KissMeData/347000/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212000	259886890	2830	2830	2830	2830	7515
3	20240624	211900	259886890	2830	2830	2830	2830	0
4	20240624	211800	259886890	2830	2830	2830	2830	0
5	20240624	211700	259886890	2830	2830	2830	2830	0
6	20240624	211600	259886890	2830	2830	2830	2830	0
7	20240624	211500	259886890	2830	2830	2830	2830	0
8	20240624	211400	259886890	2830	2830	2830	2830	0
9	20240624	211300	259886890	2830	2830	2830	2830	0
10	20240624	211200	259886890	2830	2830	2830	2830	0
11	20240624	211100	259886890	2830	2830	2830	2830	0
12	20240624	211000	259886890	2830	2830	2830	2830	0
13	20240624	210900	259886890	2830	2830	2830	2830	0
14	20240624	210800	259886890	2830	2830	2830	2830	0
15	20240624	210700	259886890	2830	2830	2830	2830	0
16	20240624	210600	259886890	2830	2830	2830	2830	0
17	20240624	210500	259886890	2830	2830	2830	2830	0
18	20240624	210400	259886890	2830	2830	2830	2830	0
19	20240624	210300	259886890	2830	2830	2830	2830	0
20	20240624	210200	259886890	2830	2830	2830	2830	0
21	20240624	210100	259886890	2830	2830	2830	2830	0
22	20240624	210000	259886890	2830	2830	2830	2830	0
23	20240624	205900	259886890	2830	2830	2830	2830	0
24	20240624	205800	259886890	2830	2830	2830	2830	0
25	20240624	205700	259886890	2830	2830	2830	2830	0
26	20240624	205600	259886890	2830	2830	2830	2830	0
27	20240624	205500	259886890	2830	2830	2830	2830	0
28	20240624	205400	259886890	2830	2830	2830	2830	0
29	20240624	205300	259886890	2830	2830	2830	2830	0
30	20240624	205200	259886890	2830	2830	2830	2830	0
31	20240624	205100	259886890	2830	2830	2830	2830	0
32	20240624	205000	259886890	2830	2830	2830	2830	7515
33	20240624	204900	259886890	2830	2830	2830	2830	0
34	20240624	204800	259886890	2830	2830	2830	2830	0
35	20240624	204700	259886890	2830	2830	2830	2830	0
36	20240624	204600	259886890	2830	2830	2830	2830	0
37	20240624	204500	259886890	2830	2830	2830	2830	0
38	20240624	204400	259886890	2830	2830	2830	2830	0
39	20240624	204300	259886890	2830	2830	2830	2830	0
40	20240624	204200	259886890	2830	2830	2830	2830	0
41	20240624	204100	259886890	2830	2830	2830	2830	0
42	20240624	204000	259886890	2830	2830	2830	2830	0
43	20240624	203900	259886890	2830	2830	2830	2830	0
44	20240624	203800	259886890	2830	2830	2830	2830	0
45	20240624	203700	259886890	2830	2830	2830	2830	0
46	20240624	203600	259886890	2830	2830	2830	2830	0
47	20240624	203500	259886890	2830	2830	2830	2830	0
48	20240624	203400	259886890	2830	2830	2830	2830	0
49	20240624	203300	259886890	2830	2830	2830	2830	0
50	20240624	203200	259886890	2830	2830	2830	2830	0
51	20240624	203100	259886890	2830	2830	2830	2830	0
52	20240624	203000	259886890	2830	2830	2830	2830	0
53	20240624	202900	259886890	2830	2830	2830	2830	0
54	20240624	202800	259886890	2830	2830	2830	2830	0
55	20240624	202700	259886890	2830	2830	2830	2830	0
56	20240624	202600	259886890	2830	2830	2830	2830	0
57	20240624	202500	259886890	2830	2830	2830	2830	0
58	20240624	202400	259886890	2830	2830	2830	2830	0
59	20240624	202300	259886890	2830	2830	2830	2830	0
60	20240624	202200	259886890	2830	2830	2830	2830	0
61	20240624	202100	259886890	2830	2830	2830	2830	0
62	20240624	202000	259886890	2830	2830	2830	2830	7515
63	20240624	201900	259886890	2830	2830	2830	2830	0
64	20240624	201800	259886890	2830	2830	2830	2830	0
65	20240624	201700	259886890	2830	2830	2830	2830	0
66	20240624	201600	259886890	2830	2830	2830	2830	0
67	20240624	201500	259886890	2830	2830	2830	2830	0
68	20240624	201400	259886890	2830	2830	2830	2830	0
69	20240624	201300	259886890	2830	2830	2830	2830	0
70	20240624	201200	259886890	2830	2830	2830	2830	0
71	20240624	201100	259886890	2830	2830	2830	2830	0
72	20240624	201000	259886890	2830	2830	2830	2830	0
73	20240624	200900	259886890	2830	2830	2830	2830	0
74	20240624	200800	259886890	2830	2830	2830	2830	0
75	20240624	200700	259886890	2830	2830	2830	2830	0
76	20240624	200600	259886890	2830	2830	2830	2830	0
77	20240624	200500	259886890	2830	2830	2830	2830	0
78	20240624	200400	259886890	2830	2830	2830	2830	0
79	20240624	200300	259886890	2830	2830	2830	2830	0
80	20240624	200200	259886890	2830	2830	2830	2830	0
81	20240624	200100	259886890	2830	2830	2830	2830	0
82	20240624	200000	259886890	2830	2830	2830	2830	0
83	20240624	195900	259886890	2830	2830	2830	2830	0
84	20240624	195800	259886890	2830	2830	2830	2830	0
85	20240624	195700	259886890	2830	2830	2830	2830	0
86	20240624	195600	259886890	2830	2830	2830	2830	0
87	20240624	195500	259886890	2830	2830	2830	2830	0
88	20240624	195400	259886890	2830	2830	2830	2830	0
89	20240624	195300	259886890	2830	2830	2830	2830	0
90	20240624	195200	259886890	2830	2830	2830	2830	0
91	20240624	195100	259886890	2830	2830	2830	2830	0
92	20240624	195000	259886890	2830	2830	2830	2830	7515
93	20240624	194900	259886890	2830	2830	2830	2830	0
94	20240624	194800	259886890	2830	2830	2830	2830	0
