2925	2920	105
696	20240625	090700	33646315	2920	2920	2920	2920	106
697	20240625	090600	33336795	2920	2920	2920	2920	0
698	20240625	090500	33336795	2920	2910	2920	2910	523
699	20240625	090400	31812205	2910	2910	2910	2910	368
700	20240625	090300	30741325	2905	2895	2905	2895	592
701	20240625	090200	29024755	2895	2900	2900	2865	9023
702	20240625	090100	3033450	2900	2900	2910	2900	152
703	20240625	090000	2592380	2900	2890	2900	2890	897