KissMeData/210120/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204200	182047000	13090	13090	13090	13090	278
3	20240625	204100	182047000	13090	13090	13090	13090	0
4	20240625	204000	182047000	13090	13090	13090	13090	0
5	20240625	203900	182047000	13090	13090	13090	13090	0
6	20240625	203800	182047000	13090	13090	13090	13090	0
7	20240625	203700	182047000	13090	13090	13090	13090	0
8	20240625	203600	182047000	13090	13090	13090	13090	0
9	20240625	203500	182047000	13090	13090	13090	13090	0
10	20240625	203400	182047000	13090	13090	13090	13090	0
11	20240625	203300	182047000	13090	13090	13090	13090	0
12	20240625	203200	182047000	13090	13090	13090	13090	0
13	20240625	203100	182047000	13090	13090	13090	13090	0
14	20240625	203000	182047000	13090	13090	13090	13090	0
15	20240625	202900	182047000	13090	13090	13090	13090	0
16	20240625	202800	182047000	13090	13090	13090	13090	0
17	20240625	202700	182047000	13090	13090	13090	13090	0
18	20240625	202600	182047000	13090	13090	13090	13090	0
19	20240625	202500	182047000	13090	13090	13090	13090	0
20	20240625	202400	182047000	13090	13090	13090	13090	0
21	20240625	202300	182047000	13090	13090	13090	13090	0
22	20240625	202200	182047000	13090	13090	13090	13090	0
23	20240625	202100	182047000	13090	13090	13090	13090	0
24	20240625	202000	182047000	13090	13090	13090	13090	0
25	20240625	201900	182047000	13090	13090	13090	13090	0
26	20240625	201800	182047000	13090	13090	13090	13090	0
27	20240625	201700	182047000	13090	13090	13090	13090	0
28	20240625	201600	182047000	13090	13090	13090	13090	0
29	20240625	201500	182047000	13090	13090	13090	13090	0
30	20240625	201400	182047000	13090	13090	13090	13090	0
31	20240625	201300	182047000	13090	13090	13090	13090	0
32	20240625	201200	182047000	13090	13090	13090	13090	278
33	20240625	201100	182047000	13090	13090	13090	13090	0
34	20240625	201000	182047000	13090	13090	13090	13090	0
35	20240625	200900	182047000	13090	13090	13090	13090	0
36	20240625	200800	182047000	13090	13090	13090	13090	0
37	20240625	200700	182047000	13090	13090	13090	13090	0
38	20240625	200600	182047000	13090	13090	13090	13090	0
39	20240625	200500	182047000	13090	13090	13090	13090	0
40	20240625	200400	182047000	13090	13090	13090	13090	0
41	20240625	200300	182047000	13090	13090	13090	13090	0
42	20240625	200200	182047000	13090	13090	13090	13090	0
43	20240625	200100	182047000	13090	13090	13090	13090	0
44	20240625	200000	182047000	13090	13090	13090	13090	0
45	20240625	195900	182047000	13090	13090	13090	13090	0
46	20240625	195800	182047000	13090	13090	13090	13090	0
47	20240625	195700	182047000	13090	13090	13090	13090	0
48	20240625	195600	182047000	13090	13090	13090	13090	0
49	20240625	195500	182047000	13090	13090	13090	13090	0
50	20240625	195400	182047000	13090	13090	13090	13090	0
51	20240625	195300	182047000	13090	13090	13090	13090	0
52	20240625	195200	182047000	13090	13090	13090	13090	0
53	20240625	195100	182047000	13090	13090	13090	13090	0
54	20240625	195000	182047000	13090	13090	13090	13090	0
55	20240625	194900	182047000	13090	13090	13090	13090	0
56	20240625	194800	182047000	13090	13090	13090	13090	0
57	20240625	194700	182047000	13090	13090	13090	13090	0
58	20240625	194600	182047000	13090	13090	13090	13090	0
59	20240625	194500	182047000	13090	13090	13090	13090	0
60	20240625	194400	182047000	13090	13090	13090	13090	0
61	20240625	194300	182047000	13090	13090	13090	13090	0
62	20240625	194200	182047000	13090	13090	13090	13090	278
63	20240625	194100	182047000	13090	13090	13090	13090	0
64	20240625	194000	182047000	13090	13090	13090	13090	0
65	20240625	193900	182047000	13090	13090	13090	13090	0
66	20240625	193800	182047000	13090	13090	13090	13090	0
67	20240625	193700	182047000	13090	13090	13090	13090	0
68	20240625	193600	182047000	13090	13090	13090	13090	0
69	20240625	193500	182047000	13090	13090	13090	13090	0
70	20240625	193400	182047000	13090	13090	13090	13090	0
71	20240625	193300	182047000	13090	13090	13090	13090	0
72	20240625	193200	182047000	13090	13090	13090	13090	0
73	20240625	193100	182047000	13090	13090	13090	13090	0
74	20240625	193000	182047000	13090	13090	13090	13090	0
75	20240625	192900	182047000	13090	13090	13090	13090	0
76	20240625	192800	182047000	13090	13090	13090	13090	0
77	20240625	192700	182047000	13090	13090	13090	13090	0
78	20240625	192600	182047000	13090	13090	13090	13090	0
79	20240625	192500	182047000	13090	13090	13090	13090	0
80	20240625	192400	182047000	13090	13090	13090	13090	0
81	20240625	192300	182047000	13090	13090	13090	13090	0
82	20240625	192200	182047000	13090	13090	13090	13090	0
83	20240625	192100	182047000	13090	13090	13090	13090	0
84	20240625	192000	182047000	13090	13090	13090	13090	0
85	20240625	191900	182047000	13090	13090	13090	13090	0
86	20240625	191800	182047000	13090	13090	13090	13090	0
87	20240625	191700	182047000	13090	13090	13090	13090	0
88	20240625	191600	182047000	13090	13090	13090	13090	0
89	20240625	191500	182047000	13090	13090	13090	13090	0
90	20240625	191400	182047000	13090	13090	13090	13090	0