95	20240624	194700	259886890	2830	2830	2830	2830	0
96	20240624	194600	259886890	2830	2830	2830	2830	0
97	20240624	194500	259886890	2830	2830	2830	2830	0
98	20240624	194400	259886890	2830	2830	2830	2830	0
99	20240624	194300	259886890	2830	2830	2830	2830	0
100	20240624	194200	259886890	2830	2830	2830	2830	0
101	20240624	194100	259886890	2830	2830	2830	2830	0
102	20240624	194000	259886890	2830	2830	2830	2830	0
103	20240624	193900	259886890	2830	2830	2830	2830	0
104	20240624	193800	259886890	2830	2830	2830	2830	0
105	20240624	193700	259886890	2830	2830	2830	2830	0
106	20240624	193600	259886890	2830	2830	2830	2830	0
107	20240624	193500	259886890	2830	2830	2830	2830	0
108	20240624	193400	259886890	2830	2830	2830	2830	0
109	20240624	193300	259886890	2830	2830	2830	2830	0
110	20240624	193200	259886890	2830	2830	2830	2830	0
111	20240624	193100	259886890	2830	2830	2830	2830	0
112	20240624	193000	259886890	2830	2830	2830	2830	0
113	20240624	192900	259886890	2830	2830	2830	2830	0
114	20240624	192800	259886890	2830	2830	2830	2830	0
115	20240624	192700	259886890	2830	2830	2830	2830	0
116	20240624	192600	259886890	2830	2830	2830	2830	0
117	20240624	192500	259886890	2830	2830	2830	2830	0
118	20240624	192400	259886890	2830	2830	2830	2830	0
119	20240624	192300	259886890	2830	2830	2830	2830	0
120	20240624	192200	259886890	2830	2830	2830	2830	0
121	20240624	192100	259886890	2830	2830	2830	2830	0
122	20240624	192000	259886890	2830	2830	2830	2830	7515
123	20240624	191900	259886890	2830	2830	2830	2830	0
124	20240624	191800	259886890	2830	2830	2830	2830	0
125	20240624	191700	259886890	2830	2830	2830	2830	0
126	20240624	191600	259886890	2830	2830	2830	2830	0
127	20240624	191500	259886890	2830	2830	2830	2830	0
128	20240624	191400	259886890	2830	2830	2830	2830	0
129	20240624	191300	259886890	2830	2830	2830	2830	0
130	20240624	191200	259886890	2830	2830	2830	2830	0
131	20240624	191100	259886890	2830	2830	2830	2830	0
132	20240624	191000	259886890	2830	2830	2830	2830	0
133	20240624	190900	259886890	2830	2830	2830	2830	0
134	20240624	190800	259886890	2830	2830	2830	2830	0
135	20240624	190700	259886890	2830	2830	2830	2830	0
136	20240624	190600	259886890	2830	2830	2830	2830	0
137	20240624	190500	259886890	2830	2830	2830	2830	0
138	20240624	190400	259886890	2830	2830	2830	2830	0
139	20240624	190300	259886890	2830	2830	2830	2830	0
140	20240624	190200	259886890	2830	2830	2830	2830	0
141	20240624	190100	259886890	2830	2830	2830	2830	0
142	20240624	190000	259886890	2830	2830	2830	2830	0
143	20240624	185900	259886890	2830	2830	2830	2830	0
144	20240624	185800	259886890	2830	2830	2830	2830	0
145	20240624	185700	259886890	2830	2830	2830	2830	0
146	20240624	185600	259886890	2830	2830	2830	2830	0
147	20240624	185500	259886890	2830	2830	2830	2830	0
148	20240624	185400	259886890	2830	2830	2830	2830	0
149	20240624	185300	259886890	2830	2830	2830	2830	0
150	20240624	185200	259886890	2830	2830	2830	2830	0
151	20240624	185100	259886890	2830	2830	2830	2830	0
152	20240624	185000	259886890	2830	2830	2830	2830	7515
153	20240624	184900	259886890	2830	2830	2830	2830	0
154	20240624	184800	259886890	2830	2830	2830	2830	0
155	20240624	184700	259886890	2830	2830	2830	2830	0
156	20240624	184600	259886890	2830	2830	2830	2830	0
157	20240624	184500	259886890	2830	2830	2830	2830	0
158	20240624	184400	259886890	2830	2830	2830	2830	0
159	20240624	184300	259886890	2830	2830	2830	2830	0
160	20240624	184200	259886890	2830	2830	2830	2830	0
161	20240624	184100	259886890	2830	2830	2830	2830	0
162	20240624	184000	259886890	2830	2830	2830	2830	0
163	20240624	183900	259886890	2830	2830	2830	2830	0
164	20240624	183800	259886890	2830	2830	2830	2830	0
165	20240624	183700	259886890	2830	2830	2830	2830	0
166	20240624	183600	259886890	2830	2830	2830	2830	0
167	20240624	183500	259886890	2830	2830	2830	2830	0
168	20240624	183400	259886890	2830	2830	2830	2830	0
169	20240624	183300	259886890	2830	2830	2830	2830	0
170	20240624	183200	259886890	2830	2830	2830	2830	0
171	20240624	183100	259886890	2830	2830	2830	2830	0
172	20240624	183000	259886890	2830	2830	2830	2830	0
173	20240624	182900	259886890	2830	2830	2830	2830	0
174	20240624	182800	259886890	2830	2830	2830	2830	0
175	20240624	182700	259886890	2830	2830	2830	2830	0
176	20240624	182600	259886890	2830	2830	2830	2830	0
177	20240624	182500	259886890	2830	2830	2830	2830	0
178	20240624	182400	259886890	2830	2830	2830	2830	0
179	20240624	182300	259886890	2830	2830	2830	2830	0
180	20240624	182200	259886890	2830	2830	2830	2830	0
181	20240624	182100	259886890	2830	2830	2830	2830	0
182	20240624	182000	259886890	2830	2830	2830	2830	7515
183	20240624	181900	259886890	2830	2830	2830	2830	0
184	20240624	181800	259886890	2830	2830	2830	2830	0
185	20240624	181700	259886890	2830	2830	2830	2830	0
186	20240624	181600	259886890	2830	2830	2830	2830	0
187	20240624	181500	259886890	2830	2830	2830	2830	0
