KissMeData/012750/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185800	1922773600	58200	58200	58200	58200	4588
3	20240625	185700	1922773600	58200	58200	58200	58200	0
4	20240625	185600	1922773600	58200	58200	58200	58200	0
5	20240625	185500	1922773600	58200	58200	58200	58200	0
6	20240625	185400	1922773600	58200	58200	58200	58200	0
7	20240625	185300	1922773600	58200	58200	58200	58200	0
8	20240625	185200	1922773600	58200	58200	58200	58200	0
9	20240625	185100	1922773600	58200	58200	58200	58200	0
10	20240625	185000	1922773600	58200	58200	58200	58200	0
11	20240625	184900	1922773600	58200	58200	58200	58200	0
12	20240625	184800	1922773600	58200	58200	58200	58200	0
13	20240625	184700	1922773600	58200	58200	58200	58200	0
14	20240625	184600	1922773600	58200	58200	58200	58200	0
15	20240625	184500	1922773600	58200	58200	58200	58200	0
16	20240625	184400	1922773600	58200	58200	58200	58200	0
17	20240625	184300	1922773600	58200	58200	58200	58200	0
18	20240625	184200	1922773600	58200	58200	58200	58200	0
19	20240625	184100	1922773600	58200	58200	58200	58200	0
20	20240625	184000	1922773600	58200	58200	58200	58200	0
21	20240625	183900	1922773600	58200	58200	58200	58200	0
22	20240625	183800	1922773600	58200	58200	58200	58200	0
23	20240625	183700	1922773600	58200	58200	58200	58200	0
24	20240625	183600	1922773600	58200	58200	58200	58200	0
25	20240625	183500	1922773600	58200	58200	58200	58200	0
26	20240625	183400	1922773600	58200	58200	58200	58200	0
27	20240625	183300	1922773600	58200	58200	58200	58200	0
28	20240625	183200	1922773600	58200	58200	58200	58200	0
29	20240625	183100	1922773600	58200	58200	58200	58200	0
30	20240625	183000	1922773600	58200	58200	58200	58200	0
31	20240625	182900	1922773600	58200	58200	58200	58200	0
32	20240625	182800	1922773600	58200	58200	58200	58200	4588
33	20240625	182700	1922773600	58200	58200	58200	58200	0
34	20240625	182600	1922773600	58200	58200	58200	58200	0
35	20240625	182500	1922773600	58200	58200	58200	58200	0
36	20240625	182400	1922773600	58200	58200	58200	58200	0
37	20240625	182300	1922773600	58200	58200	58200	58200	0
38	20240625	182200	1922773600	58200	58200	58200	58200	0
39	20240625	182100	1922773600	58200	58200	58200	58200	0
40	20240625	182000	1922773600	58200	58200	58200	58200	0
41	20240625	181900	1922773600	58200	58200	58200	58200	0
42	20240625	181800	1922773600	58200	58200	58200	58200	0
43	20240625	181700	1922773600	58200	58200	58200	58200	0
44	20240625	181600	1922773600	58200	58200	58200	58200	0
45	20240625	181500	1922773600	58200	58200	58200	58200	0
46	20240625	181400	1922773600	58200	58200	58200	58200	0
47	20240625	181300	1922773600	58200	58200	58200	58200	0
48	20240625	181200	1922773600	58200	58200	58200	58200	0
49	20240625	181100	1922773600	58200	58200	58200	58200	0
50	20240625	181000	1922773600	58200	58200	58200	58200	0
51	20240625	180900	1922773600	58200	58200	58200	58200	0
52	20240625	180800	1922773600	58200	58200	58200	58200	0
53	20240625	180700	1922773600	58200	58200	58200	58200	0
54	20240625	180600	1922773600	58200	58200	58200	58200	0
55	20240625	180500	1922773600	58200	58200	58200	58200	0
56	20240625	180400	1922773600	58200	58200	58200	58200	0
57	20240625	180300	1922773600	58200	58200	58200	58200	0
58	20240625	180200	1922773600	58200	58200	58200	58200	0
59	20240625	180100	1922773600	58200	58200	58200	58200	0
60	20240625	180000	1922773600	58200	58200	58200	58200	0
61	20240625	175900	1922773600	58200	58200	58200	58200	0
62	20240625	175800	1922773600	58200	58200	58200	58200	4588
63	20240625	175700	1922773600	58200	58200	58200	58200	0
64	20240625	175600	1922773600	58200	58200	58200	58200	0
65	20240625	175500	1922773600	58200	58200	58200	58200	0
66	20240625	175400	1922773600	58200	58200	58200	58200	0
67	20240625	175300	1922773600	58200	58200	58200	58200	0
68	20240625	175200	1922773600	58200	58200	58200	58200	0
69	20240625	175100	1922773600	58200	58200	58200	58200	0
70	20240625	175000	1922773600	58200	58200	58200	58200	0
71	20240625	174900	1922773600	58200	58200	58200	58200	0
72	20240625	174800	1922773600	58200	58200	58200	58200	0
73	20240625	174700	1922773600	58200	58200	58200	58200	0
74	20240625	174600	1922773600	58200	58200	58200	58200	0
75	20240625	174500	1922773600	58200	58200	58200	58200	0
76	20240625	174400	1922773600	58200	58200	58200	58200	0
77	20240625	174300	1922773600	58200	58200	58200	58200	0
