KissMeData/272550/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210200	919659830	19090	19090	19090	19090	778
3	20240625	210100	919659830	19090	19090	19090	19090	0
4	20240625	210000	919659830	19090	19090	19090	19090	0
5	20240625	205900	919659830	19090	19090	19090	19090	0
6	20240625	205800	919659830	19090	19090	19090	19090	0
7	20240625	205700	919659830	19090	19090	19090	19090	0
8	20240625	205600	919659830	19090	19090	19090	19090	0
9	20240625	205500	919659830	19090	19090	19090	19090	0
10	20240625	205400	919659830	19090	19090	19090	19090	0
11	20240625	205300	919659830	19090	19090	19090	19090	0
12	20240625	205200	919659830	19090	19090	19090	19090	0
13	20240625	205100	919659830	19090	19090	19090	19090	0
14	20240625	205000	919659830	19090	19090	19090	19090	0
15	20240625	204900	919659830	19090	19090	19090	19090	0
16	20240625	204800	919659830	19090	19090	19090	19090	0
17	20240625	204700	919659830	19090	19090	19090	19090	0
18	20240625	204600	919659830	19090	19090	19090	19090	0
19	20240625	204500	919659830	19090	19090	19090	19090	0
20	20240625	204400	919659830	19090	19090	19090	19090	0
21	20240625	204300	919659830	19090	19090	19090	19090	0
22	20240625	204200	919659830	19090	19090	19090	19090	0
23	20240625	204100	919659830	19090	19090	19090	19090	0
24	20240625	204000	919659830	19090	19090	19090	19090	0
25	20240625	203900	919659830	19090	19090	19090	19090	0
26	20240625	203800	919659830	19090	19090	19090	19090	0
27	20240625	203700	919659830	19090	19090	19090	19090	0
28	20240625	203600	919659830	19090	19090	19090	19090	0
29	20240625	203500	919659830	19090	19090	19090	19090	0
30	20240625	203400	919659830	19090	19090	19090	19090	0
31	20240625	203300	919659830	19090	19090	19090	19090	0
32	20240625	203200	919659830	19090	19090	19090	19090	778
33	20240625	203100	919659830	19090	19090	19090	19090	0
34	20240625	203000	919659830	19090	19090	19090	19090	0
35	20240625	202900	919659830	19090	19090	19090	19090	0
36	20240625	202800	919659830	19090	19090	19090	19090	0
37	20240625	202700	919659830	19090	19090	19090	19090	0
38	20240625	202600	919659830	19090	19090	19090	19090	0
39	20240625	202500	919659830	19090	19090	19090	19090	0
40	20240625	202400	919659830	19090	19090	19090	19090	0
41	20240625	202300	919659830	19090	19090	19090	19090	0
42	20240625	202200	919659830	19090	19090	19090	19090	0
43	20240625	202100	919659830	19090	19090	19090	19090	0
44	20240625	202000	919659830	19090	19090	19090	19090	0
45	20240625	201900	919659830	19090	19090	19090	19090	0
46	20240625	201800	919659830	19090	19090	19090	19090	0
47	20240625	201700	919659830	19090	19090	19090	19090	0
48	20240625	201600	919659830	19090	19090	19090	19090	0
49	20240625	201500	919659830	19090	19090	19090	19090	0
50	20240625	201400	919659830	19090	19090	19090	19090	0
51	20240625	201300	919659830	19090	19090	19090	19090	0
52	20240625	201200	919659830	19090	19090	19090	19090	0
53	20240625	201100	919659830	19090	19090	19090	19090	0
54	20240625	201000	919659830	19090	19090	19090	19090	0
55	20240625	200900	919659830	19090	19090	19090	19090	0
56	20240625	200800	919659830	19090	19090	19090	19090	0
57	20240625	200700	919659830	19090	19090	19090	19090	0
58	20240625	200600	919659830	19090	19090	19090	19090	0
59	20240625	200500	919659830	19090	19090	19090	19090	0
60	20240625	200400	919659830	19090	19090	19090	19090	0
61	20240625	200300	919659830	19090	19090	19090	19090	0
62	20240625	200200	919659830	19090	19090	19090	19090	778
63	20240625	200100	919659830	19090	19090	19090	19090	0
64	20240625	200000	919659830	19090	19090	19090	19090	0
65	20240625	195900	919659830	19090	19090	19090	19090	0
66	20240625	195800	919659830	19090	19090	19090	19090	0
67	20240625	195700	919659830	19090	19090	19090	19090	0
68	20240625	195600	919659830	19090	19090	19090	19090	0
69	20240625	195500	919659830	19090	19090	19090	19090	0
70	20240625	195400	919659830	19090	19090	19090	19090	0
71	20240625	195300	919659830	19090	19090	19090	19090	0
72	20240625	195200	919659830	19090	19090	19090	19090	0
73	20240625	195100	919659830	19090	19090	19090	19090	0
74	20240625	195000	919659830	19090	19090	19090	19090	0