188	20240624	181400	259886890	2830	2830	2830	2830	0
189	20240624	181300	259886890	2830	2830	2830	2830	0
190	20240624	181200	259886890	2830	2830	2830	2830	0
191	20240624	181100	259886890	2830	2830	2830	2830	0
192	20240624	181000	259886890	2830	2830	2830	2830	0
193	20240624	180900	259886890	2830	2830	2830	2830	0
194	20240624	180800	259886890	2830	2830	2830	2830	0
195	20240624	180700	259886890	2830	2830	2830	2830	0
196	20240624	180600	259886890	2830	2830	2830	2830	0
197	20240624	180500	259886890	2830	2830	2830	2830	0
198	20240624	180400	259886890	2830	2830	2830	2830	0
199	20240624	180300	259886890	2830	2830	2830	2830	0
200	20240624	180200	259886890	2830	2830	2830	2830	0
201	20240624	180100	259886890	2830	2830	2830	2830	0
202	20240624	180000	259886890	2830	2830	2830	2830	0
203	20240624	175900	259886890	2830	2830	2830	2830	0
204	20240624	175800	259886890	2830	2830	2830	2830	0
205	20240624	175700	259886890	2830	2830	2830	2830	0
206	20240624	175600	259886890	2830	2830	2830	2830	0
207	20240624	175500	259886890	2830	2830	2830	2830	0
208	20240624	175400	259886890	2830	2830	2830	2830	0
209	20240624	175300	259886890	2830	2830	2830	2830	0
210	20240624	175200	259886890	2830	2830	2830	2830	0
211	20240624	175100	259886890	2830	2830	2830	2830	0
212	20240624	175000	259886890	2830	2830	2830	2830	7515
213	20240624	174900	259886890	2830	2830	2830	2830	0
214	20240624	174800	259886890	2830	2830	2830	2830	0
215	20240624	174700	259886890	2830	2830	2830	2830	0
216	20240624	174600	259886890	2830	2830	2830	2830	0
217	20240624	174500	259886890	2830	2830	2830	2830	0
218	20240624	174400	259886890	2830	2830	2830	2830	0
219	20240624	174300	259886890	2830	2830	2830	2830	0
220	20240624	174200	259886890	2830	2830	2830	2830	0
221	20240624	174100	259886890	2830	2830	2830	2830	0
222	20240624	174000	259886890	2830	2830	2830	2830	0
223	20240624	173900	259886890	2830	2830	2830	2830	0
224	20240624	173800	259886890	2830	2830	2830	2830	0
225	20240624	173700	259886890	2830	2830	2830	2830	0
226	20240624	173600	259886890	2830	2830	2830	2830	0
227	20240624	173500	259886890	2830	2830	2830	2830	0
228	20240624	173400	259886890	2830	2830	2830	2830	0
229	20240624	173300	259886890	2830	2830	2830	2830	0
230	20240624	173200	259886890	2830	2830	2830	2830	0
231	20240624	173100	259886890	2830	2830	2830	2830	0
232	20240624	173000	259886890	2830	2830	2830	2830	0
233	20240624	172900	259886890	2830	2830	2830	2830	0
234	20240624	172800	259886890	2830	2830	2830	2830	0
235	20240624	172700	259886890	2830	2830	2830	2830	0
236	20240624	172600	259886890	2830	2830	2830	2830	0
237	20240624	172500	259886890	2830	2830	2830	2830	0
238	20240624	172400	259886890	2830	2830	2830	2830	0
239	20240624	172300	259886890	2830	2830	2830	2830	0
240	20240624	172200	259886890	2830	2830	2830	2830	0
241	20240624	172100	259886890	2830	2830	2830	2830	0
242	20240624	172000	259886890	2830	2830	2830	2830	7515
243	20240624	171900	259886890	2830	2830	2830	2830	0
244	20240624	171800	259886890	2830	2830	2830	2830	0
245	20240624	171700	259886890	2830	2830	2830	2830	0
246	20240624	171600	259886890	2830	2830	2830	2830	0
247	20240624	171500	259886890	2830	2830	2830	2830	0
248	20240624	171400	259886890	2830	2830	2830	2830	0
249	20240624	171300	259886890	2830	2830	2830	2830	0
250	20240624	171200	259886890	2830	2830	2830	2830	0
251	20240624	171100	259886890	2830	2830	2830	2830	0
252	20240624	171000	259886890	2830	2830	2830	2830	0
253	20240624	170900	259886890	2830	2830	2830	2830	0
254	20240624	170800	259886890	2830	2830	2830	2830	0
255	20240624	170700	259886890	2830	2830	2830	2830	0
256	20240624	170600	259886890	2830	2830	2830	2830	0
257	20240624	170500	259886890	2830	2830	2830	2830	0
258	20240624	170400	259886890	2830	2830	2830	2830	0
259	20240624	170300	259886890	2830	2830	2830	2830	0
260	20240624	170200	259886890	2830	2830	2830	2830	0
261	20240624	170100	259886890	2830	2830	2830	2830	0
262	20240624	170000	259886890	2830	2830	2830	2830	0
263	20240624	165900	259886890	2830	2830	2830	2830	0
264	20240624	165800	259886890	2830	2830	2830	2830	0
265	20240624	165700	259886890	2830	2830	2830	2830	0
266	20240624	165600	259886890	2830	2830	2830	2830	0
267	20240624	165500	259886890	2830	2830	2830	2830	0
268	20240624	165400	259886890	2830	2830	2830	2830	0
269	20240624	165300	259886890	2830	2830	2830	2830	0
270	20240624	165200	259886890	2830	2830	2830	2830	0
271	20240624	165100	259886890	2830	2830	2830	2830	0
272	20240624	165000	259886890	2830	2830	2830	2830	7515
273	20240624	164900	259886890	2830	2830	2830	2830	0
274	20240624	164800	259886890	2830	2830	2830	2830	0
275	20240624	164700	259886890	2830	2830	2830	2830	0
276	20240624	164600	259886890	2830	2830	2830	2830	0
277	20240624	164500	259886890	2830	2830	2830	2830	0
278	20240624	164400	259886890	2830	2830	2830	2830	0
279	20240624	164300	259886890	2830	2830	2830	2830	0
280	20240624	164200	259886890	2830	2830	2830	2830	0
