KissMeData/013890/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190000	1267301510	13610	13610	13610	13610	905
3	20240625	185900	1267301510	13610	13610	13610	13610	0
4	20240625	185800	1267301510	13610	13610	13610	13610	0
5	20240625	185700	1267301510	13610	13610	13610	13610	0
6	20240625	185600	1267301510	13610	13610	13610	13610	0
7	20240625	185500	1267301510	13610	13610	13610	13610	0
8	20240625	185400	1267301510	13610	13610	13610	13610	0
9	20240625	185300	1267301510	13610	13610	13610	13610	0
10	20240625	185200	1267301510	13610	13610	13610	13610	0
11	20240625	185100	1267301510	13610	13610	13610	13610	0
12	20240625	185000	1267301510	13610	13610	13610	13610	0
13	20240625	184900	1267301510	13610	13610	13610	13610	0
14	20240625	184800	1267301510	13610	13610	13610	13610	0
15	20240625	184700	1267301510	13610	13610	13610	13610	0
16	20240625	184600	1267301510	13610	13610	13610	13610	0
17	20240625	184500	1267301510	13610	13610	13610	13610	0
18	20240625	184400	1267301510	13610	13610	13610	13610	0
19	20240625	184300	1267301510	13610	13610	13610	13610	0
20	20240625	184200	1267301510	13610	13610	13610	13610	0
21	20240625	184100	1267301510	13610	13610	13610	13610	0
22	20240625	184000	1267301510	13610	13610	13610	13610	0
23	20240625	183900	1267301510	13610	13610	13610	13610	0
24	20240625	183800	1267301510	13610	13610	13610	13610	0
25	20240625	183700	1267301510	13610	13610	13610	13610	0
26	20240625	183600	1267301510	13610	13610	13610	13610	0
27	20240625	183500	1267301510	13610	13610	13610	13610	0
28	20240625	183400	1267301510	13610	13610	13610	13610	0
29	20240625	183300	1267301510	13610	13610	13610	13610	0
30	20240625	183200	1267301510	13610	13610	13610	13610	0
31	20240625	183100	1267301510	13610	13610	13610	13610	0
32	20240625	183000	1267301510	13610	13610	13610	13610	905
33	20240625	182900	1267301510	13610	13610	13610	13610	0
34	20240625	182800	1267301510	13610	13610	13610	13610	0
35	20240625	182700	1267301510	13610	13610	13610	13610	0
36	20240625	182600	1267301510	13610	13610	13610	13610	0
37	20240625	182500	1267301510	13610	13610	13610	13610	0
38	20240625	182400	1267301510	13610	13610	13610	13610	0
39	20240625	182300	1267301510	13610	13610	13610	13610	0
40	20240625	182200	1267301510	13610	13610	13610	13610	0
41	20240625	182100	1267301510	13610	13610	13610	13610	0
42	20240625	182000	1267301510	13610	13610	13610	13610	0
43	20240625	181900	1267301510	13610	13610	13610	13610	0
44	20240625	181800	1267301510	13610	13610	13610	13610	0
45	20240625	181700	1267301510	13610	13610	13610	13610	0
46	20240625	181600	1267301510	13610	13610	13610	13610	0
47	20240625	181500	1267301510	13610	13610	13610	13610	0
48	20240625	181400	1267301510	13610	13610	13610	13610	0
49	20240625	181300	1267301510	13610	13610	13610	13610	0
50	20240625	181200	1267301510	13610	13610	13610	13610	0
51	20240625	181100	1267301510	13610	13610	13610	13610	0
52	20240625	181000	1267301510	13610	13610	13610	13610	0
53	20240625	180900	1267301510	13610	13610	13610	13610	0
54	20240625	180800	1267301510	13610	13610	13610	13610	0
55	20240625	180700	1267301510	13610	13610	13610	13610	0
56	20240625	180600	1267301510	13610	13610	13610	13610	0
57	20240625	180500	1267301510	13610	13610	13610	13610	0
58	20240625	180400	1267301510	13610	13610	13610	13610	0
59	20240625	180300	1267301510	13610	13610	13610	13610	0
60	20240625	180200	1267301510	13610	13610	13610	13610	0
61	20240625	180100	1267301510	13610	13610	13610	13610	0
62	20240625	180000	1267301510	13610	13610	13610	13610	905
63	20240625	175900	1267301510	13610	13610	13610	13610	0
64	20240625	175800	1267301510	13610	13610	13610	13610	0
65	20240625	175700	1267301510	13610	13610	13610	13610	0
66	20240625	175600	1267301510	13610	13610	13610	13610	0
67	20240625	175500	1267301510	13610	13610	13610	13610	0
68	20240625	175400	1267301510	13610	13610	13610	13610	0
69	20240625	175300	1267301510	13610	13610	13610	13610	0
70	20240625	175200	1267301510	13610	13610	13610	13610	0
71	20240625	175100	1267301510	13610	13610	13610	13610	0
72	20240625	175000	1267301510	13610	13610	13610	13610	0
73	20240625	174900	1267301510	13610	13610	13610	13610	0
74	20240625	174800	1267301510	13610	13610	13610	13610	0
75	20240625	174700	1267301510	13610	13610	13610	13610	0
76	20240625	174600	1267301510	13610	13610	13610	13610	0
