KissMeData/053690/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193700	616854240	15730	15730	15730	15730	2819
3	20240625	193600	616854240	15730	15730	15730	15730	0
4	20240625	193500	616854240	15730	15730	15730	15730	0
5	20240625	193400	616854240	15730	15730	15730	15730	0
6	20240625	193300	616854240	15730	15730	15730	15730	0
7	20240625	193200	616854240	15730	15730	15730	15730	0
8	20240625	193100	616854240	15730	15730	15730	15730	0
9	20240625	193000	616854240	15730	15730	15730	15730	0
10	20240625	192900	616854240	15730	15730	15730	15730	0
11	20240625	192800	616854240	15730	15730	15730	15730	0
12	20240625	192700	616854240	15730	15730	15730	15730	0
13	20240625	192600	616854240	15730	15730	15730	15730	0
14	20240625	192500	616854240	15730	15730	15730	15730	0
15	20240625	192400	616854240	15730	15730	15730	15730	0
16	20240625	192300	616854240	15730	15730	15730	15730	0
17	20240625	192200	616854240	15730	15730	15730	15730	0
18	20240625	192100	616854240	15730	15730	15730	15730	0
19	20240625	192000	616854240	15730	15730	15730	15730	0
20	20240625	191900	616854240	15730	15730	15730	15730	0
21	20240625	191800	616854240	15730	15730	15730	15730	0
22	20240625	191700	616854240	15730	15730	15730	15730	0
23	20240625	191600	616854240	15730	15730	15730	15730	0
24	20240625	191500	616854240	15730	15730	15730	15730	0
25	20240625	191400	616854240	15730	15730	15730	15730	0
26	20240625	191300	616854240	15730	15730	15730	15730	0
27	20240625	191200	616854240	15730	15730	15730	15730	0
28	20240625	191100	616854240	15730	15730	15730	15730	0
29	20240625	191000	616854240	15730	15730	15730	15730	0
30	20240625	190900	616854240	15730	15730	15730	15730	0
31	20240625	190800	616854240	15730	15730	15730	15730	0
32	20240625	190700	616854240	15730	15730	15730	15730	2819
33	20240625	190600	616854240	15730	15730	15730	15730	0
34	20240625	190500	616854240	15730	15730	15730	15730	0
35	20240625	190400	616854240	15730	15730	15730	15730	0
36	20240625	190300	616854240	15730	15730	15730	15730	0
37	20240625	190200	616854240	15730	15730	15730	15730	0
38	20240625	190100	616854240	15730	15730	15730	15730	0
39	20240625	190000	616854240	15730	15730	15730	15730	0
40	20240625	185900	616854240	15730	15730	15730	15730	0
41	20240625	185800	616854240	15730	15730	15730	15730	0
42	20240625	185700	616854240	15730	15730	15730	15730	0
43	20240625	185600	616854240	15730	15730	15730	15730	0
44	20240625	185500	616854240	15730	15730	15730	15730	0
45	20240625	185400	616854240	15730	15730	15730	15730	0
46	20240625	185300	616854240	15730	15730	15730	15730	0
47	20240625	185200	616854240	15730	15730	15730	15730	0
48	20240625	185100	616854240	15730	15730	15730	15730	0
49	20240625	185000	616854240	15730	15730	15730	15730	0
50	20240625	184900	616854240	15730	15730	15730	15730	0
51	20240625	184800	616854240	15730	15730	15730	15730	0
52	20240625	184700	616854240	15730	15730	15730	15730	0
53	20240625	184600	616854240	15730	15730	15730	15730	0
54	20240625	184500	616854240	15730	15730	15730	15730	0
55	20240625	184400	616854240	15730	15730	15730	15730	0
56	20240625	184300	616854240	15730	15730	15730	15730	0
57	20240625	184200	616854240	15730	15730	15730	15730	0
58	20240625	184100	616854240	15730	15730	15730	15730	0
59	20240625	184000	616854240	15730	15730	15730	15730	0
60	20240625	183900	616854240	15730	15730	15730	15730	0
61	20240625	183800	616854240	15730	15730	15730	15730	0
62	20240625	183700	616854240	15730	15730	15730	15730	2819
63	20240625	183600	616854240	15730	15730	15730	15730	0
64	20240625	183500	616854240	15730	15730	15730	15730	0
65	20240625	183400	616854240	15730	15730	15730	15730	0
66	20240625	183300	616854240	15730	15730	15730	15730	0
67	20240625	183200	616854240	15730	15730	15730	15730	0
68	20240625	183100	616854240	15730	15730	15730	15730	0
69	20240625	183000	616854240	15730	15730	15730	15730	0
70	20240625	182900	616854240	15730	15730	15730	15730	0
71	20240625	182800	616854240	15730	15730	15730	15730	0
72	20240625	182700	616854240	15730	15730	15730	15730	0
73	20240625	182600	616854240	15730	15730	15730	15730	0
74	20240625	182500	616854240	15730	15730	15730	15730	0
75	20240625	182400	616854240	15730	15730	15730	15730	0
76	20240625	182300	616854240	15730	15730	15730	15730	0
77	20240625	182200	616854240	15730	15730	15730	15730	0
78	20240625	182100	616854240	15730	15730	15730	15730	0
79	20240625	182000	616854240	15730	15730	15730	15730	0
80	20240625	181900	616854240	15730	15730	15730	15730	0
81	20240625	181800	616854240	15730	15730	15730	15730	0
82	20240625	181700	616854240	15730	15730	15730	15730	0
