KissMeData/282690/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210400	205028710	12450	12450	12450	12450	20
3	20240625	210300	205028710	12450	12450	12450	12450	0
4	20240625	210200	205028710	12450	12450	12450	12450	0
5	20240625	210100	205028710	12450	12450	12450	12450	0
6	20240625	210000	205028710	12450	12450	12450	12450	0
7	20240625	205900	205028710	12450	12450	12450	12450	0
8	20240625	205800	205028710	12450	12450	12450	12450	0
9	20240625	205700	205028710	12450	12450	12450	12450	0
10	20240625	205600	205028710	12450	12450	12450	12450	0
11	20240625	205500	205028710	12450	12450	12450	12450	0
12	20240625	205400	205028710	12450	12450	12450	12450	0
13	20240625	205300	205028710	12450	12450	12450	12450	0
14	20240625	205200	205028710	12450	12450	12450	12450	0
15	20240625	205100	205028710	12450	12450	12450	12450	0
16	20240625	205000	205028710	12450	12450	12450	12450	0
17	20240625	204900	205028710	12450	12450	12450	12450	0
18	20240625	204800	205028710	12450	12450	12450	12450	0
19	20240625	204700	205028710	12450	12450	12450	12450	0
20	20240625	204600	205028710	12450	12450	12450	12450	0
21	20240625	204500	205028710	12450	12450	12450	12450	0
22	20240625	204400	205028710	12450	12450	12450	12450	0
23	20240625	204300	205028710	12450	12450	12450	12450	0
24	20240625	204200	205028710	12450	12450	12450	12450	0
25	20240625	204100	205028710	12450	12450	12450	12450	0
26	20240625	204000	205028710	12450	12450	12450	12450	0
27	20240625	203900	205028710	12450	12450	12450	12450	0
28	20240625	203800	205028710	12450	12450	12450	12450	0
29	20240625	203700	205028710	12450	12450	12450	12450	0
30	20240625	203600	205028710	12450	12450	12450	12450	0
31	20240625	203500	205028710	12450	12450	12450	12450	0
32	20240625	203400	205028710	12450	12450	12450	12450	20
33	20240625	203300	205028710	12450	12450	12450	12450	0
34	20240625	203200	205028710	12450	12450	12450	12450	0
35	20240625	203100	205028710	12450	12450	12450	12450	0
36	20240625	203000	205028710	12450	12450	12450	12450	0
37	20240625	202900	205028710	12450	12450	12450	12450	0
38	20240625	202800	205028710	12450	12450	12450	12450	0
39	20240625	202700	205028710	12450	12450	12450	12450	0
40	20240625	202600	205028710	12450	12450	12450	12450	0
41	20240625	202500	205028710	12450	12450	12450	12450	0
42	20240625	202400	205028710	12450	12450	12450	12450	0
43	20240625	202300	205028710	12450	12450	12450	12450	0
44	20240625	202200	205028710	12450	12450	12450	12450	0
45	20240625	202100	205028710	12450	12450	12450	12450	0
46	20240625	202000	205028710	12450	12450	12450	12450	0
47	20240625	201900	205028710	12450	12450	12450	12450	0
48	20240625	201800	205028710	12450	12450	12450	12450	0
49	20240625	201700	205028710	12450	12450	12450	12450	0
50	20240625	201600	205028710	12450	12450	12450	12450	0
51	20240625	201500	205028710	12450	12450	12450	12450	0
52	20240625	201400	205028710	12450	12450	12450	12450	0
53	20240625	201300	205028710	12450	12450	12450	12450	0
54	20240625	201200	205028710	12450	12450	12450	12450	0
55	20240625	201100	205028710	12450	12450	12450	12450	0
56	20240625	201000	205028710	12450	12450	12450	12450	0
57	20240625	200900	205028710	12450	12450	12450	12450	0
58	20240625	200800	205028710	12450	12450	12450	12450	0
59	20240625	200700	205028710	12450	12450	12450	12450	0
60	20240625	200600	205028710	12450	12450	12450	12450	0
61	20240625	200500	205028710	12450	12450	12450	12450	0
62	20240625	200400	205028710	12450	12450	12450	12450	20
63	20240625	200300	205028710	12450	12450	12450	12450	0
64	20240625	200200	205028710	12450	12450	12450	12450	0
65	20240625	200100	205028710	12450	12450	12450	12450	0
66	20240625	200000	205028710	12450	12450	12450	12450	0
67	20240625	195900	205028710	12450	12450	12450	12450	0
68	20240625	195800	205028710	12450	12450	12450	12450	0
69	20240625	195700	205028710	12450	12450	12450	12450	0
70	20240625	195600	205028710	12450	12450	12450	12450	0
71	20240625	195500	205028710	12450	12450	12450	12450	0
72	20240625	195400	205028710	12450	12450	12450	12450	0
73	20240625	195300	205028710	12450	12450	12450	12450	0
74	20240625	195200	205028710	12450	12450	12450	12450	0
75	20240625	195100	205028710	12450	12450	12450	12450	0
76	20240625	195000	205028710	12450	12450	12450	12450	0
77	20240625	194900	205028710	12450	12450	12450	12450	0
78	20240625	194800	205028710	12450	12450	12450	12450	0
79	20240625	194700	205028710	12450	12450	12450	12450	0
80	20240625	194600	205028710	12450	12450	12450	12450	0
81	20240625	194500	205028710	12450	12450	12450	12450	0
82	20240625	194400	205028710	12450	12450	12450	12450	0
83	20240625	194300	205028710	12450	12450	12450	12450	0
84	20240625	194200	205028710	12450	12450	12450	12450	0
85	20240625	194100	205028710	12450	12450	12450	12450	0
86	20240625	194000	205028710	12450	12450	12450	12450	0
87	20240625	193900	205028710	12450	12450	12450	12450	0
88	20240625	193800	205028710	12450	12450	12450	12450	0
89	20240625	193700	205028710	12450	12450	12450	12450	0
90	20240625	193600	205028710	12450	12450	12450	12450	0
91	20240625	193500	205028710	12450	12450	12450	12450	0
92	20240625	193400	205028710	12450	12450	12450	12450	20