78	20240625	174200	1922773600	58200	58200	58200	58200	0
79	20240625	174100	1922773600	58200	58200	58200	58200	0
80	20240625	174000	1922773600	58200	58200	58200	58200	0
81	20240625	173900	1922773600	58200	58200	58200	58200	0
82	20240625	173800	1922773600	58200	58200	58200	58200	0
83	20240625	173700	1922773600	58200	58200	58200	58200	0
84	20240625	173600	1922773600	58200	58200	58200	58200	0
85	20240625	173500	1922773600	58200	58200	58200	58200	0
86	20240625	173400	1922773600	58200	58200	58200	58200	0
87	20240625	173300	1922773600	58200	58200	58200	58200	0
88	20240625	173200	1922773600	58200	58200	58200	58200	0
89	20240625	173100	1922773600	58200	58200	58200	58200	0
90	20240625	173000	1922773600	58200	58200	58200	58200	0
91	20240625	172900	1922773600	58200	58200	58200	58200	0
92	20240625	172800	1922773600	58200	58200	58200	58200	4588
93	20240625	172700	1922773600	58200	58200	58200	58200	0
94	20240625	172600	1922773600	58200	58200	58200	58200	0
95	20240625	172500	1922773600	58200	58200	58200	58200	0
96	20240625	172400	1922773600	58200	58200	58200	58200	0
97	20240625	172300	1922773600	58200	58200	58200	58200	0
98	20240625	172200	1922773600	58200	58200	58200	58200	0
99	20240625	172100	1922773600	58200	58200	58200	58200	0
100	20240625	172000	1922773600	58200	58200	58200	58200	0
101	20240625	171900	1922773600	58200	58200	58200	58200	0
102	20240625	171800	1922773600	58200	58200	58200	58200	0
103	20240625	171700	1922773600	58200	58200	58200	58200	0
104	20240625	171600	1922773600	58200	58200	58200	58200	0
105	20240625	171500	1922773600	58200	58200	58200	58200	0
106	20240625	171400	1922773600	58200	58200	58200	58200	0
107	20240625	171300	1922773600	58200	58200	58200	58200	0
108	20240625	171200	1922773600	58200	58200	58200	58200	0
109	20240625	171100	1922773600	58200	58200	58200	58200	0
110	20240625	171000	1922773600	58200	58200	58200	58200	0
111	20240625	170900	1922773600	58200	58200	58200	58200	0
112	20240625	170800	1922773600	58200	58200	58200	58200	0
113	20240625	170700	1922773600	58200	58200	58200	58200	0
114	20240625	170600	1922773600	58200	58200	58200	58200	0
115	20240625	170500	1922773600	58200	58200	58200	58200	0
116	20240625	170400	1922773600	58200	58200	58200	58200	0
117	20240625	170300	1922773600	58200	58200	58200	58200	0
118	20240625	170200	1922773600	58200	58200	58200	58200	0
119	20240625	170100	1922773600	58200	58200	58200	58200	0
120	20240625	170000	1922773600	58200	58200	58200	58200	0
121	20240625	165900	1922773600	58200	58200	58200	58200	0
122	20240625	165800	1922773600	58200	58200	58200	58200	4588
123	20240625	165700	1922773600	58200	58200	58200	58200	0
124	20240625	165600	1922773600	58200	58200	58200	58200	0
125	20240625	165500	1922773600	58200	58200	58200	58200	0
126	20240625	165400	1922773600	58200	58200	58200	58200	0
127	20240625	165300	1922773600	58200	58200	58200	58200	0
128	20240625	165200	1922773600	58200	58200	58200	58200	0
129	20240625	165100	1922773600	58200	58200	58200	58200	0
130	20240625	165000	1922773600	58200	58200	58200	58200	0
131	20240625	164900	1922773600	58200	58200	58200	58200	0
132	20240625	164800	1922773600	58200	58200	58200	58200	0
133	20240625	164700	1922773600	58200	58200	58200	58200	0
134	20240625	164600	1922773600	58200	58200	58200	58200	0
135	20240625	164500	1922773600	58200	58200	58200	58200	0
136	20240625	164400	1922773600	58200	58200	58200	58200	0
137	20240625	164300	1922773600	58200	58200	58200	58200	0
138	20240625	164200	1922773600	58200	58200	58200	58200	0
139	20240625	164100	1922773600	58200	58200	58200	58200	0
140	20240625	164000	1922773600	58200	58200	58200	58200	0
141	20240625	163900	1922773600	58200	58200	58200	58200	0
142	20240625	163800	1922773600	58200	58200	58200	58200	0
143	20240625	163700	1922773600	58200	58200	58200	58200	0
144	20240625	163600	1922773600	58200	58200	58200	58200	0
145	20240625	163500	1922773600	58200	58200	58200	58200	0
146	20240625	163400	1922773600	58200	58200	58200	58200	0
147	20240625	163300	1922773600	58200	58200	58200	58200	0
148	20240625	163200	1922773600	58200	58200	58200	58200	0
149	20240625	163100	1922773600	58200	58200	58200	58200	0
150	20240625	163000	1922773600	58200	58200	58200	58200	0
151	20240625	162900	1922773600	58200	58200	58200	58200	0
152	20240625	162800	1922773600	58200	58200	58200	58200	4588