83	20240625	181600	616854240	15730	15730	15730	15730	0
84	20240625	181500	616854240	15730	15730	15730	15730	0
85	20240625	181400	616854240	15730	15730	15730	15730	0
86	20240625	181300	616854240	15730	15730	15730	15730	0
87	20240625	181200	616854240	15730	15730	15730	15730	0
88	20240625	181100	616854240	15730	15730	15730	15730	0
89	20240625	181000	616854240	15730	15730	15730	15730	0
90	20240625	180900	616854240	15730	15730	15730	15730	0
91	20240625	180800	616854240	15730	15730	15730	15730	0
92	20240625	180700	616854240	15730	15730	15730	15730	2819
93	20240625	180600	616854240	15730	15730	15730	15730	0
94	20240625	180500	616854240	15730	15730	15730	15730	0
95	20240625	180400	616854240	15730	15730	15730	15730	0
96	20240625	180300	616854240	15730	15730	15730	15730	0
97	20240625	180200	616854240	15730	15730	15730	15730	0
98	20240625	180100	616854240	15730	15730	15730	15730	0
99	20240625	180000	616854240	15730	15730	15730	15730	0
100	20240625	175900	616854240	15730	15730	15730	15730	0
101	20240625	175800	616854240	15730	15730	15730	15730	0
102	20240625	175700	616854240	15730	15730	15730	15730	0
103	20240625	175600	616854240	15730	15730	15730	15730	0
104	20240625	175500	616854240	15730	15730	15730	15730	0
105	20240625	175400	616854240	15730	15730	15730	15730	0
106	20240625	175300	616854240	15730	15730	15730	15730	0
107	20240625	175200	616854240	15730	15730	15730	15730	0
108	20240625	175100	616854240	15730	15730	15730	15730	0
109	20240625	175000	616854240	15730	15730	15730	15730	0
110	20240625	174900	616854240	15730	15730	15730	15730	0
111	20240625	174800	616854240	15730	15730	15730	15730	0
112	20240625	174700	616854240	15730	15730	15730	15730	0
113	20240625	174600	616854240	15730	15730	15730	15730	0
114	20240625	174500	616854240	15730	15730	15730	15730	0
115	20240625	174400	616854240	15730	15730	15730	15730	0
116	20240625	174300	616854240	15730	15730	15730	15730	0
117	20240625	174200	616854240	15730	15730	15730	15730	0
118	20240625	174100	616854240	15730	15730	15730	15730	0
119	20240625	174000	616854240	15730	15730	15730	15730	0
120	20240625	173900	616854240	15730	15730	15730	15730	0
121	20240625	173800	616854240	15730	15730	15730	15730	0
122	20240625	173700	616854240	15730	15730	15730	15730	2819
123	20240625	173600	616854240	15730	15730	15730	15730	0
124	20240625	173500	616854240	15730	15730	15730	15730	0
125	20240625	173400	616854240	15730	15730	15730	15730	0
126	20240625	173300	616854240	15730	15730	15730	15730	0
127	20240625	173200	616854240	15730	15730	15730	15730	0
128	20240625	173100	616854240	15730	15730	15730	15730	0
129	20240625	173000	616854240	15730	15730	15730	15730	0
130	20240625	172900	616854240	15730	15730	15730	15730	0
131	20240625	172800	616854240	15730	15730	15730	15730	0
132	20240625	172700	616854240	15730	15730	15730	15730	0
133	20240625	172600	616854240	15730	15730	15730	15730	0
134	20240625	172500	616854240	15730	15730	15730	15730	0
135	20240625	172400	616854240	15730	15730	15730	15730	0
136	20240625	172300	616854240	15730	15730	15730	15730	0
137	20240625	172200	616854240	15730	15730	15730	15730	0
138	20240625	172100	616854240	15730	15730	15730	15730	0
139	20240625	172000	616854240	15730	15730	15730	15730	0
140	20240625	171900	616854240	15730	15730	15730	15730	0
141	20240625	171800	616854240	15730	15730	15730	15730	0
142	20240625	171700	616854240	15730	15730	15730	15730	0
143	20240625	171600	616854240	15730	15730	15730	15730	0
144	20240625	171500	616854240	15730	15730	15730	15730	0
145	20240625	171400	616854240	15730	15730	15730	15730	0
146	20240625	171300	616854240	15730	15730	15730	15730	0
147	20240625	171200	616854240	15730	15730	15730	15730	0
148	20240625	171100	616854240	15730	15730	15730	15730	0
149	20240625	171000	616854240	15730	15730	15730	15730	0
150	20240625	170900	616854240	15730	15730	15730	15730	0
151	20240625	170800	616854240	15730	15730	15730	15730	0
152	20240625	170700	616854240	15730	15730	15730	15730	2819
153	20240625	170600	616854240	15730	15730	15730	15730	0
154	20240625	170500	616854240	15730	15730	15730	15730	0
155	20240625	170400	616854240	15730	15730	15730	15730	0
156	20240625	170300	616854240	15730	15730	15730	15730	0
157	20240625	170200	616854240	15730	15730	15730	15730	0
158	20240625	170100	616854240	15730	15730	15730	15730	0
159	20240625	170000	616854240	15730	15730	15730	15730	0
160	20240625	165900	616854240	15730	15730	15730	15730	0
161	20240625	165800	616854240	15730	15730	15730	15730	0
162	20240625	165700	616854240	15730	15730	15730	15730	0
