KissMeData/254120/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205600	720613530	2430	2430	2430	2430	3637
3	20240625	205500	720613530	2430	2430	2430	2430	0
4	20240625	205400	720613530	2430	2430	2430	2430	0
5	20240625	205300	720613530	2430	2430	2430	2430	0
6	20240625	205200	720613530	2430	2430	2430	2430	0
7	20240625	205100	720613530	2430	2430	2430	2430	0
8	20240625	205000	720613530	2430	2430	2430	2430	0
9	20240625	204900	720613530	2430	2430	2430	2430	0
10	20240625	204800	720613530	2430	2430	2430	2430	0
11	20240625	204700	720613530	2430	2430	2430	2430	0
12	20240625	204600	720613530	2430	2430	2430	2430	0
13	20240625	204500	720613530	2430	2430	2430	2430	0
14	20240625	204400	720613530	2430	2430	2430	2430	0
15	20240625	204300	720613530	2430	2430	2430	2430	0
16	20240625	204200	720613530	2430	2430	2430	2430	0
17	20240625	204100	720613530	2430	2430	2430	2430	0
18	20240625	204000	720613530	2430	2430	2430	2430	0
19	20240625	203900	720613530	2430	2430	2430	2430	0
20	20240625	203800	720613530	2430	2430	2430	2430	0
21	20240625	203700	720613530	2430	2430	2430	2430	0
22	20240625	203600	720613530	2430	2430	2430	2430	0
23	20240625	203500	720613530	2430	2430	2430	2430	0
24	20240625	203400	720613530	2430	2430	2430	2430	0
25	20240625	203300	720613530	2430	2430	2430	2430	0
26	20240625	203200	720613530	2430	2430	2430	2430	0
27	20240625	203100	720613530	2430	2430	2430	2430	0
28	20240625	203000	720613530	2430	2430	2430	2430	0
29	20240625	202900	720613530	2430	2430	2430	2430	0
30	20240625	202800	720613530	2430	2430	2430	2430	0
31	20240625	202700	720613530	2430	2430	2430	2430	0
32	20240625	202600	720613530	2430	2430	2430	2430	3637
33	20240625	202500	720613530	2430	2430	2430	2430	0
34	20240625	202400	720613530	2430	2430	2430	2430	0
35	20240625	202300	720613530	2430	2430	2430	2430	0
36	20240625	202200	720613530	2430	2430	2430	2430	0
37	20240625	202100	720613530	2430	2430	2430	2430	0
38	20240625	202000	720613530	2430	2430	2430	2430	0
39	20240625	201900	720613530	2430	2430	2430	2430	0
40	20240625	201800	720613530	2430	2430	2430	2430	0
41	20240625	201700	720613530	2430	2430	2430	2430	0
42	20240625	201600	720613530	2430	2430	2430	2430	0
43	20240625	201500	720613530	2430	2430	2430	2430	0
44	20240625	201400	720613530	2430	2430	2430	2430	0
45	20240625	201300	720613530	2430	2430	2430	2430	0
46	20240625	201200	720613530	2430	2430	2430	2430	0
47	20240625	201100	720613530	2430	2430	2430	2430	0
48	20240625	201000	720613530	2430	2430	2430	2430	0
49	20240625	200900	720613530	2430	2430	2430	2430	0
50	20240625	200800	720613530	2430	2430	2430	2430	0
51	20240625	200700	720613530	2430	2430	2430	2430	0
52	20240625	200600	720613530	2430	2430	2430	2430	0
53	20240625	200500	720613530	2430	2430	2430	2430	0
54	20240625	200400	720613530	2430	2430	2430	2430	0
55	20240625	200300	720613530	2430	2430	2430	2430	0
56	20240625	200200	720613530	2430	2430	2430	2430	0
57	20240625	200100	720613530	2430	2430	2430	2430	0
58	20240625	200000	720613530	2430	2430	2430	2430	0
59	20240625	195900	720613530	2430	2430	2430	2430	0
60	20240625	195800	720613530	2430	2430	2430	2430	0
61	20240625	195700	720613530	2430	2430	2430	2430	0
62	20240625	195600	720613530	2430	2430	2430	2430	3637
63	20240625	195500	720613530	2430	2430	2430	2430	0
64	20240625	195400	720613530	2430	2430	2430	2430	0
65	20240625	195300	720613530	2430	2430	2430	2430	0
66	20240625	195200	720613530	2430	2430	2430	2430	0
67	20240625	195100	720613530	2430	2430	2430	2430	0
68	20240625	195000	720613530	2430	2430	2430	2430	0
69	20240625	194900	720613530	2430	2430	2430	2430	0
70	20240625	194800	720613530	2430	2430	2430	2430	0
71	20240625	194700	720613530	2430	2430	2430	2430	0
72	20240625	194600	720613530	2430	2430	2430	2430	0
73	20240625	194500	720613530	2430	2430	2430	2430	0
74	20240625	194400	720613530	2430	2430	2430	2430	0
75	20240625	194300	720613530	2430	2430	2430	2430	0
76	20240625	194200	720613530	2430	2430	2430	2430	0
77	20240625	194100	720613530	2430	2430	2430	2430	0
78	20240625	194000	720613530	2430	2430	2430	2430	0
79	20240625	193900	720613530	2430	2430	2430	2430	0
80	20240625	193800	720613530	2430	2430	2430	2430	0
81	20240625	193700	720613530	2430	2430	2430	2430	0
82	20240625	193600	720613530	2430	2430	2430	2430	0
83	20240625	193500	720613530	2430	2430	2430	2430	0
84	20240625	193400	720613530	2430	2430	2430	2430	0
85	20240625	193300	720613530	2430	2430	2430	2430	0
86	20240625	193200	720613530	2430	2430	2430	2430	0
87	20240625	193100	720613530	2430	2430	2430	2430	0
88	20240625	193000	720613530	2430	2430	2430	2430	0
89	20240625	192900	720613530	2430	2430	2430	2430	0
90	20240625	192800	720613530	2430	2430	2430	2430	0
91	20240625	192700	720613530	2430	2430	2430	2430	0
92	20240625	192600	720613530	2430	2430	2430	2430	3637