153	20240625	162700	1922773600	58200	58200	58200	58200	0
154	20240625	162600	1922773600	58200	58200	58200	58200	0
155	20240625	162500	1922773600	58200	58200	58200	58200	0
156	20240625	162400	1922773600	58200	58200	58200	58200	0
157	20240625	162300	1922773600	58200	58200	58200	58200	0
158	20240625	162200	1922773600	58200	58200	58200	58200	0
159	20240625	162100	1922773600	58200	58200	58200	58200	0
160	20240625	162000	1922773600	58200	58200	58200	58200	0
161	20240625	161900	1922773600	58200	58200	58200	58200	0
162	20240625	161800	1922773600	58200	58200	58200	58200	0
163	20240625	161700	1922773600	58200	58200	58200	58200	0
164	20240625	161600	1922773600	58200	58200	58200	58200	0
165	20240625	161500	1922773600	58200	58200	58200	58200	0
166	20240625	161400	1922773600	58200	58200	58200	58200	0
167	20240625	161300	1922773600	58200	58200	58200	58200	0
168	20240625	161200	1922773600	58200	58200	58200	58200	0
169	20240625	161100	1922773600	58200	58200	58200	58200	0
170	20240625	161000	1922773600	58200	58200	58200	58200	0
171	20240625	160900	1922773600	58200	58200	58200	58200	0
172	20240625	160800	1922773600	58200	58200	58200	58200	0
173	20240625	160700	1922773600	58200	58200	58200	58200	0
174	20240625	160600	1922773600	58200	58200	58200	58200	0
175	20240625	160500	1922773600	58200	58200	58200	58200	0
176	20240625	160400	1922773600	58200	58200	58200	58200	0
177	20240625	160300	1922773600	58200	58200	58200	58200	0
178	20240625	160200	1922773600	58200	58200	58200	58200	0
179	20240625	160100	1922773600	58200	58200	58200	58200	0
180	20240625	160000	1922773600	58200	58200	58200	58200	0
181	20240625	155900	1922773600	58200	58200	58200	58200	0
182	20240625	155800	1922773600	58200	58200	58200	58200	4588
183	20240625	155700	1922773600	58200	58200	58200	58200	0
184	20240625	155600	1922773600	58200	58200	58200	58200	0
185	20240625	155500	1922773600	58200	58200	58200	58200	0
186	20240625	155400	1922773600	58200	58200	58200	58200	0
187	20240625	155300	1922773600	58200	58200	58200	58200	0
188	20240625	155200	1922773600	58200	58200	58200	58200	0
189	20240625	155100	1922773600	58200	58200	58200	58200	0
190	20240625	155000	1922773600	58200	58200	58200	58200	0
191	20240625	154900	1922773600	58200	58200	58200	58200	0
192	20240625	154800	1922773600	58200	58200	58200	58200	0
193	20240625	154700	1922773600	58200	58200	58200	58200	0
194	20240625	154600	1922773600	58200	58200	58200	58200	0
195	20240625	154500	1922773600	58200	58200	58200	58200	0
196	20240625	154400	1922773600	58200	58200	58200	58200	0
197	20240625	154300	1922773600	58200	58200	58200	58200	0
198	20240625	154200	1922773600	58200	58200	58200	58200	0
199	20240625	154100	1922773600	58200	58200	58200	58200	0
200	20240625	154000	1922773600	58200	58200	58200	58200	0
201	20240625	153900	1922773600	58200	58200	58200	58200	0
202	20240625	153800	1922773600	58200	58200	58200	58200	0
203	20240625	153700	1922773600	58200	58200	58200	58200	0
204	20240625	153600	1922773600	58200	58200	58200	58200	0
205	20240625	153500	1922773600	58200	58200	58200	58200	0
206	20240625	153400	1922773600	58200	58200	58200	58200	0
207	20240625	153300	1922773600	58200	58200	58200	58200	0
208	20240625	153200	1922773600	58200	58200	58200	58200	0
209	20240625	153100	1922773600	58200	58200	58200	58200	0
210	20240625	153000	1922773600	58200	58200	58200	58200	4588
211	20240625	152900	1655752000	58600	58600	58600	58600	0
212	20240625	152800	1655752000	58600	58600	58600	58600	0
213	20240625	152700	1655752000	58600	58600	58600	58600	0
214	20240625	152600	1655752000	58600	58600	58600	58600	0
215	20240625	152500	1655752000	58600	58600	58600	58600	0
216	20240625	152400	1655752000	58600	58600	58600	58600	0
217	20240625	152300	1655752000	58600	58600	58600	58600	0
218	20240625	152200	1655752000	58600	58600	58600	58600	0
219	20240625	152100	1655752000	58600	58600	58600	58600	0
220	20240625	152000	1655752000	58600	58600	58600	58600	0
221	20240625	151900	1655752000	58600	58600	58600	58500	130
222	20240625	151800	1648146300	58600	58600	58600	58500	712
223	20240625	151700	1606494100	58600	58500	58600	58500	72
224	20240625	151600	1602281700	58600	58600	58600	58600	12
225	20240625	151500	1601578500	58600	58500	58600	58500	26
226	20240625	151400	1600056400	58600	58600	58600	58500	236
227	20240625	151300	1586227000	58500	58500	58500	58400	753