77	20240625	174500	1267301510	13610	13610	13610	13610	0
78	20240625	174400	1267301510	13610	13610	13610	13610	0
79	20240625	174300	1267301510	13610	13610	13610	13610	0
80	20240625	174200	1267301510	13610	13610	13610	13610	0
81	20240625	174100	1267301510	13610	13610	13610	13610	0
82	20240625	174000	1267301510	13610	13610	13610	13610	0
83	20240625	173900	1267301510	13610	13610	13610	13610	0
84	20240625	173800	1267301510	13610	13610	13610	13610	0
85	20240625	173700	1267301510	13610	13610	13610	13610	0
86	20240625	173600	1267301510	13610	13610	13610	13610	0
87	20240625	173500	1267301510	13610	13610	13610	13610	0
88	20240625	173400	1267301510	13610	13610	13610	13610	0
89	20240625	173300	1267301510	13610	13610	13610	13610	0
90	20240625	173200	1267301510	13610	13610	13610	13610	0
91	20240625	173100	1267301510	13610	13610	13610	13610	0
92	20240625	173000	1267301510	13610	13610	13610	13610	905
93	20240625	172900	1267301510	13610	13610	13610	13610	0
94	20240625	172800	1267301510	13610	13610	13610	13610	0
95	20240625	172700	1267301510	13610	13610	13610	13610	0
96	20240625	172600	1267301510	13610	13610	13610	13610	0
97	20240625	172500	1267301510	13610	13610	13610	13610	0
98	20240625	172400	1267301510	13610	13610	13610	13610	0
99	20240625	172300	1267301510	13610	13610	13610	13610	0
100	20240625	172200	1267301510	13610	13610	13610	13610	0
101	20240625	172100	1267301510	13610	13610	13610	13610	0
102	20240625	172000	1267301510	13610	13610	13610	13610	0
103	20240625	171900	1267301510	13610	13610	13610	13610	0
104	20240625	171800	1267301510	13610	13610	13610	13610	0
105	20240625	171700	1267301510	13610	13610	13610	13610	0
106	20240625	171600	1267301510	13610	13610	13610	13610	0
107	20240625	171500	1267301510	13610	13610	13610	13610	0
108	20240625	171400	1267301510	13610	13610	13610	13610	0
109	20240625	171300	1267301510	13610	13610	13610	13610	0
110	20240625	171200	1267301510	13610	13610	13610	13610	0
111	20240625	171100	1267301510	13610	13610	13610	13610	0
112	20240625	171000	1267301510	13610	13610	13610	13610	0
113	20240625	170900	1267301510	13610	13610	13610	13610	0
114	20240625	170800	1267301510	13610	13610	13610	13610	0
115	20240625	170700	1267301510	13610	13610	13610	13610	0
116	20240625	170600	1267301510	13610	13610	13610	13610	0
117	20240625	170500	1267301510	13610	13610	13610	13610	0
118	20240625	170400	1267301510	13610	13610	13610	13610	0
119	20240625	170300	1267301510	13610	13610	13610	13610	0
120	20240625	170200	1267301510	13610	13610	13610	13610	0
121	20240625	170100	1267301510	13610	13610	13610	13610	0
122	20240625	170000	1267301510	13610	13610	13610	13610	905
123	20240625	165900	1267301510	13610	13610	13610	13610	0
124	20240625	165800	1267301510	13610	13610	13610	13610	0
125	20240625	165700	1267301510	13610	13610	13610	13610	0
126	20240625	165600	1267301510	13610	13610	13610	13610	0
127	20240625	165500	1267301510	13610	13610	13610	13610	0
128	20240625	165400	1267301510	13610	13610	13610	13610	0
129	20240625	165300	1267301510	13610	13610	13610	13610	0
130	20240625	165200	1267301510	13610	13610	13610	13610	0
131	20240625	165100	1267301510	13610	13610	13610	13610	0
132	20240625	165000	1267301510	13610	13610	13610	13610	0
133	20240625	164900	1267301510	13610	13610	13610	13610	0
134	20240625	164800	1267301510	13610	13610	13610	13610	0
135	20240625	164700	1267301510	13610	13610	13610	13610	0
136	20240625	164600	1267301510	13610	13610	13610	13610	0
137	20240625	164500	1267301510	13610	13610	13610	13610	0
138	20240625	164400	1267301510	13610	13610	13610	13610	0
139	20240625	164300	1267301510	13610	13610	13610	13610	0
140	20240625	164200	1267301510	13610	13610	13610	13610	0
141	20240625	164100	1267301510	13610	13610	13610	13610	0
142	20240625	164000	1267301510	13610	13610	13610	13610	0
143	20240625	163900	1267301510	13610	13610	13610	13610	0
144	20240625	163800	1267301510	13610	13610	13610	13610	0
145	20240625	163700	1267301510	13610	13610	13610	13610	0
146	20240625	163600	1267301510	13610	13610	13610	13610	0
147	20240625	163500	1267301510	13610	13610	13610	13610	0
148	20240625	163400	1267301510	13610	13610	13610	13610	0
149	20240625	163300	1267301510	13610	13610	13610	13610	0
150	20240625	163200	1267301510	13610	13610	13610	13610	0
151	20240625	163100	1267301510	13610	13610	13610	13610	0
152	20240625	163000	1267301510	13610	13610	13610	13610	905
