KissMeData/065710/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194500	225225110	19980	19980	19980	19980	413
3	20240625	194400	225225110	19980	19980	19980	19980	0
4	20240625	194300	225225110	19980	19980	19980	19980	0
5	20240625	194200	225225110	19980	19980	19980	19980	0
6	20240625	194100	225225110	19980	19980	19980	19980	0
7	20240625	194000	225225110	19980	19980	19980	19980	0
8	20240625	193900	225225110	19980	19980	19980	19980	0
9	20240625	193800	225225110	19980	19980	19980	19980	0
10	20240625	193700	225225110	19980	19980	19980	19980	0
11	20240625	193600	225225110	19980	19980	19980	19980	0
12	20240625	193500	225225110	19980	19980	19980	19980	0
13	20240625	193400	225225110	19980	19980	19980	19980	0
14	20240625	193300	225225110	19980	19980	19980	19980	0
15	20240625	193200	225225110	19980	19980	19980	19980	0
16	20240625	193100	225225110	19980	19980	19980	19980	0
17	20240625	193000	225225110	19980	19980	19980	19980	0
18	20240625	192900	225225110	19980	19980	19980	19980	0
19	20240625	192800	225225110	19980	19980	19980	19980	0
20	20240625	192700	225225110	19980	19980	19980	19980	0
21	20240625	192600	225225110	19980	19980	19980	19980	0
22	20240625	192500	225225110	19980	19980	19980	19980	0
23	20240625	192400	225225110	19980	19980	19980	19980	0
24	20240625	192300	225225110	19980	19980	19980	19980	0
25	20240625	192200	225225110	19980	19980	19980	19980	0
26	20240625	192100	225225110	19980	19980	19980	19980	0
27	20240625	192000	225225110	19980	19980	19980	19980	0
28	20240625	191900	225225110	19980	19980	19980	19980	0
29	20240625	191800	225225110	19980	19980	19980	19980	0
30	20240625	191700	225225110	19980	19980	19980	19980	0
31	20240625	191600	225225110	19980	19980	19980	19980	0
32	20240625	191500	225225110	19980	19980	19980	19980	413
33	20240625	191400	225225110	19980	19980	19980	19980	0
34	20240625	191300	225225110	19980	19980	19980	19980	0
35	20240625	191200	225225110	19980	19980	19980	19980	0
36	20240625	191100	225225110	19980	19980	19980	19980	0
37	20240625	191000	225225110	19980	19980	19980	19980	0
38	20240625	190900	225225110	19980	19980	19980	19980	0
39	20240625	190800	225225110	19980	19980	19980	19980	0
40	20240625	190700	225225110	19980	19980	19980	19980	0
41	20240625	190600	225225110	19980	19980	19980	19980	0
42	20240625	190500	225225110	19980	19980	19980	19980	0
43	20240625	190400	225225110	19980	19980	19980	19980	0
44	20240625	190300	225225110	19980	19980	19980	19980	0
45	20240625	190200	225225110	19980	19980	19980	19980	0
46	20240625	190100	225225110	19980	19980	19980	19980	0
47	20240625	190000	225225110	19980	19980	19980	19980	0
48	20240625	185900	225225110	19980	19980	19980	19980	0
49	20240625	185800	225225110	19980	19980	19980	19980	0
50	20240625	185700	225225110	19980	19980	19980	19980	0
51	20240625	185600	225225110	19980	19980	19980	19980	0
52	20240625	185500	225225110	19980	19980	19980	19980	0
53	20240625	185400	225225110	19980	19980	19980	19980	0
54	20240625	185300	225225110	19980	19980	19980	19980	0
55	20240625	185200	225225110	19980	19980	19980	19980	0
56	20240625	185100	225225110	19980	19980	19980	19980	0
57	20240625	185000	225225110	19980	19980	19980	19980	0
58	20240625	184900	225225110	19980	19980	19980	19980	0
59	20240625	184800	225225110	19980	19980	19980	19980	0
60	20240625	184700	225225110	19980	19980	19980	19980	0
61	20240625	184600	225225110	19980	19980	19980	19980	0
62	20240625	184500	225225110	19980	19980	19980	19980	413
63	20240625	184400	225225110	19980	19980	19980	19980	0
64	20240625	184300	225225110	19980	19980	19980	19980	0
65	20240625	184200	225225110	19980	19980	19980	19980	0
66	20240625	184100	225225110	19980	19980	19980	19980	0
67	20240625	184000	225225110	19980	19980	19980	19980	0
68	20240625	183900	225225110	19980	19980	19980	19980	0
69	20240625	183800	225225110	19980	19980	19980	19980	0
70	20240625	183700	225225110	19980	19980	19980	19980	0
71	20240625	183600	225225110	19980	19980	19980	19980	0
72	20240625	183500	225225110	19980	19980	19980	19980	0
73	20240625	183400	225225110	19980	19980	19980	19980	0
74	20240625	183300	225225110	19980	19980	19980	19980	0
75	20240625	183200	225225110	19980	19980	19980	19980	0
76	20240625	183100	225225110	19980	19980	19980	19980	0
77	20240625	183000	225225110	19980	19980	19980	19980	0
78	20240625	182900	225225110	19980	19980	19980	19980	0
79	20240625	182800	225225110	19980	19980	19980	19980	0
80	20240625	182700	225225110	19980	19980	19980	19980	0
81	20240625	182600	225225110	19980	19980	19980	19980	0
82	20240625	182500	225225110	19980	19980	19980	19980	0