75	20240625	194900	919659830	19090	19090	19090	19090	0
76	20240625	194800	919659830	19090	19090	19090	19090	0
77	20240625	194700	919659830	19090	19090	19090	19090	0
78	20240625	194600	919659830	19090	19090	19090	19090	0
79	20240625	194500	919659830	19090	19090	19090	19090	0
80	20240625	194400	919659830	19090	19090	19090	19090	0
81	20240625	194300	919659830	19090	19090	19090	19090	0
82	20240625	194200	919659830	19090	19090	19090	19090	0
83	20240625	194100	919659830	19090	19090	19090	19090	0
84	20240625	194000	919659830	19090	19090	19090	19090	0
85	20240625	193900	919659830	19090	19090	19090	19090	0
86	20240625	193800	919659830	19090	19090	19090	19090	0
87	20240625	193700	919659830	19090	19090	19090	19090	0
88	20240625	193600	919659830	19090	19090	19090	19090	0
89	20240625	193500	919659830	19090	19090	19090	19090	0
90	20240625	193400	919659830	19090	19090	19090	19090	0
91	20240625	193300	919659830	19090	19090	19090	19090	0
92	20240625	193200	919659830	19090	19090	19090	19090	778
93	20240625	193100	919659830	19090	19090	19090	19090	0
94	20240625	193000	919659830	19090	19090	19090	19090	0
95	20240625	192900	919659830	19090	19090	19090	19090	0
96	20240625	192800	919659830	19090	19090	19090	19090	0
97	20240625	192700	919659830	19090	19090	19090	19090	0
98	20240625	192600	919659830	19090	19090	19090	19090	0
99	20240625	192500	919659830	19090	19090	19090	19090	0
100	20240625	192400	919659830	19090	19090	19090	19090	0
101	20240625	192300	919659830	19090	19090	19090	19090	0
102	20240625	192200	919659830	19090	19090	19090	19090	0
103	20240625	192100	919659830	19090	19090	19090	19090	0
104	20240625	192000	919659830	19090	19090	19090	19090	0
105	20240625	191900	919659830	19090	19090	19090	19090	0
106	20240625	191800	919659830	19090	19090	19090	19090	0
107	20240625	191700	919659830	19090	19090	19090	19090	0
108	20240625	191600	919659830	19090	19090	19090	19090	0
109	20240625	191500	919659830	19090	19090	19090	19090	0
110	20240625	191400	919659830	19090	19090	19090	19090	0
111	20240625	191300	919659830	19090	19090	19090	19090	0
112	20240625	191200	919659830	19090	19090	19090	19090	0
113	20240625	191100	919659830	19090	19090	19090	19090	0
114	20240625	191000	919659830	19090	19090	19090	19090	0
115	20240625	190900	919659830	19090	19090	19090	19090	0
116	20240625	190800	919659830	19090	19090	19090	19090	0
117	20240625	190700	919659830	19090	19090	19090	19090	0
118	20240625	190600	919659830	19090	19090	19090	19090	0
119	20240625	190500	919659830	19090	19090	19090	19090	0
120	20240625	190400	919659830	19090	19090	19090	19090	0
121	20240625	190300	919659830	19090	19090	19090	19090	0
122	20240625	190200	919659830	19090	19090	19090	19090	778
123	20240625	190100	919659830	19090	19090	19090	19090	0
124	20240625	190000	919659830	19090	19090	19090	19090	0
125	20240625	185900	919659830	19090	19090	19090	19090	0
126	20240625	185800	919659830	19090	19090	19090	19090	0
127	20240625	185700	919659830	19090	19090	19090	19090	0
128	20240625	185600	919659830	19090	19090	19090	19090	0
129	20240625	185500	919659830	19090	19090	19090	19090	0
130	20240625	185400	919659830	19090	19090	19090	19090	0
131	20240625	185300	919659830	19090	19090	19090	19090	0
132	20240625	185200	919659830	19090	19090	19090	19090	0
133	20240625	185100	919659830	19090	19090	19090	19090	0
134	20240625	185000	919659830	19090	19090	19090	19090	0
135	20240625	184900	919659830	19090	19090	19090	19090	0
136	20240625	184800	919659830	19090	19090	19090	19090	0
137	20240625	184700	919659830	19090	19090	19090	19090	0
138	20240625	184600	919659830	19090	19090	19090	19090	0
139	20240625	184500	919659830	19090	19090	19090	19090	0
140	20240625	184400	919659830	19090	19090	19090	19090	0
141	20240625	184300	919659830	19090	19090	19090	19090	0
142	20240625	184200	919659830	19090	19090	19090	19090	0
143	20240625	184100	919659830	19090	19090	19090	19090	0
144	20240625	184000	919659830	19090	19090	19090	19090	0
145	20240625	183900	919659830	19090	19090	19090	19090	0
146	20240625	183800	919659830	19090	19090	19090	19090	0
147	20240625	183700	919659830	19090	19090	19090	19090	0