93	20240625	192500	720613530	2430	2430	2430	2430	0
94	20240625	192400	720613530	2430	2430	2430	2430	0
95	20240625	192300	720613530	2430	2430	2430	2430	0
96	20240625	192200	720613530	2430	2430	2430	2430	0
97	20240625	192100	720613530	2430	2430	2430	2430	0
98	20240625	192000	720613530	2430	2430	2430	2430	0
99	20240625	191900	720613530	2430	2430	2430	2430	0
100	20240625	191800	720613530	2430	2430	2430	2430	0
101	20240625	191700	720613530	2430	2430	2430	2430	0
102	20240625	191600	720613530	2430	2430	2430	2430	0
103	20240625	191500	720613530	2430	2430	2430	2430	0
104	20240625	191400	720613530	2430	2430	2430	2430	0
105	20240625	191300	720613530	2430	2430	2430	2430	0
106	20240625	191200	720613530	2430	2430	2430	2430	0
107	20240625	191100	720613530	2430	2430	2430	2430	0
108	20240625	191000	720613530	2430	2430	2430	2430	0
109	20240625	190900	720613530	2430	2430	2430	2430	0
110	20240625	190800	720613530	2430	2430	2430	2430	0
111	20240625	190700	720613530	2430	2430	2430	2430	0
112	20240625	190600	720613530	2430	2430	2430	2430	0
113	20240625	190500	720613530	2430	2430	2430	2430	0
114	20240625	190400	720613530	2430	2430	2430	2430	0
115	20240625	190300	720613530	2430	2430	2430	2430	0
116	20240625	190200	720613530	2430	2430	2430	2430	0
117	20240625	190100	720613530	2430	2430	2430	2430	0
118	20240625	190000	720613530	2430	2430	2430	2430	0
119	20240625	185900	720613530	2430	2430	2430	2430	0
120	20240625	185800	720613530	2430	2430	2430	2430	0
121	20240625	185700	720613530	2430	2430	2430	2430	0
122	20240625	185600	720613530	2430	2430	2430	2430	3637
123	20240625	185500	720613530	2430	2430	2430	2430	0
124	20240625	185400	720613530	2430	2430	2430	2430	0
125	20240625	185300	720613530	2430	2430	2430	2430	0
126	20240625	185200	720613530	2430	2430	2430	2430	0
127	20240625	185100	720613530	2430	2430	2430	2430	0
128	20240625	185000	720613530	2430	2430	2430	2430	0
129	20240625	184900	720613530	2430	2430	2430	2430	0
130	20240625	184800	720613530	2430	2430	2430	2430	0
131	20240625	184700	720613530	2430	2430	2430	2430	0
132	20240625	184600	720613530	2430	2430	2430	2430	0
133	20240625	184500	720613530	2430	2430	2430	2430	0
134	20240625	184400	720613530	2430	2430	2430	2430	0
135	20240625	184300	720613530	2430	2430	2430	2430	0
136	20240625	184200	720613530	2430	2430	2430	2430	0
137	20240625	184100	720613530	2430	2430	2430	2430	0
138	20240625	184000	720613530	2430	2430	2430	2430	0
139	20240625	183900	720613530	2430	2430	2430	2430	0
140	20240625	183800	720613530	2430	2430	2430	2430	0
141	20240625	183700	720613530	2430	2430	2430	2430	0
142	20240625	183600	720613530	2430	2430	2430	2430	0
143	20240625	183500	720613530	2430	2430	2430	2430	0
144	20240625	183400	720613530	2430	2430	2430	2430	0
145	20240625	183300	720613530	2430	2430	2430	2430	0
146	20240625	183200	720613530	2430	2430	2430	2430	0
147	20240625	183100	720613530	2430	2430	2430	2430	0
148	20240625	183000	720613530	2430	2430	2430	2430	0
149	20240625	182900	720613530	2430	2430	2430	2430	0
150	20240625	182800	720613530	2430	2430	2430	2430	0
151	20240625	182700	720613530	2430	2430	2430	2430	0
152	20240625	182600	720613530	2430	2430	2430	2430	3637
153	20240625	182500	720613530	2430	2430	2430	2430	0
154	20240625	182400	720613530	2430	2430	2430	2430	0
155	20240625	182300	720613530	2430	2430	2430	2430	0
156	20240625	182200	720613530	2430	2430	2430	2430	0
157	20240625	182100	720613530	2430	2430	2430	2430	0
158	20240625	182000	720613530	2430	2430	2430	2430	0
159	20240625	181900	720613530	2430	2430	2430	2430	0
160	20240625	181800	720613530	2430	2430	2430	2430	0
161	20240625	181700	720613530	2430	2430	2430	2430	0
162	20240625	181600	720613530	2430	2430	2430	2430	0
163	20240625	181500	720613530	2430	2430	2430	2430	0
164	20240625	181400	720613530	2430	2430	2430	2430	0
165	20240625	181300	720613530	2430	2430	2430	2430	0
166	20240625	181200	720613530	2430	2430	2430	2430	0
167	20240625	181100	720613530	2430	2430	2430	2430	0
168	20240625	181000	720613530	2430	2430	2430	2430	0
169	20240625	180900	720613530	2430	2430	2430	2430	0
170	20240625	180800	720613530	2430	2430	2430	2430	0
171	20240625	180700	720613530	2430	2430	2430	2430	0
172	20240625	180600	720613530	2430	2430	2430	2430	0
173	20240625	180500	720613530	2430	2430	2430	2430	0
174	20240625	180400	720613530	2430	2430	2430	2430	0
175	20240625	180300	720613530	2430	2430	2430	2430	0
176	20240625	180200	720613530	2430	2430	2430	2430	0
177	20240625	180100	720613530	2430	2430	2430	2430	0
178	20240625	180000	720613530	2430	2430	2430	2430	0
179	20240625	175900	720613530	2430	2430	2430	2430	0
180	20240625	175800	720613530	2430	2430	2430	2430	0
181	20240625	175700	720613530	2430	2430	2430	2430	0
182	20240625	175600	720613530	2430	2430	2430	2430	3637
183	20240625	175500	720613530	2430	2430	2430	2430	0