91	20240625	191300	182047000	13090	13090	13090	13090	0
92	20240625	191200	182047000	13090	13090	13090	13090	278
93	20240625	191100	182047000	13090	13090	13090	13090	0
94	20240625	191000	182047000	13090	13090	13090	13090	0
95	20240625	190900	182047000	13090	13090	13090	13090	0
96	20240625	190800	182047000	13090	13090	13090	13090	0
97	20240625	190700	182047000	13090	13090	13090	13090	0
98	20240625	190600	182047000	13090	13090	13090	13090	0
99	20240625	190500	182047000	13090	13090	13090	13090	0
100	20240625	190400	182047000	13090	13090	13090	13090	0
101	20240625	190300	182047000	13090	13090	13090	13090	0
102	20240625	190200	182047000	13090	13090	13090	13090	0
103	20240625	190100	182047000	13090	13090	13090	13090	0
104	20240625	190000	182047000	13090	13090	13090	13090	0
105	20240625	185900	182047000	13090	13090	13090	13090	0
106	20240625	185800	182047000	13090	13090	13090	13090	0
107	20240625	185700	182047000	13090	13090	13090	13090	0
108	20240625	185600	182047000	13090	13090	13090	13090	0
109	20240625	185500	182047000	13090	13090	13090	13090	0
110	20240625	185400	182047000	13090	13090	13090	13090	0
111	20240625	185300	182047000	13090	13090	13090	13090	0
112	20240625	185200	182047000	13090	13090	13090	13090	0
113	20240625	185100	182047000	13090	13090	13090	13090	0
114	20240625	185000	182047000	13090	13090	13090	13090	0
115	20240625	184900	182047000	13090	13090	13090	13090	0
116	20240625	184800	182047000	13090	13090	13090	13090	0
117	20240625	184700	182047000	13090	13090	13090	13090	0
118	20240625	184600	182047000	13090	13090	13090	13090	0
119	20240625	184500	182047000	13090	13090	13090	13090	0
120	20240625	184400	182047000	13090	13090	13090	13090	0
121	20240625	184300	182047000	13090	13090	13090	13090	0
122	20240625	184200	182047000	13090	13090	13090	13090	278
123	20240625	184100	182047000	13090	13090	13090	13090	0
124	20240625	184000	182047000	13090	13090	13090	13090	0
125	20240625	183900	182047000	13090	13090	13090	13090	0
126	20240625	183800	182047000	13090	13090	13090	13090	0
127	20240625	183700	182047000	13090	13090	13090	13090	0
128	20240625	183600	182047000	13090	13090	13090	13090	0
129	20240625	183500	182047000	13090	13090	13090	13090	0
130	20240625	183400	182047000	13090	13090	13090	13090	0
131	20240625	183300	182047000	13090	13090	13090	13090	0
132	20240625	183200	182047000	13090	13090	13090	13090	0
133	20240625	183100	182047000	13090	13090	13090	13090	0
134	20240625	183000	182047000	13090	13090	13090	13090	0
135	20240625	182900	182047000	13090	13090	13090	13090	0
136	20240625	182800	182047000	13090	13090	13090	13090	0
137	20240625	182700	182047000	13090	13090	13090	13090	0
138	20240625	182600	182047000	13090	13090	13090	13090	0
139	20240625	182500	182047000	13090	13090	13090	13090	0
140	20240625	182400	182047000	13090	13090	13090	13090	0
141	20240625	182300	182047000	13090	13090	13090	13090	0
142	20240625	182200	182047000	13090	13090	13090	13090	0
143	20240625	182100	182047000	13090	13090	13090	13090	0
144	20240625	182000	182047000	13090	13090	13090	13090	0
145	20240625	181900	182047000	13090	13090	13090	13090	0
146	20240625	181800	182047000	13090	13090	13090	13090	0
147	20240625	181700	182047000	13090	13090	13090	13090	0
148	20240625	181600	182047000	13090	13090	13090	13090	0
149	20240625	181500	182047000	13090	13090	13090	13090	0
150	20240625	181400	182047000	13090	13090	13090	13090	0
151	20240625	181300	182047000	13090	13090	13090	13090	0
152	20240625	181200	182047000	13090	13090	13090	13090	278
153	20240625	181100	182047000	13090	13090	13090	13090	0
154	20240625	181000	182047000	13090	13090	13090	13090	0
155	20240625	180900	182047000	13090	13090	13090	13090	0
156	20240625	180800	182047000	13090	13090	13090	13090	0
157	20240625	180700	182047000	13090	13090	13090	13090	0
158	20240625	180600	182047000	13090	13090	13090	13090	0
159	20240625	180500	182047000	13090	13090	13090	13090	0
160	20240625	180400	182047000	13090	13090	13090	13090	0
161	20240625	180300	182047000	13090	13090	13090	13090	0
162	20240625	180200	182047000	13090	13090	13090	13090	0
163	20240625	180100	182047000	13090	13090	13090	13090	0
164	20240625	180000	182047000	13090	13090	13090	13090	0
165	20240625	175900	182047000	13090	13090	13090	13090	0
166	20240625	175800	182047000	13090	13090	13090	13090	0
167	20240625	175700	182047000	13090	13090	13090	13090	0
168	20240625	175600	182047000	13090	13090	13090	13090	0
169	20240625	175500	182047000	13090	13090	13090	13090	0
170	20240625	175400	182047000	13090	13090	13090	13090	0
171	20240625	175300	182047000	13090	13090	13090	13090	0
172	20240625	175200	182047000	13090	13090	13090	13090	0
173	20240625	175100	182047000	13090	13090	13090	13090	0
174	20240625	175000	182047000	13090	13090	13090	13090	0
175	20240625	174900	182047000	13090	13090	13090	13090	0
176	20240625	174800	182047000	13090	13090	13090	13090	0
177	20240625	174700	182047000	13090	13090	13090	13090	0
178	20240625	174600	182047000	13090	13090	13090	13090	0