83	20240625	182400	225225110	19980	19980	19980	19980	0
84	20240625	182300	225225110	19980	19980	19980	19980	0
85	20240625	182200	225225110	19980	19980	19980	19980	0
86	20240625	182100	225225110	19980	19980	19980	19980	0
87	20240625	182000	225225110	19980	19980	19980	19980	0
88	20240625	181900	225225110	19980	19980	19980	19980	0
89	20240625	181800	225225110	19980	19980	19980	19980	0
90	20240625	181700	225225110	19980	19980	19980	19980	0
91	20240625	181600	225225110	19980	19980	19980	19980	0
92	20240625	181500	225225110	19980	19980	19980	19980	413
93	20240625	181400	225225110	19980	19980	19980	19980	0
94	20240625	181300	225225110	19980	19980	19980	19980	0
95	20240625	181200	225225110	19980	19980	19980	19980	0
96	20240625	181100	225225110	19980	19980	19980	19980	0
97	20240625	181000	225225110	19980	19980	19980	19980	0
98	20240625	180900	225225110	19980	19980	19980	19980	0
99	20240625	180800	225225110	19980	19980	19980	19980	0
100	20240625	180700	225225110	19980	19980	19980	19980	0
101	20240625	180600	225225110	19980	19980	19980	19980	0
102	20240625	180500	225225110	19980	19980	19980	19980	0
103	20240625	180400	225225110	19980	19980	19980	19980	0
104	20240625	180300	225225110	19980	19980	19980	19980	0
105	20240625	180200	225225110	19980	19980	19980	19980	0
106	20240625	180100	225225110	19980	19980	19980	19980	0
107	20240625	180000	225225110	19980	19980	19980	19980	0
108	20240625	175900	225225110	19980	19980	19980	19980	0
109	20240625	175800	225225110	19980	19980	19980	19980	0
110	20240625	175700	225225110	19980	19980	19980	19980	0
111	20240625	175600	225225110	19980	19980	19980	19980	0
112	20240625	175500	225225110	19980	19980	19980	19980	0
113	20240625	175400	225225110	19980	19980	19980	19980	0
114	20240625	175300	225225110	19980	19980	19980	19980	0
115	20240625	175200	225225110	19980	19980	19980	19980	0
116	20240625	175100	225225110	19980	19980	19980	19980	0
117	20240625	175000	225225110	19980	19980	19980	19980	0
118	20240625	174900	225225110	19980	19980	19980	19980	0
119	20240625	174800	225225110	19980	19980	19980	19980	0
120	20240625	174700	225225110	19980	19980	19980	19980	0
121	20240625	174600	225225110	19980	19980	19980	19980	0
122	20240625	174500	225225110	19980	19980	19980	19980	413
123	20240625	174400	225225110	19980	19980	19980	19980	0
124	20240625	174300	225225110	19980	19980	19980	19980	0
125	20240625	174200	225225110	19980	19980	19980	19980	0
126	20240625	174100	225225110	19980	19980	19980	19980	0
127	20240625	174000	225225110	19980	19980	19980	19980	0
128	20240625	173900	225225110	19980	19980	19980	19980	0
129	20240625	173800	225225110	19980	19980	19980	19980	0
130	20240625	173700	225225110	19980	19980	19980	19980	0
131	20240625	173600	225225110	19980	19980	19980	19980	0
132	20240625	173500	225225110	19980	19980	19980	19980	0
133	20240625	173400	225225110	19980	19980	19980	19980	0
134	20240625	173300	225225110	19980	19980	19980	19980	0
135	20240625	173200	225225110	19980	19980	19980	19980	0
136	20240625	173100	225225110	19980	19980	19980	19980	0
137	20240625	173000	225225110	19980	19980	19980	19980	0
138	20240625	172900	225225110	19980	19980	19980	19980	0
139	20240625	172800	225225110	19980	19980	19980	19980	0
140	20240625	172700	225225110	19980	19980	19980	19980	0
141	20240625	172600	225225110	19980	19980	19980	19980	0
142	20240625	172500	225225110	19980	19980	19980	19980	0
143	20240625	172400	225225110	19980	19980	19980	19980	0
144	20240625	172300	225225110	19980	19980	19980	19980	0
145	20240625	172200	225225110	19980	19980	19980	19980	0
146	20240625	172100	225225110	19980	19980	19980	19980	0
147	20240625	172000	225225110	19980	19980	19980	19980	0
148	20240625	171900	225225110	19980	19980	19980	19980	0
149	20240625	171800	225225110	19980	19980	19980	19980	0
150	20240625	171700	225225110	19980	19980	19980	19980	0
151	20240625	171600	225225110	19980	19980	19980	19980	0
152	20240625	171500	225225110	19980	19980	19980	19980	413
153	20240625	171400	225225110	19980	19980	19980	19980	0
154	20240625	171300	225225110	19980	19980	19980	19980	0
155	20240625	171200	225225110	19980	19980	19980	19980	0
156	20240625	171100	225225110	19980	19980	19980	19980	0
157	20240625	171000	225225110	19980	19980	19980	19980	0
158	20240625	170900	225225110	19980	19980	19980	19980	0
159	20240625	170800	225225110	19980	19980	19980	19980	0
160	20240625	170700	225225110	19980	19980	19980	19980	0
161	20240625	170600	225225110	19980	19980	19980	19980	0
162	20240625	170500	225225110	19980	19980	19980	19980	0
163	20240625	170400	225225110	19980	19980	19980	19980	0