163	20240625	165600	616854240	15730	15730	15730	15730	0
164	20240625	165500	616854240	15730	15730	15730	15730	0
165	20240625	165400	616854240	15730	15730	15730	15730	0
166	20240625	165300	616854240	15730	15730	15730	15730	0
167	20240625	165200	616854240	15730	15730	15730	15730	0
168	20240625	165100	616854240	15730	15730	15730	15730	0
169	20240625	165000	616854240	15730	15730	15730	15730	0
170	20240625	164900	616854240	15730	15730	15730	15730	0
171	20240625	164800	616854240	15730	15730	15730	15730	0
172	20240625	164700	616854240	15730	15730	15730	15730	0
173	20240625	164600	616854240	15730	15730	15730	15730	0
174	20240625	164500	616854240	15730	15730	15730	15730	0
175	20240625	164400	616854240	15730	15730	15730	15730	0
176	20240625	164300	616854240	15730	15730	15730	15730	0
177	20240625	164200	616854240	15730	15730	15730	15730	0
178	20240625	164100	616854240	15730	15730	15730	15730	0
179	20240625	164000	616854240	15730	15730	15730	15730	0
180	20240625	163900	616854240	15730	15730	15730	15730	0
181	20240625	163800	616854240	15730	15730	15730	15730	0
182	20240625	163700	616854240	15730	15730	15730	15730	2819
183	20240625	163600	616854240	15730	15730	15730	15730	0
184	20240625	163500	616854240	15730	15730	15730	15730	0
185	20240625	163400	616854240	15730	15730	15730	15730	0
186	20240625	163300	616854240	15730	15730	15730	15730	0
187	20240625	163200	616854240	15730	15730	15730	15730	0
188	20240625	163100	616854240	15730	15730	15730	15730	0
189	20240625	163000	616854240	15730	15730	15730	15730	0
190	20240625	162900	616854240	15730	15730	15730	15730	0
191	20240625	162800	616854240	15730	15730	15730	15730	0
192	20240625	162700	616854240	15730	15730	15730	15730	0
193	20240625	162600	616854240	15730	15730	15730	15730	0
194	20240625	162500	616854240	15730	15730	15730	15730	0
195	20240625	162400	616854240	15730	15730	15730	15730	0
196	20240625	162300	616854240	15730	15730	15730	15730	0
197	20240625	162200	616854240	15730	15730	15730	15730	0
198	20240625	162100	616854240	15730	15730	15730	15730	0
199	20240625	162000	616854240	15730	15730	15730	15730	0
200	20240625	161900	616854240	15730	15730	15730	15730	0
201	20240625	161800	616854240	15730	15730	15730	15730	0
202	20240625	161700	616854240	15730	15730	15730	15730	0
203	20240625	161600	616854240	15730	15730	15730	15730	0
204	20240625	161500	616854240	15730	15730	15730	15730	0
205	20240625	161400	616854240	15730	15730	15730	15730	0
206	20240625	161300	616854240	15730	15730	15730	15730	0
207	20240625	161200	616854240	15730	15730	15730	15730	0
208	20240625	161100	616854240	15730	15730	15730	15730	0
209	20240625	161000	616854240	15730	15730	15730	15730	0
210	20240625	160900	616854240	15730	15730	15730	15730	0
211	20240625	160800	616854240	15730	15730	15730	15730	0
212	20240625	160700	616854240	15730	15730	15730	15730	2819
213	20240625	160600	616854240	15730	15730	15730	15730	0
214	20240625	160500	616854240	15730	15730	15730	15730	0
215	20240625	160400	616854240	15730	15730	15730	15730	0
216	20240625	160300	616854240	15730	15730	15730	15730	0
217	20240625	160200	616854240	15730	15730	15730	15730	0
218	20240625	160100	616854240	15730	15730	15730	15730	0
219	20240625	160000	616854240	15730	15730	15730	15730	0
220	20240625	155900	616854240	15730	15730	15730	15730	0
221	20240625	155800	616854240	15730	15730	15730	15730	0
222	20240625	155700	616854240	15730	15730	15730	15730	0
223	20240625	155600	616854240	15730	15730	15730	15730	0
224	20240625	155500	616854240	15730	15730	15730	15730	0
225	20240625	155400	616854240	15730	15730	15730	15730	0
226	20240625	155300	616854240	15730	15730	15730	15730	0
227	20240625	155200	616854240	15730	15730	15730	15730	0
228	20240625	155100	616854240	15730	15730	15730	15730	0
229	20240625	155000	616854240	15730	15730	15730	15730	0
230	20240625	154900	616854240	15730	15730	15730	15730	0
231	20240625	154800	616854240	15730	15730	15730	15730	0
232	20240625	154700	616854240	15730	15730	15730	15730	0
233	20240625	154600	616854240	15730	15730	15730	15730	0
234	20240625	154500	616854240	15730	15730	15730	15730	0
235	20240625	154400	616854240	15730	15730	15730	15730	0
236	20240625	154300	616854240	15730	15730	15730	15730	0
237	20240625	154200	616854240	15730	15730	15730	15730	0
238	20240625	154100	616854240	15730	15730	15730	15730	0
239	20240625	154000	616854240	15730	15730	15730	15730	0
240	20240625	153900	616854240	15730	15730	15730	15730	0
241	20240625	153800	616854240	15730	15730	15730	15730	0
242	20240625	153700	616854240	15730	15730	15730	15730	2819