153	20240625	162900	1267301510	13610	13610	13610	13610	0
154	20240625	162800	1267301510	13610	13610	13610	13610	0
155	20240625	162700	1267301510	13610	13610	13610	13610	0
156	20240625	162600	1267301510	13610	13610	13610	13610	0
157	20240625	162500	1267301510	13610	13610	13610	13610	0
158	20240625	162400	1267301510	13610	13610	13610	13610	0
159	20240625	162300	1267301510	13610	13610	13610	13610	0
160	20240625	162200	1267301510	13610	13610	13610	13610	0
161	20240625	162100	1267301510	13610	13610	13610	13610	0
162	20240625	162000	1267301510	13610	13610	13610	13610	0
163	20240625	161900	1267301510	13610	13610	13610	13610	0
164	20240625	161800	1267301510	13610	13610	13610	13610	0
165	20240625	161700	1267301510	13610	13610	13610	13610	0
166	20240625	161600	1267301510	13610	13610	13610	13610	0
167	20240625	161500	1267301510	13610	13610	13610	13610	0
168	20240625	161400	1267301510	13610	13610	13610	13610	0
169	20240625	161300	1267301510	13610	13610	13610	13610	0
170	20240625	161200	1267301510	13610	13610	13610	13610	0
171	20240625	161100	1267301510	13610	13610	13610	13610	0
172	20240625	161000	1267301510	13610	13610	13610	13610	0
173	20240625	160900	1267301510	13610	13610	13610	13610	0
174	20240625	160800	1267301510	13610	13610	13610	13610	0
175	20240625	160700	1267301510	13610	13610	13610	13610	0
176	20240625	160600	1267301510	13610	13610	13610	13610	0
177	20240625	160500	1267301510	13610	13610	13610	13610	0
178	20240625	160400	1267301510	13610	13610	13610	13610	0
179	20240625	160300	1267301510	13610	13610	13610	13610	0
180	20240625	160200	1267301510	13610	13610	13610	13610	0
181	20240625	160100	1267301510	13610	13610	13610	13610	0
182	20240625	160000	1267301510	13610	13610	13610	13610	905
183	20240625	155900	1267301510	13610	13610	13610	13610	0
184	20240625	155800	1267301510	13610	13610	13610	13610	0
185	20240625	155700	1267301510	13610	13610	13610	13610	0
186	20240625	155600	1267301510	13610	13610	13610	13610	0
187	20240625	155500	1267301510	13610	13610	13610	13610	0
188	20240625	155400	1267301510	13610	13610	13610	13610	0
189	20240625	155300	1267301510	13610	13610	13610	13610	0
190	20240625	155200	1267301510	13610	13610	13610	13610	0
191	20240625	155100	1267301510	13610	13610	13610	13610	0
192	20240625	155000	1267301510	13610	13610	13610	13610	0
193	20240625	154900	1267301510	13610	13610	13610	13610	0
194	20240625	154800	1267301510	13610	13610	13610	13610	0
195	20240625	154700	1267301510	13610	13610	13610	13610	0
196	20240625	154600	1267301510	13610	13610	13610	13610	0
197	20240625	154500	1267301510	13610	13610	13610	13610	0
198	20240625	154400	1267301510	13610	13610	13610	13610	0
199	20240625	154300	1267301510	13610	13610	13610	13610	0
200	20240625	154200	1267301510	13610	13610	13610	13610	0
201	20240625	154100	1267301510	13610	13610	13610	13610	0
202	20240625	154000	1267301510	13610	13610	13610	13610	0
203	20240625	153900	1267301510	13610	13610	13610	13610	0
204	20240625	153800	1267301510	13610	13610	13610	13610	0
205	20240625	153700	1267301510	13610	13610	13610	13610	0
206	20240625	153600	1267301510	13610	13610	13610	13610	0
207	20240625	153500	1267301510	13610	13610	13610	13610	0
208	20240625	153400	1267301510	13610	13610	13610	13610	0
209	20240625	153300	1267301510	13610	13610	13610	13610	0
210	20240625	153200	1267301510	13610	13610	13610	13610	0
211	20240625	153100	1267301510	13610	13610	13610	13610	0
212	20240625	153000	1267301510	13610	13610	13610	13610	1810
213	20240625	152900	1254984460	13580	13580	13580	13580	0
214	20240625	152800	1254984460	13580	13580	13580	13580	0
215	20240625	152700	1254984460	13580	13580	13580	13580	0
216	20240625	152600	1254984460	13580	13580	13580	13580	0
217	20240625	152500	1254984460	13580	13580	13580	13580	0
218	20240625	152400	1254984460	13580	13580	13580	13580	0
219	20240625	152300	1254984460	13580	13580	13580	13580	0
220	20240625	152200	1254984460	13580	13580	13580	13580	0
221	20240625	152100	1254984460	13580	13580	13580	13580	0
222	20240625	152000	1254984460	13580	13580	13580	13580	0
223	20240625	151900	1254984460	13580	13580	13580	13560	44
224	20240625	151800	1254386960	13580	13570	13580	13570	48
225	20240625	151700	1253735590	13570	13560	13570	13560	168
226	20240625	151600	1251457480	13560	13560	13560	13550	66
227	20240625	151500	1250562530	13550	13550	13560	13550	45