164	20240625	170300	225225110	19980	19980	19980	19980	0
165	20240625	170200	225225110	19980	19980	19980	19980	0
166	20240625	170100	225225110	19980	19980	19980	19980	0
167	20240625	170000	225225110	19980	19980	19980	19980	0
168	20240625	165900	225225110	19980	19980	19980	19980	0
169	20240625	165800	225225110	19980	19980	19980	19980	0
170	20240625	165700	225225110	19980	19980	19980	19980	0
171	20240625	165600	225225110	19980	19980	19980	19980	0
172	20240625	165500	225225110	19980	19980	19980	19980	0
173	20240625	165400	225225110	19980	19980	19980	19980	0
174	20240625	165300	225225110	19980	19980	19980	19980	0
175	20240625	165200	225225110	19980	19980	19980	19980	0
176	20240625	165100	225225110	19980	19980	19980	19980	0
177	20240625	165000	225225110	19980	19980	19980	19980	0
178	20240625	164900	225225110	19980	19980	19980	19980	0
179	20240625	164800	225225110	19980	19980	19980	19980	0
180	20240625	164700	225225110	19980	19980	19980	19980	0
181	20240625	164600	225225110	19980	19980	19980	19980	0
182	20240625	164500	225225110	19980	19980	19980	19980	413
183	20240625	164400	225225110	19980	19980	19980	19980	0
184	20240625	164300	225225110	19980	19980	19980	19980	0
185	20240625	164200	225225110	19980	19980	19980	19980	0
186	20240625	164100	225225110	19980	19980	19980	19980	0
187	20240625	164000	225225110	19980	19980	19980	19980	0
188	20240625	163900	225225110	19980	19980	19980	19980	0
189	20240625	163800	225225110	19980	19980	19980	19980	0
190	20240625	163700	225225110	19980	19980	19980	19980	0
191	20240625	163600	225225110	19980	19980	19980	19980	0
192	20240625	163500	225225110	19980	19980	19980	19980	0
193	20240625	163400	225225110	19980	19980	19980	19980	0
194	20240625	163300	225225110	19980	19980	19980	19980	0
195	20240625	163200	225225110	19980	19980	19980	19980	0
196	20240625	163100	225225110	19980	19980	19980	19980	0
197	20240625	163000	225225110	19980	19980	19980	19980	0
198	20240625	162900	225225110	19980	19980	19980	19980	0
199	20240625	162800	225225110	19980	19980	19980	19980	0
200	20240625	162700	225225110	19980	19980	19980	19980	0
201	20240625	162600	225225110	19980	19980	19980	19980	0
202	20240625	162500	225225110	19980	19980	19980	19980	0
203	20240625	162400	225225110	19980	19980	19980	19980	0
204	20240625	162300	225225110	19980	19980	19980	19980	0
205	20240625	162200	225225110	19980	19980	19980	19980	0
206	20240625	162100	225225110	19980	19980	19980	19980	0
207	20240625	162000	225225110	19980	19980	19980	19980	0
208	20240625	161900	225225110	19980	19980	19980	19980	0
209	20240625	161800	225225110	19980	19980	19980	19980	0
210	20240625	161700	225225110	19980	19980	19980	19980	0
211	20240625	161600	225225110	19980	19980	19980	19980	0
212	20240625	161500	225225110	19980	19980	19980	19980	413
213	20240625	161400	225225110	19980	19980	19980	19980	0
214	20240625	161300	225225110	19980	19980	19980	19980	0
215	20240625	161200	225225110	19980	19980	19980	19980	0
216	20240625	161100	225225110	19980	19980	19980	19980	0
217	20240625	161000	225225110	19980	19980	19980	19980	0
218	20240625	160900	225225110	19980	19980	19980	19980	0
219	20240625	160800	225225110	19980	19980	19980	19980	0
220	20240625	160700	225225110	19980	19980	19980	19980	0
221	20240625	160600	225225110	19980	19980	19980	19980	0
222	20240625	160500	225225110	19980	19980	19980	19980	0
223	20240625	160400	225225110	19980	19980	19980	19980	0
224	20240625	160300	225225110	19980	19980	19980	19980	0
225	20240625	160200	225225110	19980	19980	19980	19980	0
226	20240625	160100	225225110	19980	19980	19980	19980	0
227	20240625	160000	225225110	19980	19980	19980	19980	0
228	20240625	155900	225225110	19980	19980	19980	19980	0
229	20240625	155800	225225110	19980	19980	19980	19980	0
230	20240625	155700	225225110	19980	19980	19980	19980	0
231	20240625	155600	225225110	19980	19980	19980	19980	0
232	20240625	155500	225225110	19980	19980	19980	19980	0
233	20240625	155400	225225110	19980	19980	19980	19980	0
234	20240625	155300	225225110	19980	19980	19980	19980	0
235	20240625	155200	225225110	19980	19980	19980	19980	0
236	20240625	155100	225225110	19980	19980	19980	19980	0
237	20240625	155000	225225110	19980	19980	19980	19980	0
238	20240625	154900	225225110	19980	19980	19980	19980	0
239	20240625	154800	225225110	19980	19980	19980	19980	0
240	20240625	154700	225225110	19980	19980	19980	19980	0
241	20240625	154600	225225110	19980	19980	19980	19980	0
242	20240625	154500	225225110	19980	19980	19980	19980	413
243	20240625	154400	225225110	19980	19980	19980	19980	0
244	20240625	154300	225225110	19980	19980	19980	19980	0