184	20240625	175400	720613530	2430	2430	2430	2430	0
185	20240625	175300	720613530	2430	2430	2430	2430	0
186	20240625	175200	720613530	2430	2430	2430	2430	0
187	20240625	175100	720613530	2430	2430	2430	2430	0
188	20240625	175000	720613530	2430	2430	2430	2430	0
189	20240625	174900	720613530	2430	2430	2430	2430	0
190	20240625	174800	720613530	2430	2430	2430	2430	0
191	20240625	174700	720613530	2430	2430	2430	2430	0
192	20240625	174600	720613530	2430	2430	2430	2430	0
193	20240625	174500	720613530	2430	2430	2430	2430	0
194	20240625	174400	720613530	2430	2430	2430	2430	0
195	20240625	174300	720613530	2430	2430	2430	2430	0
196	20240625	174200	720613530	2430	2430	2430	2430	0
197	20240625	174100	720613530	2430	2430	2430	2430	0
198	20240625	174000	720613530	2430	2430	2430	2430	0
199	20240625	173900	720613530	2430	2430	2430	2430	0
200	20240625	173800	720613530	2430	2430	2430	2430	0
201	20240625	173700	720613530	2430	2430	2430	2430	0
202	20240625	173600	720613530	2430	2430	2430	2430	0
203	20240625	173500	720613530	2430	2430	2430	2430	0
204	20240625	173400	720613530	2430	2430	2430	2430	0
205	20240625	173300	720613530	2430	2430	2430	2430	0
206	20240625	173200	720613530	2430	2430	2430	2430	0
207	20240625	173100	720613530	2430	2430	2430	2430	0
208	20240625	173000	720613530	2430	2430	2430	2430	0
209	20240625	172900	720613530	2430	2430	2430	2430	0
210	20240625	172800	720613530	2430	2430	2430	2430	0
211	20240625	172700	720613530	2430	2430	2430	2430	0
212	20240625	172600	720613530	2430	2430	2430	2430	3637
213	20240625	172500	720613530	2430	2430	2430	2430	0
214	20240625	172400	720613530	2430	2430	2430	2430	0
215	20240625	172300	720613530	2430	2430	2430	2430	0
216	20240625	172200	720613530	2430	2430	2430	2430	0
217	20240625	172100	720613530	2430	2430	2430	2430	0
218	20240625	172000	720613530	2430	2430	2430	2430	0
219	20240625	171900	720613530	2430	2430	2430	2430	0
220	20240625	171800	720613530	2430	2430	2430	2430	0
221	20240625	171700	720613530	2430	2430	2430	2430	0
222	20240625	171600	720613530	2430	2430	2430	2430	0
223	20240625	171500	720613530	2430	2430	2430	2430	0
224	20240625	171400	720613530	2430	2430	2430	2430	0
225	20240625	171300	720613530	2430	2430	2430	2430	0
226	20240625	171200	720613530	2430	2430	2430	2430	0
227	20240625	171100	720613530	2430	2430	2430	2430	0
228	20240625	171000	720613530	2430	2430	2430	2430	0
229	20240625	170900	720613530	2430	2430	2430	2430	0
230	20240625	170800	720613530	2430	2430	2430	2430	0
231	20240625	170700	720613530	2430	2430	2430	2430	0
232	20240625	170600	720613530	2430	2430	2430	2430	0
233	20240625	170500	720613530	2430	2430	2430	2430	0
234	20240625	170400	720613530	2430	2430	2430	2430	0
235	20240625	170300	720613530	2430	2430	2430	2430	0
236	20240625	170200	720613530	2430	2430	2430	2430	0
237	20240625	170100	720613530	2430	2430	2430	2430	0
238	20240625	170000	720613530	2430	2430	2430	2430	0
239	20240625	165900	720613530	2430	2430	2430	2430	0
240	20240625	165800	720613530	2430	2430	2430	2430	0
241	20240625	165700	720613530	2430	2430	2430	2430	0
242	20240625	165600	720613530	2430	2430	2430	2430	3637
243	20240625	165500	720613530	2430	2430	2430	2430	0
244	20240625	165400	720613530	2430	2430	2430	2430	0
245	20240625	165300	720613530	2430	2430	2430	2430	0
246	20240625	165200	720613530	2430	2430	2430	2430	0
247	20240625	165100	720613530	2430	2430	2430	2430	0
248	20240625	165000	720613530	2430	2430	2430	2430	0
249	20240625	164900	720613530	2430	2430	2430	2430	0
250	20240625	164800	720613530	2430	2430	2430	2430	0
251	20240625	164700	720613530	2430	2430	2430	2430	0
252	20240625	164600	720613530	2430	2430	2430	2430	0
253	20240625	164500	720613530	2430	2430	2430	2430	0
254	20240625	164400	720613530	2430	2430	2430	2430	0
255	20240625	164300	720613530	2430	2430	2430	2430	0
256	20240625	164200	720613530	2430	2430	2430	2430	0
257	20240625	164100	720613530	2430	2430	2430	2430	0
258	20240625	164000	720613530	2430	2430	2430	2430	0
259	20240625	163900	720613530	2430	2430	2430	2430	0
260	20240625	163800	720613530	2430	2430	2430	2430	0
261	20240625	163700	720613530	2430	2430	2430	2430	0
262	20240625	163600	720613530	2430	2430	2430	2430	0
263	20240625	163500	720613530	2430	2430	2430	2430	0
264	20240625	163400	720613530	2430	2430	2430	2430	0
265	20240625	163300	720613530	2430	2430	2430	2430	0
266	20240625	163200	720613530	2430	2430	2430	2430	0
267	20240625	163100	720613530	2430	2430	2430	2430	0
268	20240625	163000	720613530	2430	2430	2430	2430	0
269	20240625	162900	720613530	2430	2430	2430	2430	0
270	20240625	162800	720613530	2430	2430	2430	2430	0
271	20240625	162700	720613530	2430	2430	2430	2430	0
272	20240625	162600	720613530	2430	2430	2430	2430	3637
273	20240625	162500	720613530	2430	2430	2430	2430	0
274	20240625	162400	720613530	2430	2430	2430	2430	0