93	20240625	193300	205028710	12450	12450	12450	12450	0
94	20240625	193200	205028710	12450	12450	12450	12450	0
95	20240625	193100	205028710	12450	12450	12450	12450	0
96	20240625	193000	205028710	12450	12450	12450	12450	0
97	20240625	192900	205028710	12450	12450	12450	12450	0
98	20240625	192800	205028710	12450	12450	12450	12450	0
99	20240625	192700	205028710	12450	12450	12450	12450	0
100	20240625	192600	205028710	12450	12450	12450	12450	0
101	20240625	192500	205028710	12450	12450	12450	12450	0
102	20240625	192400	205028710	12450	12450	12450	12450	0
103	20240625	192300	205028710	12450	12450	12450	12450	0
104	20240625	192200	205028710	12450	12450	12450	12450	0
105	20240625	192100	205028710	12450	12450	12450	12450	0
106	20240625	192000	205028710	12450	12450	12450	12450	0
107	20240625	191900	205028710	12450	12450	12450	12450	0
108	20240625	191800	205028710	12450	12450	12450	12450	0
109	20240625	191700	205028710	12450	12450	12450	12450	0
110	20240625	191600	205028710	12450	12450	12450	12450	0
111	20240625	191500	205028710	12450	12450	12450	12450	0
112	20240625	191400	205028710	12450	12450	12450	12450	0
113	20240625	191300	205028710	12450	12450	12450	12450	0
114	20240625	191200	205028710	12450	12450	12450	12450	0
115	20240625	191100	205028710	12450	12450	12450	12450	0
116	20240625	191000	205028710	12450	12450	12450	12450	0
117	20240625	190900	205028710	12450	12450	12450	12450	0
118	20240625	190800	205028710	12450	12450	12450	12450	0
119	20240625	190700	205028710	12450	12450	12450	12450	0
120	20240625	190600	205028710	12450	12450	12450	12450	0
121	20240625	190500	205028710	12450	12450	12450	12450	0
122	20240625	190400	205028710	12450	12450	12450	12450	20
123	20240625	190300	205028710	12450	12450	12450	12450	0
124	20240625	190200	205028710	12450	12450	12450	12450	0
125	20240625	190100	205028710	12450	12450	12450	12450	0
126	20240625	190000	205028710	12450	12450	12450	12450	0
127	20240625	185900	205028710	12450	12450	12450	12450	0
128	20240625	185800	205028710	12450	12450	12450	12450	0
129	20240625	185700	205028710	12450	12450	12450	12450	0
130	20240625	185600	205028710	12450	12450	12450	12450	0
131	20240625	185500	205028710	12450	12450	12450	12450	0
132	20240625	185400	205028710	12450	12450	12450	12450	0
133	20240625	185300	205028710	12450	12450	12450	12450	0
134	20240625	185200	205028710	12450	12450	12450	12450	0
135	20240625	185100	205028710	12450	12450	12450	12450	0
136	20240625	185000	205028710	12450	12450	12450	12450	0
137	20240625	184900	205028710	12450	12450	12450	12450	0
138	20240625	184800	205028710	12450	12450	12450	12450	0
139	20240625	184700	205028710	12450	12450	12450	12450	0
140	20240625	184600	205028710	12450	12450	12450	12450	0
141	20240625	184500	205028710	12450	12450	12450	12450	0
142	20240625	184400	205028710	12450	12450	12450	12450	0
143	20240625	184300	205028710	12450	12450	12450	12450	0
144	20240625	184200	205028710	12450	12450	12450	12450	0
145	20240625	184100	205028710	12450	12450	12450	12450	0
146	20240625	184000	205028710	12450	12450	12450	12450	0
147	20240625	183900	205028710	12450	12450	12450	12450	0
148	20240625	183800	205028710	12450	12450	12450	12450	0
149	20240625	183700	205028710	12450	12450	12450	12450	0
150	20240625	183600	205028710	12450	12450	12450	12450	0
151	20240625	183500	205028710	12450	12450	12450	12450	0
152	20240625	183400	205028710	12450	12450	12450	12450	20
153	20240625	183300	205028710	12450	12450	12450	12450	0
154	20240625	183200	205028710	12450	12450	12450	12450	0
155	20240625	183100	205028710	12450	12450	12450	12450	0
156	20240625	183000	205028710	12450	12450	12450	12450	0
157	20240625	182900	205028710	12450	12450	12450	12450	0
158	20240625	182800	205028710	12450	12450	12450	12450	0
159	20240625	182700	205028710	12450	12450	12450	12450	0
160	20240625	182600	205028710	12450	12450	12450	12450	0
161	20240625	182500	205028710	12450	12450	12450	12450	0
162	20240625	182400	205028710	12450	12450	12450	12450	0
163	20240625	182300	205028710	12450	12450	12450	12450	0
164	20240625	182200	205028710	12450	12450	12450	12450	0
165	20240625	182100	205028710	12450	12450	12450	12450	0
166	20240625	182000	205028710	12450	12450	12450	12450	0
167	20240625	181900	205028710	12450	12450	12450	12450	0
168	20240625	181800	205028710	12450	12450	12450	12450	0
169	20240625	181700	205028710	12450	12450	12450	12450	0
170	20240625	181600	205028710	12450	12450	12450	12450	0
171	20240625	181500	205028710	12450	12450	12450	12450	0
172	20240625	181400	205028710	12450	12450	12450	12450	0
173	20240625	181300	205028710	12450	12450	12450	12450	0
174	20240625	181200	205028710	12450	12450	12450	12450	0
175	20240625	181100	205028710	12450	12450	12450	12450	0
176	20240625	181000	205028710	12450	12450	12450	12450	0
177	20240625	180900	205028710	12450	12450	12450	12450	0
178	20240625	180800	205028710	12450	12450	12450	12450	0
179	20240625	180700	205028710	12450	12450	12450	12450	0
180	20240625	180600	205028710	12450	12450	12450	12450	0
181	20240625	180500	205028710	12450	12450	12450	12450	0
182	20240625	180400	205028710	12450	12450	12450	12450	20