281	20240624	164100	259886890	2830	2830	2830	2830	0
282	20240624	164000	259886890	2830	2830	2830	2830	0
283	20240624	163900	259886890	2830	2830	2830	2830	0
284	20240624	163800	259886890	2830	2830	2830	2830	0
285	20240624	163700	259886890	2830	2830	2830	2830	0
286	20240624	163600	259886890	2830	2830	2830	2830	0
287	20240624	163500	259886890	2830	2830	2830	2830	0
288	20240624	163400	259886890	2830	2830	2830	2830	0
289	20240624	163300	259886890	2830	2830	2830	2830	0
290	20240624	163200	259886890	2830	2830	2830	2830	0
291	20240624	163100	259886890	2830	2830	2830	2830	0
292	20240624	163000	259886890	2830	2830	2830	2830	0
293	20240624	162900	259886890	2830	2830	2830	2830	0
294	20240624	162800	259886890	2830	2830	2830	2830	0
295	20240624	162700	259886890	2830	2830	2830	2830	0
296	20240624	162600	259886890	2830	2830	2830	2830	0
297	20240624	162500	259886890	2830	2830	2830	2830	0
298	20240624	162400	259886890	2830	2830	2830	2830	0
299	20240624	162300	259886890	2830	2830	2830	2830	0
300	20240624	162200	259886890	2830	2830	2830	2830	0
301	20240624	162100	259886890	2830	2830	2830	2830	0
302	20240624	162000	259886890	2830	2830	2830	2830	7515
303	20240624	161900	259886890	2830	2830	2830	2830	0
304	20240624	161800	259886890	2830	2830	2830	2830	0
305	20240624	161700	259886890	2830	2830	2830	2830	0
306	20240624	161600	259886890	2830	2830	2830	2830	0
307	20240624	161500	259886890	2830	2830	2830	2830	0
308	20240624	161400	259886890	2830	2830	2830	2830	0
309	20240624	161300	259886890	2830	2830	2830	2830	0
310	20240624	161200	259886890	2830	2830	2830	2830	0
311	20240624	161100	259886890	2830	2830	2830	2830	0
312	20240624	161000	259886890	2830	2830	2830	2830	0
313	20240624	160900	259886890	2830	2830	2830	2830	0
314	20240624	160800	259886890	2830	2830	2830	2830	0
315	20240624	160700	259886890	2830	2830	2830	2830	0
316	20240624	160600	259886890	2830	2830	2830	2830	0
317	20240624	160500	259886890	2830	2830	2830	2830	0
318	20240624	160400	259886890	2830	2830	2830	2830	0
319	20240624	160300	259886890	2830	2830	2830	2830	0
320	20240624	160200	259886890	2830	2830	2830	2830	0
321	20240624	160100	259886890	2830	2830	2830	2830	0
322	20240624	160000	259886890	2830	2830	2830	2830	0
323	20240624	155900	259886890	2830	2830	2830	2830	0
324	20240624	155800	259886890	2830	2830	2830	2830	0
325	20240624	155700	259886890	2830	2830	2830	2830	0
326	20240624	155600	259886890	2830	2830	2830	2830	0
327	20240624	155500	259886890	2830	2830	2830	2830	0
328	20240624	155400	259886890	2830	2830	2830	2830	0
329	20240624	155300	259886890	2830	2830	2830	2830	0
330	20240624	155200	259886890	2830	2830	2830	2830	0
331	20240624	155100	259886890	2830	2830	2830	2830	0
332	20240624	155000	259886890	2830	2830	2830	2830	7515
333	20240624	154900	259886890	2830	2830	2830	2830	0
334	20240624	154800	259886890	2830	2830	2830	2830	0
335	20240624	154700	259886890	2830	2830	2830	2830	0
336	20240624	154600	259886890	2830	2830	2830	2830	0
337	20240624	154500	259886890	2830	2830	2830	2830	0
338	20240624	154400	259886890	2830	2830	2830	2830	0
339	20240624	154300	259886890	2830	2830	2830	2830	0
340	20240624	154200	259886890	2830	2830	2830	2830	0
341	20240624	154100	259886890	2830	2830	2830	2830	0
342	20240624	154000	259886890	2830	2830	2830	2830	0
343	20240624	153900	259886890	2830	2830	2830	2830	0
344	20240624	153800	259886890	2830	2830	2830	2830	0
345	20240624	153700	259886890	2830	2830	2830	2830	0
346	20240624	153600	259886890	2830	2830	2830	2830	0
347	20240624	153500	259886890	2830	2830	2830	2830	0
348	20240624	153400	259886890	2830	2830	2830	2830	0
349	20240624	153300	259886890	2830	2830	2830	2830	0
350	20240624	153200	259886890	2830	2830	2830	2830	0
351	20240624	153100	259886890	2830	2830	2830	2830	0
352	20240624	153000	259886890	2830	2830	2830	2830	7515
353	20240624	152900	238619440	2850	2850	2850	2850	0
354	20240624	152800	238619440	2850	2850	2850	2850	0
355	20240624	152700	238619440	2850	2850	2850	2850	0
356	20240624	152600	238619440	2850	2850	2850	2850	0
357	20240624	152500	238619440	2850	2850	2850	2850	0
358	20240624	152400	238619440	2850	2850	2850	2850	0
359	20240624	152300	238619440	2850	2850	2850	2850	0
360	20240624	152200	238619440	2850	2850	2850	2850	0
361	20240624	152100	238619440	2850	2850	2850	2850	0
362	20240624	152000	238619440	2850	2850	2850	2850	0
363	20240624	151900	238619440	2850	2850	2850	2850	168
364	20240624	151800	238140640	2835	2850	2850	2830	306
365	20240624	151700	237274615	2830	2830	2830	2830	482
366	20240624	151600	235910555	2835	2835	2835	2835	160
367	20240624	151500	235456955	2850	2850	2850	2850	0
368	20240624	151400	235456955	2850	2850	2850	2850	0
369	20240624	151300	235456955	2850	2850	2850	2850	0
370	20240624	151200	235456955	2850	2850	2850	2850	10
371	20240624	151100	235428455	2850	2850	2850	2850	0
372	20240624	151000	235428455	2850	2835	2850	2830	3303