243	20240625	153600	616854240	15730	15730	15730	15730	0
244	20240625	153500	616854240	15730	15730	15730	15730	0
245	20240625	153400	616854240	15730	15730	15730	15730	0
246	20240625	153300	616854240	15730	15730	15730	15730	0
247	20240625	153200	616854240	15730	15730	15730	15730	0
248	20240625	153100	616854240	15730	15730	15730	15730	0
249	20240625	153000	616854240	15730	15730	15730	15730	2819
250	20240625	152900	572511370	15750	15750	15750	15750	0
251	20240625	152800	572511370	15750	15750	15750	15750	0
252	20240625	152700	572511370	15750	15750	15750	15750	0
253	20240625	152600	572511370	15750	15750	15750	15750	0
254	20240625	152500	572511370	15750	15750	15750	15750	0
255	20240625	152400	572511370	15750	15750	15750	15750	0
256	20240625	152300	572511370	15750	15750	15750	15750	0
257	20240625	152200	572511370	15750	15750	15750	15750	0
258	20240625	152100	572511370	15750	15750	15750	15750	0
259	20240625	152000	572511370	15750	15750	15750	15750	0
260	20240625	151900	572511370	15750	15710	15750	15710	400
261	20240625	151800	566226640	15740	15740	15740	15740	0
262	20240625	151700	566226640	15740	15710	15740	15710	20
263	20240625	151600	565912380	15740	15740	15740	15740	0
264	20240625	151500	565912380	15740	15710	15740	15710	3
265	20240625	151400	565865220	15750	15750	15750	15750	1
266	20240625	151300	565849470	15750	15730	15750	15730	489
267	20240625	151200	558154600	15740	15740	15740	15740	0
268	20240625	151100	558154600	15740	15740	15740	15740	0
269	20240625	151000	558154600	15740	15680	15740	15680	3
270	20240625	150900	558107500	15740	15730	15750	15680	258
271	20240625	150800	554046190	15730	15730	15730	15730	10
272	20240625	150700	553888890	15740	15710	15740	15710	718
273	20240625	150600	542602550	15710	15710	15710	15710	1
274	20240625	150500	542586840	15710	15710	15710	15710	19
275	20240625	150400	542288350	15710	15710	15710	15710	19
276	20240625	150300	541989860	15710	15670	15710	15630	251
277	20240625	150200	538063910	15710	15710	15720	15710	38
278	20240625	150100	537466920	15720	15720	15720	15710	21
279	20240625	150000	537136990	15710	15720	15720	15710	67
280	20240625	145900	536083910	15720	15700	15720	15700	330
281	20240625	145800	530901850	15700	15700	15700	15700	290
282	20240625	145700	526348850	15700	15700	15700	15700	0
283	20240625	145600	526348850	15700	15700	15700	15700	0
284	20240625	145500	526348850	15700	15700	15700	15700	597
285	20240625	145400	516975950	15690	15690	15690	15680	1176
286	20240625	145300	498526010	15670	15680	15690	15670	25
287	20240625	145200	498134140	15690	15690	15690	15690	0
288	20240625	145100	498134140	15690	15690	15690	15690	100
289	20240625	145000	496565140	15690	15690	15690	15670	291
290	20240625	144900	492005130	15690	15690	15690	15690	1
291	20240625	144800	491989440	15690	15690	15690	15690	0
292	20240625	144700	491989440	15690	15670	15690	15670	51
293	20240625	144600	491190250	15690	15690	15690	15690	0
294	20240625	144500	491190250	15690	15670	15690	15670	13
295	20240625	144400	490986480	15690	15670	15690	15670	291
296	20240625	144300	486426490	15690	15670	15690	15670	130
297	20240625	144200	484389060	15680	15680	15680	15680	3
298	20240625	144100	484342020	15680	15680	15680	15680	6
299	20240625	144000	484247940	15680	15680	15680	15680	350
300	20240625	143900	478759940	15680	15680	15680	15680	4
301	20240625	143800	478697220	15680	15680	15680	15680	5
302	20240625	143700	478618820	15680	15680	15680	15680	8
303	20240625	143600	478493380	15680	15680	15680	15680	1
304	20240625	143500	478477700	15670	15680	15680	15670	52
305	20240625	143400	477662460	15680	15680	15680	15680	10
306	20240625	143300	477505660	15680	15680	15680	15680	24
307	20240625	143200	477129340	15680	15670	15680	15670	56
308	20240625	143100	476251810	15670	15670	15670	15670	0
309	20240625	143000	476251810	15670	15670	15670	15670	2
310	20240625	142900	476220470	15640	15660	15670	15640	513
311	20240625	142800	468189350	15670	15650	15670	15650	22
312	20240625	142700	467844830	15660	15660	15660	15660	0
313	20240625	142600	467844830	15660	15660	15660	15660	1
314	20240625	142500	467829170	15630	15630	15630	15630	0
315	20240625	142400	467829170	15630	15630	15630	15630	414
316	20240625	142300	461358350	15630	15650	15650	15630	100
317	20240625	142200	459793750	15670	15670	15670	15670	151
318	20240625	142100	457427580	15650	15650	15650	15650	5
319	20240625	142000	457349330	15670	15670	15670	15670	6
320	20240625	141900	457255310	15680	15680	15680	15680	0
321	20240625	141800	457255310	15680	15680	15680	15680	0