228	20240625	151400	1249952490	13560	13550	13560	13550	91
229	20240625	151300	1248718540	13560	13560	13560	13550	94
230	20240625	151200	1247443910	13560	13560	13560	13550	41
231	20240625	151100	1246888000	13550	13550	13560	13550	794
232	20240625	151000	1236129010	13560	13550	13560	13550	135
233	20240625	150900	1234299730	13540	13560	13560	13540	112
234	20240625	150800	1232782040	13560	13540	13560	13540	82
235	20240625	150700	1231670940	13540	13540	13590	13540	403
236	20240625	150600	1226209880	13550	13610	13610	13540	2742
237	20240625	150500	1189017450	13610	13600	13620	13600	328
238	20240625	150400	1184551930	13600	13620	13620	13580	307
239	20240625	150300	1180381040	13620	13610	13620	13610	64
240	20240625	150200	1179509370	13620	13620	13620	13620	58
241	20240625	150100	1178719410	13620	13610	13620	13610	121
242	20240625	150000	1177071400	13600	13600	13620	13600	459
243	20240625	145900	1170828980	13600	13600	13600	13600	72
244	20240625	145800	1169849780	13600	13590	13600	13590	74
245	20240625	145700	1168843530	13600	13600	13600	13590	65
246	20240625	145600	1167959540	13600	13600	13600	13600	58
247	20240625	145500	1167170740	13590	13600	13600	13590	204
248	20240625	145400	1164396590	13600	13610	13610	13600	75
249	20240625	145300	1163376280	13610	13610	13610	13610	64
250	20240625	145200	1162505240	13610	13600	13610	13600	64
251	20240625	145100	1161634260	13610	13610	13610	13610	60
252	20240625	145000	1160817660	13610	13600	13620	13600	543
253	20240625	144900	1153426550	13600	13610	13610	13600	64
254	20240625	144800	1152555580	13610	13610	13610	13600	31
255	20240625	144700	1152133680	13610	13600	13610	13600	73
256	20240625	144600	1151140520	13610	13590	13610	13590	30
257	20240625	144500	1150732530	13590	13590	13600	13590	228
258	20240625	144400	1147633710	13590	13600	13600	13590	73
259	20240625	144300	1146641360	13600	13590	13600	13590	42
260	20240625	144200	1146070280	13600	13600	13600	13590	74
261	20240625	144100	1145064020	13600	13590	13600	13590	39
262	20240625	144000	1144534000	13590	13600	13600	13590	77
263	20240625	143900	1143487270	13590	13600	13600	13590	68
264	20240625	143800	1142562570	13600	13600	13600	13600	35
265	20240625	143700	1142086570	13590	13590	13600	13590	168
266	20240625	143600	1139803430	13590	13590	13590	13580	83
267	20240625	143500	1138675650	13600	13600	13600	13600	60
268	20240625	143400	1137859650	13600	13600	13600	13600	65
269	20240625	143300	1136975650	13590	13600	13600	13590	76
270	20240625	143200	1135942230	13600	13600	13610	13600	33
271	20240625	143100	1135493410	13590	13590	13590	13590	38
272	20240625	143000	1134976990	13580	13580	13580	13570	54
273	20240625	142900	1134243880	13580	13570	13580	13570	333
274	20240625	142800	1129721750	13570	13540	13570	13540	163
275	20240625	142700	1127511510	13540	13520	13550	13510	696
276	20240625	142600	1118093630	13550	13560	13560	13520	77
277	20240625	142500	1117050010	13560	13570	13580	13560	158
278	20240625	142400	1114906400	13570	13540	13580	13540	453
279	20240625	142300	1108759540	13540	13630	13630	13530	4557
280	20240625	142200	1046939420	13630	13640	13640	13630	61
281	20240625	142100	1046107640	13640	13640	13640	13640	58
282	20240625	142000	1045316520	13640	13640	13640	13640	60
283	20240625	141900	1044498120	13640	13640	13640	13640	66
284	20240625	141800	1043597880	13640	13640	13640	13640	59
285	20240625	141700	1042793120	13640	13650	13650	13630	175
286	20240625	141600	1040405860	13650	13650	13650	13650	37
287	20240625	141500	1039900810	13650	13640	13650	13640	79
288	20240625	141400	1038822650	13650	13650	13650	13650	59
289	20240625	141300	1038017300	13650	13650	13650	13650	61
290	20240625	141200	1037184650	13650	13670	13690	13650	3200
291	20240625	141100	993473030	13670	13660	13670	13660	326
292	20240625	141000	989018370	13660	13660	13660	13650	115
293	20240625	140900	987448030	13650	13660	13660	13650	165
294	20240625	140800	985195130	13660	13660	13660	13650	270
295	20240625	140700	981509030	13660	13660	13660	13650	74
296	20240625	140600	980498330	13660	13660	13660	13660	34
297	20240625	140500	980033890	13660	13660	13660	13660	60
298	20240625	140400	979214290	13660	13650	13660	13650	188
299	20240625	140300	976647490	13650	13610	13650	13610	1503
300	20240625	140200	956153890	13610	13610	13610	13610	58
