KissMeData/263770/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205900	76736555	2850	2850	2850	2850	522
3	20240625	205800	76736555	2850	2850	2850	2850	0
4	20240625	205700	76736555	2850	2850	2850	2850	0
5	20240625	205600	76736555	2850	2850	2850	2850	0
6	20240625	205500	76736555	2850	2850	2850	2850	0
7	20240625	205400	76736555	2850	2850	2850	2850	0
8	20240625	205300	76736555	2850	2850	2850	2850	0
9	20240625	205200	76736555	2850	2850	2850	2850	0
10	20240625	205100	76736555	2850	2850	2850	2850	0
11	20240625	205000	76736555	2850	2850	2850	2850	0
12	20240625	204900	76736555	2850	2850	2850	2850	0
13	20240625	204800	76736555	2850	2850	2850	2850	0
14	20240625	204700	76736555	2850	2850	2850	2850	0
15	20240625	204600	76736555	2850	2850	2850	2850	0
16	20240625	204500	76736555	2850	2850	2850	2850	0
17	20240625	204400	76736555	2850	2850	2850	2850	0
18	20240625	204300	76736555	2850	2850	2850	2850	0
19	20240625	204200	76736555	2850	2850	2850	2850	0
20	20240625	204100	76736555	2850	2850	2850	2850	0
21	20240625	204000	76736555	2850	2850	2850	2850	0
22	20240625	203900	76736555	2850	2850	2850	2850	0
23	20240625	203800	76736555	2850	2850	2850	2850	0
24	20240625	203700	76736555	2850	2850	2850	2850	0
25	20240625	203600	76736555	2850	2850	2850	2850	0
26	20240625	203500	76736555	2850	2850	2850	2850	0
27	20240625	203400	76736555	2850	2850	2850	2850	0
28	20240625	203300	76736555	2850	2850	2850	2850	0
29	20240625	203200	76736555	2850	2850	2850	2850	0
30	20240625	203100	76736555	2850	2850	2850	2850	0
31	20240625	203000	76736555	2850	2850	2850	2850	0
32	20240625	202900	76736555	2850	2850	2850	2850	522
33	20240625	202800	76736555	2850	2850	2850	2850	0
34	20240625	202700	76736555	2850	2850	2850	2850	0
35	20240625	202600	76736555	2850	2850	2850	2850	0
36	20240625	202500	76736555	2850	2850	2850	2850	0
37	20240625	202400	76736555	2850	2850	2850	2850	0
38	20240625	202300	76736555	2850	2850	2850	2850	0
39	20240625	202200	76736555	2850	2850	2850	2850	0
40	20240625	202100	76736555	2850	2850	2850	2850	0
41	20240625	202000	76736555	2850	2850	2850	2850	0
42	20240625	201900	76736555	2850	2850	2850	2850	0
43	20240625	201800	76736555	2850	2850	2850	2850	0
44	20240625	201700	76736555	2850	2850	2850	2850	0
45	20240625	201600	76736555	2850	2850	2850	2850	0
46	20240625	201500	76736555	2850	2850	2850	2850	0
47	20240625	201400	76736555	2850	2850	2850	2850	0
48	20240625	201300	76736555	2850	2850	2850	2850	0
49	20240625	201200	76736555	2850	2850	2850	2850	0
50	20240625	201100	76736555	2850	2850	2850	2850	0
51	20240625	201000	76736555	2850	2850	2850	2850	0
52	20240625	200900	76736555	2850	2850	2850	2850	0
53	20240625	200800	76736555	2850	2850	2850	2850	0
54	20240625	200700	76736555	2850	2850	2850	2850	0
55	20240625	200600	76736555	2850	2850	2850	2850	0
56	20240625	200500	76736555	2850	2850	2850	2850	0
57	20240625	200400	76736555	2850	2850	2850	2850	0
58	20240625	200300	76736555	2850	2850	2850	2850	0
59	20240625	200200	76736555	2850	2850	2850	2850	0
60	20240625	200100	76736555	2850	2850	2850	2850	0
61	20240625	200000	76736555	2850	2850	2850	2850	0
62	20240625	195900	76736555	2850	2850	2850	2850	522
63	20240625	195800	76736555	2850	2850	2850	2850	0
64	20240625	195700	76736555	2850	2850	2850	2850	0
65	20240625	195600	76736555	2850	2850	2850	2850	0
66	20240625	195500	76736555	2850	2850	2850	2850	0
67	20240625	195400	76736555	2850	2850	2850	2850	0
68	20240625	195300	76736555	2850	2850	2850	2850	0
69	20240625	195200	76736555	2850	2850	2850	2850	0
70	20240625	195100	76736555	2850	2850	2850	2850	0
71	20240625	195000	76736555	2850	2850	2850	2850	0
72	20240625	194900	76736555	2850	2850	2850	2850	0
73	20240625	194800	76736555	2850	2850	2850	2850	0
74	20240625	194700	76736555	2850	2850	2850	2850	0
75	20240625	194600	76736555	2850	2850	2850	2850	0
76	20240625	194500	76736555	2850	2850	2850	2850	0
77	20240625	194400	76736555	2850	2850	2850	2850	0
78	20240625	194300	76736555	2850	2850	2850	2850	0
79	20240625	194200	76736555	2850	2850	2850	2850	0
80	20240625	194100	76736555	2850	2850	2850	2850	0
81	20240625	194000	76736555	2850	2850	2850	2850	0
82	20240625	193900	76736555	2850	2850	2850	2850	0
83	20240625	193800	76736555	2850	2850	2850	2850	0
84	20240625	193700	76736555	2850	2850	2850	2850	0
85	20240625	193600	76736555	2850	2850	2850	2850	0
86	20240625	193500	76736555	2850	2850	2850	2850	0
87	20240625	193400	76736555	2850	2850	2850	2850	0
88	20240625	193300	76736555	2850	2850	2850	2850	0
89	20240625	193200	76736555	2850	2850	2850	2850	0
90	20240625	193100	76736555	2850	2850	2850	2850	0
91	20240625	193000	76736555	2850	2850	2850	2850	0
92	20240625	192900	76736555	2850	2850	2850	2850	522