322	20240625	141700	457255310	15680	15680	15680	15680	0
323	20240625	141600	457255310	15680	15680	15680	15680	0
324	20240625	141500	457255310	15680	15680	15680	15680	5
325	20240625	141400	457176910	15690	15690	15690	15690	5
326	20240625	141300	457098460	15690	15690	15690	15690	0
327	20240625	141200	457098460	15690	15640	15690	15640	162
328	20240625	141100	454563890	15640	15640	15650	15640	24
329	20240625	141000	454188520	15640	15640	15640	15640	2
330	20240625	140900	454157240	15640	15650	15650	15640	52
331	20240625	140800	453343460	15650	15650	15650	15650	10
332	20240625	140700	453186960	15650	15650	15650	15650	0
333	20240625	140600	453186960	15650	15650	15650	15650	0
334	20240625	140500	453186960	15650	15650	15650	15650	1
335	20240625	140400	453171310	15630	15630	15630	15630	5
336	20240625	140300	453093160	15640	15640	15640	15640	400
337	20240625	140200	446837160	15650	15650	15650	15650	2
338	20240625	140100	446805860	15640	15640	15640	15640	6
339	20240625	140000	446712020	15650	15650	15650	15650	0
340	20240625	135900	446712020	15650	15640	15650	15640	41
341	20240625	135800	446070770	15650	15650	15650	15650	0
342	20240625	135700	446070770	15650	15650	15650	15650	0
343	20240625	135600	446070770	15650	15640	15650	15640	7
344	20240625	135500	445961280	15650	15640	15650	15640	2
345	20240625	135400	445929990	15640	15650	15650	15640	57
346	20240625	135300	445038500	15640	15640	15640	15640	24
347	20240625	135200	444663140	15640	15650	15650	15640	23
348	20240625	135100	444303360	15640	15640	15640	15640	105
349	20240625	135000	442661160	15650	15650	15650	15650	36
350	20240625	134900	442097760	15650	15650	15650	15650	157
351	20240625	134800	439640710	15670	15670	15670	15670	0
352	20240625	134700	439640710	15670	15670	15670	15670	0
353	20240625	134600	439640710	15670	15670	15670	15670	0
354	20240625	134500	439640710	15670	15670	15670	15670	0
355	20240625	134400	439640710	15670	15670	15670	15670	10
356	20240625	134300	439484010	15670	15660	15670	15650	503
357	20240625	134200	431611040	15670	15670	15670	15670	1
358	20240625	134100	431595370	15650	15650	15650	15650	12
359	20240625	134000	431407570	15650	15650	15670	15650	117
360	20240625	133900	429575810	15660	15670	15670	15660	99
361	20240625	133800	428025460	15670	15670	15670	15670	5
362	20240625	133700	427947110	15670	15670	15670	15670	17
363	20240625	133600	427680720	15670	15670	15670	15670	5
364	20240625	133500	427602370	15670	15660	15670	15660	31
365	20240625	133400	427116900	15660	15660	15660	15660	5
366	20240625	133300	427038600	15670	15670	15670	15670	0
367	20240625	133200	427038600	15670	15660	15670	15660	18
368	20240625	133100	426756710	15670	15670	15670	15670	63
369	20240625	133000	425769500	15670	15650	15670	15650	21
370	20240625	132900	425440830	15670	15660	15670	15660	177
371	20240625	132800	422667260	15670	15670	15670	15670	0
372	20240625	132700	422667260	15670	15670	15670	15670	0
373	20240625	132600	422667260	15670	15670	15670	15670	0
374	20240625	132500	422667260	15670	15670	15670	15670	1
375	20240625	132400	422651590	15650	15660	15660	15650	121
376	20240625	132300	420757780	15670	15650	15670	15650	53
377	20240625	132200	419928310	15670	15670	15670	15670	3
378	20240625	132100	419881300	15670	15670	15670	15670	0
379	20240625	132000	419881300	15670	15650	15670	15650	275
380	20240625	131900	415577530	15650	15650	15650	15650	38
381	20240625	131800	414982830	15680	15680	15680	15680	0
382	20240625	131700	414982830	15680	15680	15680	15680	0
383	20240625	131600	414982830	15680	15680	15680	15680	0
384	20240625	131500	414982830	15680	15680	15680	15680	0
385	20240625	131400	414982830	15680	15680	15680	15680	0
386	20240625	131300	414982830	15680	15680	15680	15680	0
387	20240625	131200	414982830	15680	15680	15680	15680	1
388	20240625	131100	414967150	15680	15680	15680	15680	0
389	20240625	131000	414967150	15680	15680	15680	15680	0
390	20240625	130900	414967150	15680	15680	15680	15680	1
391	20240625	130800	414951470	15680	15680	15680	15680	0
392	20240625	130700	414951470	15680	15670	15680	15670	170
393	20240625	130600	412286060	15690	15690	15690	15690	0
394	20240625	130500	412286060	15690	15690	15690	15690	0
395	20240625	130400	412286060	15690	15690	15690	15690	0
396	20240625	130300	412286060	15690	15690	15690	15690	0
397	20240625	130200	412286060	15690	15690	15690	15690	209
398	20240625	130100	409006850	15690	15690	15690	15690	20
399	20240625	130000	408693050	15690	15680	15690	15680	200
400	20240625	125900	405555200	15690	15650	15690	15650	49
401	20240625	125800	404788310	15670	15670	15670	15670	0
