KissMeData/344820/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212000	852998450	40600	40600	40600	40600	56
3	20240625	211900	852998450	40600	40600	40600	40600	0
4	20240625	211800	852998450	40600	40600	40600	40600	0
5	20240625	211700	852998450	40600	40600	40600	40600	0
6	20240625	211600	852998450	40600	40600	40600	40600	0
7	20240625	211500	852998450	40600	40600	40600	40600	0
8	20240625	211400	852998450	40600	40600	40600	40600	0
9	20240625	211300	852998450	40600	40600	40600	40600	0
10	20240625	211200	852998450	40600	40600	40600	40600	0
11	20240625	211100	852998450	40600	40600	40600	40600	0
12	20240625	211000	852998450	40600	40600	40600	40600	0
13	20240625	210900	852998450	40600	40600	40600	40600	0
14	20240625	210800	852998450	40600	40600	40600	40600	0
15	20240625	210700	852998450	40600	40600	40600	40600	0
16	20240625	210600	852998450	40600	40600	40600	40600	0
17	20240625	210500	852998450	40600	40600	40600	40600	0
18	20240625	210400	852998450	40600	40600	40600	40600	0
19	20240625	210300	852998450	40600	40600	40600	40600	0
20	20240625	210200	852998450	40600	40600	40600	40600	0
21	20240625	210100	852998450	40600	40600	40600	40600	0
22	20240625	210000	852998450	40600	40600	40600	40600	0
23	20240625	205900	852998450	40600	40600	40600	40600	0
24	20240625	205800	852998450	40600	40600	40600	40600	0
25	20240625	205700	852998450	40600	40600	40600	40600	0
26	20240625	205600	852998450	40600	40600	40600	40600	0
27	20240625	205500	852998450	40600	40600	40600	40600	0
28	20240625	205400	852998450	40600	40600	40600	40600	0
29	20240625	205300	852998450	40600	40600	40600	40600	0
30	20240625	205200	852998450	40600	40600	40600	40600	0
31	20240625	205100	852998450	40600	40600	40600	40600	0
32	20240625	205000	852998450	40600	40600	40600	40600	56
33	20240625	204900	852998450	40600	40600	40600	40600	0
34	20240625	204800	852998450	40600	40600	40600	40600	0
35	20240625	204700	852998450	40600	40600	40600	40600	0
36	20240625	204600	852998450	40600	40600	40600	40600	0
37	20240625	204500	852998450	40600	40600	40600	40600	0
38	20240625	204400	852998450	40600	40600	40600	40600	0
39	20240625	204300	852998450	40600	40600	40600	40600	0
40	20240625	204200	852998450	40600	40600	40600	40600	0
41	20240625	204100	852998450	40600	40600	40600	40600	0
42	20240625	204000	852998450	40600	40600	40600	40600	0
43	20240625	203900	852998450	40600	40600	40600	40600	0
44	20240625	203800	852998450	40600	40600	40600	40600	0
45	20240625	203700	852998450	40600	40600	40600	40600	0
46	20240625	203600	852998450	40600	40600	40600	40600	0
47	20240625	203500	852998450	40600	40600	40600	40600	0
48	20240625	203400	852998450	40600	40600	40600	40600	0
49	20240625	203300	852998450	40600	40600	40600	40600	0
50	20240625	203200	852998450	40600	40600	40600	40600	0
51	20240625	203100	852998450	40600	40600	40600	40600	0
52	20240625	203000	852998450	40600	40600	40600	40600	0
53	20240625	202900	852998450	40600	40600	40600	40600	0
54	20240625	202800	852998450	40600	40600	40600	40600	0
55	20240625	202700	852998450	40600	40600	40600	40600	0
56	20240625	202600	852998450	40600	40600	40600	40600	0
57	20240625	202500	852998450	40600	40600	40600	40600	0
58	20240625	202400	852998450	40600	40600	40600	40600	0
59	20240625	202300	852998450	40600	40600	40600	40600	0
60	20240625	202200	852998450	40600	40600	40600	40600	0
61	20240625	202100	852998450	40600	40600	40600	40600	0
62	20240625	202000	852998450	40600	40600	40600	40600	56
63	20240625	201900	852998450	40600	40600	40600	40600	0
64	20240625	201800	852998450	40600	40600	40600	40600	0
65	20240625	201700	852998450	40600	40600	40600	40600	0
66	20240625	201600	852998450	40600	40600	40600	40600	0
67	20240625	201500	852998450	40600	40600	40600	40600	0
68	20240625	201400	852998450	40600	40600	40600	40600	0
69	20240625	201300	852998450	40600	40600	40600	40600	0
70	20240625	201200	852998450	40600	40600	40600	40600	0
71	20240625	201100	852998450	40600	40600	40600	40600	0
72	20240625	201000	852998450	40600	40600	40600	40600	0
73	20240625	200900	852998450	40600	40600	40600	40600	0
74	20240625	200800	852998450	40600	40600	40600	40600	0
75	20240625	200700	852998450	40600	40600	40600	40600	0
76	20240625	200600	852998450	40600	40600	40600	40600	0
77	20240625	200500	852998450	40600	40600	40600	40600	0
78	20240625	200400	852998450	40600	40600	40600	40600	0
79	20240625	200300	852998450	40600	40600	40600	40600	0
80	20240625	200200	852998450	40600	40600	40600	40600	0
81	20240625	200100	852998450	40600	40600	40600	40600	0
82	20240625	200000	852998450	40600	40600	40600	40600	0
83	20240625	195900	852998450	40600	40600	40600	40600	0
84	20240625	195800	852998450	40600	40600	40600	40600	0
85	20240625	195700	852998450	40600	40600	40600	40600	0
86	20240625	195600	852998450	40600	40600	40600	40600	0
87	20240625	195500	852998450	40600	40600	40600	40600	0
88	20240625	195400	852998450	40600	40600	40600	40600	0
89	20240625	195300	852998450	40600	40600	40600	40600	0
90	20240625	195200	852998450	40600	40600	40600	40600	0
91	20240625	195100	852998450	40600	40600	40600	40600	0
92	20240625	195000	852998450	40600	40600	40600	40600	56
93	20240625	194900	852998450	40600	40600	40600	40600	0
94	20240625	194800	852998450	40600	40600	40600	40600	0
95	20240625	194700	852998450	40600	40600	40600	40600	0