93	20240625	192800	76736555	2850	2850	2850	2850	0
94	20240625	192700	76736555	2850	2850	2850	2850	0
95	20240625	192600	76736555	2850	2850	2850	2850	0
96	20240625	192500	76736555	2850	2850	2850	2850	0
97	20240625	192400	76736555	2850	2850	2850	2850	0
98	20240625	192300	76736555	2850	2850	2850	2850	0
99	20240625	192200	76736555	2850	2850	2850	2850	0
100	20240625	192100	76736555	2850	2850	2850	2850	0
101	20240625	192000	76736555	2850	2850	2850	2850	0
102	20240625	191900	76736555	2850	2850	2850	2850	0
103	20240625	191800	76736555	2850	2850	2850	2850	0
104	20240625	191700	76736555	2850	2850	2850	2850	0
105	20240625	191600	76736555	2850	2850	2850	2850	0
106	20240625	191500	76736555	2850	2850	2850	2850	0
107	20240625	191400	76736555	2850	2850	2850	2850	0
108	20240625	191300	76736555	2850	2850	2850	2850	0
109	20240625	191200	76736555	2850	2850	2850	2850	0
110	20240625	191100	76736555	2850	2850	2850	2850	0
111	20240625	191000	76736555	2850	2850	2850	2850	0
112	20240625	190900	76736555	2850	2850	2850	2850	0
113	20240625	190800	76736555	2850	2850	2850	2850	0
114	20240625	190700	76736555	2850	2850	2850	2850	0
115	20240625	190600	76736555	2850	2850	2850	2850	0
116	20240625	190500	76736555	2850	2850	2850	2850	0
117	20240625	190400	76736555	2850	2850	2850	2850	0
118	20240625	190300	76736555	2850	2850	2850	2850	0
119	20240625	190200	76736555	2850	2850	2850	2850	0
120	20240625	190100	76736555	2850	2850	2850	2850	0
121	20240625	190000	76736555	2850	2850	2850	2850	0
122	20240625	185900	76736555	2850	2850	2850	2850	522
123	20240625	185800	76736555	2850	2850	2850	2850	0
124	20240625	185700	76736555	2850	2850	2850	2850	0
125	20240625	185600	76736555	2850	2850	2850	2850	0
126	20240625	185500	76736555	2850	2850	2850	2850	0
127	20240625	185400	76736555	2850	2850	2850	2850	0
128	20240625	185300	76736555	2850	2850	2850	2850	0
129	20240625	185200	76736555	2850	2850	2850	2850	0
130	20240625	185100	76736555	2850	2850	2850	2850	0
131	20240625	185000	76736555	2850	2850	2850	2850	0
132	20240625	184900	76736555	2850	2850	2850	2850	0
133	20240625	184800	76736555	2850	2850	2850	2850	0
134	20240625	184700	76736555	2850	2850	2850	2850	0
135	20240625	184600	76736555	2850	2850	2850	2850	0
136	20240625	184500	76736555	2850	2850	2850	2850	0
137	20240625	184400	76736555	2850	2850	2850	2850	0
138	20240625	184300	76736555	2850	2850	2850	2850	0
139	20240625	184200	76736555	2850	2850	2850	2850	0
140	20240625	184100	76736555	2850	2850	2850	2850	0
141	20240625	184000	76736555	2850	2850	2850	2850	0
142	20240625	183900	76736555	2850	2850	2850	2850	0
143	20240625	183800	76736555	2850	2850	2850	2850	0
144	20240625	183700	76736555	2850	2850	2850	2850	0
145	20240625	183600	76736555	2850	2850	2850	2850	0
146	20240625	183500	76736555	2850	2850	2850	2850	0
147	20240625	183400	76736555	2850	2850	2850	2850	0
148	20240625	183300	76736555	2850	2850	2850	2850	0
149	20240625	183200	76736555	2850	2850	2850	2850	0
150	20240625	183100	76736555	2850	2850	2850	2850	0
151	20240625	183000	76736555	2850	2850	2850	2850	0
152	20240625	182900	76736555	2850	2850	2850	2850	522
153	20240625	182800	76736555	2850	2850	2850	2850	0
154	20240625	182700	76736555	2850	2850	2850	2850	0
155	20240625	182600	76736555	2850	2850	2850	2850	0
156	20240625	182500	76736555	2850	2850	2850	2850	0
157	20240625	182400	76736555	2850	2850	2850	2850	0
158	20240625	182300	76736555	2850	2850	2850	2850	0
159	20240625	182200	76736555	2850	2850	2850	2850	0
160	20240625	182100	76736555	2850	2850	2850	2850	0
161	20240625	182000	76736555	2850	2850	2850	2850	0
162	20240625	181900	76736555	2850	2850	2850	2850	0
163	20240625	181800	76736555	2850	2850	2850	2850	0
164	20240625	181700	76736555	2850	2850	2850	2850	0
165	20240625	181600	76736555	2850	2850	2850	2850	0
166	20240625	181500	76736555	2850	2850	2850	2850	0
167	20240625	181400	76736555	2850	2850	2850	2850	0
168	20240625	181300	76736555	2850	2850	2850	2850	0
169	20240625	181200	76736555	2850	2850	2850	2850	0
170	20240625	181100	76736555	2850	2850	2850	2850	0
171	20240625	181000	76736555	2850	2850	2850	2850	0
172	20240625	180900	76736555	2850	2850	2850	2850	0
173	20240625	180800	76736555	2850	2850	2850	2850	0
174	20240625	180700	76736555	2850	2850	2850	2850	0
175	20240625	180600	76736555	2850	2850	2850	2850	0
176	20240625	180500	76736555	2850	2850	2850	2850	0
177	20240625	180400	76736555	2850	2850	2850	2850	0
178	20240625	180300	76736555	2850	2850	2850	2850	0
179	20240625	180200	76736555	2850	2850	2850	2850	0
180	20240625	180100	76736555	2850	2850	2850	2850	0
181	20240625	180000	76736555	2850	2850	2850	2850	0
182	20240625	175900	76736555	2850	2850	2850	2850	522