245	20240625	154200	225225110	19980	19980	19980	19980	0
246	20240625	154100	225225110	19980	19980	19980	19980	0
247	20240625	154000	225225110	19980	19980	19980	19980	0
248	20240625	153900	225225110	19980	19980	19980	19980	0
249	20240625	153800	225225110	19980	19980	19980	19980	0
250	20240625	153700	225225110	19980	19980	19980	19980	0
251	20240625	153600	225225110	19980	19980	19980	19980	0
252	20240625	153500	225225110	19980	19980	19980	19980	0
253	20240625	153400	225225110	19980	19980	19980	19980	0
254	20240625	153300	225225110	19980	19980	19980	19980	0
255	20240625	153200	225225110	19980	19980	19980	19980	0
256	20240625	153100	225225110	19980	19980	19980	19980	0
257	20240625	153000	225225110	19980	19980	19980	19980	413
258	20240625	152900	216973370	19960	19960	19960	19960	0
259	20240625	152800	216973370	19960	19960	19960	19960	0
260	20240625	152700	216973370	19960	19960	19960	19960	0
261	20240625	152600	216973370	19960	19960	19960	19960	0
262	20240625	152500	216973370	19960	19960	19960	19960	0
263	20240625	152400	216973370	19960	19960	19960	19960	0
264	20240625	152300	216973370	19960	19960	19960	19960	0
265	20240625	152200	216973370	19960	19960	19960	19960	0
266	20240625	152100	216973370	19960	19960	19960	19960	0
267	20240625	152000	216973370	19960	19960	19960	19960	0
268	20240625	151900	216973370	19960	19960	19960	19960	0
269	20240625	151800	216973370	19960	19960	19960	19960	1
270	20240625	151700	216953410	19960	19960	19960	19960	0
271	20240625	151600	216953410	19960	19960	19960	19960	20
272	20240625	151500	216554210	19960	19960	19960	19960	0
273	20240625	151400	216554210	19960	19960	19960	19960	3
274	20240625	151300	216494330	19950	19950	19950	19950	0
275	20240625	151200	216494330	19950	19950	19950	19950	7
276	20240625	151100	216354680	19950	19950	19950	19950	5
277	20240625	151000	216254930	19950	19950	19950	19950	1
278	20240625	150900	216234980	19950	19950	19950	19950	0
279	20240625	150800	216234980	19950	19950	19950	19950	0
280	20240625	150700	216234980	19950	19950	19950	19950	0
281	20240625	150600	216234980	19950	19950	19950	19950	0
282	20240625	150500	216234980	19950	19950	19950	19950	0
283	20240625	150400	216234980	19950	19950	19950	19950	150
284	20240625	150300	213242480	19950	19950	19950	19950	700
285	20240625	150200	199277480	19960	19960	19960	19960	0
286	20240625	150100	199277480	19960	19960	19960	19960	0
287	20240625	150000	199277480	19960	19950	19960	19950	125
288	20240625	145900	196782580	19950	19950	19950	19950	108
289	20240625	145800	194627980	19950	19950	19950	19950	0
290	20240625	145700	194627980	19950	19950	19950	19950	7
291	20240625	145600	194488330	19950	19950	19950	19950	21
292	20240625	145500	194069380	19950	19950	19950	19950	0
293	20240625	145400	194069380	19950	19950	19950	19950	31
294	20240625	145300	193450930	19950	19950	19950	19950	2
295	20240625	145200	193411030	19950	19950	19950	19950	0
296	20240625	145100	193411030	19950	19950	19950	19950	0
297	20240625	145000	193411030	19950	19950	19950	19950	0
298	20240625	144900	193411030	19950	19950	19950	19950	2
299	20240625	144800	193371130	19950	19950	19950	19950	41
300	20240625	144700	192553180	19950	19950	19950	19950	0
301	20240625	144600	192553180	19950	19950	19950	19950	25
302	20240625	144500	192054430	19940	19940	19940	19940	30
303	20240625	144400	191456230	19940	19940	19940	19940	0
304	20240625	144300	191456230	19940	19940	19940	19940	20
305	20240625	144200	191057430	19930	19930	19930	19930	15
306	20240625	144100	190758480	19940	19940	19940	19940	0
307	20240625	144000	190758480	19940	19940	19940	19940	0
308	20240625	143900	190758480	19940	19940	19940	19940	0
309	20240625	143800	190758480	19940	19940	19940	19940	96
310	20240625	143700	188844240	19940	19940	19940	19940	0
311	20240625	143600	188844240	19940	19940	19940	19940	4
312	20240625	143500	188764480	19940	19940	19940	19940	0
313	20240625	143400	188764480	19940	19940	19940	19940	0
314	20240625	143300	188764480	19940	19940	19940	19940	0
315	20240625	143200	188764480	19940	19940	19940	19940	0
316	20240625	143100	188764480	19940	19940	19940	19940	0
317	20240625	143000	188764480	19940	19940	19940	19940	0
318	20240625	142900	188764480	19940	19940	19940	19940	0
319	20240625	142800	188764480	19940	19940	19940	19940	0
320	20240625	142700	188764480	19940	19940	19940	19940	0
321	20240625	142600	188764480	19940	19940	19940	19940	0
322	20240625	142500	188764480	19940	19940	19940	19940	0
323	20240625	142400	188764480	19940	19940	19940	19940	0
324	20240625	142300	188764480	19940	19940	19940	19940	0