275	20240625	162300	720613530	2430	2430	2430	2430	0
276	20240625	162200	720613530	2430	2430	2430	2430	0
277	20240625	162100	720613530	2430	2430	2430	2430	0
278	20240625	162000	720613530	2430	2430	2430	2430	0
279	20240625	161900	720613530	2430	2430	2430	2430	0
280	20240625	161800	720613530	2430	2430	2430	2430	0
281	20240625	161700	720613530	2430	2430	2430	2430	0
282	20240625	161600	720613530	2430	2430	2430	2430	0
283	20240625	161500	720613530	2430	2430	2430	2430	0
284	20240625	161400	720613530	2430	2430	2430	2430	0
285	20240625	161300	720613530	2430	2430	2430	2430	0
286	20240625	161200	720613530	2430	2430	2430	2430	0
287	20240625	161100	720613530	2430	2430	2430	2430	0
288	20240625	161000	720613530	2430	2430	2430	2430	0
289	20240625	160900	720613530	2430	2430	2430	2430	0
290	20240625	160800	720613530	2430	2430	2430	2430	0
291	20240625	160700	720613530	2430	2430	2430	2430	0
292	20240625	160600	720613530	2430	2430	2430	2430	0
293	20240625	160500	720613530	2430	2430	2430	2430	0
294	20240625	160400	720613530	2430	2430	2430	2430	0
295	20240625	160300	720613530	2430	2430	2430	2430	0
296	20240625	160200	720613530	2430	2430	2430	2430	0
297	20240625	160100	720613530	2430	2430	2430	2430	0
298	20240625	160000	720613530	2430	2430	2430	2430	0
299	20240625	155900	720613530	2430	2430	2430	2430	0
300	20240625	155800	720613530	2430	2430	2430	2430	0
301	20240625	155700	720613530	2430	2430	2430	2430	0
302	20240625	155600	720613530	2430	2430	2430	2430	3637
303	20240625	155500	720613530	2430	2430	2430	2430	0
304	20240625	155400	720613530	2430	2430	2430	2430	0
305	20240625	155300	720613530	2430	2430	2430	2430	0
306	20240625	155200	720613530	2430	2430	2430	2430	0
307	20240625	155100	720613530	2430	2430	2430	2430	0
308	20240625	155000	720613530	2430	2430	2430	2430	0
309	20240625	154900	720613530	2430	2430	2430	2430	0
310	20240625	154800	720613530	2430	2430	2430	2430	0
311	20240625	154700	720613530	2430	2430	2430	2430	0
312	20240625	154600	720613530	2430	2430	2430	2430	0
313	20240625	154500	720613530	2430	2430	2430	2430	0
314	20240625	154400	720613530	2430	2430	2430	2430	0
315	20240625	154300	720613530	2430	2430	2430	2430	0
316	20240625	154200	720613530	2430	2430	2430	2430	0
317	20240625	154100	720613530	2430	2430	2430	2430	0
318	20240625	154000	720613530	2430	2430	2430	2430	0
319	20240625	153900	720613530	2430	2430	2430	2430	0
320	20240625	153800	720613530	2430	2430	2430	2430	0
321	20240625	153700	720613530	2430	2430	2430	2430	0
322	20240625	153600	720613530	2430	2430	2430	2430	0
323	20240625	153500	720613530	2430	2430	2430	2430	0
324	20240625	153400	720613530	2430	2430	2430	2430	0
325	20240625	153300	720613530	2430	2430	2430	2430	0
326	20240625	153200	720613530	2430	2430	2430	2430	0
327	20240625	153100	720613530	2430	2430	2430	2430	0
328	20240625	153000	720613530	2430	2430	2430	2430	3637
329	20240625	152900	711775620	2415	2415	2415	2415	0
330	20240625	152800	711775620	2415	2415	2415	2415	0
331	20240625	152700	711775620	2415	2415	2415	2415	0
332	20240625	152600	711775620	2415	2415	2415	2415	0
333	20240625	152500	711775620	2415	2415	2415	2415	0
334	20240625	152400	711775620	2415	2415	2415	2415	0
335	20240625	152300	711775620	2415	2415	2415	2415	0
336	20240625	152200	711775620	2415	2415	2415	2415	0
337	20240625	152100	711775620	2415	2415	2415	2415	0
338	20240625	152000	711775620	2415	2415	2415	2415	0
339	20240625	151900	711775620	2415	2415	2425	2415	742
340	20240625	151800	709983150	2415	2420	2425	2415	1708
341	20240625	151700	705845565	2420	2425	2425	2420	101
342	20240625	151600	705601140	2415	2420	2425	2415	1312
343	20240625	151500	702428570	2420	2420	2420	2420	8094
344	20240625	151400	682841090	2420	2420	2425	2420	3400
345	20240625	151300	674608090	2420	2425	2425	2420	6999
346	20240625	151200	657636625	2430	2425	2430	2425	193
347	20240625	151100	657167800	2430	2430	2430	2430	160
348	20240625	151000	656779000	2430	2430	2430	2430	1
349	20240625	150900	656776570	2430	2430	2430	2430	91
350	20240625	150800	656555440	2430	2430	2430	2430	10
351	20240625	150700	656531140	2425	2425	2425	2425	30
352	20240625	150600	656458390	2425	2430	2430	2425	2084
353	20240625	150500	651403690	2425	2425	2425	2425	2053
354	20240625	150400	646425165	2430	2430	2430	2430	0
355	20240625	150300	646425165	2430	2430	2430	2430	64
356	20240625	150200	646269645	2425	2430	2430	2425	840
357	20240625	150100	644232210	2425	2425	2425	2425	0
358	20240625	150000	644232210	2425	2425	2425	2425	0
359	20240625	145900	644232210	2425	2425	2425	2425	1590
360	20240625	145800	640376460	2425	2430	2430	2425	230
361	20240625	145700	639818060	2430	2430	2430	2425	1028
362	20240625	145600	637320370	2435	2435	2435	2435	124
363	20240625	145500	637018430	2425	2425	2425	2425	0
364	20240625	145400	637018430	2425	2425	2425	2425	400