183	20240625	175800	76736555	2850	2850	2850	2850	0
184	20240625	175700	76736555	2850	2850	2850	2850	0
185	20240625	175600	76736555	2850	2850	2850	2850	0
186	20240625	175500	76736555	2850	2850	2850	2850	0
187	20240625	175400	76736555	2850	2850	2850	2850	0
188	20240625	175300	76736555	2850	2850	2850	2850	0
189	20240625	175200	76736555	2850	2850	2850	2850	0
190	20240625	175100	76736555	2850	2850	2850	2850	0
191	20240625	175000	76736555	2850	2850	2850	2850	0
192	20240625	174900	76736555	2850	2850	2850	2850	0
193	20240625	174800	76736555	2850	2850	2850	2850	0
194	20240625	174700	76736555	2850	2850	2850	2850	0
195	20240625	174600	76736555	2850	2850	2850	2850	0
196	20240625	174500	76736555	2850	2850	2850	2850	0
197	20240625	174400	76736555	2850	2850	2850	2850	0
198	20240625	174300	76736555	2850	2850	2850	2850	0
199	20240625	174200	76736555	2850	2850	2850	2850	0
200	20240625	174100	76736555	2850	2850	2850	2850	0
201	20240625	174000	76736555	2850	2850	2850	2850	0
202	20240625	173900	76736555	2850	2850	2850	2850	0
203	20240625	173800	76736555	2850	2850	2850	2850	0
204	20240625	173700	76736555	2850	2850	2850	2850	0
205	20240625	173600	76736555	2850	2850	2850	2850	0
206	20240625	173500	76736555	2850	2850	2850	2850	0
207	20240625	173400	76736555	2850	2850	2850	2850	0
208	20240625	173300	76736555	2850	2850	2850	2850	0
209	20240625	173200	76736555	2850	2850	2850	2850	0
210	20240625	173100	76736555	2850	2850	2850	2850	0
211	20240625	173000	76736555	2850	2850	2850	2850	0
212	20240625	172900	76736555	2850	2850	2850	2850	522
213	20240625	172800	76736555	2850	2850	2850	2850	0
214	20240625	172700	76736555	2850	2850	2850	2850	0
215	20240625	172600	76736555	2850	2850	2850	2850	0
216	20240625	172500	76736555	2850	2850	2850	2850	0
217	20240625	172400	76736555	2850	2850	2850	2850	0
218	20240625	172300	76736555	2850	2850	2850	2850	0
219	20240625	172200	76736555	2850	2850	2850	2850	0
220	20240625	172100	76736555	2850	2850	2850	2850	0
221	20240625	172000	76736555	2850	2850	2850	2850	0
222	20240625	171900	76736555	2850	2850	2850	2850	0
223	20240625	171800	76736555	2850	2850	2850	2850	0
224	20240625	171700	76736555	2850	2850	2850	2850	0
225	20240625	171600	76736555	2850	2850	2850	2850	0
226	20240625	171500	76736555	2850	2850	2850	2850	0
227	20240625	171400	76736555	2850	2850	2850	2850	0
228	20240625	171300	76736555	2850	2850	2850	2850	0
229	20240625	171200	76736555	2850	2850	2850	2850	0
230	20240625	171100	76736555	2850	2850	2850	2850	0
231	20240625	171000	76736555	2850	2850	2850	2850	0
232	20240625	170900	76736555	2850	2850	2850	2850	0
233	20240625	170800	76736555	2850	2850	2850	2850	0
234	20240625	170700	76736555	2850	2850	2850	2850	0
235	20240625	170600	76736555	2850	2850	2850	2850	0
236	20240625	170500	76736555	2850	2850	2850	2850	0
237	20240625	170400	76736555	2850	2850	2850	2850	0
238	20240625	170300	76736555	2850	2850	2850	2850	0
239	20240625	170200	76736555	2850	2850	2850	2850	0
240	20240625	170100	76736555	2850	2850	2850	2850	0
241	20240625	170000	76736555	2850	2850	2850	2850	0
242	20240625	165900	76736555	2850	2850	2850	2850	522
243	20240625	165800	76736555	2850	2850	2850	2850	0
244	20240625	165700	76736555	2850	2850	2850	2850	0
245	20240625	165600	76736555	2850	2850	2850	2850	0
246	20240625	165500	76736555	2850	2850	2850	2850	0
247	20240625	165400	76736555	2850	2850	2850	2850	0
248	20240625	165300	76736555	2850	2850	2850	2850	0
249	20240625	165200	76736555	2850	2850	2850	2850	0
250	20240625	165100	76736555	2850	2850	2850	2850	0
251	20240625	165000	76736555	2850	2850	2850	2850	0
252	20240625	164900	76736555	2850	2850	2850	2850	0
253	20240625	164800	76736555	2850	2850	2850	2850	0
254	20240625	164700	76736555	2850	2850	2850	2850	0
255	20240625	164600	76736555	2850	2850	2850	2850	0
256	20240625	164500	76736555	2850	2850	2850	2850	0
257	20240625	164400	76736555	2850	2850	2850	2850	0
258	20240625	164300	76736555	2850	2850	2850	2850	0
259	20240625	164200	76736555	2850	2850	2850	2850	0
260	20240625	164100	76736555	2850	2850	2850	2850	0
261	20240625	164000	76736555	2850	2850	2850	2850	0
262	20240625	163900	76736555	2850	2850	2850	2850	0
263	20240625	163800	76736555	2850	2850	2850	2850	0
264	20240625	163700	76736555	2850	2850	2850	2850	0
265	20240625	163600	76736555	2850	2850	2850	2850	0
266	20240625	163500	76736555	2850	2850	2850	2850	0
267	20240625	163400	76736555	2850	2850	2850	2850	0
268	20240625	163300	76736555	2850	2850	2850	2850	0
269	20240625	163200	76736555	2850	2850	2850	2850	0
270	20240625	163100	76736555	2850	2850	2850	2850	0
271	20240625	163000	76736555	2850	2850	2850	2850	0
272	20240625	162900	76736555	2850	2850	2850	2850	522