373	20240624	150900	226070990	2835	2835	2835	2835	679
374	20240624	150800	224146025	2850	2850	2850	2850	0
375	20240624	150700	224146025	2850	2850	2850	2850	0
376	20240624	150600	224146025	2850	2850	2850	2850	1
377	20240624	150500	224143175	2835	2835	2835	2835	0
378	20240624	150400	224143175	2835	2835	2835	2835	0
379	20240624	150300	224143175	2835	2835	2835	2835	0
380	20240624	150200	224143175	2835	2835	2835	2835	0
381	20240624	150100	224143175	2835	2840	2840	2835	4000
382	20240624	150000	212802375	2840	2840	2840	2840	1000
383	20240624	145900	209962375	2845	2845	2845	2845	280
384	20240624	145800	209165775	2845	2845	2845	2845	0
385	20240624	145700	209165775	2845	2845	2845	2845	0
386	20240624	145600	209165775	2845	2845	2845	2845	0
387	20240624	145500	209165775	2845	2845	2845	2845	100
388	20240624	145400	208881275	2850	2850	2850	2850	0
389	20240624	145300	208881275	2850	2850	2850	2850	0
390	20240624	145200	208881275	2850	2850	2850	2850	0
391	20240624	145100	208881275	2850	2850	2850	2850	0
392	20240624	145000	208881275	2850	2850	2850	2850	0
393	20240624	144900	208881275	2850	2850	2850	2850	0
394	20240624	144800	208881275	2850	2850	2850	2850	1
395	20240624	144700	208878425	2840	2840	2840	2840	0
396	20240624	144600	208878425	2840	2840	2840	2840	0
397	20240624	144500	208878425	2840	2840	2840	2840	0
398	20240624	144400	208878425	2840	2840	2840	2840	0
399	20240624	144300	208878425	2840	2840	2840	2840	0
400	20240624	144200	208878425	2840	2840	2840	2840	0
401	20240624	144100	208878425	2840	2840	2840	2840	0
402	20240624	144000	208878425	2840	2840	2840	2840	2
403	20240624	143900	208872745	2840	2840	2840	2840	2000
404	20240624	143800	203192745	2850	2850	2850	2850	4
405	20240624	143700	203181345	2840	2840	2840	2840	0
406	20240624	143600	203181345	2840	2840	2840	2840	0
407	20240624	143500	203181345	2840	2840	2840	2840	0
408	20240624	143400	203181345	2840	2840	2840	2840	0
409	20240624	143300	203181345	2840	2840	2840	2840	0
410	20240624	143200	203181345	2840	2840	2840	2840	0
411	20240624	143100	203181345	2840	2840	2840	2840	0
412	20240624	143000	203181345	2840	2840	2840	2840	436
413	20240624	142900	201943105	2840	2840	2840	2840	0
414	20240624	142800	201943105	2840	2840	2840	2840	0
415	20240624	142700	201943105	2840	2840	2840	2840	0
416	20240624	142600	201943105	2840	2840	2840	2840	0
417	20240624	142500	201943105	2840	2840	2840	2840	0
418	20240624	142400	201943105	2840	2840	2840	2840	0
419	20240624	142300	201943105	2840	2840	2840	2840	0
420	20240624	142200	201943105	2840	2840	2840	2840	100
421	20240624	142100	201659105	2840	2840	2840	2840	0
422	20240624	142000	201659105	2840	2840	2840	2840	0
423	20240624	141900	201659105	2840	2840	2840	2840	0
424	20240624	141800	201659105	2840	2840	2840	2840	0
425	20240624	141700	201659105	2840	2840	2840	2840	0
426	20240624	141600	201659105	2840	2840	2840	2840	0
427	20240624	141500	201659105	2840	2840	2840	2840	0
428	20240624	141400	201659105	2840	2840	2840	2840	0
429	20240624	141300	201659105	2840	2840	2840	2840	500
430	20240624	141200	200239105	2840	2840	2840	2840	140
431	20240624	141100	199841505	2840	2840	2840	2840	0
432	20240624	141000	199841505	2840	2850	2850	2840	650
433	20240624	140900	197994505	2840	2840	2840	2840	0
434	20240624	140800	197994505	2840	2840	2840	2840	0
435	20240624	140700	197994505	2840	2840	2840	2840	0
436	20240624	140600	197994505	2840	2840	2840	2840	0
437	20240624	140500	197994505	2840	2845	2845	2840	1000
438	20240624	140400	195153765	2850	2850	2850	2850	0
439	20240624	140300	195153765	2850	2845	2850	2845	350
440	20240624	140200	194157655	2845	2845	2845	2845	0
441	20240624	140100	194157655	2845	2845	2845	2845	0
442	20240624	140000	194157655	2845	2845	2845	2845	33
443	20240624	135900	194063770	2845	2845	2845	2845	0
444	20240624	135800	194063770	2845	2845	2845	2845	0
445	20240624	135700	194063770	2845	2845	2845	2845	0
446	20240624	135600	194063770	2845	2845	2845	2845	0
447	20240624	135500	194063770	2845	2845	2845	2845	39
448	20240624	135400	193952815	2845	2845	2845	2845	0
449	20240624	135300	193952815	2845	2845	2845	2845	1
450	20240624	135200	193949970	2840	2840	2840	2840	0
451	20240624	135100	193949970	2840	2840	2840	2840	0
452	20240624	135000	193949970	2840	2840	2840	2840	0
453	20240624	134900	193949970	2840	2840	2840	2840	0
454	20240624	134800	193949970	2840	2840	2840	2840	0
455	20240624	134700	193949970	2840	2840	2840	2840	0
456	20240624	134600	193949970	2840	2840	2840	2840	0
457	20240624	134500	193949970	2840	2840	2840	2840	380
458	20240624	134400	192870770	2845	2845	2845	2845	1400
459	20240624	134300	188887770	2845	2845	2845	2845	0
460	20240624	134200	188887770	2845	2845	2845	2845	0
461	20240624	134100	188887770	2845	2845	2845	2845	0
462	20240624	134000	188887770	2845	2845	2845	2845	0
463	20240624	133900	188887770	2845	2845	2845	2845	0
464	20240624	133800	188887770	2845	2845	2845	2845	0
465	20240624	133700	188887770	2845	2845	2845	2845	1