183	20240625	180300	205028710	12450	12450	12450	12450	0
184	20240625	180200	205028710	12450	12450	12450	12450	0
185	20240625	180100	205028710	12450	12450	12450	12450	0
186	20240625	180000	205028710	12450	12450	12450	12450	0
187	20240625	175900	205028710	12450	12450	12450	12450	0
188	20240625	175800	205028710	12450	12450	12450	12450	0
189	20240625	175700	205028710	12450	12450	12450	12450	0
190	20240625	175600	205028710	12450	12450	12450	12450	0
191	20240625	175500	205028710	12450	12450	12450	12450	0
192	20240625	175400	205028710	12450	12450	12450	12450	0
193	20240625	175300	205028710	12450	12450	12450	12450	0
194	20240625	175200	205028710	12450	12450	12450	12450	0
195	20240625	175100	205028710	12450	12450	12450	12450	0
196	20240625	175000	205028710	12450	12450	12450	12450	0
197	20240625	174900	205028710	12450	12450	12450	12450	0
198	20240625	174800	205028710	12450	12450	12450	12450	0
199	20240625	174700	205028710	12450	12450	12450	12450	0
200	20240625	174600	205028710	12450	12450	12450	12450	0
201	20240625	174500	205028710	12450	12450	12450	12450	0
202	20240625	174400	205028710	12450	12450	12450	12450	0
203	20240625	174300	205028710	12450	12450	12450	12450	0
204	20240625	174200	205028710	12450	12450	12450	12450	0
205	20240625	174100	205028710	12450	12450	12450	12450	0
206	20240625	174000	205028710	12450	12450	12450	12450	0
207	20240625	173900	205028710	12450	12450	12450	12450	0
208	20240625	173800	205028710	12450	12450	12450	12450	0
209	20240625	173700	205028710	12450	12450	12450	12450	0
210	20240625	173600	205028710	12450	12450	12450	12450	0
211	20240625	173500	205028710	12450	12450	12450	12450	0
212	20240625	173400	205028710	12450	12450	12450	12450	20
213	20240625	173300	205028710	12450	12450	12450	12450	0
214	20240625	173200	205028710	12450	12450	12450	12450	0
215	20240625	173100	205028710	12450	12450	12450	12450	0
216	20240625	173000	205028710	12450	12450	12450	12450	0
217	20240625	172900	205028710	12450	12450	12450	12450	0
218	20240625	172800	205028710	12450	12450	12450	12450	0
219	20240625	172700	205028710	12450	12450	12450	12450	0
220	20240625	172600	205028710	12450	12450	12450	12450	0
221	20240625	172500	205028710	12450	12450	12450	12450	0
222	20240625	172400	205028710	12450	12450	12450	12450	0
223	20240625	172300	205028710	12450	12450	12450	12450	0
224	20240625	172200	205028710	12450	12450	12450	12450	0
225	20240625	172100	205028710	12450	12450	12450	12450	0
226	20240625	172000	205028710	12450	12450	12450	12450	0
227	20240625	171900	205028710	12450	12450	12450	12450	0
228	20240625	171800	205028710	12450	12450	12450	12450	0
229	20240625	171700	205028710	12450	12450	12450	12450	0
230	20240625	171600	205028710	12450	12450	12450	12450	0
231	20240625	171500	205028710	12450	12450	12450	12450	0
232	20240625	171400	205028710	12450	12450	12450	12450	0
233	20240625	171300	205028710	12450	12450	12450	12450	0
234	20240625	171200	205028710	12450	12450	12450	12450	0
235	20240625	171100	205028710	12450	12450	12450	12450	0
236	20240625	171000	205028710	12450	12450	12450	12450	0
237	20240625	170900	205028710	12450	12450	12450	12450	0
238	20240625	170800	205028710	12450	12450	12450	12450	0
239	20240625	170700	205028710	12450	12450	12450	12450	0
240	20240625	170600	205028710	12450	12450	12450	12450	0
241	20240625	170500	205028710	12450	12450	12450	12450	0
242	20240625	170400	205028710	12450	12450	12450	12450	20
243	20240625	170300	205028710	12450	12450	12450	12450	0
244	20240625	170200	205028710	12450	12450	12450	12450	0
245	20240625	170100	205028710	12450	12450	12450	12450	0
246	20240625	170000	205028710	12450	12450	12450	12450	0
247	20240625	165900	205028710	12450	12450	12450	12450	0
248	20240625	165800	205028710	12450	12450	12450	12450	0
249	20240625	165700	205028710	12450	12450	12450	12450	0
250	20240625	165600	205028710	12450	12450	12450	12450	0
251	20240625	165500	205028710	12450	12450	12450	12450	0
252	20240625	165400	205028710	12450	12450	12450	12450	0
253	20240625	165300	205028710	12450	12450	12450	12450	0
254	20240625	165200	205028710	12450	12450	12450	12450	0
255	20240625	165100	205028710	12450	12450	12450	12450	0
256	20240625	165000	205028710	12450	12450	12450	12450	0
257	20240625	164900	205028710	12450	12450	12450	12450	0
258	20240625	164800	205028710	12450	12450	12450	12450	0
259	20240625	164700	205028710	12450	12450	12450	12450	0
260	20240625	164600	205028710	12450	12450	12450	12450	0
261	20240625	164500	205028710	12450	12450	12450	12450	0
262	20240625	164400	205028710	12450	12450	12450	12450	0
263	20240625	164300	205028710	12450	12450	12450	12450	0
264	20240625	164200	205028710	12450	12450	12450	12450	0
265	20240625	164100	205028710	12450	12450	12450	12450	0
266	20240625	164000	205028710	12450	12450	12450	12450	0
267	20240625	163900	205028710	12450	12450	12450	12450	0
268	20240625	163800	205028710	12450	12450	12450	12450	0
269	20240625	163700	205028710	12450	12450	12450	12450	0
270	20240625	163600	205028710	12450	12450	12450	12450	0
271	20240625	163500	205028710	12450	12450	12450	12450	0
272	20240625	163400	205028710	12450	12450	12450	12450	20