365	20240625	145300	636048430	2435	2435	2435	2435	1941
366	20240625	145200	631322095	2435	2435	2435	2435	1483
367	20240625	145100	627710990	2435	2435	2435	2435	0
368	20240625	145000	627710990	2435	2435	2435	2435	0
369	20240625	144900	627710990	2435	2435	2435	2435	0
370	20240625	144800	627710990	2435	2435	2435	2435	410
371	20240625	144700	626712640	2435	2430	2435	2430	150
372	20240625	144600	626348135	2430	2430	2430	2430	50
373	20240625	144500	626226635	2430	2425	2435	2420	1876
374	20240625	144400	621679155	2430	2430	2430	2430	35
375	20240625	144300	621594105	2435	2435	2435	2430	39
376	20240625	144200	621499150	2420	2420	2420	2420	300
377	20240625	144100	620773150	2435	2435	2435	2435	3000
378	20240625	144000	613468150	2420	2435	2435	2420	11
379	20240625	143900	613441515	2420	2420	2420	2420	10
380	20240625	143800	613417315	2420	2435	2435	2420	15
381	20240625	143700	613380940	2420	2420	2420	2420	0
382	20240625	143600	613380940	2420	2425	2425	2420	30
383	20240625	143500	613308330	2430	2430	2430	2430	503
384	20240625	143400	612086040	2430	2430	2430	2430	62
385	20240625	143300	611935380	2430	2430	2430	2430	1005
386	20240625	143200	609493230	2420	2420	2430	2415	815
387	20240625	143100	607522420	2420	2420	2420	2420	2000
388	20240625	143000	602682420	2435	2430	2435	2430	8
389	20240625	142900	602662945	2435	2435	2435	2435	0
390	20240625	142800	602662945	2435	2435	2435	2435	0
391	20240625	142700	602662945	2435	2435	2435	2435	0
392	20240625	142600	602662945	2435	2425	2435	2420	780
393	20240625	142500	600766085	2435	2430	2440	2430	4695
394	20240625	142400	589334755	2430	2425	2430	2425	5
395	20240625	142300	589322625	2425	2430	2430	2425	228
396	20240625	142200	588769085	2430	2430	2430	2430	160
397	20240625	142100	588380285	2430	2435	2435	2430	1011
398	20240625	142000	585923500	2435	2445	2445	2435	8364
399	20240625	141900	565549360	2440	2440	2440	2440	2125
400	20240625	141800	560364360	2445	2425	2445	2425	5616
401	20240625	141700	546687840	2425	2420	2425	2420	3312
402	20240625	141600	538656310	2425	2430	2430	2425	1649
403	20240625	141500	534655225	2430	2415	2430	2415	12167
404	20240625	141400	505201670	2415	2415	2415	2415	109
405	20240625	141300	504938435	2410	2405	2410	2400	5479
406	20240625	141200	491740100	2400	2400	2400	2400	4
407	20240625	141100	491730500	2405	2405	2405	2405	0
408	20240625	141000	491730500	2405	2405	2405	2405	0
409	20240625	140900	491730500	2405	2400	2405	2400	1471
410	20240625	140800	488195745	2405	2405	2405	2405	5
411	20240625	140700	488183720	2400	2400	2400	2400	0
412	20240625	140600	488183720	2400	2400	2400	2400	582
413	20240625	140500	486786920	2400	2400	2400	2400	30
414	20240625	140400	486714920	2400	2400	2400	2400	488
415	20240625	140300	485543720	2400	2400	2400	2400	3391
416	20240625	140200	477405320	2405	2405	2405	2405	2
417	20240625	140100	477400510	2400	2400	2400	2400	1
418	20240625	140000	477398110	2405	2400	2405	2400	3
419	20240625	135900	477390900	2405	2400	2405	2400	77
420	20240625	135800	477205990	2400	2400	2400	2400	1000
421	20240625	135700	474805990	2400	2405	2405	2400	2
422	20240625	135600	474801185	2405	2405	2405	2405	81
423	20240625	135500	474606380	2405	2405	2405	2405	0
424	20240625	135400	474606380	2405	2405	2405	2405	0
425	20240625	135300	474606380	2405	2405	2405	2405	73
426	20240625	135200	474430815	2405	2405	2405	2405	34
427	20240625	135100	474349045	2405	2405	2405	2405	0
428	20240625	135000	474349045	2405	2405	2405	2405	294
429	20240625	134900	473641975	2405	2405	2405	2405	735
430	20240625	134800	471874300	2405	2405	2405	2400	1453
431	20240625	134700	468382085	2405	2405	2405	2405	29
432	20240625	134600	468312340	2410	2400	2410	2395	578
433	20240625	134500	466925565	2405	2405	2405	2405	122
434	20240625	134400	466632155	2410	2410	2410	2410	0
435	20240625	134300	466632155	2410	2410	2410	2410	0
436	20240625	134200	466632155	2410	2410	2410	2410	1
437	20240625	134100	466629745	2405	2405	2410	2405	1090
438	20240625	134000	464003285	2400	2400	2400	2400	1854
439	20240625	133900	459553685	2400	2405	2405	2400	246
440	20240625	133800	458962785	2405	2405	2405	2405	0
441	20240625	133700	458962785	2405	2405	2405	2405	0
442	20240625	133600	458962785	2405	2405	2405	2405	10
443	20240625	133500	458938735	2405	2405	2405	2405	705
444	20240625	133400	457243210	2405	2405	2405	2405	0
445	20240625	133300	457243210	2405	2405	2405	2405	0
446	20240625	133200	457243210	2405	2405	2405	2405	0
447	20240625	133100	457243210	2405	2405	2405	2405	0
448	20240625	133000	457243210	2405	2405	2405	2405	295
449	20240625	132900	456533735	2405	2405	2405	2405	0
450	20240625	132800	456533735	2405	2405	2405	2405	0
451	20240625	132700	456533735	2405	2405	2405	2405	0
452	20240625	132600	456533735	2405	2395	2405	2395	10