273	20240625	162800	76736555	2850	2850	2850	2850	0
274	20240625	162700	76736555	2850	2850	2850	2850	0
275	20240625	162600	76736555	2850	2850	2850	2850	0
276	20240625	162500	76736555	2850	2850	2850	2850	0
277	20240625	162400	76736555	2850	2850	2850	2850	0
278	20240625	162300	76736555	2850	2850	2850	2850	0
279	20240625	162200	76736555	2850	2850	2850	2850	0
280	20240625	162100	76736555	2850	2850	2850	2850	0
281	20240625	162000	76736555	2850	2850	2850	2850	0
282	20240625	161900	76736555	2850	2850	2850	2850	0
283	20240625	161800	76736555	2850	2850	2850	2850	0
284	20240625	161700	76736555	2850	2850	2850	2850	0
285	20240625	161600	76736555	2850	2850	2850	2850	0
286	20240625	161500	76736555	2850	2850	2850	2850	0
287	20240625	161400	76736555	2850	2850	2850	2850	0
288	20240625	161300	76736555	2850	2850	2850	2850	0
289	20240625	161200	76736555	2850	2850	2850	2850	0
290	20240625	161100	76736555	2850	2850	2850	2850	0
291	20240625	161000	76736555	2850	2850	2850	2850	0
292	20240625	160900	76736555	2850	2850	2850	2850	0
293	20240625	160800	76736555	2850	2850	2850	2850	0
294	20240625	160700	76736555	2850	2850	2850	2850	0
295	20240625	160600	76736555	2850	2850	2850	2850	0
296	20240625	160500	76736555	2850	2850	2850	2850	0
297	20240625	160400	76736555	2850	2850	2850	2850	0
298	20240625	160300	76736555	2850	2850	2850	2850	0
299	20240625	160200	76736555	2850	2850	2850	2850	0
300	20240625	160100	76736555	2850	2850	2850	2850	0
301	20240625	160000	76736555	2850	2850	2850	2850	0
302	20240625	155900	76736555	2850	2850	2850	2850	522
303	20240625	155800	76736555	2850	2850	2850	2850	0
304	20240625	155700	76736555	2850	2850	2850	2850	0
305	20240625	155600	76736555	2850	2850	2850	2850	0
306	20240625	155500	76736555	2850	2850	2850	2850	0
307	20240625	155400	76736555	2850	2850	2850	2850	0
308	20240625	155300	76736555	2850	2850	2850	2850	0
309	20240625	155200	76736555	2850	2850	2850	2850	0
310	20240625	155100	76736555	2850	2850	2850	2850	0
311	20240625	155000	76736555	2850	2850	2850	2850	0
312	20240625	154900	76736555	2850	2850	2850	2850	0
313	20240625	154800	76736555	2850	2850	2850	2850	0
314	20240625	154700	76736555	2850	2850	2850	2850	0
315	20240625	154600	76736555	2850	2850	2850	2850	0
316	20240625	154500	76736555	2850	2850	2850	2850	0
317	20240625	154400	76736555	2850	2850	2850	2850	0
318	20240625	154300	76736555	2850	2850	2850	2850	0
319	20240625	154200	76736555	2850	2850	2850	2850	0
320	20240625	154100	76736555	2850	2850	2850	2850	0
321	20240625	154000	76736555	2850	2850	2850	2850	0
322	20240625	153900	76736555	2850	2850	2850	2850	0
323	20240625	153800	76736555	2850	2850	2850	2850	0
324	20240625	153700	76736555	2850	2850	2850	2850	0
325	20240625	153600	76736555	2850	2850	2850	2850	0
326	20240625	153500	76736555	2850	2850	2850	2850	0
327	20240625	153400	76736555	2850	2850	2850	2850	0
328	20240625	153300	76736555	2850	2850	2850	2850	0
329	20240625	153200	76736555	2850	2850	2850	2850	0
330	20240625	153100	76736555	2850	2850	2850	2850	0
331	20240625	153000	76736555	2850	2850	2850	2850	522
332	20240625	152900	75248855	2850	2850	2850	2850	0
333	20240625	152800	75248855	2850	2850	2850	2850	0
334	20240625	152700	75248855	2850	2850	2850	2850	0
335	20240625	152600	75248855	2850	2850	2850	2850	0
336	20240625	152500	75248855	2850	2850	2850	2850	0
337	20240625	152400	75248855	2850	2850	2850	2850	0
338	20240625	152300	75248855	2850	2850	2850	2850	0
339	20240625	152200	75248855	2850	2850	2850	2850	0
340	20240625	152100	75248855	2850	2850	2850	2850	0
341	20240625	152000	75248855	2850	2850	2850	2850	0
342	20240625	151900	75248855	2850	2840	2850	2840	528
343	20240625	151800	73748980	2840	2840	2840	2840	0
344	20240625	151700	73748980	2840	2840	2840	2840	484
345	20240625	151600	72374420	2840	2840	2840	2840	9
346	20240625	151500	72348860	2830	2830	2830	2830	158
347	20240625	151400	71901720	2835	2835	2835	2835	0
348	20240625	151300	71901720	2835	2835	2835	2835	0
349	20240625	151200	71901720	2835	2835	2835	2835	0
350	20240625	151100	71901720	2835	2835	2835	2835	0
351	20240625	151000	71901720	2835	2835	2835	2835	0
352	20240625	150900	71901720	2835	2835	2835	2835	7
353	20240625	150800	71881875	2830	2830	2830	2830	0
354	20240625	150700	71881875	2830	2830	2830	2830	0
355	20240625	150600	71881875	2830	2830	2830	2830	0
356	20240625	150500	71881875	2830	2830	2830	2830	208
357	20240625	150400	71293235	2835	2835	2835	2835	0
358	20240625	150300	71293235	2835	2835	2835	2835	0
359	20240625	150200	71293235	2835	2835	2835	2835	0
360	20240625	150100	71293235	2835	2835	2835	2835	0
361	20240625	150000	71293235	2835	2835	2835	2835	0
362	20240625	145900	71293235	2835	2835	2835	2835	0