96	20240625	194600	852998450	40600	40600	40600	40600	0
97	20240625	194500	852998450	40600	40600	40600	40600	0
98	20240625	194400	852998450	40600	40600	40600	40600	0
99	20240625	194300	852998450	40600	40600	40600	40600	0
100	20240625	194200	852998450	40600	40600	40600	40600	0
101	20240625	194100	852998450	40600	40600	40600	40600	0
102	20240625	194000	852998450	40600	40600	40600	40600	0
103	20240625	193900	852998450	40600	40600	40600	40600	0
104	20240625	193800	852998450	40600	40600	40600	40600	0
105	20240625	193700	852998450	40600	40600	40600	40600	0
106	20240625	193600	852998450	40600	40600	40600	40600	0
107	20240625	193500	852998450	40600	40600	40600	40600	0
108	20240625	193400	852998450	40600	40600	40600	40600	0
109	20240625	193300	852998450	40600	40600	40600	40600	0
110	20240625	193200	852998450	40600	40600	40600	40600	0
111	20240625	193100	852998450	40600	40600	40600	40600	0
112	20240625	193000	852998450	40600	40600	40600	40600	0
113	20240625	192900	852998450	40600	40600	40600	40600	0
114	20240625	192800	852998450	40600	40600	40600	40600	0
115	20240625	192700	852998450	40600	40600	40600	40600	0
116	20240625	192600	852998450	40600	40600	40600	40600	0
117	20240625	192500	852998450	40600	40600	40600	40600	0
118	20240625	192400	852998450	40600	40600	40600	40600	0
119	20240625	192300	852998450	40600	40600	40600	40600	0
120	20240625	192200	852998450	40600	40600	40600	40600	0
121	20240625	192100	852998450	40600	40600	40600	40600	0
122	20240625	192000	852998450	40600	40600	40600	40600	56
123	20240625	191900	852998450	40600	40600	40600	40600	0
124	20240625	191800	852998450	40600	40600	40600	40600	0
125	20240625	191700	852998450	40600	40600	40600	40600	0
126	20240625	191600	852998450	40600	40600	40600	40600	0
127	20240625	191500	852998450	40600	40600	40600	40600	0
128	20240625	191400	852998450	40600	40600	40600	40600	0
129	20240625	191300	852998450	40600	40600	40600	40600	0
130	20240625	191200	852998450	40600	40600	40600	40600	0
131	20240625	191100	852998450	40600	40600	40600	40600	0
132	20240625	191000	852998450	40600	40600	40600	40600	0
133	20240625	190900	852998450	40600	40600	40600	40600	0
134	20240625	190800	852998450	40600	40600	40600	40600	0
135	20240625	190700	852998450	40600	40600	40600	40600	0
136	20240625	190600	852998450	40600	40600	40600	40600	0
137	20240625	190500	852998450	40600	40600	40600	40600	0
138	20240625	190400	852998450	40600	40600	40600	40600	0
139	20240625	190300	852998450	40600	40600	40600	40600	0
140	20240625	190200	852998450	40600	40600	40600	40600	0
141	20240625	190100	852998450	40600	40600	40600	40600	0
142	20240625	190000	852998450	40600	40600	40600	40600	0
143	20240625	185900	852998450	40600	40600	40600	40600	0
144	20240625	185800	852998450	40600	40600	40600	40600	0
145	20240625	185700	852998450	40600	40600	40600	40600	0
146	20240625	185600	852998450	40600	40600	40600	40600	0
147	20240625	185500	852998450	40600	40600	40600	40600	0
148	20240625	185400	852998450	40600	40600	40600	40600	0
149	20240625	185300	852998450	40600	40600	40600	40600	0
150	20240625	185200	852998450	40600	40600	40600	40600	0
151	20240625	185100	852998450	40600	40600	40600	40600	0
152	20240625	185000	852998450	40600	40600	40600	40600	56
153	20240625	184900	852998450	40600	40600	40600	40600	0
154	20240625	184800	852998450	40600	40600	40600	40600	0
155	20240625	184700	852998450	40600	40600	40600	40600	0
156	20240625	184600	852998450	40600	40600	40600	40600	0
157	20240625	184500	852998450	40600	40600	40600	40600	0
158	20240625	184400	852998450	40600	40600	40600	40600	0
159	20240625	184300	852998450	40600	40600	40600	40600	0
160	20240625	184200	852998450	40600	40600	40600	40600	0
161	20240625	184100	852998450	40600	40600	40600	40600	0
162	20240625	184000	852998450	40600	40600	40600	40600	0
163	20240625	183900	852998450	40600	40600	40600	40600	0
164	20240625	183800	852998450	40600	40600	40600	40600	0
165	20240625	183700	852998450	40600	40600	40600	40600	0
166	20240625	183600	852998450	40600	40600	40600	40600	0
167	20240625	183500	852998450	40600	40600	40600	40600	0
168	20240625	183400	852998450	40600	40600	40600	40600	0
169	20240625	183300	852998450	40600	40600	40600	40600	0
170	20240625	183200	852998450	40600	40600	40600	40600	0
171	20240625	183100	852998450	40600	40600	40600	40600	0
172	20240625	183000	852998450	40600	40600	40600	40600	0
173	20240625	182900	852998450	40600	40600	40600	40600	0
174	20240625	182800	852998450	40600	40600	40600	40600	0
175	20240625	182700	852998450	40600	40600	40600	40600	0
176	20240625	182600	852998450	40600	40600	40600	40600	0
177	20240625	182500	852998450	40600	40600	40600	40600	0
178	20240625	182400	852998450	40600	40600	40600	40600	0
179	20240625	182300	852998450	40600	40600	40600	40600	0
180	20240625	182200	852998450	40600	40600	40600	40600	0
181	20240625	182100	852998450	40600	40600	40600	40600	0
182	20240625	182000	852998450	40600	40600	40600	40600	56
183	20240625	181900	852998450	40600	40600	40600	40600	0
184	20240625	181800	852998450	40600	40600	40600	40600	0
185	20240625	181700	852998450	40600	40600	40600	40600	0
186	20240625	181600	852998450	40600	40600	40600	40600	0
187	20240625	181500	852998450	40600	40600	40600	40600	0
188	20240625	181400	852998450	40600	40600	40600	40600	0