402	20240625	125700	404788310	15670	15670	15670	15670	1
403	20240625	125600	404772640	15670	15650	15670	15650	51
404	20240625	125500	403974470	15690	15680	15690	15680	20
405	20240625	125400	403660770	15690	15690	15690	15690	0
406	20240625	125300	403660770	15690	15690	15690	15690	14
407	20240625	125200	403441110	15690	15690	15690	15690	10
408	20240625	125100	403284210	15690	15690	15690	15690	0
409	20240625	125000	403284210	15690	15690	15690	15690	0
410	20240625	124900	403284210	15690	15690	15690	15690	0
411	20240625	124800	403284210	15690	15690	15690	15690	1
412	20240625	124700	403268520	15690	15690	15690	15690	0
413	20240625	124600	403268520	15690	15660	15690	15660	260
414	20240625	124500	399196680	15660	15660	15660	15660	30
415	20240625	124400	398726880	15660	15660	15660	15660	0
416	20240625	124300	398726880	15660	15660	15660	15660	0
417	20240625	124200	398726880	15660	15660	15660	15660	6
418	20240625	124100	398632920	15700	15660	15700	15660	8
419	20240625	124000	398507600	15670	15670	15670	15670	1
420	20240625	123900	398491930	15670	15670	15670	15670	52
421	20240625	123800	397677090	15700	15700	15700	15700	0
422	20240625	123700	397677090	15700	15700	15700	15670	12
423	20240625	123600	397488970	15690	15690	15690	15690	61
424	20240625	123500	396531880	15690	15690	15690	15690	0
425	20240625	123400	396531880	15690	15690	15690	15690	1
426	20240625	123300	396516190	15690	15690	15690	15690	2
427	20240625	123200	396484810	15690	15680	15690	15680	64
428	20240625	123100	395480670	15690	15690	15690	15690	5
429	20240625	123000	395402220	15690	15670	15690	15670	13
430	20240625	122900	395198470	15670	15670	15670	15670	1
431	20240625	122800	395182800	15690	15690	15690	15690	0
432	20240625	122700	395182800	15690	15690	15690	15690	1
433	20240625	122600	395167110	15690	15690	15690	15690	2
434	20240625	122500	395135730	15690	15690	15690	15690	1
435	20240625	122400	395120040	15690	15670	15690	15670	32
436	20240625	122300	394618580	15690	15680	15690	15680	19
437	20240625	122200	394320650	15690	15690	15690	15690	128
438	20240625	122100	392312330	15690	15690	15690	15690	1
439	20240625	122000	392296640	15690	15690	15690	15690	0
440	20240625	121900	392296640	15690	15690	15690	15690	4
441	20240625	121800	392233880	15690	15690	15690	15690	0
442	20240625	121700	392233880	15690	15690	15690	15690	5
443	20240625	121600	392155430	15700	15700	15700	15690	103
444	20240625	121500	390539330	15690	15690	15690	15690	19
445	20240625	121400	390241220	15690	15680	15690	15680	160
446	20240625	121300	387732410	15680	15680	15680	15680	127
447	20240625	121200	385741050	15680	15680	15680	15680	0
448	20240625	121100	385741050	15680	15680	15680	15680	774
449	20240625	121000	373604730	15680	15680	15680	15680	492
450	20240625	120900	365890170	15680	15680	15680	15680	161
451	20240625	120800	363365690	15680	15630	15680	15630	817
452	20240625	120700	350580370	15630	15630	15630	15630	3
453	20240625	120600	350533480	15630	15650	15650	15630	1335
454	20240625	120500	329664190	15660	15660	15660	15660	100
455	20240625	120400	328098190	15670	15670	15670	15670	0
456	20240625	120300	328098190	15670	15670	15670	15670	1
457	20240625	120200	328082520	15650	15650	15650	15650	101
458	20240625	120100	326501870	15640	15670	15670	15640	203
459	20240625	120000	323326780	15670	15670	15670	15670	1
460	20240625	115900	323311110	15640	15650	15660	15640	301
461	20240625	115800	318602880	15660	15660	15660	15660	0
462	20240625	115700	318602880	15660	15660	15660	15660	10
463	20240625	115600	318446280	15670	15670	15670	15670	6
464	20240625	115500	318352260	15650	15650	15650	15650	5
465	20240625	115400	318274010	15670	15670	15670	15670	19
466	20240625	115300	317976280	15670	15670	15670	15670	1
467	20240625	115200	317960610	15670	15670	15670	15670	0
468	20240625	115100	317960610	15670	15670	15670	15670	0
469	20240625	115000	317960610	15670	15670	15670	15670	0
470	20240625	114900	317960610	15670	15670	15670	15670	1
471	20240625	114800	317944940	15670	15670	15670	15670	0
472	20240625	114700	317944940	15670	15670	15670	15670	10
473	20240625	114600	317788240	15680	15640	15680	15640	115
474	20240625	114500	315989600	15680	15650	15680	15650	2
475	20240625	114400	315958270	15680	15680	15680	15680	0
476	20240625	114300	315958270	15680	15660	15680	15640	751
477	20240625	114200	304211940	15680	15680	15680	15680	101
478	20240625	114100	302628260	15680	15680	15680	15680	0
479	20240625	114000	302628260	15680	15680	15680	15680	2
480	20240625	113900	302596900	15650	15650	15650	15650	15