363	20240625	145800	71293235	2835	2835	2835	2835	64
364	20240625	145700	71111795	2835	2835	2835	2835	6
365	20240625	145600	71094785	2835	2835	2835	2835	0
366	20240625	145500	71094785	2835	2835	2835	2835	0
367	20240625	145400	71094785	2835	2835	2835	2835	10
368	20240625	145300	71066435	2835	2835	2835	2835	0
369	20240625	145200	71066435	2835	2835	2835	2835	0
370	20240625	145100	71066435	2835	2835	2835	2835	0
371	20240625	145000	71066435	2835	2835	2835	2835	0
372	20240625	144900	71066435	2835	2835	2835	2835	0
373	20240625	144800	71066435	2835	2835	2835	2835	0
374	20240625	144700	71066435	2835	2835	2835	2835	20
375	20240625	144600	71009735	2835	2835	2835	2835	0
376	20240625	144500	71009735	2835	2835	2835	2835	0
377	20240625	144400	71009735	2835	2835	2835	2835	0
378	20240625	144300	71009735	2835	2835	2835	2835	0
379	20240625	144200	71009735	2835	2835	2835	2835	0
380	20240625	144100	71009735	2835	2835	2835	2835	0
381	20240625	144000	71009735	2835	2835	2835	2835	0
382	20240625	143900	71009735	2835	2835	2835	2835	3
383	20240625	143800	71001230	2830	2830	2830	2830	121
384	20240625	143700	70658800	2830	2830	2830	2830	0
385	20240625	143600	70658800	2830	2830	2830	2830	0
386	20240625	143500	70658800	2830	2830	2830	2830	0
387	20240625	143400	70658800	2830	2830	2830	2830	37
388	20240625	143300	70554090	2830	2830	2830	2830	0
389	20240625	143200	70554090	2830	2830	2830	2830	0
390	20240625	143100	70554090	2830	2830	2830	2830	0
391	20240625	143000	70554090	2830	2830	2830	2830	0
392	20240625	142900	70554090	2830	2830	2830	2830	0
393	20240625	142800	70554090	2830	2830	2830	2830	0
394	20240625	142700	70554090	2830	2830	2830	2830	0
395	20240625	142600	70554090	2830	2830	2830	2830	0
396	20240625	142500	70554090	2830	2830	2830	2830	0
397	20240625	142400	70554090	2830	2830	2830	2830	0
398	20240625	142300	70554090	2830	2830	2830	2830	0
399	20240625	142200	70554090	2830	2830	2830	2830	0
400	20240625	142100	70554090	2830	2830	2830	2830	173
401	20240625	142000	70064500	2830	2830	2830	2830	0
402	20240625	141900	70064500	2830	2830	2830	2830	0
403	20240625	141800	70064500	2830	2830	2830	2830	0
404	20240625	141700	70064500	2830	2830	2830	2830	0
405	20240625	141600	70064500	2830	2830	2830	2830	16
406	20240625	141500	70019220	2830	2830	2830	2830	2
407	20240625	141400	70013560	2830	2830	2830	2830	0
408	20240625	141300	70013560	2830	2830	2830	2830	0
409	20240625	141200	70013560	2830	2830	2830	2830	0
410	20240625	141100	70013560	2830	2830	2830	2830	0
411	20240625	141000	70013560	2830	2830	2830	2830	0
412	20240625	140900	70013560	2830	2830	2830	2830	150
413	20240625	140800	69589060	2830	2830	2830	2830	0
414	20240625	140700	69589060	2830	2830	2830	2830	0
415	20240625	140600	69589060	2830	2830	2830	2830	60
416	20240625	140500	69419260	2820	2820	2820	2820	0
417	20240625	140400	69419260	2820	2825	2825	2820	349
418	20240625	140300	68434380	2820	2820	2820	2820	0
419	20240625	140200	68434380	2820	2820	2820	2820	0
420	20240625	140100	68434380	2820	2820	2820	2820	0
421	20240625	140000	68434380	2820	2820	2820	2820	0
422	20240625	135900	68434380	2820	2820	2820	2820	20
423	20240625	135800	68377980	2820	2820	2820	2820	0
424	20240625	135700	68377980	2820	2820	2820	2820	0
425	20240625	135600	68377980	2820	2820	2820	2820	0
426	20240625	135500	68377980	2820	2820	2820	2820	0
427	20240625	135400	68377980	2820	2820	2820	2820	0
428	20240625	135300	68377980	2820	2820	2820	2820	0
429	20240625	135200	68377980	2820	2820	2820	2820	0
430	20240625	135100	68377980	2820	2820	2820	2820	0
431	20240625	135000	68377980	2820	2820	2820	2820	0
432	20240625	134900	68377980	2820	2820	2820	2820	0
433	20240625	134800	68377980	2820	2820	2820	2820	0
434	20240625	134700	68377980	2820	2820	2820	2820	0
435	20240625	134600	68377980	2820	2820	2820	2820	0
436	20240625	134500	68377980	2820	2820	2820	2820	0
437	20240625	134400	68377980	2820	2825	2825	2820	35
438	20240625	134300	68279135	2825	2825	2825	2825	0
439	20240625	134200	68279135	2825	2825	2825	2825	78
440	20240625	134100	68058785	2825	2825	2825	2825	0
441	20240625	134000	68058785	2825	2825	2825	2825	0
442	20240625	133900	68058785	2825	2825	2825	2825	0
443	20240625	133800	68058785	2825	2825	2825	2825	0
444	20240625	133700	68058785	2825	2825	2825	2825	0
445	20240625	133600	68058785	2825	2825	2825	2825	20
446	20240625	133500	68002285	2825	2825	2825	2825	0
447	20240625	133400	68002285	2825	2825	2825	2825	0
448	20240625	133300	68002285	2825	2825	2825	2825	0
449	20240625	133200	68002285	2825	2825	2825	2825	0
450	20240625	133100	68002285	2825	2825	2825	2825	0
451	20240625	133000	68002285	2825	2825	2825	2825	0
452	20240625	132900	68002285	2825	2825	2825	2825	7