189	20240625	181300	852998450	40600	40600	40600	40600	0
190	20240625	181200	852998450	40600	40600	40600	40600	0
191	20240625	181100	852998450	40600	40600	40600	40600	0
192	20240625	181000	852998450	40600	40600	40600	40600	0
193	20240625	180900	852998450	40600	40600	40600	40600	0
194	20240625	180800	852998450	40600	40600	40600	40600	0
195	20240625	180700	852998450	40600	40600	40600	40600	0
196	20240625	180600	852998450	40600	40600	40600	40600	0
197	20240625	180500	852998450	40600	40600	40600	40600	0
198	20240625	180400	852998450	40600	40600	40600	40600	0
199	20240625	180300	852998450	40600	40600	40600	40600	0
200	20240625	180200	852998450	40600	40600	40600	40600	0
201	20240625	180100	852998450	40600	40600	40600	40600	0
202	20240625	180000	852998450	40600	40600	40600	40600	0
203	20240625	175900	852998450	40600	40600	40600	40600	0
204	20240625	175800	852998450	40600	40600	40600	40600	0
205	20240625	175700	852998450	40600	40600	40600	40600	0
206	20240625	175600	852998450	40600	40600	40600	40600	0
207	20240625	175500	852998450	40600	40600	40600	40600	0
208	20240625	175400	852998450	40600	40600	40600	40600	0
209	20240625	175300	852998450	40600	40600	40600	40600	0
210	20240625	175200	852998450	40600	40600	40600	40600	0
211	20240625	175100	852998450	40600	40600	40600	40600	0
212	20240625	175000	852998450	40600	40600	40600	40600	56
213	20240625	174900	852998450	40600	40600	40600	40600	0
214	20240625	174800	852998450	40600	40600	40600	40600	0
215	20240625	174700	852998450	40600	40600	40600	40600	0
216	20240625	174600	852998450	40600	40600	40600	40600	0
217	20240625	174500	852998450	40600	40600	40600	40600	0
218	20240625	174400	852998450	40600	40600	40600	40600	0
219	20240625	174300	852998450	40600	40600	40600	40600	0
220	20240625	174200	852998450	40600	40600	40600	40600	0
221	20240625	174100	852998450	40600	40600	40600	40600	0
222	20240625	174000	852998450	40600	40600	40600	40600	0
223	20240625	173900	852998450	40600	40600	40600	40600	0
224	20240625	173800	852998450	40600	40600	40600	40600	0
225	20240625	173700	852998450	40600	40600	40600	40600	0
226	20240625	173600	852998450	40600	40600	40600	40600	0
227	20240625	173500	852998450	40600	40600	40600	40600	0
228	20240625	173400	852998450	40600	40600	40600	40600	0
229	20240625	173300	852998450	40600	40600	40600	40600	0
230	20240625	173200	852998450	40600	40600	40600	40600	0
231	20240625	173100	852998450	40600	40600	40600	40600	0
232	20240625	173000	852998450	40600	40600	40600	40600	0
233	20240625	172900	852998450	40600	40600	40600	40600	0
234	20240625	172800	852998450	40600	40600	40600	40600	0
235	20240625	172700	852998450	40600	40600	40600	40600	0
236	20240625	172600	852998450	40600	40600	40600	40600	0
237	20240625	172500	852998450	40600	40600	40600	40600	0
238	20240625	172400	852998450	40600	40600	40600	40600	0
239	20240625	172300	852998450	40600	40600	40600	40600	0
240	20240625	172200	852998450	40600	40600	40600	40600	0
241	20240625	172100	852998450	40600	40600	40600	40600	0
242	20240625	172000	852998450	40600	40600	40600	40600	56
243	20240625	171900	852998450	40600	40600	40600	40600	0
244	20240625	171800	852998450	40600	40600	40600	40600	0
245	20240625	171700	852998450	40600	40600	40600	40600	0
246	20240625	171600	852998450	40600	40600	40600	40600	0
247	20240625	171500	852998450	40600	40600	40600	40600	0
248	20240625	171400	852998450	40600	40600	40600	40600	0
249	20240625	171300	852998450	40600	40600	40600	40600	0
250	20240625	171200	852998450	40600	40600	40600	40600	0
251	20240625	171100	852998450	40600	40600	40600	40600	0
252	20240625	171000	852998450	40600	40600	40600	40600	0
253	20240625	170900	852998450	40600	40600	40600	40600	0
254	20240625	170800	852998450	40600	40600	40600	40600	0
255	20240625	170700	852998450	40600	40600	40600	40600	0
256	20240625	170600	852998450	40600	40600	40600	40600	0
257	20240625	170500	852998450	40600	40600	40600	40600	0
258	20240625	170400	852998450	40600	40600	40600	40600	0
259	20240625	170300	852998450	40600	40600	40600	40600	0
260	20240625	170200	852998450	40600	40600	40600	40600	0
261	20240625	170100	852998450	40600	40600	40600	40600	0
262	20240625	170000	852998450	40600	40600	40600	40600	0
263	20240625	165900	852998450	40600	40600	40600	40600	0
264	20240625	165800	852998450	40600	40600	40600	40600	0
265	20240625	165700	852998450	40600	40600	40600	40600	0
266	20240625	165600	852998450	40600	40600	40600	40600	0
267	20240625	165500	852998450	40600	40600	40600	40600	0
268	20240625	165400	852998450	40600	40600	40600	40600	0
269	20240625	165300	852998450	40600	40600	40600	40600	0
270	20240625	165200	852998450	40600	40600	40600	40600	0
271	20240625	165100	852998450	40600	40600	40600	40600	0
272	20240625	165000	852998450	40600	40600	40600	40600	56
273	20240625	164900	852998450	40600	40600	40600	40600	0
274	20240625	164800	852998450	40600	40600	40600	40600	0
275	20240625	164700	852998450	40600	40600	40600	40600	0
276	20240625	164600	852998450	40600	40600	40600	40600	0
277	20240625	164500	852998450	40600	40600	40600	40600	0
278	20240625	164400	852998450	40600	40600	40600	40600	0
279	20240625	164300	852998450	40600	40600	40600	40600	0
280	20240625	164200	852998450	40600	40600	40600	40600	0
281	20240625	164100	852998450	40600	40600	40600	40600	0