301	20240625	140100	955364510	13600	13600	13600	13590	42
302	20240625	140000	954793410	13600	13600	13600	13600	38
303	20240625	135900	954276610	13600	13600	13600	13600	83
304	20240625	135800	953147810	13600	13600	13600	13590	90
305	20240625	135700	951923840	13600	13590	13600	13590	39
306	20240625	135600	951393530	13590	13580	13590	13570	114
307	20240625	135500	949845550	13590	13570	13590	13570	141
308	20240625	135400	947930790	13580	13580	13580	13580	56
309	20240625	135300	947170310	13580	13550	13580	13550	47
310	20240625	135200	946532230	13530	13500	13530	13500	717
311	20240625	135100	936833290	13510	13460	13510	13460	232
312	20240625	135000	933704910	13480	13520	13520	13430	5780
313	20240625	134900	855883280	13530	13520	13530	13520	37
314	20240625	134800	855382770	13510	13540	13540	13500	2160
315	20240625	134700	826190980	13540	13590	13610	13540	2802
316	20240625	134600	788185090	13590	13560	13590	13560	405
317	20240625	134500	782687680	13570	13530	13570	13530	368
318	20240625	134400	777700190	13530	13500	13530	13500	339
319	20240625	134300	773119930	13510	13540	13540	13510	693
320	20240625	134200	763757270	13540	13490	13550	13490	383
321	20240625	134100	758581080	13500	13600	13610	13500	4629
322	20240625	134000	695864050	13600	13580	13620	13580	323
323	20240625	133900	691475220	13570	13540	13580	13540	163
324	20240625	133800	689266430	13540	13600	13620	13490	3282
325	20240625	133700	644752510	13600	13590	13620	13580	1357
326	20240625	133600	626307920	13590	13550	13590	13550	150
327	20240625	133500	624272050	13550	13510	13560	13480	1275
328	20240625	133400	607056640	13520	13550	13550	13520	96
329	20240625	133300	605756410	13560	13600	13640	13560	2041
330	20240625	133200	578001070	13600	13560	13600	13560	1187
331	20240625	133100	561879190	13560	13540	13560	13540	26
332	20240625	133000	561526680	13550	13540	13570	13530	1584
333	20240625	132900	540063170	13540	13510	13540	13510	630
334	20240625	132800	531535590	13510	13450	13520	13450	1924
335	20240625	132700	505608200	13440	13440	13450	13440	85
336	20240625	132600	504465190	13450	13460	13460	13450	64
337	20240625	132500	503603810	13460	13460	13460	13450	66
338	20240625	132400	502715540	13460	13440	13460	13440	52
339	20240625	132300	502015870	13450	13460	13460	13450	29
340	20240625	132200	501625540	13460	13450	13460	13450	187
341	20240625	132100	499110080	13450	13430	13450	13430	10
342	20240625	132000	498975700	13430	13420	13430	13400	133
343	20240625	131900	497191880	13430	13440	13440	13430	82
344	20240625	131800	496090070	13450	13440	13450	13440	12
345	20240625	131700	495928780	13440	13440	13450	13440	73
346	20240625	131600	494947370	13450	13450	13450	13450	62
347	20240625	131500	494113470	13450	13450	13450	13440	67
348	20240625	131400	493212420	13450	13430	13450	13430	175
349	20240625	131300	490860460	13430	13430	13440	13430	96
350	20240625	131200	489571150	13420	13410	13420	13410	22
351	20240625	131100	489276090	13410	13440	13440	13410	102
352	20240625	131000	487907760	13430	13420	13440	13420	52
353	20240625	130900	487209860	13420	13420	13420	13420	60
354	20240625	130800	486404660	13420	13410	13420	13410	42
355	20240625	130700	485841150	13410	13410	13420	13400	49
356	20240625	130600	485184010	13410	13390	13420	13380	71
357	20240625	130500	484232760	13360	13310	13360	13310	2938
358	20240625	130400	445069170	13310	13310	13310	13310	56
359	20240625	130300	444323810	13310	13290	13310	13290	319
360	20240625	130200	440081110	13290	13290	13290	13290	227
361	20240625	130100	437064280	13280	13280	13280	13280	31
362	20240625	130000	436652600	13280	13280	13280	13270	81
363	20240625	125900	435577090	13280	13280	13280	13280	30
364	20240625	125800	435178690	13270	13270	13270	13270	2
365	20240625	125700	435152150	13270	13260	13270	13260	711
366	20240625	125600	425717290	13260	13260	13260	13240	14
367	20240625	125500	425531850	13260	13270	13270	13260	48
368	20240625	125400	424895360	13270	13270	13270	13270	4
369	20240625	125300	424842280	13270	13270	13270	13260	15
370	20240625	125200	424643310	13280	13270	13280	13260	13
371	20240625	125100	424470900	13270	13270	13270	13270	2
372	20240625	125000	424444360	13270	13270	13270	13270	11
373	20240625	124900	424298390	13270	13270	13270	13270	2
374	20240625	124800	424271850	13260	13270	13270	13260	302
375	20240625	124700	420267210	13270	13250	13270	13250	14