228	20240625	151200	1542177900	58400	58500	58500	58400	69
229	20240625	151100	1538142000	58400	58500	58500	58400	66
230	20240625	151000	1534282800	58500	58500	58500	58400	31
231	20240625	150900	1532470200	58400	58400	58500	58400	100
232	20240625	150800	1526628900	58400	58400	58500	58400	48
233	20240625	150700	1523825500	58400	58400	58500	58400	16
234	20240625	150600	1522890400	58400	58400	58500	58400	28
235	20240625	150500	1521254900	58500	58500	58500	58500	15
236	20240625	150400	1520377400	58400	58400	58500	58400	15
237	20240625	150300	1519501300	58500	58400	58500	58400	11
238	20240625	150200	1518858400	58400	58400	58500	58400	92
239	20240625	150100	1513480900	58400	58500	58500	58400	10
240	20240625	150000	1512896000	58400	58500	58500	58400	48
241	20240625	145900	1510091100	58500	58500	58500	58400	13
242	20240625	145800	1509330800	58500	58500	58500	58400	38
243	20240625	145700	1507109900	58500	58500	58500	58500	20
244	20240625	145600	1505939900	58500	58500	58500	58400	67
245	20240625	145500	1502021400	58500	58300	58500	58300	130
246	20240625	145400	1494425900	58400	58500	58500	58300	164
247	20240625	145300	1484845900	58500	58500	58500	58400	93
248	20240625	145200	1479412500	58400	58400	58500	58400	117
249	20240625	145100	1472570300	58400	58400	58400	58300	203
250	20240625	145000	1460716100	58400	58400	58400	58400	15
251	20240625	144900	1459840100	58400	58400	58400	58300	25
252	20240625	144800	1458382000	58400	58400	58400	58300	15
253	20240625	144700	1457506200	58400	58500	58500	58300	27
254	20240625	144600	1455930800	58400	58400	58400	58400	15
255	20240625	144500	1455054800	58400	58400	58400	58400	38
256	20240625	144400	1452835600	58400	58500	58500	58400	170
257	20240625	144300	1442902600	58500	58500	58500	58300	105
258	20240625	144200	1436768000	58500	58500	58500	58500	3
259	20240625	144100	1436592500	58500	58400	58500	58300	71
260	20240625	144000	1432447100	58500	58400	58500	58400	54
261	20240625	143900	1429291000	58500	58400	58500	58300	359
262	20240625	143800	1408324500	58300	58400	58400	58300	15
263	20240625	143700	1407449300	58300	58400	58400	58300	38
264	20240625	143600	1405232200	58400	58400	58400	58300	22
265	20240625	143500	1403948000	58300	58300	58400	58300	80
266	20240625	143400	1399283100	58400	58300	58400	58300	34
267	20240625	143300	1397299100	58400	58400	58400	58300	14
268	20240625	143200	1396482200	58400	58300	58400	58300	55
269	20240625	143100	1393272500	58400	58400	58400	58400	17
270	20240625	143000	1392279700	58300	58400	58400	58300	84
271	20240625	142900	1387376700	58400	58300	58400	58300	5
272	20240625	142800	1387084800	58400	58400	58400	58300	27
273	20240625	142700	1385510000	58400	58300	58400	58300	32
274	20240625	142600	1383642100	58400	58400	58400	58300	28
275	20240625	142500	1382008900	58300	58300	58400	58300	40
276	20240625	142400	1379675300	58400	58400	58400	58300	18
277	20240625	142300	1378625400	58400	58400	58400	58300	32
278	20240625	142200	1376757500	58400	58300	58400	58300	20
279	20240625	142100	1375591200	58300	58400	58400	58300	13
280	20240625	142000	1374832800	58400	58300	58400	58300	36
281	20240625	141900	1372732100	58400	58400	58400	58300	11
282	20240625	141800	1372089800	58400	58300	58400	58300	45
283	20240625	141700	1369464600	58400	58300	58400	58300	19
284	20240625	141600	1368356400	58300	58400	58400	58300	25
285	20240625	141500	1366897600	58300	58300	58400	58300	35
286	20240625	141400	1364856000	58300	58300	58400	58300	3
287	20240625	141300	1364681000	58400	58300	58400	58300	81
288	20240625	141200	1359952100	58300	58400	58400	58300	3
289	20240625	141100	1359777100	58400	58300	58400	58300	35
290	20240625	141000	1357735800	58300	58400	58400	58300	2
291	20240625	140900	1357619100	58300	58400	58400	58300	27
292	20240625	140800	1356044000	58300	58300	58300	58300	14
293	20240625	140700	1355227800	58300	58300	58300	58300	23
294	20240625	140600	1353886900	58400	58300	58400	58300	14
295	20240625	140500	1353069500	58300	58300	58300	58300	26
296	20240625	140400	1351553700	58200	58300	58400	58200	53
297	20240625	140300	1348462800	58300	58400	58400	58300	21
298	20240625	140200	1347238300	58400	58300	58400	58300	87
299	20240625	140100	1342162500	58200	58300	58300	58200	75
300	20240625	140000	1337791600	58200	58200	58300	58200	25
301	20240625	135900	1336336500	58300	58300	58300	58300	41