453	20240625	132800	67982510	2825	2825	2825	2825	152
454	20240625	132700	67553110	2830	2830	2830	2830	0
455	20240625	132600	67553110	2830	2830	2830	2830	0
456	20240625	132500	67553110	2830	2830	2830	2830	0
457	20240625	132400	67553110	2830	2830	2830	2830	0
458	20240625	132300	67553110	2830	2830	2830	2830	0
459	20240625	132200	67553110	2830	2830	2830	2830	94
460	20240625	132100	67287090	2840	2840	2840	2840	0
461	20240625	132000	67287090	2840	2840	2840	2840	0
462	20240625	131900	67287090	2840	2840	2840	2840	0
463	20240625	131800	67287090	2840	2840	2840	2840	0
464	20240625	131700	67287090	2840	2840	2840	2840	0
465	20240625	131600	67287090	2840	2840	2840	2840	0
466	20240625	131500	67287090	2840	2840	2840	2840	0
467	20240625	131400	67287090	2840	2840	2840	2840	1
468	20240625	131300	67284250	2840	2840	2840	2840	0
469	20240625	131200	67284250	2840	2840	2840	2840	0
470	20240625	131100	67284250	2840	2840	2840	2840	365
471	20240625	131000	66247650	2830	2835	2835	2830	205
472	20240625	130900	65667350	2835	2835	2835	2835	10
473	20240625	130800	65639000	2835	2835	2835	2835	0
474	20240625	130700	65639000	2835	2835	2835	2835	0
475	20240625	130600	65639000	2835	2835	2835	2835	0
476	20240625	130500	65639000	2835	2835	2835	2835	0
477	20240625	130400	65639000	2835	2835	2835	2835	0
478	20240625	130300	65639000	2835	2835	2835	2835	0
479	20240625	130200	65639000	2835	2835	2835	2835	10
480	20240625	130100	65610650	2840	2840	2840	2840	0
481	20240625	130000	65610650	2840	2840	2840	2840	0
482	20240625	125900	65610650	2840	2840	2840	2840	0
483	20240625	125800	65610650	2840	2840	2840	2840	0
484	20240625	125700	65610650	2840	2840	2840	2840	0
485	20240625	125600	65610650	2840	2840	2840	2840	0
486	20240625	125500	65610650	2840	2840	2840	2840	0
487	20240625	125400	65610650	2840	2840	2840	2840	0
488	20240625	125300	65610650	2840	2840	2840	2840	0
489	20240625	125200	65610650	2840	2840	2840	2840	0
490	20240625	125100	65610650	2840	2840	2840	2840	1
491	20240625	125000	65607810	2820	2820	2820	2820	45
492	20240625	124900	65480910	2820	2830	2830	2820	40
493	20240625	124800	65367900	2840	2840	2840	2840	0
494	20240625	124700	65367900	2840	2835	2840	2835	8
495	20240625	124600	65345215	2830	2830	2830	2830	0
496	20240625	124500	65345215	2830	2830	2830	2830	0
497	20240625	124400	65345215	2830	2830	2830	2830	0
498	20240625	124300	65345215	2830	2830	2830	2830	0
499	20240625	124200	65345215	2830	2830	2830	2830	0
500	20240625	124100	65345215	2830	2830	2830	2830	0
501	20240625	124000	65345215	2830	2830	2830	2830	0
502	20240625	123900	65345215	2830	2830	2830	2830	0
503	20240625	123800	65345215	2830	2830	2830	2830	0
504	20240625	123700	65345215	2830	2830	2830	2830	0
505	20240625	123600	65345215	2830	2830	2830	2830	0
506	20240625	123500	65345215	2830	2830	2830	2830	0
507	20240625	123400	65345215	2830	2830	2830	2830	0
508	20240625	123300	65345215	2830	2830	2830	2830	0
509	20240625	123200	65345215	2830	2830	2830	2830	4
510	20240625	123100	65333895	2830	2830	2830	2830	0
511	20240625	123000	65333895	2830	2830	2830	2830	0
512	20240625	122900	65333895	2830	2830	2830	2830	2
513	20240625	122800	65328235	2830	2830	2830	2830	0
514	20240625	122700	65328235	2830	2830	2830	2830	0
515	20240625	122600	65328235	2830	2830	2830	2830	6
516	20240625	122500	65311255	2830	2830	2830	2830	35
517	20240625	122400	65212205	2830	2830	2830	2830	0
518	20240625	122300	65212205	2830	2830	2830	2830	0
519	20240625	122200	65212205	2830	2830	2830	2830	0
520	20240625	122100	65212205	2830	2830	2830	2830	0
521	20240625	122000	65212205	2830	2830	2830	2830	132
522	20240625	121900	64838645	2820	2820	2820	2820	0
523	20240625	121800	64838645	2820	2820	2820	2820	0
524	20240625	121700	64838645	2820	2820	2820	2820	0
525	20240625	121600	64838645	2820	2820	2820	2820	0
526	20240625	121500	64838645	2820	2820	2820	2820	0
527	20240625	121400	64838645	2820	2820	2820	2820	0
528	20240625	121300	64838645	2820	2820	2820	2820	0
529	20240625	121200	64838645	2820	2820	2820	2820	0
530	20240625	121100	64838645	2820	2820	2820	2820	0
531	20240625	121000	64838645	2820	2820	2820	2820	0
532	20240625	120900	64838645	2820	2820	2820	2820	0
533	20240625	120800	64838645	2820	2820	2820	2820	0
534	20240625	120700	64838645	2820	2820	2820	2820	0
535	20240625	120600	64838645	2820	2820	2820	2820	0
536	20240625	120500	64838645	2820	2820	2820	2820	0
537	20240625	120400	64838645	2820	2820	2820	2820	553
538	20240625	120300	63279185	2820	2820	2820	2820	0
539	20240625	120200	63279185	2820	2820	2820	2820	32
540	20240625	120100	63188945	2815	2815	2815	2815	0
541	20240625	120000	63188945	2815	2815	2815	2815	0
542	20240625	115900	63188945	2815	2815	2815	2815	0