376	20240625	124600	420081670	13250	13250	13250	13250	3
377	20240625	124500	420041920	13280	13260	13280	13240	623
378	20240625	124400	411773040	13260	13250	13260	13250	204
379	20240625	124300	409068020	13240	13250	13260	13240	262
380	20240625	124200	405594570	13260	13260	13270	13260	4
381	20240625	124100	405541520	13270	13260	13270	13260	7
382	20240625	124000	405448640	13250	13280	13280	13250	11
383	20240625	123900	405302720	13270	13270	13270	13270	0
384	20240625	123800	405302720	13270	13260	13270	13260	5
385	20240625	123700	405236390	13250	13280	13280	13250	10
386	20240625	123600	405103740	13280	13280	13280	13280	1
387	20240625	123500	405090460	13280	13270	13280	13270	2
388	20240625	123400	405063910	13260	13270	13270	13250	34
389	20240625	123300	404613320	13280	13280	13280	13280	3
390	20240625	123200	404573480	13280	13280	13280	13280	2
391	20240625	123100	404546920	13280	13290	13290	13250	37
392	20240625	123000	404055830	13290	13290	13290	13290	2
393	20240625	122900	404029250	13290	13290	13290	13290	3
394	20240625	122800	403989380	13260	13290	13300	13260	408
395	20240625	122700	398578690	13280	13300	13300	13280	69
396	20240625	122600	397661690	13300	13300	13300	13300	2
397	20240625	122500	397635090	13300	13290	13300	13290	5
398	20240625	122400	397568620	13290	13280	13290	13280	104
399	20240625	122300	396186960	13280	13300	13300	13280	14
400	20240625	122200	396000960	13300	13300	13300	13300	2
401	20240625	122100	395974360	13300	13290	13300	13280	4
402	20240625	122000	395921200	13300	13300	13300	13290	17
403	20240625	121900	395695230	13300	13300	13300	13300	3
404	20240625	121800	395655330	13280	13300	13300	13280	5
405	20240625	121700	395588910	13290	13290	13290	13290	1
406	20240625	121600	395575620	13290	13300	13300	13280	23
407	20240625	121500	395269870	13300	13300	13300	13300	0
408	20240625	121400	395269870	13300	13300	13300	13300	1
409	20240625	121300	395256570	13300	13300	13300	13290	19
410	20240625	121200	395004030	13300	13300	13300	13300	6
411	20240625	121100	394924230	13290	13290	13290	13290	1
412	20240625	121000	394910940	13290	13310	13310	13280	21
413	20240625	120900	394631860	13300	13320	13320	13300	7
414	20240625	120800	394538680	13320	13320	13320	13320	0
415	20240625	120700	394538680	13320	13320	13320	13320	1
416	20240625	120600	394525360	13320	13320	13320	13310	13
417	20240625	120500	394352240	13320	13320	13320	13320	1
418	20240625	120400	394338920	13320	13320	13320	13320	23
419	20240625	120300	394032560	13320	13290	13320	13280	1204
420	20240625	120200	378020920	13290	13290	13290	13290	1
421	20240625	120100	378007630	13290	13290	13290	13290	0
422	20240625	120000	378007630	13290	13290	13290	13280	21
423	20240625	115900	377728640	13290	13290	13290	13290	63
424	20240625	115800	376891370	13290	13290	13290	13290	1
425	20240625	115700	376878080	13290	13290	13290	13290	84
426	20240625	115600	375761720	13290	13290	13290	13290	32
427	20240625	115500	375336440	13290	13260	13290	13260	221
428	20240625	115400	372402210	13270	13320	13340	13260	2729
429	20240625	115300	336148610	13310	13290	13310	13290	418
430	20240625	115200	330593320	13290	13290	13290	13290	1
431	20240625	115100	330580030	13290	13280	13290	13270	24
432	20240625	115000	330261340	13290	13300	13310	13290	385
433	20240625	114900	325143960	13310	13310	13310	13310	1
434	20240625	114800	325130650	13320	13290	13320	13290	10
435	20240625	114700	324997670	13310	13310	13320	13300	8
436	20240625	114600	324891180	13320	13310	13320	13310	4
437	20240625	114500	324837920	13320	13310	13320	13310	2
438	20240625	114400	324811290	13320	13310	13320	13300	17
439	20240625	114300	324585020	13320	13310	13320	13310	2
440	20240625	114200	324558390	13320	13310	13320	13310	4
441	20240625	114100	324505130	13300	13320	13320	13300	15
442	20240625	114000	324305450	13310	13320	13320	13310	43
443	20240625	113900	323733110	13320	13320	13320	13320	13
444	20240625	113800	323559950	13320	13310	13320	13300	51
445	20240625	113700	322881140	13310	13300	13310	13300	4
446	20240625	113600	322827930	13300	13290	13300	13270	187
447	20240625	113500	320342800	13270	13280	13280	13260	15
448	20240625	113400	320143790	13290	13280	13290	13280	10
449	20240625	113300	320010920	13290	13280	13290	13280	7
450	20240625	113200	319917940	13290	13280	13290	13270	20