302	20240625	135800	1333946200	58300	58300	58300	58300	98
303	20240625	135700	1328232800	58300	58300	58400	58300	13
304	20240625	135600	1327474000	58300	58400	58400	58200	22
305	20240625	135500	1326193000	58300	58300	58300	58200	257
306	20240625	135400	1311210200	58200	58200	58200	58200	23
307	20240625	135300	1309871600	58200	58200	58200	58200	1
308	20240625	135200	1309813400	58200	58200	58300	58200	44
309	20240625	135100	1307251700	58200	58200	58200	58200	2
310	20240625	135000	1307135300	58200	58200	58300	58200	27
311	20240625	134900	1305563000	58200	58300	58300	58200	5
312	20240625	134800	1305271700	58200	58300	58300	58200	26
313	20240625	134700	1303757400	58200	58200	58200	58200	1
314	20240625	134600	1303699200	58200	58200	58200	58200	21
315	20240625	134500	1302477000	58300	58200	58300	58200	13
316	20240625	134400	1301719300	58200	58200	58200	58200	24
317	20240625	134300	1300322500	58200	58200	58300	58200	46
318	20240625	134200	1297644500	58200	58300	58300	58200	3
319	20240625	134100	1297469700	58300	58300	58300	58200	25
320	20240625	134000	1296013400	58200	58200	58200	58200	2
321	20240625	133900	1295897000	58300	58200	58300	58200	17
322	20240625	133800	1294907500	58300	58200	58300	58200	13
323	20240625	133700	1294150000	58200	58200	58200	58200	17
324	20240625	133600	1293160600	58300	58300	58300	58200	112
325	20240625	133500	1286634000	58300	58200	58300	58200	30
326	20240625	133400	1284887100	58200	58200	58300	58200	11
327	20240625	133300	1284246100	58200	58300	58300	58200	46
328	20240625	133200	1281566600	58300	58300	58300	58300	2
329	20240625	133100	1281450000	58400	58300	58400	58300	36
330	20240625	133000	1279350000	58300	58300	58300	58300	28
331	20240625	132900	1277717600	58300	58300	58300	58300	11
332	20240625	132800	1277076300	58400	58300	58400	58200	19
333	20240625	132700	1275968500	58300	58300	58400	58300	14
334	20240625	132600	1275152200	58300	58300	58300	58200	157
335	20240625	132500	1265999700	58300	58300	58400	58300	13
336	20240625	132400	1265241700	58300	58300	58400	58300	42
337	20240625	132300	1262792000	58300	58300	58300	58300	3
338	20240625	132200	1262617100	58300	58300	58400	58300	23
339	20240625	132100	1261275200	58300	58400	58400	58300	9
340	20240625	132000	1260750300	58300	58400	58400	58300	26
341	20240625	131900	1259233700	58300	58300	58400	58300	10
342	20240625	131800	1258650600	58300	58400	58400	58300	23
343	20240625	131700	1257309600	58400	58400	58400	58400	12
344	20240625	131600	1256608800	58300	58300	58300	58300	17
345	20240625	131500	1255617700	58400	58400	58400	58400	8
346	20240625	131400	1255150500	58300	58400	58400	58300	13
347	20240625	131300	1254392300	58400	58400	58400	58400	13
348	20240625	131200	1253633100	58300	58300	58300	58300	25
349	20240625	131100	1252175600	58400	58400	58400	58400	1
350	20240625	131000	1252117200	58300	58300	58400	58300	18
351	20240625	130900	1251067700	58300	58300	58300	58300	22
352	20240625	130800	1249785100	58300	58300	58300	58300	7
353	20240625	130700	1249377000	58300	58400	58400	58300	59
354	20240625	130600	1245937000	58400	58400	58400	58400	7
355	20240625	130500	1245528200	58300	58300	58300	58300	25
356	20240625	130400	1244070700	58400	58300	58400	58300	515
357	20240625	130300	1214044000	58300	58300	58300	58200	101
358	20240625	130200	1208165400	58300	58200	58300	58200	3
359	20240625	130100	1207990700	58200	58300	58300	58200	19
360	20240625	130000	1206884200	58300	58300	58300	58300	3
361	20240625	125900	1206709300	58200	58300	58300	58200	22
362	20240625	125800	1205427900	58200	58200	58200	58200	2
363	20240625	125700	1205311500	58200	58200	58300	58200	26
364	20240625	125600	1203797900	58300	58200	58300	58200	11
365	20240625	125500	1203156800	58200	58200	58200	58200	24
366	20240625	125400	1201760000	58200	58200	58200	58200	5
367	20240625	125300	1201469000	58100	58300	58300	58100	75
368	20240625	125200	1197101100	58200	58100	58200	58100	241
369	20240625	125100	1183076900	58100	58100	58100	58100	1
370	20240625	125000	1183018800	58100	58100	58100	58100	14
371	20240625	124900	1182205400	58100	58200	58200	58100	15
372	20240625	124800	1181332600	58100	58200	58200	58100	24
373	20240625	124700	1179938100	58100	58100	58200	58100	13
374	20240625	124600	1179181900	58100	58200	58200	58100	24
375	20240625	124500	1177787300	58200	58200	58200	58200	10