325	20240625	142200	188764480	19940	19930	19940	19930	16
326	20240625	142100	188445580	19940	19940	19940	19940	0
327	20240625	142000	188445580	19940	19940	19940	19940	0
328	20240625	141900	188445580	19940	19940	19940	19940	0
329	20240625	141800	188445580	19940	19940	19940	19940	1
330	20240625	141700	188425640	19940	19940	19940	19940	0
331	20240625	141600	188425640	19940	19940	19940	19940	0
332	20240625	141500	188425640	19940	19940	19940	19940	0
333	20240625	141400	188425640	19940	19940	19940	19940	0
334	20240625	141300	188425640	19940	19940	19940	19940	0
335	20240625	141200	188425640	19940	19940	19940	19940	0
336	20240625	141100	188425640	19940	19940	19940	19940	0
337	20240625	141000	188425640	19940	19940	19940	19940	25
338	20240625	140900	187927140	19940	19940	19940	19940	100
339	20240625	140800	185933140	19940	19940	19940	19940	31
340	20240625	140700	185315000	19910	19910	19910	19910	0
341	20240625	140600	185315000	19910	19910	19910	19910	0
342	20240625	140500	185315000	19910	19910	19910	19910	0
343	20240625	140400	185315000	19910	19910	19910	19910	89
344	20240625	140300	183543010	19900	19900	19900	19900	247
345	20240625	140200	178627710	19900	19900	19900	19900	0
346	20240625	140100	178627710	19900	19910	19910	19900	266
347	20240625	140000	173334180	19910	19910	19910	19910	0
348	20240625	135900	173334180	19910	19910	19910	19910	0
349	20240625	135800	173334180	19910	19910	19910	19910	289
350	20240625	135700	167580190	19900	19900	19900	19900	0
351	20240625	135600	167580190	19900	19900	19900	19900	0
352	20240625	135500	167580190	19900	19900	19900	19900	0
353	20240625	135400	167580190	19900	19900	19900	19900	0
354	20240625	135300	167580190	19900	19900	19900	19900	0
355	20240625	135200	167580190	19900	19900	19900	19900	0
356	20240625	135100	167580190	19900	19900	19900	19900	0
357	20240625	135000	167580190	19900	19900	19900	19900	0
358	20240625	134900	167580190	19900	19900	19900	19900	0
359	20240625	134800	167580190	19900	19900	19900	19900	0
360	20240625	134700	167580190	19900	19900	19900	19900	50
361	20240625	134600	166585190	19900	19900	19900	19900	129
362	20240625	134500	164018090	19900	19900	19900	19900	0
363	20240625	134400	164018090	19900	19900	19900	19900	300
364	20240625	134300	158048090	19910	19910	19910	19910	0
365	20240625	134200	158048090	19910	19910	19910	19910	0
366	20240625	134100	158048090	19910	19910	19910	19910	0
367	20240625	134000	158048090	19910	19910	19910	19910	1
368	20240625	133900	158028180	19910	19920	19920	19910	310
369	20240625	133800	151854870	19920	19920	19920	19920	0
370	20240625	133700	151854870	19920	19920	19920	19920	0
371	20240625	133600	151854870	19920	19920	19920	19920	0
372	20240625	133500	151854870	19920	19920	19920	19920	90
373	20240625	133400	150062070	19920	19920	19920	19920	0
374	20240625	133300	150062070	19920	19920	19920	19920	6
375	20240625	133200	149942550	19930	19930	19930	19930	0
376	20240625	133100	149942550	19930	19930	19930	19930	1
377	20240625	133000	149922620	19940	19940	19940	19940	0
378	20240625	132900	149922620	19940	19930	19940	19930	72
379	20240625	132800	148486950	19910	19910	19910	19910	0
380	20240625	132700	148486950	19910	19910	19910	19910	0
381	20240625	132600	148486950	19910	19910	19910	19910	0
382	20240625	132500	148486950	19910	19910	19910	19910	0
383	20240625	132400	148486950	19910	19910	19910	19910	0
384	20240625	132300	148486950	19910	19910	19910	19910	0
385	20240625	132200	148486950	19910	19910	19910	19910	12
386	20240625	132100	148248030	19920	19920	19920	19920	0
387	20240625	132000	148248030	19920	19920	19920	19920	0
388	20240625	131900	148248030	19920	19920	19920	19910	302
389	20240625	131800	142233950	19950	19950	19950	19950	0
390	20240625	131700	142233950	19950	19950	19950	19950	2
391	20240625	131600	142194050	19960	19930	19960	19930	255
392	20240625	131500	137108730	19920	19920	19920	19920	0
393	20240625	131400	137108730	19920	19920	19920	19920	0
394	20240625	131300	137108730	19920	19920	19920	19920	100
395	20240625	131200	135116730	19920	19920	19920	19920	0
396	20240625	131100	135116730	19920	19940	19940	19920	344
397	20240625	131000	128260600	19950	19950	19950	19950	0
398	20240625	130900	128260600	19950	19970	19970	19940	373
399	20240625	130800	120819020	19970	19970	19970	19970	0
400	20240625	130700	120819020	19970	19970	19970	19970	0
401	20240625	130600	120819020	19970	19970	19970	19970	0
402	20240625	130500	120819020	19970	19970	19970	19970	130
403	20240625	130400	118222920	19970	19970	19970	19970	0
404	20240625	130300	118222920	19970	19970	19970	19970	0