451	20240625	113100	319652450	13290	13280	13290	13280	9
452	20240625	113000	319532880	13280	13290	13290	13280	4
453	20240625	112900	319479750	13300	13280	13300	13280	13
454	20240625	112800	319306980	13290	13280	13300	13280	17
455	20240625	112700	319081040	13290	13300	13300	13280	71
456	20240625	112600	318136970	13300	13290	13300	13280	216
457	20240625	112500	315264550	13290	13290	13300	13290	11
458	20240625	112400	315118340	13300	13290	13300	13290	6
459	20240625	112300	315038570	13290	13290	13300	13270	20
460	20240625	112200	314773020	13300	13300	13300	13300	8
461	20240625	112100	314666620	13290	13270	13300	13270	8
462	20240625	112000	314560300	13280	13260	13280	13240	25
463	20240625	111900	314229110	13270	13270	13270	13270	14
464	20240625	111800	314043330	13270	13250	13270	13250	3
465	20240625	111700	314003540	13240	13300	13300	13240	4
466	20240625	111600	313950480	13260	13300	13300	13260	63
467	20240625	111500	313113360	13300	13300	13300	13300	6
468	20240625	111400	313033560	13310	13300	13310	13300	2
469	20240625	111300	313006950	13290	13310	13310	13290	58
470	20240625	111200	312235370	13310	13300	13310	13300	32
471	20240625	111100	311809700	13280	13300	13310	13270	6
472	20240625	111000	311729940	13240	13310	13310	13240	51
473	20240625	110900	311052150	13310	13310	13310	13310	8
474	20240625	110800	310945670	13310	13290	13310	13290	21
475	20240625	110700	310666290	13310	13310	13310	13270	68
476	20240625	110600	309762900	13320	13300	13320	13300	55
477	20240625	110500	309031340	13300	13310	13310	13300	52
478	20240625	110400	308339250	13320	13330	13330	13300	350
479	20240625	110300	303681620	13320	13330	13330	13320	171
480	20240625	110200	301403650	13340	13340	13340	13340	2
481	20240625	110100	301376970	13340	13340	13350	13340	9
482	20240625	110000	301256890	13350	13340	13350	13330	23
483	20240625	105900	300950180	13350	13340	13350	13340	2
484	20240625	105800	300923490	13350	13340	13350	13340	2
485	20240625	105700	300896800	13350	13340	13350	13340	13
486	20240625	105600	300723320	13350	13330	13350	13330	4
487	20240625	105500	300669970	13350	13340	13350	13340	474
488	20240625	105400	294342100	13350	13340	13350	13340	4
489	20240625	105300	294288730	13340	13340	13340	13320	31
490	20240625	105200	293875550	13350	13350	13350	13350	3
491	20240625	105100	293835500	13350	13350	13350	13350	0
492	20240625	105000	293835500	13350	13340	13350	13340	42
493	20240625	104900	293275160	13350	13350	13350	13350	0
494	20240625	104800	293275160	13350	13350	13350	13350	2
495	20240625	104700	293248460	13350	13350	13350	13320	24
496	20240625	104600	292928420	13360	13360	13360	13360	1
497	20240625	104500	292915060	13360	13350	13360	13350	2
498	20240625	104400	292888350	13350	13340	13350	13340	5
499	20240625	104300	292821620	13340	13340	13340	13320	22
500	20240625	104200	292528420	13350	13350	13350	13350	1
501	20240625	104100	292515070	13350	13330	13350	13330	6
502	20240625	104000	292435010	13320	13330	13350	13320	21
503	20240625	103900	292155110	13320	13350	13350	13310	26
504	20240625	103800	291808520	13350	13340	13350	13340	4
505	20240625	103700	291755130	13350	13340	13350	13340	22
506	20240625	103600	291461630	13350	13350	13350	13350	2
507	20240625	103500	291434930	13350	13350	13350	13350	0
508	20240625	103400	291434930	13350	13340	13350	13330	50
509	20240625	103300	290768030	13340	13350	13350	13340	87
510	20240625	103200	289607440	13350	13350	13350	13350	2
511	20240625	103100	289580740	13350	13350	13360	13350	41
512	20240625	103000	289033380	13360	13360	13360	13360	3
513	20240625	102900	288993300	13360	13360	13360	13360	1
514	20240625	102800	288979940	13360	13350	13360	13350	22
515	20240625	102700	288686160	13360	13370	13370	13360	2
516	20240625	102600	288659430	13370	13370	13370	13370	1
517	20240625	102500	288646060	13370	13360	13370	13360	8
518	20240625	102400	288539110	13360	13360	13370	13360	5
519	20240625	102300	288472300	13370	13370	13370	13370	2
520	20240625	102200	288445560	13380	13360	13380	13350	192
521	20240625	102100	285878540	13370	13360	13370	13360	141
522	20240625	102000	283993380	13360	13360	13360	13360	1
523	20240625	101900	283980020	13350	13350	13360	13350	5
524	20240625	101800	283913260	13340	13330	13340	13330	370
525	20240625	101700	278977470	13330	13300	13330	13300	22
526	20240625	101600	278684580	13290	13270	13290	13270	566