481	20240625	113800	302362150	15650	15670	15670	15650	478
482	20240625	113700	294880150	15680	15680	15680	15680	5
483	20240625	113600	294801750	15680	15680	15680	15680	1
484	20240625	113500	294786070	15680	15670	15680	15670	36
485	20240625	113400	294221890	15680	15660	15680	15660	380
486	20240625	113300	288268960	15660	15660	15660	15660	0
487	20240625	113200	288268960	15660	15660	15660	15660	1
488	20240625	113100	288253300	15660	15660	15660	15660	1
489	20240625	113000	288237640	15670	15670	15670	15670	0
490	20240625	112900	288237640	15670	15670	15670	15670	0
491	20240625	112800	288237640	15670	15670	15670	15670	2
492	20240625	112700	288206300	15660	15660	15660	15660	82
493	20240625	112600	286922180	15660	15660	15660	15660	1
494	20240625	112500	286906520	15650	15660	15660	15650	50
495	20240625	112400	286123920	15670	15670	15670	15670	0
496	20240625	112300	286123920	15670	15670	15670	15670	5
497	20240625	112200	286045570	15670	15670	15670	15670	0
498	20240625	112100	286045570	15670	15650	15670	15650	305
499	20240625	112000	281272300	15670	15670	15670	15670	0
500	20240625	111900	281272300	15670	15670	15670	15670	0
501	20240625	111800	281272300	15670	15670	15670	15670	0
502	20240625	111700	281272300	15670	15650	15670	15650	36
503	20240625	111600	280708840	15660	15660	15660	15660	32
504	20240625	111500	280207720	15660	15660	15660	15660	0
505	20240625	111400	280207720	15660	15650	15660	15650	11
506	20240625	111300	280035510	15660	15660	15660	15660	81
507	20240625	111200	278767050	15660	15670	15670	15660	373
508	20240625	111100	272925120	15680	15680	15680	15680	1
509	20240625	111000	272909440	15680	15680	15680	15680	11
510	20240625	110900	272736960	15680	15670	15680	15670	116
511	20240625	110800	270918240	15680	15680	15680	15680	0
512	20240625	110700	270918240	15680	15680	15680	15680	0
513	20240625	110600	270918240	15680	15680	15680	15680	1
514	20240625	110500	270902560	15660	15670	15670	15660	20
515	20240625	110400	270589290	15680	15680	15680	15680	71
516	20240625	110300	269476010	15670	15670	15670	15670	29
517	20240625	110200	269021580	15670	15660	15670	15660	238
518	20240625	110100	265294490	15670	15670	15680	15670	328
519	20240625	110000	260154720	15680	15670	15680	15670	24
520	20240625	105900	259778620	15670	15670	15670	15670	23
521	20240625	105800	259418210	15670	15670	15670	15670	66
522	20240625	105700	258383990	15680	15680	15680	15680	0
523	20240625	105600	258383990	15680	15680	15680	15680	0
524	20240625	105500	258383990	15680	15670	15680	15670	21
525	20240625	105400	258054910	15670	15670	15670	15670	30
526	20240625	105300	257584810	15670	15670	15670	15670	0
527	20240625	105200	257584810	15670	15680	15680	15670	11
528	20240625	105100	257412430	15680	15680	15680	15680	0
529	20240625	105000	257412430	15680	15680	15680	15680	0
530	20240625	104900	257412430	15680	15680	15680	15680	0
531	20240625	104800	257412430	15680	15650	15680	15650	3
532	20240625	104700	257365450	15690	15690	15690	15690	0
533	20240625	104600	257365450	15690	15690	15690	15690	0
534	20240625	104500	257365450	15690	15690	15690	15690	31
535	20240625	104400	256879060	15690	15690	15690	15690	12
536	20240625	104300	256690780	15690	15690	15690	15690	1
537	20240625	104200	256675090	15700	15700	15700	15700	0
538	20240625	104100	256675090	15700	15650	15700	15650	194
539	20240625	104000	253637890	15700	15700	15700	15700	0
540	20240625	103900	253637890	15700	15650	15700	15650	6
541	20240625	103800	253543940	15650	15650	15650	15650	0
542	20240625	103700	253543940	15650	15670	15670	15650	351
543	20240625	103600	248048760	15700	15700	15700	15700	2
544	20240625	103500	248017360	15670	15690	15700	15670	62
545	20240625	103400	247044550	15690	15690	15690	15690	51
546	20240625	103300	246244360	15690	15690	15690	15690	5
547	20240625	103200	246165910	15690	15690	15690	15690	0
548	20240625	103100	246165910	15690	15690	15690	15690	0
549	20240625	103000	246165910	15690	15690	15690	15690	0
550	20240625	102900	246165910	15690	15690	15690	15690	0
551	20240625	102800	246165910	15690	15690	15690	15690	2
552	20240625	102700	246134530	15700	15670	15700	15670	100
553	20240625	102600	244565450	15670	15670	15670	15670	261
554	20240625	102500	240475580	15670	15670	15670	15670	0
555	20240625	102400	240475580	15670	15670	15670	15670	110
556	20240625	102300	238751880	15700	15670	15700	15670	7
557	20240625	102200	238642060	15670	15670	15670	15660	111
558	20240625	102100	236903690	15670	15670	15670	15660	26
559	20240625	102000	236496320	15670	15660	15670	15660	11
560	20240625	101900	236324050	15670	15670	15670	15670	9