282	20240625	164000	852998450	40600	40600	40600	40600	0
283	20240625	163900	852998450	40600	40600	40600	40600	0
284	20240625	163800	852998450	40600	40600	40600	40600	0
285	20240625	163700	852998450	40600	40600	40600	40600	0
286	20240625	163600	852998450	40600	40600	40600	40600	0
287	20240625	163500	852998450	40600	40600	40600	40600	0
288	20240625	163400	852998450	40600	40600	40600	40600	0
289	20240625	163300	852998450	40600	40600	40600	40600	0
290	20240625	163200	852998450	40600	40600	40600	40600	0
291	20240625	163100	852998450	40600	40600	40600	40600	0
292	20240625	163000	852998450	40600	40600	40600	40600	0
293	20240625	162900	852998450	40600	40600	40600	40600	0
294	20240625	162800	852998450	40600	40600	40600	40600	0
295	20240625	162700	852998450	40600	40600	40600	40600	0
296	20240625	162600	852998450	40600	40600	40600	40600	0
297	20240625	162500	852998450	40600	40600	40600	40600	0
298	20240625	162400	852998450	40600	40600	40600	40600	0
299	20240625	162300	852998450	40600	40600	40600	40600	0
300	20240625	162200	852998450	40600	40600	40600	40600	0
301	20240625	162100	852998450	40600	40600	40600	40600	0
302	20240625	162000	852998450	40600	40600	40600	40600	56
303	20240625	161900	852998450	40600	40600	40600	40600	0
304	20240625	161800	852998450	40600	40600	40600	40600	0
305	20240625	161700	852998450	40600	40600	40600	40600	0
306	20240625	161600	852998450	40600	40600	40600	40600	0
307	20240625	161500	852998450	40600	40600	40600	40600	0
308	20240625	161400	852998450	40600	40600	40600	40600	0
309	20240625	161300	852998450	40600	40600	40600	40600	0
310	20240625	161200	852998450	40600	40600	40600	40600	0
311	20240625	161100	852998450	40600	40600	40600	40600	0
312	20240625	161000	852998450	40600	40600	40600	40600	0
313	20240625	160900	852998450	40600	40600	40600	40600	0
314	20240625	160800	852998450	40600	40600	40600	40600	0
315	20240625	160700	852998450	40600	40600	40600	40600	0
316	20240625	160600	852998450	40600	40600	40600	40600	0
317	20240625	160500	852998450	40600	40600	40600	40600	0
318	20240625	160400	852998450	40600	40600	40600	40600	0
319	20240625	160300	852998450	40600	40600	40600	40600	0
320	20240625	160200	852998450	40600	40600	40600	40600	0
321	20240625	160100	852998450	40600	40600	40600	40600	0
322	20240625	160000	852998450	40600	40600	40600	40600	0
323	20240625	155900	852998450	40600	40600	40600	40600	0
324	20240625	155800	852998450	40600	40600	40600	40600	0
325	20240625	155700	852998450	40600	40600	40600	40600	0
326	20240625	155600	852998450	40600	40600	40600	40600	0
327	20240625	155500	852998450	40600	40600	40600	40600	0
328	20240625	155400	852998450	40600	40600	40600	40600	0
329	20240625	155300	852998450	40600	40600	40600	40600	0
330	20240625	155200	852998450	40600	40600	40600	40600	0
331	20240625	155100	852998450	40600	40600	40600	40600	0
332	20240625	155000	852998450	40600	40600	40600	40600	56
333	20240625	154900	852998450	40600	40600	40600	40600	0
334	20240625	154800	852998450	40600	40600	40600	40600	0
335	20240625	154700	852998450	40600	40600	40600	40600	0
336	20240625	154600	852998450	40600	40600	40600	40600	0
337	20240625	154500	852998450	40600	40600	40600	40600	0
338	20240625	154400	852998450	40600	40600	40600	40600	0
339	20240625	154300	852998450	40600	40600	40600	40600	0
340	20240625	154200	852998450	40600	40600	40600	40600	0
341	20240625	154100	852998450	40600	40600	40600	40600	0
342	20240625	154000	852998450	40600	40600	40600	40600	0
343	20240625	153900	852998450	40600	40600	40600	40600	0
344	20240625	153800	852998450	40600	40600	40600	40600	0
345	20240625	153700	852998450	40600	40600	40600	40600	0
346	20240625	153600	852998450	40600	40600	40600	40600	0
347	20240625	153500	852998450	40600	40600	40600	40600	0
348	20240625	153400	852998450	40600	40600	40600	40600	0
349	20240625	153300	852998450	40600	40600	40600	40600	0
350	20240625	153200	852998450	40600	40600	40600	40600	0
351	20240625	153100	852998450	40600	40600	40600	40600	0
352	20240625	153000	852998450	40600	40600	40600	40600	56
353	20240625	152900	850724850	40500	40500	40500	40500	0
354	20240625	152800	850724850	40500	40500	40500	40500	0
355	20240625	152700	850724850	40500	40500	40500	40500	0
356	20240625	152600	850724850	40500	40500	40500	40500	0
357	20240625	152500	850724850	40500	40500	40500	40500	0
358	20240625	152400	850724850	40500	40500	40500	40500	0
359	20240625	152300	850724850	40500	40500	40500	40500	0
360	20240625	152200	850724850	40500	40500	40500	40500	0
361	20240625	152100	850724850	40500	40500	40500	40500	0
362	20240625	152000	850724850	40500	40500	40500	40500	0
363	20240625	151900	850724850	40500	40600	40600	40500	705
364	20240625	151800	822162150	40550	40550	40550	40550	168
365	20240625	151700	815349750	40600	40550	40600	40550	148
366	20240625	151600	809341850	40600	40600	40600	40600	7
367	20240625	151500	809057650	40550	40550	40550	40550	22
368	20240625	151400	808165550	40550	40550	40550	40550	10
369	20240625	151300	807760050	40550	40550	40550	40550	0
370	20240625	151200	807760050	40550	40550	40550	40550	26
371	20240625	151100	806705750	40550	40550	40550	40550	4
372	20240625	151000	806543550	40550	40550	40550	40550	1
373	20240625	150900	806503000	40550	40550	40550	40550	25
374	20240625	150800	805489250	40550	40550	40550	40550	4