527	20240625	101500	271162500	13260	13310	13310	13240	1157
528	20240625	101400	255798740	13310	13370	13370	13310	2375
529	20240625	101300	224094360	13390	13370	13400	13370	101
530	20240625	101200	222742770	13370	13340	13380	13340	324
531	20240625	101100	218411750	13330	13290	13330	13290	42
532	20240625	101000	217852520	13300	13300	13300	13300	11
533	20240625	100900	217706220	13290	13220	13360	13220	4543
534	20240625	100800	157066760	13220	13230	13230	13220	2
535	20240625	100700	157040310	13220	13230	13230	13220	78
536	20240625	100600	156008380	13240	13240	13240	13230	42
537	20240625	100500	155452550	13240	13240	13240	13240	17
538	20240625	100400	155227470	13230	13220	13230	13220	43
539	20240625	100300	154658690	13220	13240	13250	13220	743
540	20240625	100200	144824130	13240	13240	13240	13240	0
541	20240625	100100	144824130	13240	13230	13240	13230	7
542	20240625	100000	144731460	13230	13230	13230	13230	30
543	20240625	095900	144334560	13230	13230	13230	13230	0
544	20240625	095800	144334560	13230	13230	13230	13230	451
545	20240625	095700	138367830	13230	13220	13230	13220	321
546	20240625	095600	134123040	13220	13220	13220	13220	0
547	20240625	095500	134123040	13220	13230	13230	13220	2
548	20240625	095400	134096590	13220	13230	13250	13220	178
549	20240625	095300	131741630	13230	13240	13250	13230	32
550	20240625	095200	131318210	13230	13250	13250	13230	8
551	20240625	095100	131212310	13250	13230	13250	13230	2
552	20240625	095000	131185830	13220	13230	13230	13220	215
553	20240625	094900	128341510	13230	13240	13240	13230	126
554	20240625	094800	126673960	13240	13240	13260	13230	20
555	20240625	094700	126409150	13240	13250	13260	13240	38
556	20240625	094600	125905880	13240	13250	13260	13240	109
557	20240625	094500	124462240	13250	13250	13250	13250	1
558	20240625	094400	124448990	13240	13240	13240	13240	21
559	20240625	094300	124170950	13260	13240	13260	13240	2
560	20240625	094200	124144450	13230	13240	13240	13230	173
561	20240625	094100	121854510	13240	13270	13270	13240	167
562	20240625	094000	119638550	13280	13280	13280	13280	0
563	20240625	093900	119638550	13280	13280	13280	13280	1
564	20240625	093800	119625270	13300	13260	13300	13260	2003
565	20240625	093700	92985510	13260	13260	13260	13260	1
566	20240625	093600	92972250	13260	13250	13260	13250	81
567	20240625	093500	91898960	13250	13250	13250	13240	61
568	20240625	093400	91090980	13250	13250	13250	13250	21
569	20240625	093300	90812730	13250	13230	13250	13230	4
570	20240625	093200	90759760	13240	13230	13250	13230	90
571	20240625	093100	89568900	13230	13230	13230	13220	130
572	20240625	093000	87849250	13250	13240	13250	13240	2
573	20240625	092900	87822760	13250	13240	13250	13240	9
574	20240625	092800	87703590	13240	13250	13260	13230	565
575	20240625	092700	80227160	13250	13250	13260	13250	5
576	20240625	092600	80160890	13260	13290	13290	13250	337
577	20240625	092500	75691980	13300	13310	13320	13300	358
578	20240625	092400	70930490	13300	13300	13300	13300	119
579	20240625	092300	69347790	13300	13290	13300	13290	288
580	20240625	092200	65519420	13280	13290	13290	13270	847
581	20240625	092100	54263740	13290	13290	13290	13290	12
582	20240625	092000	54104260	13290	13290	13290	13290	0
583	20240625	091900	54104260	13290	13310	13310	13290	558
584	20240625	091800	46682790	13320	13320	13320	13320	3
585	20240625	091700	46642830	13320	13320	13320	13320	0
586	20240625	091600	46642830	13320	13330	13330	13320	84
587	20240625	091500	45523570	13350	13320	13350	13320	42
588	20240625	091400	44964100	13320	13320	13380	13320	4
589	20240625	091300	44910740	13370	13300	13370	13290	516
590	20240625	091200	38047590	13290	13290	13300	13290	41
591	20240625	091100	37502690	13290	13380	13380	13290	15
592	20240625	091000	37303220	13320	13280	13380	13280	358
593	20240625	090900	32545290	13300	13300	13300	13300	1
594	20240625	090800	32531990	13290	13290	13290	13290	2
595	20240625	090700	32505410	13280	13280	13280	13280	39
596	20240625	090600	31987490	13260	13260	13260	13260	0
597	20240625	090500	31987490	13260	13250	13270	13250	516
598	20240625	090400	25142530	13290	13310	13320	13290	1804
599	20240625	090300	1133040	13310	13310	13310	13310	68
600	20240625	090200	227960	13410	13410	13410	13410	1
601	20240625	090100	214550	13410	13410	13410	13410	1
602	20240625	090000	201140	13410	13440	13440	13400	15