179	20240625	174500	182047000	13090	13090	13090	13090	0
180	20240625	174400	182047000	13090	13090	13090	13090	0
181	20240625	174300	182047000	13090	13090	13090	13090	0
182	20240625	174200	182047000	13090	13090	13090	13090	278
183	20240625	174100	182047000	13090	13090	13090	13090	0
184	20240625	174000	182047000	13090	13090	13090	13090	0
185	20240625	173900	182047000	13090	13090	13090	13090	0
186	20240625	173800	182047000	13090	13090	13090	13090	0
187	20240625	173700	182047000	13090	13090	13090	13090	0
188	20240625	173600	182047000	13090	13090	13090	13090	0
189	20240625	173500	182047000	13090	13090	13090	13090	0
190	20240625	173400	182047000	13090	13090	13090	13090	0
191	20240625	173300	182047000	13090	13090	13090	13090	0
192	20240625	173200	182047000	13090	13090	13090	13090	0
193	20240625	173100	182047000	13090	13090	13090	13090	0
194	20240625	173000	182047000	13090	13090	13090	13090	0
195	20240625	172900	182047000	13090	13090	13090	13090	0
196	20240625	172800	182047000	13090	13090	13090	13090	0
197	20240625	172700	182047000	13090	13090	13090	13090	0
198	20240625	172600	182047000	13090	13090	13090	13090	0
199	20240625	172500	182047000	13090	13090	13090	13090	0
200	20240625	172400	182047000	13090	13090	13090	13090	0
201	20240625	172300	182047000	13090	13090	13090	13090	0
202	20240625	172200	182047000	13090	13090	13090	13090	0
203	20240625	172100	182047000	13090	13090	13090	13090	0
204	20240625	172000	182047000	13090	13090	13090	13090	0
205	20240625	171900	182047000	13090	13090	13090	13090	0
206	20240625	171800	182047000	13090	13090	13090	13090	0
207	20240625	171700	182047000	13090	13090	13090	13090	0
208	20240625	171600	182047000	13090	13090	13090	13090	0
209	20240625	171500	182047000	13090	13090	13090	13090	0
210	20240625	171400	182047000	13090	13090	13090	13090	0
211	20240625	171300	182047000	13090	13090	13090	13090	0
212	20240625	171200	182047000	13090	13090	13090	13090	278
213	20240625	171100	182047000	13090	13090	13090	13090	0
214	20240625	171000	182047000	13090	13090	13090	13090	0
215	20240625	170900	182047000	13090	13090	13090	13090	0
216	20240625	170800	182047000	13090	13090	13090	13090	0
217	20240625	170700	182047000	13090	13090	13090	13090	0
218	20240625	170600	182047000	13090	13090	13090	13090	0
219	20240625	170500	182047000	13090	13090	13090	13090	0
220	20240625	170400	182047000	13090	13090	13090	13090	0
221	20240625	170300	182047000	13090	13090	13090	13090	0
222	20240625	170200	182047000	13090	13090	13090	13090	0
223	20240625	170100	182047000	13090	13090	13090	13090	0
224	20240625	170000	182047000	13090	13090	13090	13090	0
225	20240625	165900	182047000	13090	13090	13090	13090	0
226	20240625	165800	182047000	13090	13090	13090	13090	0
227	20240625	165700	182047000	13090	13090	13090	13090	0
228	20240625	165600	182047000	13090	13090	13090	13090	0
229	20240625	165500	182047000	13090	13090	13090	13090	0
230	20240625	165400	182047000	13090	13090	13090	13090	0
231	20240625	165300	182047000	13090	13090	13090	13090	0
232	20240625	165200	182047000	13090	13090	13090	13090	0
233	20240625	165100	182047000	13090	13090	13090	13090	0
234	20240625	165000	182047000	13090	13090	13090	13090	0
235	20240625	164900	182047000	13090	13090	13090	13090	0
236	20240625	164800	182047000	13090	13090	13090	13090	0
237	20240625	164700	182047000	13090	13090	13090	13090	0
238	20240625	164600	182047000	13090	13090	13090	13090	0
239	20240625	164500	182047000	13090	13090	13090	13090	0
240	20240625	164400	182047000	13090	13090	13090	13090	0
241	20240625	164300	182047000	13090	13090	13090	13090	0
242	20240625	164200	182047000	13090	13090	13090	13090	278
243	20240625	164100	182047000	13090	13090	13090	13090	0
244	20240625	164000	182047000	13090	13090	13090	13090	0
245	20240625	163900	182047000	13090	13090	13090	13090	0
246	20240625	163800	182047000	13090	13090	13090	13090	0
247	20240625	163700	182047000	13090	13090	13090	13090	0
248	20240625	163600	182047000	13090	13090	13090	13090	0
249	20240625	163500	182047000	13090	13090	13090	13090	0
250	20240625	163400	182047000	13090	13090	13090	13090	0
251	20240625	163300	182047000	13090	13090	13090	13090	0
252	20240625	163200	182047000	13090	13090	13090	13090	0
253	20240625	163100	182047000	13090	13090	13090	13090	0
254	20240625	163000	182047000	13090	13090	13090	13090	0
255	20240625	162900	182047000	13090	13090	13090	13090	0
256	20240625	162800	182047000	13090	13090	13090	13090	0
257	20240625	162700	182047000	13090	13090	13090	13090	0
258	20240625	162600	182047000	13090	13090	13090	13090	0
259	20240625	162500	182047000	13090	13090	13090	13090	0
260	20240625	162400	182047000	13090	13090	13090	13090	0
261	20240625	162300	182047000	13090	13090	13090	13090	0
262	20240625	162200	182047000	13090	13090	13090	13090	0
263	20240625	162100	182047000	13090	13090	13090	13090	0
264	20240625	162000	182047000	13090	13090	13090	13090	0
265	20240625	161900	182047000	13090	13090	13090	13090	0