375	20240625	150700	805327050	40600	40550	40600	40550	100
376	20240625	150600	801267600	40600	40600	40600	40550	963
377	20240625	150500	762170550	40550	40550	40550	40550	1
378	20240625	150400	762130000	40550	40500	40550	40500	1002
379	20240625	150300	721531950	40500	40450	40500	40450	4
380	20240625	150200	721370100	40450	40450	40450	40450	44
381	20240625	150100	719590300	40450	40500	40500	40450	3
382	20240625	150000	719468850	40450	40450	40500	40450	29
383	20240625	145900	718294450	40500	40450	40500	40450	31
384	20240625	145800	717040300	40500	40500	40500	40500	6
385	20240625	145700	716797300	40450	40450	40450	40450	0
386	20240625	145600	716797300	40450	40450	40450	40450	23
387	20240625	145500	715866950	40450	40500	40500	40450	9
388	20240625	145400	715502500	40450	40450	40450	40450	14
389	20240625	145300	714936200	40450	40450	40450	40450	15
390	20240625	145200	714329450	40450	40450	40450	40450	1
391	20240625	145100	714289000	40450	40500	40500	40450	30
392	20240625	145000	713075250	40450	40500	40500	40450	19
393	20240625	144900	712306650	40500	40450	40500	40450	14
394	20240625	144800	711740050	40450	40500	40500	40450	8
395	20240625	144700	711416150	40450	40500	40500	40450	16
396	20240625	144600	710768900	40450	40450	40450	40450	9
397	20240625	144500	710404850	40450	40450	40450	40450	8
398	20240625	144400	710081250	40450	40450	40450	40450	25
399	20240625	144300	709070000	40500	40450	40500	40450	3
400	20240625	144200	708948550	40450	40450	40450	40450	0
401	20240625	144100	708948550	40450	40500	40500	40450	28
402	20240625	144000	707815900	40450	40450	40450	40450	165
403	20240625	143900	701141650	40450	40450	40450	40450	0
404	20240625	143800	701141650	40450	40450	40450	40450	24
405	20240625	143700	700170850	40450	40450	40450	40450	7
406	20240625	143600	699887700	40450	40450	40450	40450	9
407	20240625	143500	699523650	40450	40450	40450	40450	1
408	20240625	143400	699483200	40450	40450	40450	40450	16
409	20240625	143300	698836000	40450	40450	40450	40450	8
410	20240625	143200	698512400	40450	40450	40450	40450	6
411	20240625	143100	698269700	40450	40450	40450	40450	25
412	20240625	143000	697258450	40450	40450	40450	40450	4
413	20240625	142900	697096650	40450	40450	40450	40450	3
414	20240625	142800	696975300	40450	40450	40500	40450	29
415	20240625	142700	695802200	40450	40450	40450	40450	9
416	20240625	142600	695438150	40450	40450	40450	40450	3
417	20240625	142500	695316800	40450	40500	40500	40450	1024
418	20240625	142400	653846000	40450	40450	40450	40450	5
419	20240625	142300	653643750	40450	40450	40450	40450	24
420	20240625	142200	652672950	40450	40450	40450	40450	19
421	20240625	142100	651904400	40450	40450	40450	40450	1
422	20240625	142000	651863950	40450	40450	40450	40450	12
423	20240625	141900	651378550	40450	40450	40450	40450	23
424	20240625	141800	650448200	40450	40400	40450	40400	9
425	20240625	141700	650084550	40450	40450	40450	40400	6
426	20240625	141600	649842050	40400	40450	40450	40400	17
427	20240625	141500	649155150	40400	40400	40450	40400	25
428	20240625	141400	648144350	40450	40450	40450	40400	7
429	20240625	141300	647861350	40400	40400	40450	40400	36
430	20240625	141200	646406900	40450	40450	40450	40400	5
431	20240625	141100	646204800	40400	40450	40450	40400	2
432	20240625	141000	646123950	40400	40400	40450	40400	27
433	20240625	140900	645033100	40400	40400	40450	40400	8
434	20240625	140800	644709850	40450	40450	40450	40450	6
435	20240625	140700	644467150	40400	40400	40450	40400	31
436	20240625	140600	643214500	40450	40400	40450	40400	5
437	20240625	140500	643012350	40450	40400	40450	40400	18
438	20240625	140400	642284700	40400	40450	40450	40400	4
439	20240625	140300	642123050	40400	40400	40450	40400	18
440	20240625	140200	641395800	40400	40400	40500	40400	27
441	20240625	140100	640303550	40450	40450	40450	40450	5
442	20240625	140000	640101300	40450	40450	40450	40450	56
443	20240625	135900	637836100	40450	40450	40450	40450	5
444	20240625	135800	637633850	40450	40450	40450	40450	2
445	20240625	135700	637552950	40450	40450	40450	40450	28
446	20240625	135600	636420350	40450	40450	40450	40450	5
447	20240625	135500	636218100	40450	40400	40450	40400	11
448	20240625	135400	635773550	40400	40450	40500	40400	24
449	20240625	135300	634803600	40400	40450	40450	40400	3
450	20240625	135200	634682300	40400	40450	40450	40400	15
451	20240625	135100	634075600	40450	40400	40450	40400	519
452	20240625	135000	613082800	40450	40450	40450	40400	5
453	20240625	134900	612880600	40400	40400	40400	40400	14
454	20240625	134800	612315000	40400	40400	40400	40400	19
455	20240625	134700	611547400	40400	40400	40400	40400	9
456	20240625	134600	611183800	40400	40400	40400	40400	7
457	20240625	134500	610901000	40400	40400	40400	40400	21
458	20240625	134400	610052600	40400	40450	40450	40400	22
459	20240625	134300	609163300	40400	40400	40450	40400	17
460	20240625	134200	608476000	40400	40400	40400	40400	35
461	20240625	134100	607062000	40400	40400	40400	40400	5
462	20240625	134000	606860000	40400	40400	40400	40400	1
463	20240625	133900	606819600	40400	40400	40400	40400	31
464	20240625	133800	605567200	40400	40400	40400	40400	29
465	20240625	133700	604395600	40400	40400	40400	40400	10
466	20240625	133600	603991600	40400	40400	40400	40400	4