273	20240625	163300	205028710	12450	12450	12450	12450	0
274	20240625	163200	205028710	12450	12450	12450	12450	0
275	20240625	163100	205028710	12450	12450	12450	12450	0
276	20240625	163000	205028710	12450	12450	12450	12450	0
277	20240625	162900	205028710	12450	12450	12450	12450	0
278	20240625	162800	205028710	12450	12450	12450	12450	0
279	20240625	162700	205028710	12450	12450	12450	12450	0
280	20240625	162600	205028710	12450	12450	12450	12450	0
281	20240625	162500	205028710	12450	12450	12450	12450	0
282	20240625	162400	205028710	12450	12450	12450	12450	0
283	20240625	162300	205028710	12450	12450	12450	12450	0
284	20240625	162200	205028710	12450	12450	12450	12450	0
285	20240625	162100	205028710	12450	12450	12450	12450	0
286	20240625	162000	205028710	12450	12450	12450	12450	0
287	20240625	161900	205028710	12450	12450	12450	12450	0
288	20240625	161800	205028710	12450	12450	12450	12450	0
289	20240625	161700	205028710	12450	12450	12450	12450	0
290	20240625	161600	205028710	12450	12450	12450	12450	0
291	20240625	161500	205028710	12450	12450	12450	12450	0
292	20240625	161400	205028710	12450	12450	12450	12450	0
293	20240625	161300	205028710	12450	12450	12450	12450	0
294	20240625	161200	205028710	12450	12450	12450	12450	0
295	20240625	161100	205028710	12450	12450	12450	12450	0
296	20240625	161000	205028710	12450	12450	12450	12450	0
297	20240625	160900	205028710	12450	12450	12450	12450	0
298	20240625	160800	205028710	12450	12450	12450	12450	0
299	20240625	160700	205028710	12450	12450	12450	12450	0
300	20240625	160600	205028710	12450	12450	12450	12450	0
301	20240625	160500	205028710	12450	12450	12450	12450	0
302	20240625	160400	205028710	12450	12450	12450	12450	20
303	20240625	160300	205028710	12450	12450	12450	12450	0
304	20240625	160200	205028710	12450	12450	12450	12450	0
305	20240625	160100	205028710	12450	12450	12450	12450	0
306	20240625	160000	205028710	12450	12450	12450	12450	0
307	20240625	155900	205028710	12450	12450	12450	12450	0
308	20240625	155800	205028710	12450	12450	12450	12450	0
309	20240625	155700	205028710	12450	12450	12450	12450	0
310	20240625	155600	205028710	12450	12450	12450	12450	0
311	20240625	155500	205028710	12450	12450	12450	12450	0
312	20240625	155400	205028710	12450	12450	12450	12450	0
313	20240625	155300	205028710	12450	12450	12450	12450	0
314	20240625	155200	205028710	12450	12450	12450	12450	0
315	20240625	155100	205028710	12450	12450	12450	12450	0
316	20240625	155000	205028710	12450	12450	12450	12450	0
317	20240625	154900	205028710	12450	12450	12450	12450	0
318	20240625	154800	205028710	12450	12450	12450	12450	0
319	20240625	154700	205028710	12450	12450	12450	12450	0
320	20240625	154600	205028710	12450	12450	12450	12450	0
321	20240625	154500	205028710	12450	12450	12450	12450	0
322	20240625	154400	205028710	12450	12450	12450	12450	0
323	20240625	154300	205028710	12450	12450	12450	12450	0
324	20240625	154200	205028710	12450	12450	12450	12450	0
325	20240625	154100	205028710	12450	12450	12450	12450	0
326	20240625	154000	205028710	12450	12450	12450	12450	0
327	20240625	153900	205028710	12450	12450	12450	12450	0
328	20240625	153800	205028710	12450	12450	12450	12450	0
329	20240625	153700	205028710	12450	12450	12450	12450	0
330	20240625	153600	205028710	12450	12450	12450	12450	0
331	20240625	153500	205028710	12450	12450	12450	12450	0
332	20240625	153400	205028710	12450	12450	12450	12450	20
333	20240625	153300	205028710	12450	12450	12450	12450	0
334	20240625	153200	205028710	12450	12450	12450	12450	0
335	20240625	153100	205028710	12450	12450	12450	12450	0
336	20240625	153000	205028710	12450	12450	12450	12450	20
337	20240625	152900	204779710	12470	12470	12470	12470	0
338	20240625	152800	204779710	12470	12470	12470	12470	0
339	20240625	152700	204779710	12470	12470	12470	12470	0
340	20240625	152600	204779710	12470	12470	12470	12470	0
341	20240625	152500	204779710	12470	12470	12470	12470	0
342	20240625	152400	204779710	12470	12470	12470	12470	0
343	20240625	152300	204779710	12470	12470	12470	12470	0
344	20240625	152200	204779710	12470	12470	12470	12470	0
345	20240625	152100	204779710	12470	12470	12470	12470	0
346	20240625	152000	204779710	12470	12470	12470	12470	0
347	20240625	151900	204779710	12470	12470	12470	12470	0
348	20240625	151800	204779710	12470	12470	12470	12470	23
349	20240625	151700	204492900	12470	12470	12470	12470	89
350	20240625	151600	203383070	12470	12470	12470	12470	106
351	20240625	151500	202061250	12470	12470	12470	12470	76
352	20240625	151400	201113530	12470	12470	12470	12470	92
353	20240625	151300	199966290	12470	12470	12470	12470	113
354	20240625	151200	198557180	12470	12470	12470	12470	48
355	20240625	151100	197958620	12470	12460	12470	12460	116
356	20240625	151000	196512820	12460	12470	12470	12460	47
357	20240625	150900	195927010	12470	12470	12470	12470	107
358	20240625	150800	194592720	12470	12460	12470	12460	97
359	20240625	150700	193383170	12460	12460	12470	12460	46
360	20240625	150600	192809700	12460	12470	12470	12460	109
361	20240625	150500	191450510	12470	12470	12470	12470	103
362	20240625	150400	190166100	12470	12470	12470	12470	28