266	20240625	161800	182047000	13090	13090	13090	13090	0
267	20240625	161700	182047000	13090	13090	13090	13090	0
268	20240625	161600	182047000	13090	13090	13090	13090	0
269	20240625	161500	182047000	13090	13090	13090	13090	0
270	20240625	161400	182047000	13090	13090	13090	13090	0
271	20240625	161300	182047000	13090	13090	13090	13090	0
272	20240625	161200	182047000	13090	13090	13090	13090	278
273	20240625	161100	182047000	13090	13090	13090	13090	0
274	20240625	161000	182047000	13090	13090	13090	13090	0
275	20240625	160900	182047000	13090	13090	13090	13090	0
276	20240625	160800	182047000	13090	13090	13090	13090	0
277	20240625	160700	182047000	13090	13090	13090	13090	0
278	20240625	160600	182047000	13090	13090	13090	13090	0
279	20240625	160500	182047000	13090	13090	13090	13090	0
280	20240625	160400	182047000	13090	13090	13090	13090	0
281	20240625	160300	182047000	13090	13090	13090	13090	0
282	20240625	160200	182047000	13090	13090	13090	13090	0
283	20240625	160100	182047000	13090	13090	13090	13090	0
284	20240625	160000	182047000	13090	13090	13090	13090	0
285	20240625	155900	182047000	13090	13090	13090	13090	0
286	20240625	155800	182047000	13090	13090	13090	13090	0
287	20240625	155700	182047000	13090	13090	13090	13090	0
288	20240625	155600	182047000	13090	13090	13090	13090	0
289	20240625	155500	182047000	13090	13090	13090	13090	0
290	20240625	155400	182047000	13090	13090	13090	13090	0
291	20240625	155300	182047000	13090	13090	13090	13090	0
292	20240625	155200	182047000	13090	13090	13090	13090	0
293	20240625	155100	182047000	13090	13090	13090	13090	0
294	20240625	155000	182047000	13090	13090	13090	13090	0
295	20240625	154900	182047000	13090	13090	13090	13090	0
296	20240625	154800	182047000	13090	13090	13090	13090	0
297	20240625	154700	182047000	13090	13090	13090	13090	0
298	20240625	154600	182047000	13090	13090	13090	13090	0
299	20240625	154500	182047000	13090	13090	13090	13090	0
300	20240625	154400	182047000	13090	13090	13090	13090	0
301	20240625	154300	182047000	13090	13090	13090	13090	0
302	20240625	154200	182047000	13090	13090	13090	13090	278
303	20240625	154100	182047000	13090	13090	13090	13090	0
304	20240625	154000	182047000	13090	13090	13090	13090	0
305	20240625	153900	182047000	13090	13090	13090	13090	0
306	20240625	153800	182047000	13090	13090	13090	13090	0
307	20240625	153700	182047000	13090	13090	13090	13090	0
308	20240625	153600	182047000	13090	13090	13090	13090	0
309	20240625	153500	182047000	13090	13090	13090	13090	0
310	20240625	153400	182047000	13090	13090	13090	13090	0
311	20240625	153300	182047000	13090	13090	13090	13090	0
312	20240625	153200	182047000	13090	13090	13090	13090	0
313	20240625	153100	182047000	13090	13090	13090	13090	0
314	20240625	153000	182047000	13090	13090	13090	13090	278
315	20240625	152900	178407980	13050	13050	13050	13050	0
316	20240625	152800	178407980	13050	13050	13050	13050	0
317	20240625	152700	178407980	13050	13050	13050	13050	0
318	20240625	152600	178407980	13050	13050	13050	13050	0
319	20240625	152500	178407980	13050	13050	13050	13050	0
320	20240625	152400	178407980	13050	13050	13050	13050	0
321	20240625	152300	178407980	13050	13050	13050	13050	0
322	20240625	152200	178407980	13050	13050	13050	13050	0
323	20240625	152100	178407980	13050	13050	13050	13050	0
324	20240625	152000	178407980	13050	13050	13050	13050	0
325	20240625	151900	178407980	13050	13050	13050	13050	0
326	20240625	151800	178407980	13050	13050	13050	13050	0
327	20240625	151700	178407980	13050	13050	13050	13050	1
328	20240625	151600	178394930	12970	12970	12970	12960	34
329	20240625	151500	177954010	13000	13020	13020	13000	20
330	20240625	151400	177693710	13060	13060	13060	13060	0
331	20240625	151300	177693710	13060	13060	13060	13060	0
332	20240625	151200	177693710	13060	13060	13060	13060	6
333	20240625	151100	177615350	13080	13080	13080	13080	0
334	20240625	151000	177615350	13080	13080	13080	13080	1
335	20240625	150900	177602270	13060	13060	13060	13060	49
336	20240625	150800	176962330	13090	13090	13090	13090	0
337	20240625	150700	176962330	13090	13090	13090	13090	0
338	20240625	150600	176962330	13090	13090	13090	13090	0
339	20240625	150500	176962330	13090	13090	13090	13090	0
340	20240625	150400	176962330	13090	13090	13090	13090	0
341	20240625	150300	176962330	13090	13090	13090	13090	0
342	20240625	150200	176962330	13090	13090	13090	13090	2
343	20240625	150100	176936150	13090	13090	13090	13090	0
344	20240625	150000	176936150	13090	13090	13090	13090	0
345	20240625	145900	176936150	13090	13090	13090	13090	0
346	20240625	145800	176936150	13090	13090	13090	13090	0
347	20240625	145700	176936150	13090	13090	13090	13090	0
348	20240625	145600	176936150	13090	13090	13090	13090	23
349	20240625	145500	176635080	13090	13090	13090	13090	10
350	20240625	145400	176504180	13090	13090	13090	13090	0
351	20240625	145300	176504180	13090	13090	13090	13090	0
352	20240625	145200	176504180	13090	13090	13090	13090	26
353	20240625	145100	176163840	13090	13090	13090	13090	0