467	20240625	133500	603830000	40400	40400	40400	40400	17
468	20240625	133400	603143200	40450	40400	40450	40400	17
469	20240625	133300	602456350	40400	40450	40450	40400	25
470	20240625	133200	601445150	40400	40400	40400	40400	57
471	20240625	133100	599142350	40400	40450	40450	40400	51
472	20240625	133000	597080100	40450	40400	40450	40400	14
473	20240625	132900	596514100	40400	40400	40450	40400	48
474	20240625	132800	594574650	40400	40400	40400	40400	1
475	20240625	132700	594534250	40400	40400	40400	40400	1
476	20240625	132600	594493850	40400	40400	40450	40400	45
477	20240625	132500	592675050	40400	40400	40400	40400	4
478	20240625	132400	592513450	40400	40400	40400	40400	15
479	20240625	132300	591907450	40400	40400	40400	40400	16
480	20240625	132200	591261050	40400	40400	40400	40400	3
481	20240625	132100	591139850	40400	40400	40450	40400	19
482	20240625	132000	590372150	40400	40400	40400	40400	16
483	20240625	131900	589725750	40400	40400	40400	40400	4
484	20240625	131800	589564150	40400	40400	40400	40400	10
485	20240625	131700	589160150	40400	40400	40400	40400	16
486	20240625	131600	588513750	40400	40400	40450	40400	45
487	20240625	131500	586695100	40400	40400	40400	40400	0
488	20240625	131400	586695100	40400	40400	40400	40400	16
489	20240625	131300	586048700	40400	40400	40400	40400	13
490	20240625	131200	585523500	40400	40400	40400	40400	3
491	20240625	131100	585402300	40400	40400	40400	40400	27
492	20240625	131000	584311500	40400	40400	40400	40400	1
493	20240625	130900	584271100	40400	40400	40400	40400	0
494	20240625	130800	584271100	40400	40400	40400	40400	12
495	20240625	130700	583786300	40400	40400	40450	40400	58
496	20240625	130600	581443050	40400	40400	40400	40400	11
497	20240625	130500	580998650	40400	40400	40400	40400	1
498	20240625	130400	580958250	40400	40400	40400	40400	15
499	20240625	130300	580352250	40400	40400	40400	40400	17
500	20240625	130200	579665450	40400	40400	40400	40400	0
501	20240625	130100	579665450	40400	40400	40400	40400	19
502	20240625	130000	578897850	40400	40400	40400	40400	8
503	20240625	125900	578574650	40400	40350	40400	40350	23
504	20240625	125800	577645600	40400	40350	40400	40350	28
505	20240625	125700	576515700	40350	40350	40350	40350	1
506	20240625	125600	576475350	40350	40350	40400	40350	14
507	20240625	125500	575910100	40350	40400	40400	40350	30
508	20240625	125400	574699350	40350	40350	40350	40350	0
509	20240625	125300	574699350	40350	40400	40400	40350	14
510	20240625	125200	574134300	40400	40400	40450	40400	723
511	20240625	125100	544924600	40400	40400	40400	40400	3
512	20240625	125000	544803400	40400	40400	40450	40400	14
513	20240625	124900	544237750	40400	40400	40400	40350	258
514	20240625	124800	533816400	40350	40350	40350	40350	13
515	20240625	124700	533291850	40350	40350	40350	40350	0
516	20240625	124600	533291850	40350	40350	40350	40350	18
517	20240625	124500	532565550	40350	40350	40350	40350	11
518	20240625	124400	532121700	40350	40400	40400	40350	5
519	20240625	124300	531919900	40350	40350	40350	40350	242
520	20240625	124200	522155200	40350	40350	40350	40350	9
521	20240625	124100	521792050	40350	40350	40350	40350	87
522	20240625	124000	518281600	40350	40350	40350	40350	27
523	20240625	123900	517192150	40350	40350	40350	40350	1
524	20240625	123800	517151800	40350	40350	40350	40350	3
525	20240625	123700	517030750	40350	40350	40350	40350	9
526	20240625	123600	516667600	40350	40350	40350	40350	20
527	20240625	123500	515860600	40350	40350	40350	40350	12
528	20240625	123400	515376400	40350	40350	40350	40350	0
529	20240625	123300	515376400	40350	40350	40350	40350	25
530	20240625	123200	514367650	40350	40350	40350	40350	13
531	20240625	123100	513843100	40350	40350	40350	40350	0
532	20240625	123000	513843100	40350	40350	40350	40350	30
533	20240625	122900	512632600	40350	40350	40350	40350	12
534	20240625	122800	512148400	40350	40350	40350	40350	4
535	20240625	122700	511987000	40350	40400	40400	40350	28
536	20240625	122600	510857150	40400	40400	40400	40400	25
537	20240625	122500	509847150	40400	40400	40400	40350	6
538	20240625	122400	509604950	40350	40350	40350	40350	24
539	20240625	122300	508636550	40350	40350	40350	40350	6
540	20240625	122200	508394450	40350	40350	40400	40350	11
541	20240625	122100	507950550	40350	40350	40350	40350	17
542	20240625	122000	507264600	40350	40350	40350	40350	3
543	20240625	121900	507143550	40350	40350	40350	40350	8
544	20240625	121800	506820750	40350	40400	40400	40350	448
545	20240625	121700	488722650	40400	40400	40400	40400	8
546	20240625	121600	488399450	40400	40400	40400	40400	2
547	20240625	121500	488318650	40450	40400	40450	40400	20
548	20240625	121400	487510550	40400	40400	40400	40400	13
549	20240625	121300	486985350	40400	40400	40400	40400	94
550	20240625	121200	483187750	40400	40400	40400	40400	15
551	20240625	121100	482581750	40400	40400	40400	40400	9
552	20240625	121000	482218150	40400	40400	40400	40400	49
553	20240625	120900	480238550	40450	40400	40450	40400	11
554	20240625	120800	479794000	40400	40400	40400	40400	219
555	20240625	120700	470946400	40400	40400	40400	40400	1
556	20240625	120600	470906000	40400	40400	40400	40400	10
557	20240625	120500	470502000	40400	40400	40400	40400	22
558	20240625	120400	469613200	40400	40400	40400	40400	8