405	20240625	130200	118222920	19970	19970	19970	19970	0
406	20240625	130100	118222920	19970	19970	19970	19970	0
407	20240625	130000	118222920	19970	19970	19970	19970	0
408	20240625	125900	118222920	19970	19970	19970	19970	0
409	20240625	125800	118222920	19970	19970	19970	19970	0
410	20240625	125700	118222920	19970	19970	19970	19970	0
411	20240625	125600	118222920	19970	19970	19970	19970	0
412	20240625	125500	118222920	19970	19970	19970	19970	3
413	20240625	125400	118163010	19980	19980	19980	19980	0
414	20240625	125300	118163010	19980	19980	19980	19980	0
415	20240625	125200	118163010	19980	19980	19980	19980	0
416	20240625	125100	118163010	19980	19980	19980	19980	0
417	20240625	125000	118163010	19980	19980	19980	19980	0
418	20240625	124900	118163010	19980	19980	19980	19980	0
419	20240625	124800	118163010	19980	19980	19980	19980	0
420	20240625	124700	118163010	19980	19980	19980	19980	0
421	20240625	124600	118163010	19980	19980	19980	19980	0
422	20240625	124500	118163010	19980	19980	19980	19980	0
423	20240625	124400	118163010	19980	19980	19980	19980	0
424	20240625	124300	118163010	19980	19980	19980	19980	0
425	20240625	124200	118163010	19980	19980	19980	19980	250
426	20240625	124100	113168010	19980	19980	19980	19980	0
427	20240625	124000	113168010	19980	19980	19980	19980	0
428	20240625	123900	113168010	19980	19980	19980	19980	0
429	20240625	123800	113168010	19980	19980	19980	19980	0
430	20240625	123700	113168010	19980	19980	19980	19980	5
431	20240625	123600	113068110	19980	19980	19980	19980	0
432	20240625	123500	113068110	19980	19970	19980	19970	31
433	20240625	123400	112449030	19980	19980	19980	19980	0
434	20240625	123300	112449030	19980	19980	19980	19980	0
435	20240625	123200	112449030	19980	19980	19980	19980	0
436	20240625	123100	112449030	19980	19980	19980	19980	0
437	20240625	123000	112449030	19980	19980	19980	19980	0
438	20240625	122900	112449030	19980	19980	19980	19980	0
439	20240625	122800	112449030	19980	19980	19980	19980	0
440	20240625	122700	112449030	19980	19980	19980	19980	0
441	20240625	122600	112449030	19980	19980	19980	19980	0
442	20240625	122500	112449030	19980	19980	19980	19980	0
443	20240625	122400	112449030	19980	19980	19980	19980	0
444	20240625	122300	112449030	19980	19980	19980	19980	0
445	20240625	122200	112449030	19980	19980	19980	19980	0
446	20240625	122100	112449030	19980	19980	19980	19980	0
447	20240625	122000	112449030	19980	19980	19980	19980	0
448	20240625	121900	112449030	19980	19980	19980	19980	0
449	20240625	121800	112449030	19980	19980	19980	19980	9
450	20240625	121700	112269210	19970	19970	19970	19970	1
451	20240625	121600	112249240	19970	19970	19970	19970	0
452	20240625	121500	112249240	19970	19970	19970	19970	10
453	20240625	121400	112049540	19970	19970	19970	19970	0
454	20240625	121300	112049540	19970	19970	19970	19970	0
455	20240625	121200	112049540	19970	19970	19970	19970	0
456	20240625	121100	112049540	19970	19970	19970	19970	0
457	20240625	121000	112049540	19970	19970	19970	19970	0
458	20240625	120900	112049540	19970	19970	19970	19970	56
459	20240625	120800	110931220	19970	19970	19970	19970	0
460	20240625	120700	110931220	19970	19970	19970	19970	0
461	20240625	120600	110931220	19970	19970	19970	19970	0
462	20240625	120500	110931220	19970	19970	19970	19970	0
463	20240625	120400	110931220	19970	19970	19970	19970	0
464	20240625	120300	110931220	19970	19970	19970	19970	0
465	20240625	120200	110931220	19970	19970	19970	19970	0
466	20240625	120100	110931220	19970	19970	19970	19970	6
467	20240625	120000	110811400	19970	19970	19970	19970	15
468	20240625	115900	110511850	19960	19960	19960	19960	0
469	20240625	115800	110511850	19960	19960	19960	19960	0
470	20240625	115700	110511850	19960	19960	19960	19960	0
471	20240625	115600	110511850	19960	19960	19960	19960	0
472	20240625	115500	110511850	19960	19960	19960	19960	0
473	20240625	115400	110511850	19960	19960	19960	19960	0
474	20240625	115300	110511850	19960	19960	19960	19960	0
475	20240625	115200	110511850	19960	19960	19960	19960	17
476	20240625	115100	110172530	19960	19960	19960	19960	0
477	20240625	115000	110172530	19960	19960	19960	19960	10
478	20240625	114900	109972930	19960	19960	19960	19960	0
479	20240625	114800	109972930	19960	19960	19960	19960	150
480	20240625	114700	106978930	19970	19970	19970	19970	0
481	20240625	114600	106978930	19970	19970	19970	19970	5
482	20240625	114500	106879080	19960	19960	19960	19960	0
483	20240625	114400	106879080	19960	19960	19960	19960	0
484	20240625	114300	106879080	19960	19960	19960	19960	0