561	20240625	101800	236183020	15670	15670	15670	15670	0
562	20240625	101700	236183020	15670	15670	15670	15670	1
563	20240625	101600	236167350	15670	15670	15670	15670	3
564	20240625	101500	236120340	15670	15670	15670	15670	2
565	20240625	101400	236089000	15670	15670	15670	15670	1
566	20240625	101300	236073330	15670	15670	15670	15670	200
567	20240625	101200	232939330	15670	15670	15670	15670	45
568	20240625	101100	232234180	15670	15670	15670	15670	0
569	20240625	101000	232234180	15670	15670	15670	15670	0
570	20240625	100900	232234180	15670	15670	15670	15670	0
571	20240625	100800	232234180	15670	15670	15670	15670	2
572	20240625	100700	232202840	15670	15670	15670	15670	1
573	20240625	100600	232187170	15670	15670	15670	15660	239
574	20240625	100500	228443390	15670	15670	15670	15670	9
575	20240625	100400	228302360	15690	15690	15690	15690	100
576	20240625	100300	226733360	15690	15690	15690	15690	500
577	20240625	100200	218888360	15690	15670	15690	15660	339
578	20240625	100100	213578740	15670	15670	15700	15670	10
579	20240625	100000	213421980	15700	15700	15700	15700	60
580	20240625	095900	212479980	15710	15710	15710	15700	99
581	20240625	095800	210925160	15710	15710	15710	15710	1
582	20240625	095700	210909450	15700	15700	15700	15700	99
583	20240625	095600	209355150	15700	15710	15710	15670	65
584	20240625	095500	208335970	15680	15710	15710	15680	202
585	20240625	095400	205168550	15710	15680	15710	15680	25
586	20240625	095300	204776520	15710	15700	15710	15680	13
587	20240625	095200	204572470	15700	15700	15700	15700	577
588	20240625	095100	195513570	15710	15710	15710	15710	0
589	20240625	095000	195513570	15710	15670	15710	15670	98
590	20240625	094900	193976990	15710	15700	15710	15660	168
591	20240625	094800	191343820	15710	15710	15710	15710	53
592	20240625	094700	190511190	15700	15700	15700	15700	32
593	20240625	094600	190008790	15650	15650	15650	15650	5
594	20240625	094500	189930540	15700	15700	15700	15700	100
595	20240625	094400	188360540	15710	15700	15710	15700	101
596	20240625	094300	186774830	15710	15690	15710	15630	1002
597	20240625	094200	171093260	15680	15710	15710	15680	859
598	20240625	094100	157609090	15730	15730	15730	15730	2
599	20240625	094000	157577630	15730	15730	15730	15730	13
600	20240625	093900	157373140	15730	15730	15730	15730	20
601	20240625	093800	157058540	15730	15730	15730	15730	5
602	20240625	093700	156979890	15730	15730	15730	15730	0
603	20240625	093600	156979890	15730	15700	15730	15700	312
604	20240625	093500	152081460	15700	15700	15700	15700	1
605	20240625	093400	152065760	15700	15700	15700	15700	15
606	20240625	093300	151830260	15770	15700	15770	15700	51
607	20240625	093200	151029420	15700	15700	15700	15690	204
608	20240625	093100	147828150	15700	15770	15770	15700	742
609	20240625	093000	136178230	15700	15710	15710	15700	1303
610	20240625	092900	115710460	15720	15750	15790	15720	1044
611	20240625	092800	99294720	15790	15790	15790	15790	0
612	20240625	092700	99294720	15790	15790	15790	15790	0
613	20240625	092600	99294720	15790	15730	15790	15730	104
614	20240625	092500	97657480	15730	15740	15750	15730	564
615	20240625	092400	88780480	15780	15780	15780	15780	4
616	20240625	092300	88717360	15790	15790	15790	15790	1
617	20240625	092200	88701570	15800	15800	15800	15800	0
618	20240625	092100	88701570	15800	15790	15800	15790	7
619	20240625	092000	88590990	15800	15800	15800	15800	20
620	20240625	091900	88274990	15800	15800	15800	15740	1531
621	20240625	091800	64170890	15800	15750	15800	15750	47
622	20240625	091700	63430140	15800	15740	15800	15740	120
623	20240625	091600	61540440	15800	15800	15800	15800	0
624	20240625	091500	61540440	15800	15800	15800	15740	42
625	20240625	091400	60879240	15740	15800	15800	15740	31
626	20240625	091300	60391240	15740	15800	15800	15740	345
627	20240625	091200	54953150	15810	15800	15810	15800	156
628	20240625	091100	52488240	15810	15790	15810	15750	98
629	20240625	091000	50940180	15800	15800	15800	15740	193
630	20240625	090900	47901640	15800	15740	15800	15740	7
631	20240625	090800	47791110	15770	15780	15800	15770	1184
632	20240625	090700	29095640	15790	15790	15790	15790	174
633	20240625	090600	26348180	15780	15790	15790	15780	95
634	20240625	090500	24848330	15790	15790	15790	15790	3
635	20240625	090400	24800960	15790	15780	15790	15780	207
636	20240625	090300	21534490	15780	15770	15780	15770	3
637	20240625	090200	21487160	15700	15770	15770	15700	146
638	20240625	090100	19193520	15770	15710	15770	15710	216
639	20240625	090000	15791040	15780	15700	15780	15700	881