466	20240624	133600	188884925	2845	2860	2865	2845	4589
467	20240624	133500	175763835	2860	2860	2860	2860	1
468	20240624	133400	175760975	2845	2845	2845	2845	0
469	20240624	133300	175760975	2845	2850	2850	2845	1300
470	20240624	133200	172057475	2845	2845	2845	2845	57
471	20240624	133100	171895310	2860	2860	2860	2860	0
472	20240624	133000	171895310	2860	2845	2860	2845	1691
473	20240624	132900	167068545	2860	2860	2860	2860	0
474	20240624	132800	167068545	2860	2855	2860	2845	2006
475	20240624	132700	161335715	2860	2845	2860	2845	2728
476	20240624	132600	153548755	2860	2860	2860	2860	0
477	20240624	132500	153548755	2860	2860	2860	2860	0
478	20240624	132400	153548755	2860	2860	2860	2860	0
479	20240624	132300	153548755	2860	2860	2860	2860	1
480	20240624	132200	153545895	2845	2845	2845	2845	0
481	20240624	132100	153545895	2845	2845	2845	2845	0
482	20240624	132000	153545895	2845	2845	2845	2845	255
483	20240624	131900	152820420	2860	2860	2860	2860	0
484	20240624	131800	152820420	2860	2860	2860	2860	0
485	20240624	131700	152820420	2860	2860	2860	2860	0
486	20240624	131600	152820420	2860	2860	2860	2860	0
487	20240624	131500	152820420	2860	2860	2860	2860	0
488	20240624	131400	152820420	2860	2860	2860	2860	0
489	20240624	131300	152820420	2860	2845	2860	2845	120
490	20240624	131200	152478585	2845	2845	2845	2845	0
491	20240624	131100	152478585	2845	2845	2845	2845	0
492	20240624	131000	152478585	2845	2845	2845	2845	200
493	20240624	130900	151909585	2845	2845	2845	2845	0
494	20240624	130800	151909585	2845	2845	2845	2845	0
495	20240624	130700	151909585	2845	2845	2845	2845	16
496	20240624	130600	151864065	2845	2845	2845	2845	0
497	20240624	130500	151864065	2845	2845	2845	2845	0
498	20240624	130400	151864065	2845	2845	2845	2845	0
499	20240624	130300	151864065	2845	2845	2845	2845	0
500	20240624	130200	151864065	2845	2845	2845	2845	0
501	20240624	130100	151864065	2845	2845	2845	2845	0
502	20240624	130000	151864065	2845	2845	2845	2845	0
503	20240624	125900	151864065	2845	2845	2845	2845	0
504	20240624	125800	151864065	2845	2845	2845	2845	0
505	20240624	125700	151864065	2845	2845	2845	2845	4
506	20240624	125600	151852685	2840	2840	2840	2840	0
507	20240624	125500	151852685	2840	2840	2840	2840	0
508	20240624	125400	151852685	2840	2840	2840	2840	0
509	20240624	125300	151852685	2840	2840	2840	2840	0
510	20240624	125200	151852685	2840	2840	2840	2840	0
511	20240624	125100	151852685	2840	2840	2840	2840	171
512	20240624	125000	151367045	2840	2840	2840	2840	0
513	20240624	124900	151367045	2840	2860	2860	2840	2401
514	20240624	124800	144548185	2840	2850	2850	2840	1454
515	20240624	124700	140414360	2860	2860	2860	2860	1
516	20240624	124600	140411500	2850	2850	2850	2850	0
517	20240624	124500	140411500	2850	2850	2850	2850	0
518	20240624	124400	140411500	2850	2850	2850	2850	0
519	20240624	124300	140411500	2850	2850	2850	2850	0
520	20240624	124200	140411500	2850	2850	2850	2850	0
521	20240624	124100	140411500	2850	2850	2850	2850	140
522	20240624	124000	140012500	2855	2855	2855	2855	0
523	20240624	123900	140012500	2855	2855	2855	2855	0
524	20240624	123800	140012500	2855	2855	2855	2855	0
525	20240624	123700	140012500	2855	2855	2855	2855	0
526	20240624	123600	140012500	2855	2855	2855	2855	0
527	20240624	123500	140012500	2855	2855	2855	2855	0
528	20240624	123400	140012500	2855	2855	2855	2855	100
529	20240624	123300	139727000	2855	2855	2855	2855	191
530	20240624	123200	139181695	2855	2855	2855	2855	0
531	20240624	123100	139181695	2855	2855	2855	2855	0
532	20240624	123000	139181695	2855	2855	2855	2855	9
533	20240624	122900	139156000	2855	2855	2855	2855	58
534	20240624	122800	138990410	2860	2860	2860	2860	0
535	20240624	122700	138990410	2860	2860	2860	2860	0
536	20240624	122600	138990410	2860	2860	2860	2860	0
537	20240624	122500	138990410	2860	2860	2860	2860	0
538	20240624	122400	138990410	2860	2860	2860	2860	0
539	20240624	122300	138990410	2860	2860	2860	2860	161
540	20240624	122200	138529950	2865	2865	2865	2865	0
541	20240624	122100	138529950	2865	2865	2865	2865	0
542	20240624	122000	138529950	2865	2865	2865	2865	0
543	20240624	121900	138529950	2865	2865	2865	2865	0
544	20240624	121800	138529950	2865	2865	2865	2865	0
545	20240624	121700	138529950	2865	2865	2865	2865	0
546	20240624	121600	138529950	2865	2855	2865	2855	110
547	20240624	121500	138215890	2855	2855	2855	2855	0
548	20240624	121400	138215890	2855	2855	2855	2855	0
549	20240624	121300	138215890	2855	2855	2855	2855	0
550	20240624	121200	138215890	2855	2860	2860	2855	393
551	20240624	121100	137092010	2865	2865	2865	2865	0
552	20240624	121000	137092010	2865	2865	2865	2865	0
553	20240624	120900	137092010	2865	2865	2865	2865	0
554	20240624	120800	137092010	2865	2865	2865	2865	0
555	20240624	120700	137092010	2865	2865	2865	2865	0
556	20240624	120600	137092010	2865	2865	2865	2865	0
557	20240624	120500	137092010	2865	2865	2865	2865	0