485	20240625	114200	106879080	19960	19960	19960	19960	0
486	20240625	114100	106879080	19960	19960	19960	19960	0
487	20240625	114000	106879080	19960	19960	19960	19960	0
488	20240625	113900	106879080	19960	19960	19960	19960	0
489	20240625	113800	106879080	19960	19960	19960	19960	0
490	20240625	113700	106879080	19960	19960	19960	19960	0
491	20240625	113600	106879080	19960	19960	19960	19960	0
492	20240625	113500	106879080	19960	19960	19960	19960	0
493	20240625	113400	106879080	19960	19960	19960	19960	0
494	20240625	113300	106879080	19960	19960	19960	19960	0
495	20240625	113200	106879080	19960	19960	19960	19960	0
496	20240625	113100	106879080	19960	19960	19960	19960	1
497	20240625	113000	106859120	19960	19960	19960	19960	0
498	20240625	112900	106859120	19960	19960	19960	19960	0
499	20240625	112800	106859120	19960	19960	19960	19960	0
500	20240625	112700	106859120	19960	19960	19960	19960	0
501	20240625	112600	106859120	19960	19960	19960	19960	0
502	20240625	112500	106859120	19960	19960	19960	19960	0
503	20240625	112400	106859120	19960	19960	19960	19960	0
504	20240625	112300	106859120	19960	19960	19960	19960	0
505	20240625	112200	106859120	19960	19960	19960	19960	0
506	20240625	112100	106859120	19960	19960	19960	19960	0
507	20240625	112000	106859120	19960	19960	19960	19960	4
508	20240625	111900	106779280	19960	19960	19960	19960	0
509	20240625	111800	106779280	19960	19960	19960	19960	0
510	20240625	111700	106779280	19960	19960	19960	19960	0
511	20240625	111600	106779280	19960	19960	19960	19960	0
512	20240625	111500	106779280	19960	19960	19960	19960	68
513	20240625	111400	105422000	19970	19970	19970	19970	0
514	20240625	111300	105422000	19970	19970	19970	19970	0
515	20240625	111200	105422000	19970	19970	19970	19970	0
516	20240625	111100	105422000	19970	19970	19970	19970	0
517	20240625	111000	105422000	19970	19970	19970	19970	9
518	20240625	110900	105242270	19980	19980	19980	19980	2
519	20240625	110800	105202310	19980	19980	19980	19980	1
520	20240625	110700	105182330	19980	19980	19980	19980	0
521	20240625	110600	105182330	19980	19980	19980	19980	0
522	20240625	110500	105182330	19980	19980	19980	19980	0
523	20240625	110400	105182330	19980	19980	19980	19980	0
524	20240625	110300	105182330	19980	19980	19980	19980	0
525	20240625	110200	105182330	19980	19980	19980	19980	0
526	20240625	110100	105182330	19980	19980	19980	19980	50
527	20240625	110000	104183330	19960	19960	19960	19960	0
528	20240625	105900	104183330	19960	19960	19960	19960	0
529	20240625	105800	104183330	19960	19970	19970	19960	48
530	20240625	105700	103225080	19980	19980	19980	19980	5
531	20240625	105600	103125180	19980	19980	19980	19980	0
532	20240625	105500	103125180	19980	19980	19980	19980	0
533	20240625	105400	103125180	19980	19980	19980	19980	0
534	20240625	105300	103125180	19980	19980	19980	19980	0
535	20240625	105200	103125180	19980	19980	19980	19980	15
536	20240625	105100	102825480	19980	19980	19980	19980	0
537	20240625	105000	102825480	19980	19980	19980	19980	0
538	20240625	104900	102825480	19980	19980	19980	19980	0
539	20240625	104800	102825480	19980	19980	19980	19980	5
540	20240625	104700	102725580	19980	19980	19980	19980	65
541	20240625	104600	101426880	19980	19970	19980	19970	82
542	20240625	104500	99788540	19960	19960	19960	19960	0
543	20240625	104400	99788540	19960	19960	19960	19960	0
544	20240625	104300	99788540	19960	19960	19960	19960	5
545	20240625	104200	99688740	19980	19980	19980	19980	12
546	20240625	104100	99448980	19970	19970	19970	19970	10
547	20240625	104000	99249280	19960	19960	19960	19960	0
548	20240625	103900	99249280	19960	19970	19970	19960	11
549	20240625	103800	99029620	19980	19980	19980	19980	1
550	20240625	103700	99009640	19980	19980	19980	19980	79
551	20240625	103600	97431220	19980	19970	19980	19970	9
552	20240625	103500	97251480	19950	19950	19950	19950	0
553	20240625	103400	97251480	19950	19950	19950	19950	0
554	20240625	103300	97251480	19950	19950	19950	19950	1
555	20240625	103200	97231530	19950	19950	19950	19950	0
556	20240625	103100	97231530	19950	19950	20000	19950	864
557	20240625	103000	79975750	19930	19930	19930	19930	0
558	20240625	102900	79975750	19930	19930	19930	19930	0
559	20240625	102800	79975750	19930	19930	19930	19930	0
560	20240625	102700	79975750	19930	19930	19930	19930	0
561	20240625	102600	79975750	19930	19960	19960	19930	16
562	20240625	102500	79656840	19930	19930	19930	19930	0
563	20240625	102400	79656840	19930	19930	19930	19930	0
564	20240625	102300	79656840	19930	19930	19930	19930	0
565	20240625	102200	79656840	19930	19930	19930	19930	5