453	20240625	132500	456509735	2400	2400	2400	2400	495
454	20240625	132400	455321735	2400	2400	2400	2400	0
455	20240625	132300	455321735	2400	2400	2400	2400	121
456	20240625	132200	455031335	2400	2400	2400	2400	170
457	20240625	132100	454623335	2405	2405	2405	2405	200
458	20240625	132000	454142335	2405	2400	2405	2400	569
459	20240625	131900	452776725	2405	2405	2405	2405	0
460	20240625	131800	452776725	2405	2405	2405	2405	0
461	20240625	131700	452776725	2405	2405	2405	2405	0
462	20240625	131600	452776725	2405	2405	2405	2405	0
463	20240625	131500	452776725	2405	2405	2405	2405	0
464	20240625	131400	452776725	2405	2405	2405	2405	474
465	20240625	131300	451636755	2405	2405	2405	2405	0
466	20240625	131200	451636755	2405	2405	2405	2405	10
467	20240625	131100	451612705	2405	2405	2405	2405	1
468	20240625	131000	451610300	2405	2405	2405	2405	1000
469	20240625	130900	449205300	2405	2405	2405	2405	0
470	20240625	130800	449205300	2405	2405	2405	2405	0
471	20240625	130700	449205300	2405	2400	2405	2400	237
472	20240625	130600	448635375	2400	2400	2400	2400	548
473	20240625	130500	447320175	2400	2400	2400	2400	30
474	20240625	130400	447248175	2400	2405	2405	2400	3982
475	20240625	130300	437688800	2410	2410	2410	2410	10
476	20240625	130200	437664700	2410	2410	2410	2410	500
477	20240625	130100	436459700	2410	2410	2410	2410	0
478	20240625	130000	436459700	2410	2410	2410	2410	434
479	20240625	125900	435413760	2405	2410	2410	2405	21
480	20240625	125800	435363155	2405	2405	2405	2405	0
481	20240625	125700	435363155	2405	2405	2405	2405	312
482	20240625	125600	434612795	2410	2405	2410	2405	12
483	20240625	125500	434583930	2405	2405	2405	2405	221
484	20240625	125400	434052425	2405	2410	2410	2405	266
485	20240625	125300	433411475	2405	2405	2405	2405	110
486	20240625	125200	433146925	2410	2410	2410	2410	0
487	20240625	125100	433146925	2410	2410	2410	2410	63
488	20240625	125000	432995095	2410	2410	2410	2410	312
489	20240625	124900	432243175	2410	2410	2410	2410	58
490	20240625	124800	432103395	2410	2410	2410	2410	0
491	20240625	124700	432103395	2410	2410	2410	2410	1966
492	20240625	124600	427365335	2415	2410	2415	2410	1438
493	20240625	124500	423893345	2410	2410	2410	2410	720
494	20240625	124400	422158145	2410	2410	2410	2410	858
495	20240625	124300	420090365	2405	2405	2405	2405	8
496	20240625	124200	420071125	2400	2400	2400	2400	5
497	20240625	124100	420059125	2400	2400	2400	2400	0
498	20240625	124000	420059125	2400	2400	2400	2400	0
499	20240625	123900	420059125	2400	2400	2400	2400	0
500	20240625	123800	420059125	2400	2400	2400	2400	0
501	20240625	123700	420059125	2400	2400	2400	2400	1183
502	20240625	123600	417219925	2395	2400	2400	2395	274
503	20240625	123500	416562445	2400	2400	2400	2400	0
504	20240625	123400	416562445	2400	2400	2400	2400	3
505	20240625	123300	416555245	2395	2395	2395	2395	2
506	20240625	123200	416550455	2400	2400	2400	2400	100
507	20240625	123100	416310455	2400	2400	2400	2400	400
508	20240625	123000	415350455	2400	2400	2400	2400	0
509	20240625	122900	415350455	2400	2400	2400	2400	0
510	20240625	122800	415350455	2400	2400	2400	2400	51
511	20240625	122700	415228055	2400	2400	2400	2400	18
512	20240625	122600	415184855	2400	2400	2400	2400	1
513	20240625	122500	415182455	2390	2390	2390	2390	150
514	20240625	122400	414823955	2390	2390	2390	2390	38
515	20240625	122300	414733135	2400	2400	2400	2400	0
516	20240625	122200	414733135	2400	2395	2400	2395	12
517	20240625	122100	414704355	2395	2395	2395	2395	30
518	20240625	122000	414632505	2390	2395	2395	2390	76
519	20240625	121900	414450535	2390	2390	2390	2390	0
520	20240625	121800	414450535	2390	2390	2390	2390	0
521	20240625	121700	414450535	2390	2390	2390	2390	100
522	20240625	121600	414211535	2390	2390	2390	2390	0
523	20240625	121500	414211535	2390	2395	2395	2390	16
524	20240625	121400	414173245	2395	2395	2395	2395	0
525	20240625	121300	414173245	2395	2395	2395	2395	0
526	20240625	121200	414173245	2395	2395	2395	2395	0
527	20240625	121100	414173245	2395	2385	2395	2385	553
528	20240625	121000	412854220	2390	2390	2390	2390	0
529	20240625	120900	412854220	2390	2390	2390	2390	1
530	20240625	120800	412851830	2390	2390	2390	2390	0
531	20240625	120700	412851830	2390	2390	2390	2390	108
532	20240625	120600	412593710	2390	2390	2390	2390	0
533	20240625	120500	412593710	2390	2390	2390	2390	31
534	20240625	120400	412519620	2390	2390	2390	2390	100
535	20240625	120300	412280620	2390	2395	2395	2390	8
536	20240625	120200	412261485	2395	2395	2395	2395	0
537	20240625	120100	412261485	2395	2395	2395	2395	1
538	20240625	120000	412259090	2395	2390	2395	2390	200
539	20240625	115900	411780125	2400	2400	2400	2400	0
540	20240625	115800	411780125	2400	2400	2400	2400	0
541	20240625	115700	411780125	2400	2400	2400	2400	1