376	20240625	124400	1177205300	58100	58100	58100	58100	17
377	20240625	124300	1176217600	58100	58100	58100	58100	2
378	20240625	124200	1176101400	58200	58200	58200	58100	32
379	20240625	124100	1174241100	58100	58100	58100	58100	0
380	20240625	124000	1174241100	58100	58100	58200	58100	26
381	20240625	123900	1172729400	58200	58200	58200	58200	2
382	20240625	123800	1172613000	58100	58200	58200	58100	21
383	20240625	123700	1171392100	58100	58100	58100	58100	5
384	20240625	123600	1171101600	58100	58100	58100	58100	10
385	20240625	123500	1170520600	58200	58100	58200	58100	58
386	20240625	123400	1167147300	58100	58100	58100	58100	0
387	20240625	123300	1167147300	58100	58100	58200	58100	25
388	20240625	123200	1165694100	58100	58200	58200	58100	5
389	20240625	123100	1165403400	58100	58200	58200	58100	20
390	20240625	123000	1164240400	58100	58100	58100	58100	4
391	20240625	122900	1164008000	58100	58100	58100	58100	18
392	20240625	122800	1162962200	58200	58100	58200	58100	11
393	20240625	122700	1162322100	58100	58100	58100	58100	12
394	20240625	122600	1161624900	58100	58200	58200	58100	12
395	20240625	122500	1160926700	58100	58200	58200	58100	22
396	20240625	122400	1159648200	58200	58200	58200	58200	10
397	20240625	122300	1159066200	58100	58100	58100	58100	19
398	20240625	122200	1157962300	58100	58100	58100	58100	5
399	20240625	122100	1157671800	58100	58200	58300	58100	23
400	20240625	122000	1156334300	58100	58200	58300	58100	7
401	20240625	121900	1155926900	58200	58200	58200	58200	16
402	20240625	121800	1154995700	58300	58200	58300	58100	40
403	20240625	121700	1152669300	58200	58200	58200	58200	11
404	20240625	121600	1152029100	58200	58100	58200	58100	15
405	20240625	121500	1151157500	58100	58200	58200	58100	4
406	20240625	121400	1150925000	58200	58100	58200	58100	30
407	20240625	121300	1149180700	58100	58100	58100	58100	1
408	20240625	121200	1149122600	58200	58200	58200	58200	18
409	20240625	121100	1148075000	58200	58200	58200	58100	4
410	20240625	121000	1147842300	58100	58200	58300	58100	30
411	20240625	120900	1146097200	58100	58100	58100	58100	0
412	20240625	120800	1146097200	58100	58200	58200	58100	18
413	20240625	120700	1145050000	58300	58300	58300	58300	2
414	20240625	120600	1144933400	58100	58100	58200	58100	14
415	20240625	120500	1144119900	58200	58100	58300	58100	249
416	20240625	120400	1129626500	58200	58200	58200	58100	29
417	20240625	120300	1127940800	58100	58200	58200	58100	11
418	20240625	120200	1127300700	58100	58100	58100	58100	17
419	20240625	120100	1126313000	58200	58100	58200	58100	17
420	20240625	120000	1125325100	58200	58200	58200	58200	18
421	20240625	115900	1124277500	58100	58100	58100	58100	23
422	20240625	115800	1122941200	58100	58100	58200	58100	15
423	20240625	115700	1122068600	58100	58200	58200	58100	21
424	20240625	115600	1120848200	58100	58200	58200	58100	9
425	20240625	115500	1120324600	58200	58100	58200	58100	20
426	20240625	115400	1119161800	58100	58100	58100	58100	4
427	20240625	115300	1118929400	58200	58100	58200	58000	103
428	20240625	115200	1112945600	58100	58100	58100	58100	8
429	20240625	115100	1112480800	58000	58100	58200	58000	43
430	20240625	115000	1109983700	58200	58200	58200	58200	4
431	20240625	114900	1109750900	58000	58100	58200	58000	39
432	20240625	114800	1107486400	58000	58000	58000	58000	1
433	20240625	114700	1107428400	58000	58100	58100	58000	19
434	20240625	114600	1106326300	58100	58100	58200	58100	30
435	20240625	114500	1104582400	58000	58000	58200	58000	475
436	20240625	114400	1076989400	58000	58000	58100	58000	29
437	20240625	114300	1075306400	58000	58100	58100	58000	5
438	20240625	114200	1075016100	58000	58000	58100	58000	67
439	20240625	114100	1071129200	58000	58000	58000	58000	38
440	20240625	114000	1068925200	58000	58000	58000	58000	16
441	20240625	113900	1067997200	58100	57900	58100	57900	2
442	20240625	113800	1067881200	58000	58000	58100	57900	520
443	20240625	113700	1037719600	57900	57900	58000	57900	33
444	20240625	113600	1035807300	57900	58000	58000	57900	22
445	20240625	113500	1034533200	57900	58000	58000	57900	17
446	20240625	113400	1033547800	57900	57900	57900	57900	17
447	20240625	113300	1032563500	57900	58000	58000	57900	2
448	20240625	113200	1032447600	58000	57900	58000	57900	66
449	20240625	113100	1028624600	57900	57900	57900	57900	0
450	20240625	113000	1028624600	57900	57900	58000	57900	53