566	20240625	102100	79557190	19930	19930	19930	19930	0
567	20240625	102000	79557190	19930	19930	19930	19930	0
568	20240625	101900	79557190	19930	19930	19930	19930	0
569	20240625	101800	79557190	19930	19930	19930	19930	0
570	20240625	101700	79557190	19930	19930	19930	19930	0
571	20240625	101600	79557190	19930	19960	19960	19930	31
572	20240625	101500	78938580	19960	19960	19960	19960	0
573	20240625	101400	78938580	19960	19960	19960	19960	202
574	20240625	101300	74906660	19960	19960	19960	19960	323
575	20240625	101200	68459580	19950	19950	19950	19950	0
576	20240625	101100	68459580	19950	19950	19950	19950	0
577	20240625	101000	68459580	19950	19950	19950	19950	120
578	20240625	100900	66065580	19950	19950	19950	19950	0
579	20240625	100800	66065580	19950	19940	19950	19940	396
580	20240625	100700	58167160	19950	19950	19950	19950	0
581	20240625	100600	58167160	19950	19950	19950	19950	25
582	20240625	100500	57668410	19950	19950	19950	19950	0
583	20240625	100400	57668410	19950	19950	19950	19950	5
584	20240625	100300	57568660	19930	19930	19930	19930	86
585	20240625	100200	55854680	19930	19930	19930	19930	100
586	20240625	100100	53861680	19930	19930	19930	19930	2
587	20240625	100000	53821820	19920	19920	19920	19920	35
588	20240625	095900	53124620	19920	19920	19920	19920	0
589	20240625	095800	53124620	19920	19920	19920	19920	15
590	20240625	095700	52825820	19910	19910	19910	19910	88
591	20240625	095600	51073740	19910	19910	19910	19910	1
592	20240625	095500	51053830	19910	19910	19910	19910	1
593	20240625	095400	51033920	19890	19890	19890	19890	0
594	20240625	095300	51033920	19890	19890	19890	19890	0
595	20240625	095200	51033920	19890	19900	19900	19890	73
596	20240625	095100	49581370	19900	19900	19900	19900	7
597	20240625	095000	49442070	19910	19910	19910	19910	0
598	20240625	094900	49442070	19910	19910	19910	19910	0
599	20240625	094800	49442070	19910	19910	19910	19910	0
600	20240625	094700	49442070	19910	19910	19910	19910	3
601	20240625	094600	49382340	19910	19910	19910	19910	0
602	20240625	094500	49382340	19910	19910	19910	19910	0
603	20240625	094400	49382340	19910	19910	19910	19910	1
604	20240625	094300	49362430	19900	19900	19900	19900	0
605	20240625	094200	49362430	19900	19900	19900	19900	0
606	20240625	094100	49362430	19900	19900	19900	19900	0
607	20240625	094000	49362430	19900	19900	19900	19900	0
608	20240625	093900	49362430	19900	19900	19900	19900	0
609	20240625	093800	49362430	19900	19900	19900	19900	290
610	20240625	093700	43591430	19900	19900	19900	19900	0
611	20240625	093600	43591430	19900	19900	19900	19900	0
612	20240625	093500	43591430	19900	19900	19900	19900	0
613	20240625	093400	43591430	19900	19900	19900	19900	0
614	20240625	093300	43591430	19900	19880	19900	19880	139
615	20240625	093200	40827990	19880	19880	19880	19880	40
616	20240625	093100	40032790	19890	19890	19890	19890	0
617	20240625	093000	40032790	19890	19890	19890	19890	0
618	20240625	092900	40032790	19890	19890	19890	19890	5
619	20240625	092800	39933340	19900	19900	19900	19900	0
620	20240625	092700	39933340	19900	19900	19900	19900	0
621	20240625	092600	39933340	19900	19900	19900	19900	0
622	20240625	092500	39933340	19900	19900	19900	19900	0
623	20240625	092400	39933340	19900	19900	19900	19900	0
624	20240625	092300	39933340	19900	19900	19900	19900	30
625	20240625	092200	39336340	19900	19880	19900	19870	1003
626	20240625	092100	19406430	19900	19900	19900	19900	0
627	20240625	092000	19406430	19900	19900	19900	19900	10
628	20240625	091900	19207430	19910	19910	19910	19910	0
629	20240625	091800	19207430	19910	19910	19910	19910	0
630	20240625	091700	19207430	19910	19910	19910	19910	6
631	20240625	091600	19087970	19910	19910	19910	19910	0
632	20240625	091500	19087970	19910	19910	19910	19910	0
633	20240625	091400	19087970	19910	19910	19910	19910	0
634	20240625	091300	19087970	19910	19870	19910	19870	54
635	20240625	091200	18014910	19880	19880	19880	19880	1
636	20240625	091100	17995030	19910	19910	19910	19910	0
637	20240625	091000	17995030	19910	19910	19910	19910	0
638	20240625	090900	17995030	19910	19910	19910	19910	1
639	20240625	090800	17975120	19880	19880	19880	19880	502
640	20240625	090700	7995360	19900	19900	19900	19900	0
641	20240625	090600	7995360	19900	19900	19900	19900	115
642	20240625	090500	5706860	19900	19900	19900	19900	5
643	20240625	090400	5607360	19900	19880	19900	19870	224
644	20240625	090300	1154320	19900	19900	19900	19900	2
645	20240625	090200	1114520	19880	19890	19890	19880	30
646	20240625	090100	517830	19920	19920	19920	19920	0
647	20240625	090000	517830	19920	19920	19920	19890	26