363	20240625	150300	189816940	12470	12470	12470	12460	116
364	20240625	150200	188370520	12470	12470	12470	12470	45
365	20240625	150100	187809370	12470	12470	12470	12470	92
366	20240625	150000	186662130	12470	12470	12470	12470	115
367	20240625	145900	185228080	12470	12470	12470	12470	35
368	20240625	145800	184791630	12470	12470	12470	12470	109
369	20240625	145700	183432400	12470	12470	12470	12470	47
370	20240625	145600	182846310	12470	12470	12470	12470	118
371	20240625	145500	181374850	12470	12470	12470	12470	92
372	20240625	145400	180227610	12470	12470	12470	12470	39
373	20240625	145300	179741280	12470	12470	12470	12470	117
374	20240625	145200	178282290	12470	12470	12470	12470	87
375	20240625	145100	177197400	12470	12470	12470	12470	42
376	20240625	145000	176673660	12470	12470	12470	12470	108
377	20240625	144900	175326900	12470	12470	12470	12470	44
378	20240625	144800	174778220	12470	12470	12470	12470	97
379	20240625	144700	173568630	12470	12470	12470	12470	111
380	20240625	144600	172184460	12470	12470	12470	12460	50
381	20240625	144500	171560970	12460	12460	12460	12460	82
382	20240625	144400	170539250	12460	12470	12470	12450	40
383	20240625	144300	170040650	12470	12460	12470	12460	105
384	20240625	144200	168731550	12460	12470	12470	12450	201
385	20240625	144100	166227130	12470	12470	12470	12470	44
386	20240625	144000	165678450	12470	12470	12470	12470	94
387	20240625	143900	164506270	12470	12470	12470	12460	212
388	20240625	143800	161863670	12470	12470	12470	12470	31
389	20240625	143700	161477100	12470	12470	12470	12470	113
390	20240625	143600	160067990	12470	12470	12470	12470	56
391	20240625	143500	159369670	12470	12470	12470	12470	82
392	20240625	143400	158347130	12470	12460	12470	12450	102
393	20240625	143300	157075870	12460	12450	12460	12440	36
394	20240625	143200	156627630	12450	12470	12470	12450	121
395	20240625	143100	155119760	12470	12470	12470	12470	97
396	20240625	143000	153910170	12470	12470	12470	12470	39
397	20240625	142900	153423840	12470	12470	12470	12470	108
398	20240625	142800	152077080	12470	12470	12470	12470	37
399	20240625	142700	151615690	12470	12460	12470	12460	116
400	20240625	142600	150169520	12460	12470	12470	12460	82
401	20240625	142500	149147120	12470	12470	12470	12470	42
402	20240625	142400	148623380	12470	12470	12470	12470	116
403	20240625	142300	147176860	12470	12470	12470	12470	41
404	20240625	142200	146665590	12470	12470	12470	12470	91
405	20240625	142100	145530820	12470	12470	12470	12470	186
406	20240625	142000	143211400	12470	12470	12470	12470	45
407	20240625	141900	142650250	12470	12470	12470	12470	80
408	20240625	141800	141652650	12470	12460	12470	12460	111
409	20240625	141700	140269170	12460	12460	12460	12460	49
410	20240625	141600	139658630	12460	12460	12460	12460	85
411	20240625	141500	138599530	12460	12460	12460	12460	51
412	20240625	141400	137964070	12460	12470	12470	12430	456
413	20240625	141300	132294200	12470	12470	12470	12470	89
414	20240625	141200	131184370	12470	12470	12470	12470	43
415	20240625	141100	130648160	12470	12470	12470	12470	111
416	20240625	141000	129263990	12470	12470	12470	12470	90
417	20240625	140900	128141690	12470	12470	12470	12470	43
418	20240625	140800	127605480	12470	12470	12470	12470	120
419	20240625	140700	126109080	12470	12470	12470	12470	38
420	20240625	140600	125635220	12470	12470	12470	12470	83
421	20240625	140500	124600210	12470	12470	12470	12470	116
422	20240625	140400	123153690	12470	12470	12470	12470	38
423	20240625	140300	122679830	12470	12470	12470	12470	93
424	20240625	140200	121520120	12470	12460	12470	12460	462
425	20240625	140100	115761240	12460	12460	12460	12460	120
426	20240625	140000	114266040	12460	12460	12460	12460	89
427	20240625	135900	113157100	12460	12450	12460	12450	38
428	20240625	135800	112683630	12450	12450	12450	12450	356
429	20240625	135700	108251430	12450	12450	12450	12450	91
430	20240625	135600	107118480	12450	12450	12450	12450	43
431	20240625	135500	106583130	12450	12450	12450	12450	108
432	20240625	135400	105238530	12450	12450	12450	12450	46
433	20240625	135300	104665830	12450	12450	12450	12450	98
434	20240625	135200	103445730	12450	12450	12450	12450	105
435	20240625	135100	102138480	12450	12450	12450	12450	36
436	20240625	135000	101690280	12450	12450	12450	12450	98
437	20240625	134900	100470180	12450	12450	12450	12450	42
438	20240625	134800	99947280	12450	12450	12450	12450	122
439	20240625	134700	98428380	12450	12450	12450	12450	90
440	20240625	134600	97307880	12450	12450	12450	12450	42
441	20240625	134500	96784980	12440	12440	12450	12440	99
442	20240625	134400	95553370	12440	12430	12440	12430	91
443	20240625	134300	94421950	12410	12460	12460	12410	657
444	20240625	134200	86252350	12460	12460	12460	12460	115
445	20240625	134100	84819450	12460	12460	12460	12460	131
446	20240625	134000	83187190	12460	12460	12460	12460	90
447	20240625	133900	82065790	12460	12450	12460	12450	483
448	20240625	133800	76052330	12450	12460	12460	12440	52
449	20240625	133700	75404740	12460	12460	12460	12460	84
450	20240625	133600	74358100	12460	12450	12460	12450	100