354	20240625	145000	176163840	13090	13090	13090	13090	0
355	20240625	144900	176163840	13090	13090	13090	13090	0
356	20240625	144800	176163840	13090	13090	13090	13090	50
357	20240625	144700	175509340	13090	13090	13090	13090	0
358	20240625	144600	175509340	13090	13090	13090	13090	0
359	20240625	144500	175509340	13090	13090	13090	13090	1
360	20240625	144400	175496250	13080	13080	13080	13080	0
361	20240625	144300	175496250	13080	13080	13080	13080	9
362	20240625	144200	175378530	13100	13100	13100	13100	0
363	20240625	144100	175378530	13100	13100	13100	13100	0
364	20240625	144000	175378530	13100	13100	13100	13100	0
365	20240625	143900	175378530	13100	13100	13100	13100	0
366	20240625	143800	175378530	13100	13100	13100	13100	0
367	20240625	143700	175378530	13100	13100	13100	13100	0
368	20240625	143600	175378530	13100	13100	13100	13100	2
369	20240625	143500	175352330	13080	13080	13080	13080	0
370	20240625	143400	175352330	13080	13080	13080	13080	1
371	20240625	143300	175339250	13080	13080	13080	13080	50
372	20240625	143200	174685250	13080	13080	13080	13080	0
373	20240625	143100	174685250	13080	13080	13080	13080	134
374	20240625	143000	172932530	13080	13080	13080	13080	0
375	20240625	142900	172932530	13080	13080	13080	13080	0
376	20240625	142800	172932530	13080	13080	13080	13080	0
377	20240625	142700	172932530	13080	13080	13080	13080	0
378	20240625	142600	172932530	13080	13080	13080	13080	0
379	20240625	142500	172932530	13080	13080	13080	13080	0
380	20240625	142400	172932530	13080	13080	13080	13080	2
381	20240625	142300	172906370	13080	13080	13080	13080	0
382	20240625	142200	172906370	13080	13080	13080	13080	0
383	20240625	142100	172906370	13080	13080	13080	13080	0
384	20240625	142000	172906370	13080	13080	13080	13080	0
385	20240625	141900	172906370	13080	13080	13080	13080	0
386	20240625	141800	172906370	13080	13080	13080	13080	0
387	20240625	141700	172906370	13080	13080	13080	13080	0
388	20240625	141600	172906370	13080	13080	13080	13080	1
389	20240625	141500	172893290	13060	13060	13060	13060	50
390	20240625	141400	172240290	13100	13100	13100	13100	0
391	20240625	141300	172240290	13100	13100	13100	13100	1
392	20240625	141200	172227190	13090	13090	13090	13090	0
393	20240625	141100	172227190	13090	13090	13090	13090	100
394	20240625	141000	170918190	13090	13090	13090	13090	100
395	20240625	140900	169609190	13090	13090	13090	13090	150
396	20240625	140800	167645690	13100	13010	13100	13010	363
397	20240625	140700	162910820	13010	13000	13010	13000	70
398	20240625	140600	162000770	13000	13000	13000	13000	0
399	20240625	140500	162000770	13000	13000	13000	13000	0
400	20240625	140400	162000770	13000	13000	13000	13000	1
401	20240625	140300	161987770	12970	13000	13000	12970	52
402	20240625	140200	161311830	13000	13000	13000	13000	0
403	20240625	140100	161311830	13000	13000	13000	13000	0
404	20240625	140000	161311830	13000	12990	13000	12990	6
405	20240625	135900	161233880	12990	12990	12990	12990	40
406	20240625	135800	160714280	12990	12990	12990	12990	0
407	20240625	135700	160714280	12990	12990	12990	12990	0
408	20240625	135600	160714280	12990	12990	12990	12990	0
409	20240625	135500	160714280	12990	12990	12990	12990	0
410	20240625	135400	160714280	12990	12990	12990	12990	100
411	20240625	135300	159415280	12990	12990	12990	12990	0
412	20240625	135200	159415280	12990	12990	12990	12990	0
413	20240625	135100	159415280	12990	12990	12990	12990	0
414	20240625	135000	159415280	12990	12990	12990	12990	0
415	20240625	134900	159415280	12990	12990	12990	12990	0
416	20240625	134800	159415280	12990	12920	12990	12920	60
417	20240625	134700	158639860	12920	12920	12920	12920	22
418	20240625	134600	158355620	12890	12900	12900	12890	30
419	20240625	134500	157968910	12890	12890	12890	12890	0
420	20240625	134400	157968910	12890	12890	12890	12890	0
421	20240625	134300	157968910	12890	12890	12890	12890	0
422	20240625	134200	157968910	12890	12880	12890	12880	48
423	20240625	134100	157350640	12880	12880	12880	12880	0
424	20240625	134000	157350640	12880	12830	12880	12830	30
425	20240625	133900	156964800	12800	12800	12800	12800	0
426	20240625	133800	156964800	12800	12800	12800	12800	0
427	20240625	133700	156964800	12800	12840	12840	12800	67
428	20240625	133600	156106660	12840	12840	12840	12840	1
429	20240625	133500	156093820	12850	12920	12920	12850	235
430	20240625	133400	153071590	12990	12990	12990	12990	0
431	20240625	133300	153071590	12990	12990	12990	12990	0
432	20240625	133200	153071590	12990	12990	12990	12990	0
433	20240625	133100	153071590	12990	12990	12990	12990	0
434	20240625	133000	153071590	12990	12990	12990	12990	0
435	20240625	132900	153071590	12990	12990	12990	12990	0
436	20240625	132800	153071590	12990	12990	12990	12990	0
437	20240625	132700	153071590	12990	12990	12990	12990	0
438	20240625	132600	153071590	12990	12990	12990	12990	0
439	20240625	132500	153071590	12990	12930	12990	12930	110
440	20240625	132400	151647730	12870	12870	12870	12870	0
441	20240625	132300	151647730	12870	12870	12870	12870	0