451	20240625	112900	1025554300	57900	58000	58000	57900	13
452	20240625	112800	1024801200	57900	58000	58000	57900	29
453	20240625	112700	1023121300	57900	57900	58000	57900	16
454	20240625	112600	1022194400	57900	57900	57900	57900	3
455	20240625	112500	1022020700	58000	57900	58000	57900	42
456	20240625	112400	1019587800	57900	58000	58000	57900	32
457	20240625	112300	1017733400	57900	57900	57900	57900	24
458	20240625	112200	1016343800	57900	58000	58000	57900	35
459	20240625	112100	1014316500	57900	57900	57900	57900	25
460	20240625	112000	1012869000	57900	58000	58000	57900	20
461	20240625	111900	1011710100	57900	57900	57900	57900	14
462	20240625	111800	1010899500	58000	57900	58000	57900	20
463	20240625	111700	1009741200	57900	58000	58000	57900	45
464	20240625	111600	1007134400	57900	57900	57900	57900	0
465	20240625	111500	1007134400	57900	58000	58000	57900	26
466	20240625	111400	1005628900	57900	57900	57900	57900	190
467	20240625	111300	994627900	57900	57800	57900	57800	56
468	20240625	111200	991386600	57800	57800	57800	57800	18
469	20240625	111100	990346200	57800	57900	57900	57800	14
470	20240625	111000	989536500	57900	57900	57900	57800	71
471	20240625	110900	985426600	57800	57800	57800	57800	0
472	20240625	110800	985426600	57800	57900	57900	57800	143
473	20240625	110700	977149900	57900	57800	57900	57800	17
474	20240625	110600	976166300	57800	57900	57900	57800	52
475	20240625	110500	973160200	57800	57900	57900	57800	3
476	20240625	110400	972986700	57800	57800	57900	57800	59
477	20240625	110300	969573100	57800	57800	57800	57800	1
478	20240625	110200	969515300	57800	57900	57900	57800	23
479	20240625	110100	968184900	57900	58000	58000	57900	62
480	20240625	110000	964595000	57800	57800	57900	57800	186
481	20240625	105900	953828300	57900	57900	57900	57900	0
482	20240625	105800	953828300	57900	57800	57900	57800	32
483	20240625	105700	951976700	57800	57900	57900	57800	5
484	20240625	105600	951687400	57800	57900	57900	57800	359
485	20240625	105500	930903000	57900	57800	57900	57800	10
486	20240625	105400	930324100	57800	58000	58000	57800	942
487	20240625	105300	875784400	57900	57900	57900	57900	17
488	20240625	105200	874800100	58000	57900	58000	57900	27
489	20240625	105100	873235400	57900	58000	58000	57900	16
490	20240625	105000	872308800	57900	57900	58000	57900	12
491	20240625	104900	871613800	58000	57900	58000	57900	57
492	20240625	104800	868312500	57900	57900	57900	57900	1
493	20240625	104700	868254600	57900	58000	58000	57900	64
494	20240625	104600	864547800	58000	57900	58000	57900	13
495	20240625	104500	863793900	57900	57900	57900	57900	79
496	20240625	104400	859219800	57900	57900	57900	57900	11
497	20240625	104300	858582900	57900	58000	58000	57900	36
498	20240625	104200	856497100	57900	57900	57900	57900	1
499	20240625	104100	856439200	57900	58000	58000	57900	182
500	20240625	104000	845885300	58000	58000	58100	58000	24
501	20240625	103900	844493100	58000	58000	58000	57900	326
502	20240625	103800	825586700	58000	58000	58000	58000	1107
503	20240625	103700	761380700	58000	58100	58100	58000	29
504	20240625	103600	759697400	58000	58000	58100	58000	37
505	20240625	103500	757551200	58000	58000	58000	58000	6
506	20240625	103400	757203200	58000	58100	58100	58000	23
507	20240625	103300	755867300	58100	58100	58100	58000	4
508	20240625	103200	755635000	58000	58000	58000	58000	1
509	20240625	103100	755577000	58000	58000	58100	58000	35
510	20240625	103000	753545800	58000	58000	58000	58000	6
511	20240625	102900	753197800	58100	58000	58100	58000	6
512	20240625	102800	752849600	58100	58100	58100	58100	12
513	20240625	102700	752152400	58000	58000	58000	58000	215
514	20240625	102600	739682400	58100	58000	58100	58000	361
515	20240625	102500	718744300	58000	58100	58200	58000	119
516	20240625	102400	711829800	58000	58000	58200	58000	111
517	20240625	102300	705389800	58000	58100	58200	58000	1330
518	20240625	102200	628161400	58100	58000	58100	57900	406
519	20240625	102100	604610000	57900	58000	58000	57900	14
520	20240625	102000	603798700	57900	57900	58000	57900	14
521	20240625	101900	602987400	57900	57900	58000	57900	28
522	20240625	101800	601364500	57900	57900	58000	57900	17
523	20240625	101700	600379800	57900	57900	57900	57900	2
524	20240625	101600	600264000	58000	58000	58000	58000	12
525	20240625	101500	599568000	57900	57900	58000	57900	5