451	20240625	133500	73112940	12450	12450	12450	12450	46
452	20240625	133400	72540240	12450	12450	12450	12450	101
453	20240625	133300	71282790	12450	12450	12450	12450	42
454	20240625	133200	70759890	12450	12450	12450	12450	108
455	20240625	133100	69415290	12450	12450	12450	12450	92
456	20240625	133000	68269890	12450	12450	12450	12450	38
457	20240625	132900	67796790	12450	12450	12450	12440	83
458	20240625	132800	66763940	12450	12440	12450	12440	42
459	20240625	132700	66241370	12430	12430	12430	12430	42
460	20240625	132600	65719310	12430	12430	12430	12430	110
461	20240625	132500	64352010	12430	12430	12430	12430	38
462	20240625	132400	63879670	12430	12420	12430	12420	37
463	20240625	132300	63420120	12420	12420	12420	12420	43
464	20240625	132200	62886060	12420	12400	12420	12400	46
465	20240625	132100	62315250	12400	12400	12400	12400	38
466	20240625	132000	61844050	12400	12390	12400	12390	21
467	20240625	131900	61583810	12390	12400	12400	12370	78
468	20240625	131800	60618350	12410	12410	12410	12410	9
469	20240625	131700	60506660	12410	12410	12410	12400	9
470	20240625	131600	60394980	12380	12420	12420	12380	107
471	20240625	131500	59069810	12420	12420	12420	12420	11
472	20240625	131400	58933190	12420	12420	12420	12410	6
473	20240625	131300	58858680	12370	12370	12370	12370	0
474	20240625	131200	58858680	12370	12370	12370	12370	0
475	20240625	131100	58858680	12370	12370	12370	12370	0
476	20240625	131000	58858680	12370	12370	12370	12370	0
477	20240625	130900	58858680	12370	12370	12370	12370	0
478	20240625	130800	58858680	12370	12370	12370	12370	0
479	20240625	130700	58858680	12370	12370	12370	12370	0
480	20240625	130600	58858680	12370	12370	12370	12370	0
481	20240625	130500	58858680	12370	12370	12370	12370	0
482	20240625	130400	58858680	12370	12360	12370	12360	2
483	20240625	130300	58833950	12370	12360	12370	12350	8
484	20240625	130200	58735020	12370	12370	12370	12370	0
485	20240625	130100	58735020	12370	12360	12370	12340	1002
486	20240625	130000	46362540	12350	12350	12350	12350	0
487	20240625	125900	46362540	12350	12360	12360	12350	458
488	20240625	125800	40702630	12360	12360	12360	12360	100
489	20240625	125700	39466630	12360	12360	12360	12360	0
490	20240625	125600	39466630	12360	12360	12360	12360	0
491	20240625	125500	39466630	12360	12360	12360	12360	0
492	20240625	125400	39466630	12360	12360	12360	12360	0
493	20240625	125300	39466630	12360	12360	12360	12360	0
494	20240625	125200	39466630	12360	12360	12360	12360	0
495	20240625	125100	39466630	12360	12360	12360	12360	0
496	20240625	125000	39466630	12360	12360	12360	12360	0
497	20240625	124900	39466630	12360	12360	12360	12360	0
498	20240625	124800	39466630	12360	12390	12390	12360	200
499	20240625	124700	36992360	12400	12400	12400	12400	0
500	20240625	124600	36992360	12400	12400	12400	12400	0
501	20240625	124500	36992360	12400	12400	12400	12400	0
502	20240625	124400	36992360	12400	12400	12400	12400	0
503	20240625	124300	36992360	12400	12400	12400	12400	1
504	20240625	124200	36979960	12400	12400	12400	12400	0
505	20240625	124100	36979960	12400	12400	12400	12400	0
506	20240625	124000	36979960	12400	12400	12400	12400	0
507	20240625	123900	36979960	12400	12400	12400	12400	0
508	20240625	123800	36979960	12400	12400	12400	12400	299
509	20240625	123700	33272360	12390	12350	12390	12350	80
510	20240625	123600	32282740	12350	12360	12360	12350	200
511	20240625	123500	29812700	12360	12360	12360	12360	200
512	20240625	123400	27340700	12370	12370	12370	12370	0
513	20240625	123300	27340700	12370	12370	12370	12370	0
514	20240625	123200	27340700	12370	12370	12370	12370	43
515	20240625	123100	26808790	12370	12370	12370	12370	0
516	20240625	123000	26808790	12370	12370	12370	12370	0
517	20240625	122900	26808790	12370	12370	12370	12370	0
518	20240625	122800	26808790	12370	12370	12370	12370	0
519	20240625	122700	26808790	12370	12370	12370	12370	0
520	20240625	122600	26808790	12370	12370	12370	12370	0
521	20240625	122500	26808790	12370	12370	12370	12370	0
522	20240625	122400	26808790	12370	12370	12370	12370	0
523	20240625	122300	26808790	12370	12370	12370	12370	0
524	20240625	122200	26808790	12370	12370	12370	12370	0
525	20240625	122100	26808790	12370	12370	12370	12370	0
526	20240625	122000	26808790	12370	12390	12390	12370	32
527	20240625	121900	26412910	12400	12400	12400	12400	0
528	20240625	121800	26412910	12400	12400	12400	12400	0
529	20240625	121700	26412910	12400	12400	12400	12400	0
530	20240625	121600	26412910	12400	12400	12400	12400	0
531	20240625	121500	26412910	12400	12400	12400	12400	0
532	20240625	121400	26412910	12400	12400	12400	12400	0
533	20240625	121300	26412910	12400	12400	12400	12400	0
534	20240625	121200	26412910	12400	12400	12400	12400	0
535	20240625	121100	26412910	12400	12400	12400	12400	1
536	20240625	121000	26400510	12400	12400	12400	12400	0
537	20240625	120900	26400510	12400	12400	12400	12400	0
538	20240625	120800	26400510	12400	12390	12400	12390	2
539	20240625	120700	26375720	12380	12380	12380	12380	0
540	20240625	120600	26375720	12380	12380	12380	12380	9
541	20240625	120500	26264300	12400	12400	12400	12400	0