442	20240625	132200	151647730	12870	12890	12890	12870	5
443	20240625	132100	151583330	12940	12940	12940	12940	0
444	20240625	132000	151583330	12940	12900	12940	12900	2
445	20240625	131900	151557490	12900	12940	12940	12900	29
446	20240625	131800	151183270	12900	12900	12900	12900	55
447	20240625	131700	150473770	12900	12900	12900	12900	0
448	20240625	131600	150473770	12900	12930	12930	12900	105
449	20240625	131500	149117320	13020	13020	13020	13020	0
450	20240625	131400	149117320	13020	13020	13020	13020	0
451	20240625	131300	149117320	13020	13020	13020	13020	0
452	20240625	131200	149117320	13020	13020	13020	13020	0
453	20240625	131100	149117320	13020	13020	13020	13020	0
454	20240625	131000	149117320	13020	13020	13020	13020	0
455	20240625	130900	149117320	13020	13020	13020	13020	0
456	20240625	130800	149117320	13020	13020	13020	13020	0
457	20240625	130700	149117320	13020	13020	13020	13020	2
458	20240625	130600	149091280	12920	12920	12920	12920	15
459	20240625	130500	148897480	12920	12920	12920	12920	0
460	20240625	130400	148897480	12920	12920	12920	12920	0
461	20240625	130300	148897480	12920	12920	12920	12920	15
462	20240625	130200	148703680	12920	12920	12920	12920	0
463	20240625	130100	148703680	12920	12920	12920	12920	0
464	20240625	130000	148703680	12920	12930	12930	12920	15
465	20240625	125900	148509770	12930	12930	12930	12930	0
466	20240625	125800	148509770	12930	12930	12930	12930	0
467	20240625	125700	148509770	12930	12930	12930	12920	15
468	20240625	125600	148315860	12930	12930	12930	12930	0
469	20240625	125500	148315860	12930	12930	12930	12930	0
470	20240625	125400	148315860	12930	12930	12930	12930	15
471	20240625	125300	148121910	12930	12930	12930	12930	0
472	20240625	125200	148121910	12930	12940	12940	12930	14
473	20240625	125100	147940760	12970	12970	12970	12970	1
474	20240625	125000	147927790	12970	12970	12970	12970	0
475	20240625	124900	147927790	12970	12970	12970	12970	0
476	20240625	124800	147927790	12970	12980	12980	12970	15
477	20240625	124700	147733210	13070	13070	13070	13070	1
478	20240625	124600	147720140	12980	12980	12980	12980	0
479	20240625	124500	147720140	12980	12980	12980	12980	15
480	20240625	124400	147525440	12980	12980	12980	12980	0
481	20240625	124300	147525440	12980	12980	12980	12980	7
482	20240625	124200	147434580	12980	13000	13000	12980	8
483	20240625	124100	147330690	13080	13080	13080	13080	3
484	20240625	124000	147291450	13000	13000	13000	12980	13
485	20240625	123900	147122510	13000	13010	13010	13000	2
486	20240625	123800	147096500	13080	13080	13080	13080	1
487	20240625	123700	147083420	12990	12990	12990	12990	0
488	20240625	123600	147083420	12990	12990	12990	12990	15
489	20240625	123500	146888570	12990	12990	12990	12990	0
490	20240625	123400	146888570	12990	12990	12990	12990	13
491	20240625	123300	146719700	13030	13050	13050	13030	2
492	20240625	123200	146693620	13080	13080	13080	13080	0
493	20240625	123100	146693620	13080	13080	13080	13080	0
494	20240625	123000	146693620	13080	13000	13080	12990	16
495	20240625	122900	146485590	13000	13000	13000	13000	0
496	20240625	122800	146485590	13000	13000	13000	13000	0
497	20240625	122700	146485590	13000	13010	13010	13000	15
498	20240625	122600	146290480	13000	13000	13000	13000	0
499	20240625	122500	146290480	13000	13010	13010	13000	13
500	20240625	122400	146121430	13030	13080	13080	13030	3
501	20240625	122300	146082290	13000	13000	13000	13000	0
502	20240625	122200	146082290	13000	13000	13000	13000	2
503	20240625	122100	146056290	13000	13030	13030	13000	13
504	20240625	122000	145887240	13080	13080	13080	13080	1
505	20240625	121900	145874160	13000	13000	13000	13000	0
506	20240625	121800	145874160	13000	13010	13010	13000	15
507	20240625	121700	145679070	13080	13080	13080	13080	0
508	20240625	121600	145679070	13080	13020	13080	13010	15
509	20240625	121500	145483840	13040	13040	13040	13040	1
510	20240625	121400	145470800	13080	13080	13080	13080	0
511	20240625	121300	145470800	13080	13070	13080	13070	5
512	20240625	121200	145405430	12980	13000	13000	12980	15
513	20240625	121100	145210620	13070	13070	13070	13070	0
514	20240625	121000	145210620	13070	13000	13070	12990	14
515	20240625	120900	145028610	13020	13030	13030	13020	2
516	20240625	120800	145002560	13070	13070	13070	13070	0
517	20240625	120700	145002560	13070	13070	13070	13070	1
518	20240625	120600	144989490	12970	12960	12970	12950	17
519	20240625	120500	144769180	12970	13000	13000	12970	11
520	20240625	120400	144626410	13020	13020	13020	13020	1
521	20240625	120300	144613390	13040	13040	13040	13040	1
522	20240625	120200	144600350	13080	13080	13080	13080	1
523	20240625	120100	144587270	12960	12970	12970	12960	5
524	20240625	120000	144522440	12980	12990	12990	12980	10
525	20240625	115900	144392570	13080	13040	13080	13040	22
526	20240625	115800	144105420	12990	13000	13000	12990	14
527	20240625	115700	143923540	13010	13020	13020	13010	2
528	20240625	115600	143897510	13050	13050	13050	13050	0