559	20240625	120300	469290000	40400	40400	40400	40400	0
560	20240625	120200	469290000	40400	40400	40400	40400	19
561	20240625	120100	468522400	40400	40400	40400	40400	11
562	20240625	120000	468078000	40400	40400	40400	40400	35
563	20240625	115900	466664000	40400	40400	40450	40400	31
564	20240625	115800	465411300	40400	40400	40400	40400	1
565	20240625	115700	465370900	40400	40400	40400	40400	3
566	20240625	115600	465249700	40400	40400	40400	40400	26
567	20240625	115500	464199300	40450	40400	40450	40400	9
568	20240625	115400	463835450	40400	40400	40400	40400	1
569	20240625	115300	463795050	40400	40400	40400	40400	24
570	20240625	115200	462825450	40400	40400	40400	40400	6
571	20240625	115100	462583050	40400	40400	40400	40400	11
572	20240625	115000	462138650	40400	40400	40400	40400	24
573	20240625	114900	461169050	40400	40400	40400	40400	1
574	20240625	114800	461128650	40400	40400	40400	40400	9
575	20240625	114700	460765050	40450	40400	40450	40400	72
576	20240625	114600	457853750	40400	40400	40400	40400	9
577	20240625	114500	457490150	40400	40400	40400	40400	3
578	20240625	114400	457368950	40400	40400	40400	40400	15
579	20240625	114300	456762950	40400	40400	40450	40400	15
580	20240625	114200	456156750	40400	40400	40400	40400	25
581	20240625	114100	455146750	40400	40400	40400	40400	8
582	20240625	114000	454823550	40400	40400	40400	40400	18
583	20240625	113900	454096350	40400	40450	40450	40400	29
584	20240625	113800	452923350	40400	40450	40450	40400	10
585	20240625	113700	452519250	40450	40450	40450	40450	19
586	20240625	113600	451750700	40450	40450	40450	40450	0
587	20240625	113500	451750700	40450	40450	40500	40450	20
588	20240625	113400	450941450	40450	40450	40450	40450	18
589	20240625	113300	450213350	40450	40450	40450	40450	8
590	20240625	113200	449889750	40450	40450	40450	40450	4
591	20240625	113100	449727950	40400	40400	40400	40400	16
592	20240625	113000	449081550	40450	40450	40500	40450	39
593	20240625	112900	447503000	40400	40450	40450	40400	13
594	20240625	112800	446977300	40400	40450	40450	40400	17
595	20240625	112700	446290450	40400	40450	40450	40400	199
596	20240625	112600	438241300	40450	40450	40450	40450	50
597	20240625	112500	436218800	40400	40400	40400	40400	28
598	20240625	112400	435087600	40400	40400	40400	40400	3
599	20240625	112300	434966400	40400	40400	40400	40400	8
600	20240625	112200	434643200	40400	40400	40400	40400	18
601	20240625	112100	433916000	40450	40400	40450	40400	12
602	20240625	112000	433430800	40400	40400	40400	40400	11
603	20240625	111900	432986400	40400	40400	40400	40400	20
604	20240625	111800	432178400	40400	40400	40400	40400	1
605	20240625	111700	432138000	40400	40400	40400	40400	11
606	20240625	111600	431693600	40400	40450	40450	40400	19
607	20240625	111500	430925950	40400	40400	40400	40400	8
608	20240625	111400	430602750	40400	40400	40400	40400	4
609	20240625	111300	430441150	40400	40400	40400	40400	0
610	20240625	111200	430441150	40400	40350	40400	40350	32
611	20240625	111100	429148550	40350	40400	40400	40350	18
612	20240625	111000	428421400	40350	40350	40350	40350	9
613	20240625	110900	428058250	40350	40350	40400	40350	39
614	20240625	110800	426483600	40350	40350	40350	40350	0
615	20240625	110700	426483600	40350	40400	40400	40350	16
616	20240625	110600	425837950	40350	40350	40350	40350	15
617	20240625	110500	425232700	40400	40350	40400	40350	7
618	20240625	110400	424949950	40350	40350	40350	40350	14
619	20240625	110300	424385050	40400	40350	40400	40350	23
620	20240625	110200	423456950	40350	40350	40350	40350	12
621	20240625	110100	422972750	40350	40350	40350	40350	0
622	20240625	110000	422972750	40350	40300	40350	40300	16
623	20240625	105900	422327900	40300	40300	40300	40300	11
624	20240625	105800	421884600	40350	40400	40400	40350	372
625	20240625	105700	406855950	40350	40300	40350	40300	129
626	20240625	105600	401652200	40350	40350	40350	40350	2
627	20240625	105500	401571500	40350	40300	40350	40300	3
628	20240625	105400	401450500	40300	40300	40300	40300	29
629	20240625	105300	400281800	40300	40300	40300	40300	0
630	20240625	105200	400281800	40300	40300	40300	40300	11
631	20240625	105100	399838500	40300	40300	40350	40300	38
632	20240625	105000	398306100	40300	40300	40300	40300	1
633	20240625	104900	398265800	40300	40300	40300	40300	16
634	20240625	104800	397621000	40300	40300	40300	40300	15
635	20240625	104700	397016500	40300	40300	40300	40300	2
636	20240625	104600	396935900	40300	40300	40300	40300	11
637	20240625	104500	396492600	40300	40300	40300	40300	18
638	20240625	104400	395767200	40300	40300	40300	40300	11
639	20240625	104300	395323900	40300	40300	40300	40300	0
640	20240625	104200	395323900	40300	40300	40300	40300	1
641	20240625	104100	395283600	40300	40300	40300	40300	28
642	20240625	104000	394155200	40300	40350	40350	40300	5
643	20240625	103900	393953600	40300	40300	40300	40300	11
644	20240625	103800	393510300	40300	40300	40300	40300	15
645	20240625	103700	392905800	40300	40300	40300	40300	0
646	20240625	103600	392905800	40300	40300	40300	40300	14
647	20240625	103500	392341600	40300	40300	40300	40300	15
648	20240625	103400	391737100	40300	40300	40300	40300	14
649	20240625	103300	391172900	40300	40300	40300	40300	0
650	20240625	103200	391172900	40300	40300	40300	40300	19