542	20240625	120400	26264300	12400	12380	12400	12380	2
543	20240625	120300	26239520	12380	12380	12390	12380	11
544	20240625	120200	26103330	12400	12400	12400	12400	0
545	20240625	120100	26103330	12400	12400	12400	12400	0
546	20240625	120000	26103330	12400	12390	12400	12390	2
547	20240625	115900	26078540	12400	12400	12400	12400	0
548	20240625	115800	26078540	12400	12400	12400	12400	0
549	20240625	115700	26078540	12400	12400	12400	12400	0
550	20240625	115600	26078540	12400	12400	12400	12400	0
551	20240625	115500	26078540	12400	12400	12400	12400	0
552	20240625	115400	26078540	12400	12380	12400	12380	2
553	20240625	115300	26053760	12380	12380	12380	12380	1
554	20240625	115200	26041380	12380	12380	12380	12380	0
555	20240625	115100	26041380	12380	12380	12380	12380	11
556	20240625	115000	25905200	12380	12380	12380	12380	0
557	20240625	114900	25905200	12380	12380	12380	12380	0
558	20240625	114800	25905200	12380	12380	12380	12380	0
559	20240625	114700	25905200	12380	12380	12380	12380	0
560	20240625	114600	25905200	12380	12380	12380	12380	0
561	20240625	114500	25905200	12380	12370	12380	12370	2
562	20240625	114400	25880450	12360	12360	12360	12360	0
563	20240625	114300	25880450	12360	12390	12390	12360	105
564	20240625	114200	24582250	12400	12400	12400	12400	0
565	20240625	114100	24582250	12400	12400	12400	12400	10
566	20240625	114000	24458250	12390	12390	12390	12390	1
567	20240625	113900	24445860	12390	12390	12390	12390	0
568	20240625	113800	24445860	12390	12390	12390	12390	0
569	20240625	113700	24445860	12390	12390	12390	12390	0
570	20240625	113600	24445860	12390	12390	12390	12390	0
571	20240625	113500	24445860	12390	12390	12390	12390	3
572	20240625	113400	24408690	12390	12390	12390	12390	170
573	20240625	113300	22302390	12400	12400	12400	12400	0
574	20240625	113200	22302390	12400	12400	12400	12400	0
575	20240625	113100	22302390	12400	12400	12400	12400	0
576	20240625	113000	22302390	12400	12400	12400	12400	0
577	20240625	112900	22302390	12400	12400	12400	12400	0
578	20240625	112800	22302390	12400	12400	12400	12400	0
579	20240625	112700	22302390	12400	12400	12400	12400	8
580	20240625	112600	22203190	12400	12400	12400	12400	20
581	20240625	112500	21955190	12400	12400	12400	12400	0
582	20240625	112400	21955190	12400	12400	12400	12400	0
583	20240625	112300	21955190	12400	12400	12400	12400	0
584	20240625	112200	21955190	12400	12400	12400	12400	0
585	20240625	112100	21955190	12400	12400	12400	12400	0
586	20240625	112000	21955190	12400	12400	12400	12400	0
587	20240625	111900	21955190	12400	12400	12400	12400	1
588	20240625	111800	21942790	12400	12400	12400	12400	0
589	20240625	111700	21942790	12400	12400	12400	12400	0
590	20240625	111600	21942790	12400	12400	12400	12400	0
591	20240625	111500	21942790	12400	12400	12400	12400	0
592	20240625	111400	21942790	12400	12400	12400	12400	0
593	20240625	111300	21942790	12400	12400	12400	12400	0
594	20240625	111200	21942790	12400	12400	12400	12400	24
595	20240625	111100	21645190	12400	12400	12400	12400	0
596	20240625	111000	21645190	12400	12400	12400	12400	0
597	20240625	110900	21645190	12400	12400	12400	12400	0
598	20240625	110800	21645190	12400	12400	12400	12400	0
599	20240625	110700	21645190	12400	12400	12400	12400	0
600	20240625	110600	21645190	12400	12400	12400	12400	0
601	20240625	110500	21645190	12400	12400	12400	12400	2
602	20240625	110400	21620390	12400	12400	12400	12400	0
603	20240625	110300	21620390	12400	12400	12400	12400	0
604	20240625	110200	21620390	12400	12400	12400	12400	464
605	20240625	110100	15866790	12400	12400	12400	12400	0
606	20240625	110000	15866790	12400	12400	12400	12400	0
607	20240625	105900	15866790	12400	12400	12400	12400	0
608	20240625	105800	15866790	12400	12400	12400	12400	0
609	20240625	105700	15866790	12400	12400	12400	12400	27
610	20240625	105600	15531990	12400	12400	12400	12400	0
611	20240625	105500	15531990	12400	12400	12400	12400	0
612	20240625	105400	15531990	12400	12400	12400	12400	0
613	20240625	105300	15531990	12400	12400	12400	12400	0
614	20240625	105200	15531990	12400	12400	12400	12400	1
615	20240625	105100	15519590	12400	12400	12400	12400	0
616	20240625	105000	15519590	12400	12400	12400	12400	0
617	20240625	104900	15519590	12400	12400	12400	12400	0
618	20240625	104800	15519590	12400	12400	12400	12400	0
619	20240625	104700	15519590	12400	12400	12400	12400	0
620	20240625	104600	15519590	12400	12400	12400	12400	0
621	20240625	104500	15519590	12400	12400	12400	12400	1
622	20240625	104400	15507190	12400	12400	12400	12400	0
623	20240625	104300	15507190	12400	12400	12400	12400	0
624	20240625	104200	15507190	12400	12400	12400	12400	0
625	20240625	104100	15507190	12400	12400	12400	12400	0
626	20240625	104000	15507190	12400	12400	12400	12400	0
627	20240625	103900	15507190	12400	12400	12400	12400	0
628	20240625	103800	15507190	12400	12400	12400	12400	0
629	20240625	103700	15507190	12400	12400	12400	12400	0
630	20240625	103600	15507190	12400	12400	12400	12400	0
631	20240625	103500	15507190	12400	12400	12400	12400	0
632	20240625	103400	15507190	12400	12400	12400	12400	0
633	20240625	103300	15507190	12400	12400	12400	12400	0