526	20240625	101400	599278400	58000	57900	58000	57900	56
527	20240625	101300	596035400	57900	58000	58000	57900	3
528	20240625	101200	595861500	57900	57900	57900	57900	8
529	20240625	101100	595398300	58000	57900	58000	57900	93
530	20240625	101000	590012700	57900	57900	57900	57900	31
531	20240625	100900	588217800	57900	57900	57900	57800	245
532	20240625	100800	574032400	57900	57800	57900	57800	27
533	20240625	100700	572469300	57900	57900	57900	57800	4
534	20240625	100600	572237800	57800	57800	57800	57800	74
535	20240625	100500	567960600	57800	57700	57800	57700	185
536	20240625	100400	557267800	57700	57700	57700	57700	38
537	20240625	100300	555075200	57700	57700	57700	57700	0
538	20240625	100200	555075200	57700	57700	57700	57700	2
539	20240625	100100	554959800	57700	57700	57700	57700	175
540	20240625	100000	544862300	57600	57700	57700	57600	327
541	20240625	095900	525994500	57700	57700	57700	57700	2
542	20240625	095800	525879100	57700	57700	57700	57700	1
543	20240625	095700	525821400	57700	57700	57700	57700	4
544	20240625	095600	525590600	57700	57700	57700	57700	0
545	20240625	095500	525590600	57700	57700	57700	57700	2
546	20240625	095400	525475200	57700	57700	57700	57700	3
547	20240625	095300	525302100	57600	57700	57700	57600	389
548	20240625	095200	502862600	57700	57700	57700	57700	7
549	20240625	095100	502458700	57700	57700	57700	57700	12
550	20240625	095000	501766300	57700	57600	57700	57600	31
551	20240625	094900	499977900	57700	57700	57700	57700	81
552	20240625	094800	495304200	57700	57600	57700	57500	61
553	20240625	094700	491790600	57600	57600	57600	57600	0
554	20240625	094600	491790600	57600	57500	57600	57500	57
555	20240625	094500	488507600	57600	57600	57600	57500	104
556	20240625	094400	482519200	57600	57600	57600	57600	3
557	20240625	094300	482346400	57600	57600	57600	57600	41
558	20240625	094200	479984800	57700	57700	57700	57700	135
559	20240625	094100	472195300	57700	57700	57700	57700	19
560	20240625	094000	471099000	57700	57700	57700	57700	2
561	20240625	093900	470983600	57700	57800	57800	57700	3
562	20240625	093800	470810400	57800	57700	57800	57700	49
563	20240625	093700	467983000	57600	57600	57600	57600	11
564	20240625	093600	467349400	57600	57600	57600	57600	3
565	20240625	093500	467176600	57700	57700	57700	57600	491
566	20240625	093400	438858300	57700	57700	57700	57700	11
567	20240625	093300	438223600	57700	57700	57700	57700	7
568	20240625	093200	437819700	57700	57700	57700	57700	13
569	20240625	093100	437069600	57700	57700	57700	57700	31
570	20240625	093000	435280900	57700	57800	57800	57700	13
571	20240625	092900	434530600	57700	57700	57700	57700	23
572	20240625	092800	433203500	57700	57800	57800	57700	10
573	20240625	092700	432625600	57700	57700	57700	57700	11
574	20240625	092600	431990900	57700	57700	57800	57700	21
575	20240625	092500	430778300	57700	57700	57700	57700	2
576	20240625	092400	430662900	57700	57700	57700	57700	2
577	20240625	092300	430547500	57800	57700	57800	57700	60
578	20240625	092200	427079700	57700	57700	57700	57700	7
579	20240625	092100	426675800	57700	57700	57700	57700	1
580	20240625	092000	426618100	57700	57700	57700	57700	0
581	20240625	091900	426618100	57700	57800	57800	57700	30
582	20240625	091800	424884300	57800	57800	57800	57700	38
583	20240625	091700	422688000	57700	57600	57700	57600	12
584	20240625	091600	421995700	57500	57600	57600	57400	432
585	20240625	091500	397160100	57700	57500	58000	57500	446
586	20240625	091400	371398800	57500	57600	57600	57500	17
587	20240625	091300	370421200	57500	57500	57500	57500	10
588	20240625	091200	369846200	57500	57500	57500	57500	10
589	20240625	091100	369271200	57500	57600	57600	57500	23
590	20240625	091000	367947800	57500	57600	57600	57500	22
591	20240625	090900	366682700	57500	57600	57600	57500	104
592	20240625	090800	360694400	57600	57600	57700	57600	15
593	20240625	090700	359830300	57700	57800	57800	57700	100
594	20240625	090600	354059300	57800	57700	57800	57700	127
595	20240625	090500	346723700	57800	57800	57800	57700	458
596	20240625	090400	320251400	57700	57700	57800	57700	511
597	20240625	090300	290735200	57700	57700	57800	57600	733
598	20240625	090200	248496600	57800	58000	58000	57800	534
599	20240625	090100	217574800	58000	58200	58200	57900	916
600	20240625	090000	164406900	58200	57800	58600	57400	2825