543	20240625	115800	63188945	2815	2815	2815	2815	0
544	20240625	115700	63188945	2815	2815	2815	2815	0
545	20240625	115600	63188945	2815	2815	2815	2815	0
546	20240625	115500	63188945	2815	2815	2815	2815	0
547	20240625	115400	63188945	2815	2815	2815	2815	0
548	20240625	115300	63188945	2815	2815	2815	2815	0
549	20240625	115200	63188945	2815	2815	2815	2815	0
550	20240625	115100	63188945	2815	2815	2815	2815	0
551	20240625	115000	63188945	2815	2815	2815	2815	0
552	20240625	114900	63188945	2815	2815	2815	2815	0
553	20240625	114800	63188945	2815	2815	2815	2815	0
554	20240625	114700	63188945	2815	2815	2815	2815	0
555	20240625	114600	63188945	2815	2815	2815	2815	0
556	20240625	114500	63188945	2815	2815	2815	2815	70
557	20240625	114400	62991895	2815	2815	2815	2815	0
558	20240625	114300	62991895	2815	2815	2815	2815	0
559	20240625	114200	62991895	2815	2815	2815	2815	298
560	20240625	114100	62153025	2820	2820	2820	2820	50
561	20240625	114000	62012025	2820	2820	2820	2820	0
562	20240625	113900	62012025	2820	2820	2820	2820	0
563	20240625	113800	62012025	2820	2820	2820	2820	10
564	20240625	113700	61983825	2820	2820	2820	2820	10
565	20240625	113600	61955625	2825	2825	2825	2825	0
566	20240625	113500	61955625	2825	2825	2825	2825	140
567	20240625	113400	61560125	2825	2825	2825	2825	106
568	20240625	113300	61260675	2825	2825	2825	2825	0
569	20240625	113200	61260675	2825	2825	2825	2825	0
570	20240625	113100	61260675	2825	2825	2825	2825	0
571	20240625	113000	61260675	2825	2825	2825	2825	0
572	20240625	112900	61260675	2825	2825	2825	2825	0
573	20240625	112800	61260675	2825	2825	2825	2825	54
574	20240625	112700	61108125	2825	2825	2825	2825	0
575	20240625	112600	61108125	2825	2825	2825	2825	0
576	20240625	112500	61108125	2825	2825	2825	2825	0
577	20240625	112400	61108125	2825	2825	2825	2825	0
578	20240625	112300	61108125	2825	2825	2825	2825	0
579	20240625	112200	61108125	2825	2825	2825	2825	0
580	20240625	112100	61108125	2825	2825	2825	2825	0
581	20240625	112000	61108125	2825	2825	2825	2825	0
582	20240625	111900	61108125	2825	2825	2825	2825	0
583	20240625	111800	61108125	2825	2825	2825	2825	0
584	20240625	111700	61108125	2825	2825	2825	2825	0
585	20240625	111600	61108125	2825	2825	2825	2825	50
586	20240625	111500	60966875	2830	2830	2830	2830	0
587	20240625	111400	60966875	2830	2830	2830	2830	0
588	20240625	111300	60966875	2830	2830	2830	2830	0
589	20240625	111200	60966875	2830	2830	2830	2830	0
590	20240625	111100	60966875	2830	2830	2830	2830	1
591	20240625	111000	60964045	2810	2810	2810	2810	0
592	20240625	110900	60964045	2810	2810	2810	2810	0
593	20240625	110800	60964045	2810	2810	2810	2810	0
594	20240625	110700	60964045	2810	2810	2810	2810	0
595	20240625	110600	60964045	2810	2815	2815	2810	1279
596	20240625	110500	57369030	2810	2810	2810	2810	0
597	20240625	110400	57369030	2810	2810	2810	2810	0
598	20240625	110300	57369030	2810	2810	2810	2810	0
599	20240625	110200	57369030	2810	2820	2820	2810	500
600	20240625	110100	55962145	2840	2840	2840	2840	1
601	20240625	110000	55959305	2840	2840	2840	2840	2
602	20240625	105900	55953625	2820	2820	2820	2820	0
603	20240625	105800	55953625	2820	2820	2820	2820	0
604	20240625	105700	55953625	2820	2820	2820	2820	0
605	20240625	105600	55953625	2820	2820	2820	2820	0
606	20240625	105500	55953625	2820	2820	2820	2820	0
607	20240625	105400	55953625	2820	2820	2820	2820	0
608	20240625	105300	55953625	2820	2820	2820	2820	0
609	20240625	105200	55953625	2820	2820	2820	2820	0
610	20240625	105100	55953625	2820	2820	2820	2820	0
611	20240625	105000	55953625	2820	2820	2820	2820	0
612	20240625	104900	55953625	2820	2820	2820	2820	0
613	20240625	104800	55953625	2820	2820	2820	2820	0
614	20240625	104700	55953625	2820	2835	2835	2820	200
615	20240625	104600	55389070	2835	2835	2835	2835	0
616	20240625	104500	55389070	2835	2835	2835	2835	21
617	20240625	104400	55329535	2835	2835	2835	2835	35
618	20240625	104300	55230310	2830	2830	2830	2830	0
619	20240625	104200	55230310	2830	2830	2830	2830	73
620	20240625	104100	55023720	2830	2830	2830	2830	0
621	20240625	104000	55023720	2830	2830	2830	2830	0
622	20240625	103900	55023720	2830	2830	2830	2830	0
623	20240625	103800	55023720	2830	2830	2830	2830	0
624	20240625	103700	55023720	2830	2830	2830	2830	17
625	20240625	103600	54975610	2810	2810	2810	2810	0
626	20240625	103500	54975610	2810	2810	2810	2810	0
627	20240625	103400	54975610	2810	2810	2810	2810	0
628	20240625	103300	54975610	2810	2810	2810	2810	0
629	20240625	103200	54975610	2810	2810	2810	2810	0
630	20240625	103100	54975610	2810	2810	2810	2810	0
631	20240625	103000	54975610	2810	2810	2810	2810	0
632	20240625	102900	54975610	2810	2810	2810	2810	0