651	20240625	103100	390407200	40300	40300	40300	40300	311
652	20240625	103000	377873900	40300	40300	40300	40300	0
653	20240625	102900	377873900	40300	40300	40300	40300	18
654	20240625	102800	377148500	40300	40300	40300	40300	8
655	20240625	102700	376826100	40300	40350	40350	40300	1497
656	20240625	102600	316480200	40300	40300	40300	40300	28
657	20240625	102500	315351800	40350	40350	40350	40350	2
658	20240625	102400	315271100	40350	40300	40350	40300	5
659	20240625	102300	315069500	40300	40300	40300	40300	24
660	20240625	102200	314102300	40400	40400	40400	40400	23
661	20240625	102100	313173100	40300	40350	40350	40300	287
662	20240625	102000	301592800	40350	40350	40350	40350	38
663	20240625	101900	300059500	40350	40350	40350	40350	1
664	20240625	101800	300019150	40350	40350	40350	40350	16
665	20240625	101700	299373550	40350	40350	40350	40350	15
666	20240625	101600	298768300	40400	40350	40400	40350	16
667	20240625	101500	298122300	40350	40350	40350	40350	0
668	20240625	101400	298122300	40350	40350	40350	40350	13
669	20240625	101300	297597750	40350	40350	40350	40350	23
670	20240625	101200	296669700	40350	40350	40350	40350	0
671	20240625	101100	296669700	40350	40350	40350	40350	1
672	20240625	101000	296629350	40350	40350	40350	40350	34
673	20240625	100900	295257450	40350	40400	40400	40350	10
674	20240625	100800	294853650	40350	40350	40350	40350	2
675	20240625	100700	294772950	40350	40350	40350	40350	0
676	20240625	100600	294772950	40350	40350	40350	40350	0
677	20240625	100500	294772950	40350	40350	40350	40350	3
678	20240625	100400	294651900	40350	40350	40350	40350	1
679	20240625	100300	294611550	40350	40350	40350	40350	0
680	20240625	100200	294611550	40350	40350	40350	40350	0
681	20240625	100100	294611550	40350	40350	40350	40350	0
682	20240625	100000	294611550	40350	40350	40400	40350	33
683	20240625	095900	293279950	40350	40350	40350	40350	0
684	20240625	095800	293279950	40350	40350	40350	40350	0
685	20240625	095700	293279950	40350	40350	40350	40350	0
686	20240625	095600	293279950	40350	40400	40400	40350	154
687	20240625	095500	287065550	40400	40400	40400	40400	0
688	20240625	095400	287065550	40400	40400	40400	40400	10
689	20240625	095300	286661550	40400	40400	40400	40400	39
690	20240625	095200	285085950	40400	40400	40400	40400	0
691	20240625	095100	285085950	40400	40450	40450	40400	4
692	20240625	095000	284924300	40400	40400	40400	40400	0
693	20240625	094900	284924300	40400	40400	40400	40400	1
694	20240625	094800	284883900	40450	40450	40450	40450	55
695	20240625	094700	282659150	40450	40350	40450	40350	145
696	20240625	094600	276807300	40400	40400	40400	40400	1
697	20240625	094500	276766900	40400	40400	40400	40400	1
698	20240625	094400	276726500	40400	40400	40400	40400	1
699	20240625	094300	276686100	40400	40350	40400	40350	8
700	20240625	094200	276363050	40400	40400	40400	40400	6
701	20240625	094100	276120650	40350	40400	40400	40350	11
702	20240625	094000	275676300	40450	40450	40450	40450	0
703	20240625	093900	275676300	40450	40350	40450	40350	147
704	20240625	093800	269742450	40400	40350	40400	40350	825
705	20240625	093700	236419400	40350	40350	40350	40350	2
706	20240625	093600	236338700	40350	40350	40350	40350	7
707	20240625	093500	236056250	40300	40300	40300	40300	0
708	20240625	093400	236056250	40300	40300	40300	40300	3
709	20240625	093300	235935350	40300	40300	40300	40300	1
710	20240625	093200	235895050	40350	40350	40350	40350	117
711	20240625	093100	231174100	40350	40350	40350	40350	10
712	20240625	093000	230770600	40350	40400	40450	40350	44
713	20240625	092900	228994850	40400	40400	40400	40400	21
714	20240625	092800	228146450	40400	40400	40400	40400	10
715	20240625	092700	227742450	40400	40400	40400	40400	152
716	20240625	092600	221601650	40300	40300	40300	40300	1
717	20240625	092500	221561350	40350	40350	40350	40350	13
718	20240625	092400	221036800	40400	40400	40400	40400	0
719	20240625	092300	221036800	40400	40400	40400	40400	29
720	20240625	092200	219865200	40400	40400	40400	40400	1
721	20240625	092100	219824800	40350	40350	40350	40350	50
722	20240625	092000	217807300	40350	40350	40350	40350	0
723	20240625	091900	217807300	40350	40350	40350	40350	0
724	20240625	091800	217807300	40350	40350	40350	40350	0
725	20240625	091700	217807300	40350	40350	40350	40350	888
726	20240625	091600	181976500	40400	40400	40400	40400	3
727	20240625	091500	181855300	40400	40350	40400	40350	1127
728	20240625	091400	136380750	40400	40400	40400	40400	1
729	20240625	091300	136340350	40400	40350	40400	40350	959
730	20240625	091200	97641750	40350	40400	40400	40350	111
731	20240625	091100	93162350	40400	40400	40400	40400	0
732	20240625	091000	93162350	40400	40450	40450	40400	2
733	20240625	090900	93081500	40400	40400	40400	40400	1
734	20240625	090800	93041100	40400	40450	40450	40400	1014
735	20240625	090700	52070500	40400	40400	40400	40400	0
736	20240625	090600	52070500	40400	40300	40400	40300	900
737	20240625	090500	15754150	40250	40250	40250	40250	88
738	20240625	090400	12212150	40250	40300	40300	40250	280
739	20240625	090300	928350	40350	40350	40350	40350	0
740	20240625	090200	928350	40350	40350	40350	40350	17
741	20240625	090100	242400	40400	40400	40400	40400	1
742	20240625	090000	202000	40400	40400	40400	40400	5