558	20240624	120400	137092010	2865	2865	2865	2865	20
559	20240624	120300	137034710	2865	2865	2865	2865	0
560	20240624	120200	137034710	2865	2865	2865	2865	0
561	20240624	120100	137034710	2865	2865	2865	2865	1
562	20240624	120000	137031845	2865	2865	2865	2865	0
563	20240624	115900	137031845	2865	2865	2865	2865	0
564	20240624	115800	137031845	2865	2865	2865	2865	0
565	20240624	115700	137031845	2865	2865	2865	2865	1
566	20240624	115600	137028980	2845	2865	2865	2845	55
567	20240624	115500	136872405	2865	2865	2865	2865	0
568	20240624	115400	136872405	2865	2865	2865	2865	1
569	20240624	115300	136869540	2865	2865	2865	2865	0
570	20240624	115200	136869540	2865	2865	2865	2865	500
571	20240624	115100	135437040	2870	2870	2870	2870	0
572	20240624	115000	135437040	2870	2870	2870	2870	1
573	20240624	114900	135434170	2875	2875	2875	2875	0
574	20240624	114800	135434170	2875	2865	2875	2865	20
575	20240624	114700	135376770	2865	2865	2865	2865	10
576	20240624	114600	135348120	2870	2870	2870	2870	0
577	20240624	114500	135348120	2870	2870	2870	2870	1000
578	20240624	114400	132478120	2870	2870	2870	2870	0
579	20240624	114300	132478120	2870	2870	2870	2870	11
580	20240624	114200	132446550	2870	2870	2870	2870	1
581	20240624	114100	132443680	2845	2845	2845	2845	0
582	20240624	114000	132443680	2845	2845	2845	2845	0
583	20240624	113900	132443680	2845	2845	2845	2845	0
584	20240624	113800	132443680	2845	2850	2850	2845	1257
585	20240624	113700	128865525	2870	2870	2870	2870	0
586	20240624	113600	128865525	2870	2870	2870	2870	0
587	20240624	113500	128865525	2870	2870	2870	2870	0
588	20240624	113400	128865525	2870	2875	2875	2870	35
589	20240624	113300	128764950	2875	2875	2875	2875	0
590	20240624	113200	128764950	2875	2875	2875	2875	0
591	20240624	113100	128764950	2875	2875	2875	2875	0
592	20240624	113000	128764950	2875	2860	2875	2860	500
593	20240624	112900	127332890	2860	2860	2860	2860	0
594	20240624	112800	127332890	2860	2860	2860	2860	1
595	20240624	112700	127330030	2850	2860	2860	2850	62
596	20240624	112600	127152730	2860	2860	2860	2860	0
597	20240624	112500	127152730	2860	2860	2860	2860	0
598	20240624	112400	127152730	2860	2860	2860	2860	0
599	20240624	112300	127152730	2860	2860	2860	2860	3
600	20240624	112200	127144150	2860	2860	2860	2860	0
601	20240624	112100	127144150	2860	2860	2860	2860	0
602	20240624	112000	127144150	2860	2845	2860	2845	573
603	20240624	111900	125509605	2845	2845	2845	2845	41
604	20240624	111800	125392960	2845	2845	2845	2845	0
605	20240624	111700	125392960	2845	2845	2845	2845	0
606	20240624	111600	125392960	2845	2845	2845	2845	0
607	20240624	111500	125392960	2845	2845	2845	2845	0
608	20240624	111400	125392960	2845	2845	2845	2845	0
609	20240624	111300	125392960	2845	2845	2845	2845	0
610	20240624	111200	125392960	2845	2845	2845	2845	0
611	20240624	111100	125392960	2845	2845	2845	2845	0
612	20240624	111000	125392960	2845	2845	2845	2845	0
613	20240624	110900	125392960	2845	2845	2845	2845	6
614	20240624	110800	125375890	2845	2845	2845	2845	40
615	20240624	110700	125262090	2845	2845	2845	2845	40
616	20240624	110600	125148290	2845	2845	2845	2845	0
617	20240624	110500	125148290	2845	2845	2845	2845	40
618	20240624	110400	125034490	2845	2845	2845	2845	0
619	20240624	110300	125034490	2845	2845	2845	2845	0
620	20240624	110200	125034490	2845	2845	2845	2845	3
621	20240624	110100	125025955	2845	2845	2845	2845	0
622	20240624	110000	125025955	2845	2845	2845	2845	0
623	20240624	105900	125025955	2845	2845	2845	2845	0
624	20240624	105800	125025955	2845	2845	2845	2845	1
625	20240624	105700	125023110	2845	2845	2845	2845	0
626	20240624	105600	125023110	2845	2845	2845	2845	0
627	20240624	105500	125023110	2845	2845	2845	2845	0
628	20240624	105400	125023110	2845	2845	2845	2845	0
629	20240624	105300	125023110	2845	2855	2855	2845	2
630	20240624	105200	125017410	2845	2845	2845	2845	4
631	20240624	105100	125006030	2845	2845	2845	2845	434
632	20240624	105000	123771300	2845	2845	2845	2845	0
633	20240624	104900	123771300	2845	2845	2845	2845	0
634	20240624	104800	123771300	2845	2845	2845	2845	0
635	20240624	104700	123771300	2845	2855	2855	2845	31
636	20240624	104600	123682930	2850	2850	2850	2850	0
637	20240624	104500	123682930	2850	2850	2850	2850	0
638	20240624	104400	123682930	2850	2855	2855	2850	65
639	20240624	104300	123497530	2855	2855	2855	2855	0
640	20240624	104200	123497530	2855	2855	2855	2855	0
641	20240624	104100	123497530	2855	2855	2855	2855	0
642	20240624	104000	123497530	2855	2855	2855	2855	4
643	20240624	103900	123486110	2840	2840	2840	2840	0
644	20240624	103800	123486110	2840	2840	2840	2840	0
645	20240624	103700	123486110	2840	2840	2840	2840	15
646	20240624	103600	123443510	2840	2840	2840	2840	0
647	20240624	103500	123443510	2840	2840	2840	2840	0
648	20240624	103400	123443510	2840	2840	2840	2840	0
649	20240624	103300	123443510	2840	2840	2840	2840	0