633	20240625	102800	54975610	2810	2810	2810	2810	0
634	20240625	102700	54975610	2810	2810	2810	2810	0
635	20240625	102600	54975610	2810	2810	2810	2810	40
636	20240625	102500	54863210	2810	2810	2810	2810	0
637	20240625	102400	54863210	2810	2810	2810	2810	0
638	20240625	102300	54863210	2810	2810	2810	2810	0
639	20240625	102200	54863210	2810	2810	2810	2810	0
640	20240625	102100	54863210	2810	2830	2830	2810	296
641	20240625	102000	54028870	2830	2830	2830	2830	0
642	20240625	101900	54028870	2830	2815	2830	2815	494
643	20240625	101800	52637915	2810	2840	2840	2810	259
644	20240625	101700	51907485	2850	2850	2850	2850	100
645	20240625	101600	51622485	2850	2850	2850	2850	0
646	20240625	101500	51622485	2850	2850	2850	2850	0
647	20240625	101400	51622485	2850	2850	2850	2850	0
648	20240625	101300	51622485	2850	2850	2850	2850	4
649	20240625	101200	51611085	2850	2850	2850	2850	0
650	20240625	101100	51611085	2850	2850	2850	2850	0
651	20240625	101000	51611085	2850	2815	2850	2815	35
652	20240625	100900	51511955	2815	2810	2815	2805	1519
653	20240625	100800	47240745	2815	2820	2820	2815	1911
654	20240625	100700	41861000	2815	2815	2815	2815	0
655	20240625	100600	41861000	2815	2815	2815	2815	0
656	20240625	100500	41861000	2815	2820	2820	2815	343
657	20240625	100400	40893905	2820	2820	2820	2820	1
658	20240625	100300	40891085	2830	2830	2830	2830	1
659	20240625	100200	40888255	2830	2830	2830	2830	0
660	20240625	100100	40888255	2830	2830	2830	2830	100
661	20240625	100000	40605255	2830	2830	2830	2815	1482
662	20240625	095900	36423305	2830	2830	2830	2830	0
663	20240625	095800	36423305	2830	2830	2830	2830	0
664	20240625	095700	36423305	2830	2830	2830	2830	656
665	20240625	095600	34566825	2850	2845	2850	2845	6
666	20240625	095500	34549750	2830	2830	2830	2830	110
667	20240625	095400	34238450	2830	2830	2830	2830	0
668	20240625	095300	34238450	2830	2830	2830	2830	341
669	20240625	095200	33273420	2835	2835	2835	2835	0
670	20240625	095100	33273420	2835	2835	2835	2835	0
671	20240625	095000	33273420	2835	2835	2835	2835	3336
672	20240625	094900	23815860	2825	2825	2825	2825	0
673	20240625	094800	23815860	2825	2825	2825	2825	0
674	20240625	094700	23815860	2825	2825	2825	2825	0
675	20240625	094600	23815860	2825	2825	2825	2825	0
676	20240625	094500	23815860	2825	2825	2825	2825	0
677	20240625	094400	23815860	2825	2825	2825	2825	509
678	20240625	094300	22377935	2825	2825	2825	2825	0
679	20240625	094200	22377935	2825	2825	2825	2825	0
680	20240625	094100	22377935	2825	2825	2825	2825	86
681	20240625	094000	22134985	2830	2830	2830	2830	0
682	20240625	093900	22134985	2830	2830	2830	2830	0
683	20240625	093800	22134985	2830	2830	2830	2830	0
684	20240625	093700	22134985	2830	2830	2830	2830	0
685	20240625	093600	22134985	2830	2840	2840	2830	811
686	20240625	093500	19839795	2835	2850	2850	2835	53
687	20240625	093400	19689495	2850	2850	2850	2850	0
688	20240625	093300	19689495	2850	2850	2850	2850	0
689	20240625	093200	19689495	2850	2850	2850	2850	0
690	20240625	093100	19689495	2850	2850	2850	2850	0
691	20240625	093000	19689495	2850	2850	2850	2850	0
692	20240625	092900	19689495	2850	2850	2850	2850	5
693	20240625	092800	19675245	2850	2850	2850	2850	0
694	20240625	092700	19675245	2850	2850	2850	2850	52
695	20240625	092600	19527045	2835	2835	2835	2835	0
696	20240625	092500	19527045	2835	2835	2835	2835	0
697	20240625	092400	19527045	2835	2835	2835	2835	0
698	20240625	092300	19527045	2835	2840	2840	2835	400
699	20240625	092200	18392945	2835	2835	2835	2835	0
700	20240625	092100	18392945	2835	2835	2835	2835	0
701	20240625	092000	18392945	2835	2835	2835	2835	0
702	20240625	091900	18392945	2835	2835	2835	2835	0
703	20240625	091800	18392945	2835	2835	2835	2835	36
704	20240625	091700	18290885	2830	2835	2835	2830	50
705	20240625	091600	18149380	2840	2850	2850	2840	1701
706	20240625	091500	13318530	2830	2830	2830	2830	240
707	20240625	091400	12639330	2830	2830	2850	2830	3
708	20240625	091300	12630820	2830	2830	2830	2830	200
709	20240625	091200	12064820	2830	2830	2830	2830	0
710	20240625	091100	12064820	2830	2830	2830	2830	419
711	20240625	091000	10879050	2830	2830	2830	2830	302
712	20240625	090900	10024390	2830	2830	2830	2830	20
713	20240625	090800	9967790	2830	2835	2840	2830	692
714	20240625	090700	8008640	2835	2830	2835	2830	624
715	20240625	090600	6239700	2835	2835	2835	2835	12
716	20240625	090500	6205680	2835	2840	2840	2835	5
717	20240625	090400	6191500	2840	2840	2840	2840	0
718	20240625	090300	6191500	2840	2840	2840	2840	0
719	20240625	090200	6191500	2840	2840	2840	2840	0
720	20240625	090100	6191500	2840	2850	2850	2815	1068
721	20240625	090000	3179375	2850	2875	2875	2850	1106