529	20240625	115500	143897510	13050	12980	13050	12980	14
530	20240625	115400	143715640	12990	13010	13010	12990	3
531	20240625	115300	143676650	13040	13050	13050	13040	6
532	20240625	115200	143598400	13040	12980	13040	12980	870
533	20240625	115100	132259310	12980	12990	12990	12980	2
534	20240625	115000	132233340	13000	13000	13000	13000	1
535	20240625	114900	132220340	12910	12910	12910	12910	0
536	20240625	114800	132220340	12910	12920	12920	12910	16
537	20240625	114700	132013640	13030	13030	13030	13030	0
538	20240625	114600	132013640	13030	13030	13030	13030	0
539	20240625	114500	132013640	13030	12960	13030	12930	17
540	20240625	114400	131793450	13030	13020	13030	13020	8
541	20240625	114300	131689280	13010	12930	13010	12920	52
542	20240625	114200	131013880	12950	12960	12960	12950	3
543	20240625	114100	130975020	12920	12920	12920	12920	0
544	20240625	114000	130975020	12920	12930	12930	12920	2
545	20240625	113900	130949170	12920	12930	12930	12920	16
546	20240625	113800	130742410	12910	12920	12920	12910	20
547	20240625	113700	130484160	12920	12920	12920	12920	0
548	20240625	113600	130484160	12920	12930	12930	12920	16
549	20240625	113500	130277400	13010	13010	13010	13010	1
550	20240625	113400	130264390	12920	12920	12920	12920	0
551	20240625	113300	130264390	12920	12920	12920	12920	16
552	20240625	113200	130057670	13010	13010	13010	13010	1
553	20240625	113100	130044660	12930	12930	12930	12930	3
554	20240625	113000	130005870	12940	12950	12950	12940	16
555	20240625	112900	129798780	13030	13000	13030	12990	21
556	20240625	112800	129525530	12910	12910	12910	12910	0
557	20240625	112700	129525530	12910	12920	12920	12910	17
558	20240625	112600	129305900	13000	13000	13000	13000	1
559	20240625	112500	129292900	13030	13030	13030	13030	0
560	20240625	112400	129292900	13030	12960	13030	12950	18
561	20240625	112300	129059700	13040	13040	13040	13040	1
562	20240625	112200	129046660	12940	12940	12940	12940	0
563	20240625	112100	129046660	12940	12950	12950	12920	17
564	20240625	112000	128826790	12960	12960	12960	12960	0
565	20240625	111900	128826790	12960	13000	13000	12930	12
566	20240625	111800	128671450	12950	13010	13010	12950	34
567	20240625	111700	128229330	13010	13010	13040	13010	21
568	20240625	111600	127956090	13010	12950	13010	12950	8
569	20240625	111500	127852430	12980	13010	13010	12980	12
570	20240625	111400	127696640	12970	12920	12970	12920	11
571	20240625	111300	127554270	12920	12950	12950	12920	10
572	20240625	111200	127424970	12970	12990	12990	12970	2
573	20240625	111100	127399010	13010	13010	13010	13010	1
574	20240625	111000	127386000	12930	12930	12930	12930	0
575	20240625	110900	127386000	12930	12940	12940	12920	18
576	20240625	110800	127153220	13010	13010	13010	13010	0
577	20240625	110700	127153220	13010	12950	13010	12930	15
578	20240625	110600	126959090	12950	12960	12960	12950	4
579	20240625	110500	126907270	13020	13020	13020	13020	1
580	20240625	110400	126894250	12960	12960	12960	12960	0
581	20240625	110300	126894250	12960	12970	12970	12960	18
582	20240625	110200	126660960	13030	13030	13030	13030	1
583	20240625	110100	126647930	12930	12930	12930	12930	4
584	20240625	110000	126596210	12930	12960	12960	12930	14
585	20240625	105900	126414860	13050	13040	13050	13040	10
586	20240625	105800	126284430	12950	12950	12950	12950	2
587	20240625	105700	126258530	12950	12960	12960	12950	16
588	20240625	105600	126051210	13060	13060	13060	13060	1
589	20240625	105500	126038150	12990	13000	13000	12970	17
590	20240625	105400	125817360	13020	13020	13020	13020	1
591	20240625	105300	125804340	13060	13060	13060	13060	1
592	20240625	105200	125791280	12970	12970	12970	12970	0
593	20240625	105100	125791280	12970	12980	12980	12920	18
594	20240625	105000	125558310	13070	13070	13070	13070	0
595	20240625	104900	125558310	13070	13060	13070	13060	3
596	20240625	104800	125519120	12910	13070	13090	12900	32
597	20240625	104700	125103590	13060	12990	13060	12990	15
598	20240625	104600	124908490	12890	12890	12890	12890	207
599	20240625	104500	122240260	12850	12890	12890	12850	353
600	20240625	104400	117694050	12880	12900	12900	12880	304
601	20240625	104300	113774830	12910	12940	12940	12910	106
602	20240625	104200	112405510	12950	12960	12960	12950	18
603	20240625	104100	112172310	12960	12960	12960	12960	0
604	20240625	104000	112172310	12960	12960	12960	12960	5
605	20240625	103900	112107510	12960	12970	12970	12960	13
606	20240625	103800	111939020	12990	12990	13000	12990	118
607	20240625	103700	110406150	12990	12990	12990	12990	201
608	20240625	103600	107795160	13110	12990	13110	12960	533
609	20240625	103500	100870370	13110	13070	13110	12970	322
610	20240625	103400	96691530	12960	12960	12960	12960	20
611	20240625	103300	96432330	12960	12970	12970	12960	18
612	20240625	103200	96198940	12980	13000	13000	12980	14
613	20240625	103100	96017120	13000	13000	13000	13000	0
614	20240625	103000	96017120	13000	13010	13090	13000	88
615	20240625	102900	94872240	13010	13010	13010	13010	38