634	20240625	103200	15507190	12400	12400	12400	12400	0
635	20240625	103100	15507190	12400	12400	12400	12400	0
636	20240625	103000	15507190	12400	12400	12400	12400	0
637	20240625	102900	15507190	12400	12400	12400	12400	0
638	20240625	102800	15507190	12400	12400	12400	12400	0
639	20240625	102700	15507190	12400	12400	12400	12400	0
640	20240625	102600	15507190	12400	12400	12400	12400	20
641	20240625	102500	15259190	12400	12400	12400	12400	0
642	20240625	102400	15259190	12400	12400	12400	12400	0
643	20240625	102300	15259190	12400	12400	12400	12400	0
644	20240625	102200	15259190	12400	12400	12400	12400	0
645	20240625	102100	15259190	12400	12400	12400	12400	0
646	20240625	102000	15259190	12400	12400	12400	12400	0
647	20240625	101900	15259190	12400	12400	12400	12400	0
648	20240625	101800	15259190	12400	12410	12410	12400	625
649	20240625	101700	7509180	12430	12430	12430	12430	0
650	20240625	101600	7509180	12430	12430	12430	12430	0
651	20240625	101500	7509180	12430	12430	12430	12430	0
652	20240625	101400	7509180	12430	12430	12430	12430	5
653	20240625	101300	7447030	12430	12430	12430	12430	0
654	20240625	101200	7447030	12430	12430	12430	12430	1
655	20240625	101100	7434600	12400	12400	12400	12400	0
656	20240625	101000	7434600	12400	12410	12410	12400	49
657	20240625	100900	6826880	12430	12430	12430	12430	0
658	20240625	100800	6826880	12430	12430	12430	12430	0
659	20240625	100700	6826880	12430	12430	12430	12430	0
660	20240625	100600	6826880	12430	12430	12430	12430	0
661	20240625	100500	6826880	12430	12430	12430	12430	55
662	20240625	100400	6143230	12450	12450	12450	12450	0
663	20240625	100300	6143230	12450	12450	12450	12450	0
664	20240625	100200	6143230	12450	12450	12450	12450	0
665	20240625	100100	6143230	12450	12450	12450	12450	0
666	20240625	100000	6143230	12450	12440	12450	12440	2
667	20240625	095900	6118340	12450	12450	12450	12450	0
668	20240625	095800	6118340	12450	12450	12450	12450	0
669	20240625	095700	6118340	12450	12450	12450	12450	0
670	20240625	095600	6118340	12450	12450	12450	12450	0
671	20240625	095500	6118340	12450	12450	12450	12450	0
672	20240625	095400	6118340	12450	12440	12450	12440	4
673	20240625	095300	6068550	12450	12450	12450	12450	0
674	20240625	095200	6068550	12450	12440	12450	12440	3
675	20240625	095100	6031220	12440	12440	12440	12440	0
676	20240625	095000	6031220	12440	12440	12440	12440	0
677	20240625	094900	6031220	12440	12440	12440	12440	1
678	20240625	094800	6018780	12450	12450	12450	12450	0
679	20240625	094700	6018780	12450	12450	12450	12450	1
680	20240625	094600	6006330	12440	12440	12440	12440	1
681	20240625	094500	5993890	12450	12450	12450	12450	0
682	20240625	094400	5993890	12450	12450	12450	12450	0
683	20240625	094300	5993890	12450	12440	12450	12440	4
684	20240625	094200	5944110	12450	12450	12450	12450	0
685	20240625	094100	5944110	12450	12440	12450	12440	6
686	20240625	094000	5869420	12450	12450	12450	12430	133
687	20240625	093900	4215000	12450	12450	12450	12450	4
688	20240625	093800	4165200	12450	12450	12450	12450	23
689	20240625	093700	3878850	12450	12450	12450	12450	0
690	20240625	093600	3878850	12450	12450	12450	12450	0
691	20240625	093500	3878850	12450	12450	12450	12450	20
692	20240625	093400	3629850	12450	12450	12450	12450	0
693	20240625	093300	3629850	12450	12450	12450	12450	0
694	20240625	093200	3629850	12450	12450	12450	12450	101
695	20240625	093100	2372400	12450	12450	12450	12450	10
696	20240625	093000	2247900	12450	12440	12450	12440	2
697	20240625	092900	2223010	12440	12440	12440	12440	0
698	20240625	092800	2223010	12440	12440	12440	12440	0
699	20240625	092700	2223010	12440	12440	12440	12440	0
700	20240625	092600	2223010	12440	12440	12440	12440	1
701	20240625	092500	2210570	12440	12440	12440	12440	0
702	20240625	092400	2210570	12440	12440	12440	12440	0
703	20240625	092300	2210570	12440	12440	12440	12440	0
704	20240625	092200	2210570	12440	12440	12440	12440	0
705	20240625	092100	2210570	12440	12440	12440	12440	0
706	20240625	092000	2210570	12440	12440	12440	12440	0
707	20240625	091900	2210570	12440	12440	12440	12440	0
708	20240625	091800	2210570	12440	12440	12440	12440	6
709	20240625	091700	2135930	12450	12450	12450	12450	0
710	20240625	091600	2135930	12450	12450	12450	12450	0
711	20240625	091500	2135930	12450	12450	12450	12450	0
712	20240625	091400	2135930	12450	12440	12450	12440	2
713	20240625	091300	2111040	12450	12440	12450	12440	36
714	20240625	091200	1662850	12450	12430	12450	12430	2
715	20240625	091100	1637970	12450	12450	12450	12450	13
716	20240625	091000	1476120	12440	12430	12440	12430	2
717	20240625	090900	1451250	12440	12430	12440	12430	6
718	20240625	090800	1376620	12400	12400	12400	12400	0
719	20240625	090700	1376620	12400	12400	12400	12400	0
720	20240625	090600	1376620	12400	12440	12440	12400	10
721	20240625	090500	1252300	12400	12400	12400	12400	0
722	20240625	090400	1252300	12400	12400	12400	12400	0
723	20240625	090300	1252300	12400	12400	12400	12400	1
724	20240625	090200	1239900	12400	12400	12400	12400	0
725	20240625	090100	1239900	12400	12400	12400	12400	0
726	20240625	090000	1239900	12400	12390	12400	12390	100