650	20240624	103200	123443510	2840	2840	2840	2840	0
651	20240624	103100	123443510	2840	2840	2840	2840	70
652	20240624	103000	123244710	2855	2855	2855	2855	0
653	20240624	102900	123244710	2855	2855	2855	2855	0
654	20240624	102800	123244710	2855	2855	2855	2855	10
655	20240624	102700	123216160	2840	2840	2840	2840	151
656	20240624	102600	122787320	2855	2855	2855	2855	1
657	20240624	102500	122784465	2840	2855	2855	2840	3392
658	20240624	102400	113135340	2855	2855	2855	2855	3
659	20240624	102300	113126775	2855	2855	2855	2855	704
660	20240624	102200	111116855	2850	2850	2850	2850	1155
661	20240624	102100	107825105	2850	2830	2850	2830	17
662	20240624	102000	107776975	2835	2835	2835	2835	1000
663	20240624	101900	104941975	2850	2850	2850	2850	0
664	20240624	101800	104941975	2850	2850	2850	2850	0
665	20240624	101700	104941975	2850	2850	2850	2850	1500
666	20240624	101600	100666975	2830	2830	2830	2830	371
667	20240624	101500	99617045	2830	2830	2830	2830	0
668	20240624	101400	99617045	2830	2830	2830	2830	280
669	20240624	101300	98824645	2845	2845	2845	2845	0
670	20240624	101200	98824645	2845	2845	2845	2845	0
671	20240624	101100	98824645	2845	2845	2845	2845	10
672	20240624	101000	98796195	2845	2845	2845	2845	10
673	20240624	100900	98767745	2850	2850	2850	2850	6
674	20240624	100800	98750645	2850	2835	2850	2835	4007
675	20240624	100700	87336835	2830	2830	2830	2830	0
676	20240624	100600	87336835	2830	2830	2830	2830	0
677	20240624	100500	87336835	2830	2830	2830	2830	0
678	20240624	100400	87336835	2830	2830	2830	2830	356
679	20240624	100300	86329355	2830	2830	2830	2830	4
680	20240624	100200	86318035	2830	2830	2830	2830	2
681	20240624	100100	86312375	2825	2820	2825	2820	2140
682	20240624	100000	80267575	2825	2825	2825	2825	0
683	20240624	095900	80267575	2825	2825	2825	2825	1
684	20240624	095800	80264750	2810	2810	2810	2810	128
685	20240624	095700	79905070	2810	2810	2810	2810	10561
686	20240624	095600	50228660	2810	2815	2815	2810	4326
687	20240624	095500	38051320	2815	2815	2815	2815	518
688	20240624	095400	36593150	2820	2820	2820	2820	50
689	20240624	095300	36452150	2820	2825	2825	2815	5959
690	20240624	095200	19646150	2825	2825	2825	2825	15
691	20240624	095100	19603775	2825	2825	2825	2825	0
692	20240624	095000	19603775	2825	2825	2825	2825	0
693	20240624	094900	19603775	2825	2825	2825	2825	0
694	20240624	094800	19603775	2825	2825	2825	2825	150
695	20240624	094700	19180025	2820	2820	2820	2820	0
696	20240624	094600	19180025	2820	2820	2820	2820	0
697	20240624	094500	19180025	2820	2820	2820	2820	0
698	20240624	094400	19180025	2820	2820	2820	2820	0
699	20240624	094300	19180025	2820	2820	2820	2820	20
700	20240624	094200	19123625	2820	2820	2820	2820	0
701	20240624	094100	19123625	2820	2820	2820	2820	0
702	20240624	094000	19123625	2820	2820	2820	2820	0
703	20240624	093900	19123625	2820	2820	2820	2820	535
704	20240624	093800	17614925	2825	2825	2825	2825	2
705	20240624	093700	17609275	2825	2825	2825	2825	0
706	20240624	093600	17609275	2825	2825	2825	2825	5
707	20240624	093500	17595150	2825	2825	2825	2825	0
708	20240624	093400	17595150	2825	2825	2825	2825	0
709	20240624	093300	17595150	2825	2825	2825	2825	100
710	20240624	093200	17312650	2825	2825	2825	2825	10
711	20240624	093100	17284400	2820	2820	2820	2820	0
712	20240624	093000	17284400	2820	2820	2820	2820	287
713	20240624	092900	16475060	2825	2825	2825	2825	0
714	20240624	092800	16475060	2825	2825	2825	2825	1
715	20240624	092700	16472235	2825	2825	2825	2825	37
716	20240624	092600	16367710	2825	2825	2825	2825	4
717	20240624	092500	16356410	2825	2820	2825	2820	112
718	20240624	092400	16040070	2820	2820	2820	2820	0
719	20240624	092300	16040070	2820	2820	2820	2820	0
720	20240624	092200	16040070	2820	2820	2820	2820	262
721	20240624	092100	15301230	2820	2825	2825	2820	650
722	20240624	092000	13467230	2825	2825	2825	2825	0
723	20240624	091900	13467230	2825	2825	2825	2825	1
724	20240624	091800	13464405	2825	2825	2825	2825	100
725	20240624	091700	13181905	2825	2825	2825	2825	507
726	20240624	091600	11749630	2820	2820	2820	2820	0
727	20240624	091500	11749630	2820	2820	2820	2820	0
728	20240624	091400	11749630	2820	2820	2820	2820	4
729	20240624	091300	11738350	2825	2825	2825	2820	605
730	20240624	091200	10031720	2820	2820	2820	2820	721
731	20240624	091100	7998500	2825	2825	2825	2825	384
732	20240624	091000	6913700	2830	2830	2830	2830	2
733	20240624	090900	6908040	2825	2825	2825	2825	2
734	20240624	090800	6902390	2830	2830	2830	2830	0
735	20240624	090700	6902390	2830	2830	2830	2830	35
736	20240624	090600	6803340	2830	2830	2830	2830	0
737	20240624	090500	6803340	2830	2830	2830	2830	35
738	20240624	090400	6704290	2825	2825	2825	2825	199
739	20240624	090300	6142115	2825	2820	2825	2820	24
740	20240624	090200	6074335	2825	2825	2825	2825	493
741	20240624	090100	4681610	2825	2825	2825	2825	0
742	20240624	090000	4681610	2825	2810	2825	2810	1666