542	20240625	115600	411777725	2385	2395	2400	2385	2622
543	20240625	115500	405514595	2390	2390	2390	2390	502
544	20240625	115400	404314815	2390	2390	2390	2390	0
545	20240625	115300	404314815	2390	2390	2390	2390	200
546	20240625	115200	403836815	2400	2400	2400	2400	0
547	20240625	115100	403836815	2400	2400	2400	2400	0
548	20240625	115000	403836815	2400	2400	2400	2400	1
549	20240625	114900	403834415	2395	2395	2395	2395	1187
550	20240625	114800	400991550	2395	2395	2395	2395	89
551	20240625	114700	400778395	2395	2395	2395	2395	291
552	20240625	114600	400081450	2395	2395	2395	2395	231
553	20240625	114500	399528205	2390	2390	2390	2390	3
554	20240625	114400	399521035	2390	2390	2390	2390	0
555	20240625	114300	399521035	2390	2390	2390	2390	300
556	20240625	114200	398804035	2390	2395	2395	2390	2544
557	20240625	114100	392723870	2395	2395	2395	2395	30
558	20240625	114000	392652020	2395	2395	2395	2395	0
559	20240625	113900	392652020	2395	2395	2395	2395	12
560	20240625	113800	392623280	2395	2395	2395	2395	1376
561	20240625	113700	389327760	2400	2395	2400	2395	159
562	20240625	113600	388946905	2395	2395	2395	2395	0
563	20240625	113500	388946905	2395	2400	2400	2395	216
564	20240625	113400	388429385	2400	2400	2400	2400	0
565	20240625	113300	388429385	2400	2395	2400	2395	42
566	20240625	113200	388328785	2395	2395	2395	2395	2000
567	20240625	113100	383538785	2395	2395	2395	2395	1
568	20240625	113000	383536390	2395	2395	2395	2395	0
569	20240625	112900	383536390	2395	2395	2395	2395	660
570	20240625	112800	381955690	2395	2395	2395	2395	0
571	20240625	112700	381955690	2395	2395	2395	2395	640
572	20240625	112600	380422890	2395	2395	2395	2395	501
573	20240625	112500	379222995	2395	2400	2400	2395	5
574	20240625	112400	379211015	2390	2390	2390	2390	0
575	20240625	112300	379211015	2390	2390	2390	2390	1
576	20240625	112200	379208625	2390	2395	2395	2390	3652
577	20240625	112100	370462680	2395	2395	2395	2395	6
578	20240625	112000	370448310	2400	2400	2400	2400	20
579	20240625	111900	370400310	2400	2400	2400	2400	0
580	20240625	111800	370400310	2400	2400	2400	2400	64
581	20240625	111700	370246710	2400	2400	2400	2400	0
582	20240625	111600	370246710	2400	2410	2415	2400	354
583	20240625	111500	369396905	2410	2410	2410	2410	0
584	20240625	111400	369396905	2410	2410	2410	2410	53
585	20240625	111300	369269175	2410	2410	2410	2410	0
586	20240625	111200	369269175	2410	2410	2410	2410	552
587	20240625	111100	367938855	2410	2410	2410	2410	12
588	20240625	111000	367909935	2400	2395	2400	2395	532
589	20240625	110900	366635790	2400	2400	2400	2400	469
590	20240625	110800	365510190	2410	2410	2410	2400	1052
591	20240625	110700	362984870	2410	2410	2410	2410	0
592	20240625	110600	362984870	2410	2400	2410	2400	1733
593	20240625	110500	358824310	2400	2405	2405	2400	592
594	20240625	110400	357403460	2400	2400	2400	2400	0
595	20240625	110300	357403460	2400	2400	2400	2400	1
596	20240625	110200	357401060	2400	2405	2405	2400	619
597	20240625	110100	355915445	2400	2400	2400	2400	1
598	20240625	110000	355913045	2415	2415	2415	2415	0
599	20240625	105900	355913045	2415	2405	2415	2405	202
600	20240625	105800	355427215	2405	2405	2405	2405	0
601	20240625	105700	355427215	2405	2405	2405	2405	2
602	20240625	105600	355422405	2410	2410	2410	2410	105
603	20240625	105500	355169355	2405	2405	2405	2400	393
604	20240625	105400	354224830	2400	2400	2405	2400	394
605	20240625	105300	353279180	2400	2400	2400	2400	962
606	20240625	105200	350970380	2400	2400	2400	2400	0
607	20240625	105100	350970380	2400	2400	2400	2400	400
608	20240625	105000	350010380	2410	2410	2410	2410	6
609	20240625	104900	349995920	2400	2400	2400	2400	680
610	20240625	104800	348363920	2410	2410	2410	2410	103
611	20240625	104700	348115690	2405	2405	2405	2405	500
612	20240625	104600	346913190	2405	2410	2410	2405	810
613	20240625	104500	344965090	2410	2410	2410	2410	1089
614	20240625	104400	342340600	2410	2410	2410	2410	1
615	20240625	104300	342338190	2410	2405	2410	2405	821
616	20240625	104200	340359650	2405	2410	2410	2405	389
617	20240625	104100	339424095	2410	2405	2410	2405	1147
618	20240625	104000	336665460	2410	2410	2410	2410	528
619	20240625	103900	335392980	2415	2415	2415	2415	3
620	20240625	103800	335385735	2420	2415	2420	2415	168
621	20240625	103700	334980010	2415	2415	2415	2410	23
622	20240625	103600	334924565	2415	2415	2415	2415	52
623	20240625	103500	334798985	2415	2410	2415	2410	3449
624	20240625	103400	326478830	2410	2410	2410	2410	259
625	20240625	103300	325854640	2410	2395	2410	2395	8746
626	20240625	103200	304836020	2395	2395	2395	2395	57
627	20240625	103100	304699505	2395	2395	2395	2395	3
628	20240625	103000	304692320	2395	2395	2395	2395	990
629	20240625	102900	302321270	2395	2395	2395	2395	1000
630	20240625	102800	299926270	2395	2400	2400	2395	435