616	20240625	102800	94377860	13010	13010	13010	13010	55
617	20240625	102700	93662310	13010	13010	13010	12970	22
618	20240625	102600	93376700	12970	13010	13010	12970	351
619	20240625	102500	88821060	13130	13110	13150	13110	26
620	20240625	102400	88479990	13110	13020	13110	12990	378
621	20240625	102300	83554650	13020	13020	13020	13020	10
622	20240625	102200	83424450	12970	12970	12970	12970	1
623	20240625	102100	83411480	12970	13000	13000	12970	573
624	20240625	102000	75978370	13010	13070	13070	13010	500
625	20240625	101900	69468940	13070	13070	13070	13070	0
626	20240625	101800	69468940	13070	13110	13110	13070	18
627	20240625	101700	69233160	13200	13200	13200	13200	0
628	20240625	101600	69233160	13200	13200	13200	13200	0
629	20240625	101500	69233160	13200	13100	13200	13070	683
630	20240625	101400	60221630	13270	13110	13270	13110	158
631	20240625	101300	58147820	13120	13120	13120	13120	0
632	20240625	101200	58147820	13120	13070	13120	13040	49
633	20240625	101100	57507390	13070	13070	13070	13070	11
634	20240625	101000	57363620	13090	13030	13090	13030	25
635	20240625	100900	57037810	13030	13000	13030	12990	19
636	20240625	100800	56790850	12970	12990	12990	12970	111
637	20240625	100700	55350160	12990	13020	13020	12990	141
638	20240625	100600	53516560	13030	13050	13050	13030	33
639	20240625	100500	53086540	13100	13100	13100	13100	1
640	20240625	100400	53073440	13040	13040	13040	13040	0
641	20240625	100300	53073440	13040	13040	13040	13040	19
642	20240625	100200	52825680	13100	13080	13100	13080	11
643	20240625	100100	52681740	13080	13080	13080	13080	0
644	20240625	100000	52681740	13080	13060	13080	13030	1165
645	20240625	095900	37480400	13070	13110	13110	13070	166
646	20240625	095800	35307670	13110	13140	13140	13110	175
647	20240625	095700	33011490	13150	13140	13190	13140	126
648	20240625	095600	31354200	13140	13140	13140	13140	15
649	20240625	095500	31157100	13120	13120	13120	13120	150
650	20240625	095400	29189100	13120	13120	13120	13120	19
651	20240625	095300	28939820	13140	13130	13140	13130	4
652	20240625	095200	28887290	13110	13110	13110	13110	0
653	20240625	095100	28887290	13110	13120	13120	13110	27
654	20240625	095000	28533200	13120	13120	13120	13120	0
655	20240625	094900	28533200	13120	13120	13120	13120	6
656	20240625	094800	28454480	13120	13150	13150	13120	17
657	20240625	094700	28231370	13210	13210	13210	13210	0
658	20240625	094600	28231370	13210	13110	13210	13110	8
659	20240625	094500	28126190	13120	13150	13150	13120	14
660	20240625	094400	27942350	13220	13170	13220	13170	12
661	20240625	094300	27784230	13170	13170	13170	13170	0
662	20240625	094200	27784230	13170	13120	13170	13110	20
663	20240625	094100	27521960	13170	13170	13170	13170	1
664	20240625	094000	27508790	13100	13150	13150	13100	348
665	20240625	093900	22940550	13180	13180	13180	13180	6
666	20240625	093800	22861470	13150	13160	13160	13150	19
667	20240625	093700	22611570	13190	13190	13190	13190	0
668	20240625	093600	22611570	13190	13170	13190	13170	15
669	20240625	093500	22413980	13170	13170	13170	13170	0
670	20240625	093400	22413980	13170	13170	13170	13170	1
671	20240625	093300	22400810	13170	13170	13170	13170	0
672	20240625	093200	22400810	13170	13150	13170	13150	23
673	20240625	093100	22098320	13160	13200	13220	13160	580
674	20240625	093000	14454630	13220	13220	13220	13220	0
675	20240625	092900	14454630	13220	13220	13220	13220	0
676	20240625	092800	14454630	13220	13170	13220	13170	13
677	20240625	092700	14283100	13170	13170	13170	13170	0
678	20240625	092600	14283100	13170	13150	13170	13150	39
679	20240625	092500	13770150	13180	13180	13180	13180	0
680	20240625	092400	13770150	13180	13200	13200	13160	222
681	20240625	092300	10846390	13210	13210	13210	13210	10
682	20240625	092200	10714290	13210	13210	13210	13210	0
683	20240625	092100	10714290	13210	13210	13210	13210	5
684	20240625	092000	10648240	13210	13210	13210	13210	1
685	20240625	091900	10635030	13220	13220	13220	13220	0
686	20240625	091800	10635030	13220	13220	13220	13220	0
687	20240625	091700	10635030	13220	13220	13220	13220	0
688	20240625	091600	10635030	13220	13220	13220	13220	5
689	20240625	091500	10568930	13220	13220	13220	13220	0
690	20240625	091400	10568930	13220	13220	13220	13220	0
691	20240625	091300	10568930	13220	13220	13220	13220	0
692	20240625	091200	10568930	13220	13210	13220	13210	7
693	20240625	091100	10476400	13220	13220	13220	13220	0
694	20240625	091000	10476400	13220	13220	13220	13220	0
695	20240625	090900	10476400	13220	13220	13220	13220	0
696	20240625	090800	10476400	13220	13210	13220	13210	46
697	20240625	090700	9868390	13240	13240	13240	13240	0
698	20240625	090600	9868390	13240	13240	13240	13240	0
699	20240625	090500	9868390	13240	13240	13240	13240	0
700	20240625	090400	9868390	13240	13240	13240	13240	0
701	20240625	090300	9868390	13240	13240	13240	13240	0
702	20240625	090200	9868390	13240	13240	13240	13240	0
703	20240625	090100	9868390	13240	13240	13240	13240	10
704	20240625	090000	9735990	13170	13170	13170	13170	715