631	20240625	102700	298884345	2400	2400	2400	2395	894
632	20240625	102600	296741245	2400	2400	2400	2400	8
633	20240625	102500	296722045	2400	2400	2400	2400	0
634	20240625	102400	296722045	2400	2395	2400	2395	270
635	20240625	102300	296074345	2395	2395	2395	2395	11
636	20240625	102200	296048000	2395	2395	2395	2395	133
637	20240625	102100	295729465	2395	2395	2395	2395	0
638	20240625	102000	295729465	2395	2385	2395	2385	5325
639	20240625	101900	283007890	2385	2380	2385	2380	4314
640	20240625	101800	272739000	2375	2375	2375	2375	1073
641	20240625	101700	270190625	2375	2375	2375	2375	0
642	20240625	101600	270190625	2375	2375	2375	2375	41
643	20240625	101500	270093250	2375	2375	2380	2375	1456
644	20240625	101400	266635135	2370	2370	2370	2370	696
645	20240625	101300	264985615	2370	2365	2370	2365	498
646	20240625	101200	263807825	2365	2370	2370	2365	794
647	20240625	101100	261928535	2370	2370	2370	2370	200
648	20240625	101000	261454535	2375	2375	2375	2375	4
649	20240625	100900	261445035	2370	2370	2370	2370	330
650	20240625	100800	260662935	2375	2375	2375	2370	298
651	20240625	100700	259955440	2375	2365	2375	2365	502
652	20240625	100600	258768190	2365	2365	2365	2365	403
653	20240625	100500	257815095	2365	2370	2370	2365	50
654	20240625	100400	257696840	2365	2365	2365	2365	90
655	20240625	100300	257483990	2375	2370	2375	2365	637
656	20240625	100200	255972215	2370	2370	2375	2365	479
657	20240625	100100	254836895	2370	2370	2370	2370	102
658	20240625	100000	254595155	2370	2370	2370	2370	46
659	20240625	095900	254486135	2370	2375	2375	2370	5
660	20240625	095800	254474280	2360	2370	2370	2360	24
661	20240625	095700	254417540	2355	2365	2370	2355	514
662	20240625	095600	253206280	2355	2370	2370	2350	17589
663	20240625	095500	211748500	2375	2375	2375	2375	1
664	20240625	095400	211746125	2360	2370	2370	2360	5042
665	20240625	095300	199829485	2375	2370	2375	2370	293
666	20240625	095200	199135060	2370	2370	2370	2370	1
667	20240625	095100	199132690	2380	2365	2380	2365	759
668	20240625	095000	197337125	2365	2375	2375	2365	2316
669	20240625	094900	191842820	2375	2375	2375	2375	0
670	20240625	094800	191842820	2375	2380	2380	2375	960
671	20240625	094700	189562770	2375	2375	2375	2375	3626
672	20240625	094600	180951020	2375	2380	2380	2375	4476
673	20240625	094500	170303840	2385	2385	2385	2385	1
674	20240625	094400	170301455	2385	2385	2385	2385	200
675	20240625	094300	169824455	2380	2385	2385	2380	4050
676	20240625	094200	160185205	2380	2380	2380	2380	1
677	20240625	094100	160182825	2375	2375	2375	2375	0
678	20240625	094000	160182825	2375	2375	2375	2375	0
679	20240625	093900	160182825	2375	2390	2390	2375	6
680	20240625	093800	160168560	2385	2385	2385	2385	1011
681	20240625	093700	157757325	2385	2370	2385	2370	213
682	20240625	093600	157252320	2370	2385	2385	2370	1610
683	20240625	093500	153436470	2370	2375	2390	2370	2401
684	20240625	093400	147744080	2375	2375	2390	2375	3730
685	20240625	093300	138840580	2390	2390	2390	2375	12
686	20240625	093200	138812050	2375	2390	2390	2375	4493
687	20240625	093100	128129665	2390	2390	2390	2390	100
688	20240625	093000	127890665	2395	2390	2395	2380	509
689	20240625	092900	126678670	2390	2385	2390	2385	986
690	20240625	092800	124326055	2380	2385	2385	2380	2501
691	20240625	092700	118372170	2385	2390	2390	2385	1010
692	20240625	092600	115958315	2390	2390	2390	2390	10
693	20240625	092500	115934415	2390	2390	2390	2390	1
694	20240625	092400	115932025	2380	2380	2380	2380	1373
695	20240625	092300	112664285	2385	2385	2395	2385	804
696	20240625	092200	110746685	2395	2395	2395	2390	618
697	20240625	092100	109269090	2395	2395	2395	2395	60
698	20240625	092000	109125390	2395	2385	2395	2385	504
699	20240625	091900	107923340	2395	2400	2400	2395	201
700	20240625	091800	107441550	2405	2400	2405	2400	801
701	20240625	091700	105519145	2400	2400	2400	2375	8602
702	20240625	091600	84938325	2405	2405	2405	2405	137
703	20240625	091500	84608840	2405	2405	2405	2400	649
704	20240625	091400	83049960	2410	2410	2410	2400	6452
705	20240625	091300	67534015	2410	2410	2410	2410	1180
706	20240625	091200	64690215	2405	2405	2405	2400	1115
707	20240625	091100	62008730	2405	2405	2405	2405	21
708	20240625	091000	61958225	2405	2400	2405	2400	234
709	20240625	090900	61395955	2400	2400	2400	2400	2096
710	20240625	090800	56365555	2400	2410	2410	2400	458
711	20240625	090700	55266345	2400	2405	2410	2400	907
712	20240625	090600	53086300	2405	2405	2405	2395	1622
713	20240625	090500	49186220	2405	2410	2410	2405	713
714	20240625	090400	47471340	2410	2400	2410	2400	2922
715	20240625	090300	40441540	2400	2395	2400	2395	8361
716	20240625	090200	20381230	2395	2400	2400	2390	1062
717	20240625	090100	17837980	2395	2385	2395	2385	4813
718	20240625	090000	6337270	2380	2390	2390	2380	2652