148	20240625	183600	919659830	19090	19090	19090	19090	0
149	20240625	183500	919659830	19090	19090	19090	19090	0
150	20240625	183400	919659830	19090	19090	19090	19090	0
151	20240625	183300	919659830	19090	19090	19090	19090	0
152	20240625	183200	919659830	19090	19090	19090	19090	778
153	20240625	183100	919659830	19090	19090	19090	19090	0
154	20240625	183000	919659830	19090	19090	19090	19090	0
155	20240625	182900	919659830	19090	19090	19090	19090	0
156	20240625	182800	919659830	19090	19090	19090	19090	0
157	20240625	182700	919659830	19090	19090	19090	19090	0
158	20240625	182600	919659830	19090	19090	19090	19090	0
159	20240625	182500	919659830	19090	19090	19090	19090	0
160	20240625	182400	919659830	19090	19090	19090	19090	0
161	20240625	182300	919659830	19090	19090	19090	19090	0
162	20240625	182200	919659830	19090	19090	19090	19090	0
163	20240625	182100	919659830	19090	19090	19090	19090	0
164	20240625	182000	919659830	19090	19090	19090	19090	0
165	20240625	181900	919659830	19090	19090	19090	19090	0
166	20240625	181800	919659830	19090	19090	19090	19090	0
167	20240625	181700	919659830	19090	19090	19090	19090	0
168	20240625	181600	919659830	19090	19090	19090	19090	0
169	20240625	181500	919659830	19090	19090	19090	19090	0
170	20240625	181400	919659830	19090	19090	19090	19090	0
171	20240625	181300	919659830	19090	19090	19090	19090	0
172	20240625	181200	919659830	19090	19090	19090	19090	0
173	20240625	181100	919659830	19090	19090	19090	19090	0
174	20240625	181000	919659830	19090	19090	19090	19090	0
175	20240625	180900	919659830	19090	19090	19090	19090	0
176	20240625	180800	919659830	19090	19090	19090	19090	0
177	20240625	180700	919659830	19090	19090	19090	19090	0
178	20240625	180600	919659830	19090	19090	19090	19090	0
179	20240625	180500	919659830	19090	19090	19090	19090	0
180	20240625	180400	919659830	19090	19090	19090	19090	0
181	20240625	180300	919659830	19090	19090	19090	19090	0
182	20240625	180200	919659830	19090	19090	19090	19090	778
183	20240625	180100	919659830	19090	19090	19090	19090	0
184	20240625	180000	919659830	19090	19090	19090	19090	0
185	20240625	175900	919659830	19090	19090	19090	19090	0
186	20240625	175800	919659830	19090	19090	19090	19090	0
187	20240625	175700	919659830	19090	19090	19090	19090	0
188	20240625	175600	919659830	19090	19090	19090	19090	0
189	20240625	175500	919659830	19090	19090	19090	19090	0
190	20240625	175400	919659830	19090	19090	19090	19090	0
191	20240625	175300	919659830	19090	19090	19090	19090	0
192	20240625	175200	919659830	19090	19090	19090	19090	0
193	20240625	175100	919659830	19090	19090	19090	19090	0
194	20240625	175000	919659830	19090	19090	19090	19090	0
195	20240625	174900	919659830	19090	19090	19090	19090	0
196	20240625	174800	919659830	19090	19090	19090	19090	0
197	20240625	174700	919659830	19090	19090	19090	19090	0
198	20240625	174600	919659830	19090	19090	19090	19090	0
199	20240625	174500	919659830	19090	19090	19090	19090	0
200	20240625	174400	919659830	19090	19090	19090	19090	0
201	20240625	174300	919659830	19090	19090	19090	19090	0
202	20240625	174200	919659830	19090	19090	19090	19090	0
203	20240625	174100	919659830	19090	19090	19090	19090	0
204	20240625	174000	919659830	19090	19090	19090	19090	0
205	20240625	173900	919659830	19090	19090	19090	19090	0
206	20240625	173800	919659830	19090	19090	19090	19090	0
207	20240625	173700	919659830	19090	19090	19090	19090	0
208	20240625	173600	919659830	19090	19090	19090	19090	0
209	20240625	173500	919659830	19090	19090	19090	19090	0
210	20240625	173400	919659830	19090	19090	19090	19090	0
211	20240625	173300	919659830	19090	19090	19090	19090	0
212	20240625	173200	919659830	19090	19090	19090	19090	778
213	20240625	173100	919659830	19090	19090	19090	19090	0
214	20240625	173000	919659830	19090	19090	19090	19090	0
215	20240625	172900	919659830	19090	19090	19090	19090	0
216	20240625	172800	919659830	19090	19090	19090	19090	0
217	20240625	172700	919659830	19090	19090	19090	19090	0
218	20240625	172600	919659830	19090	19090	19090	19090	0
219	20240625	172500	919659830	19090	19090	19090	19090	0
220	20240625	172400	919659830	19090	19090	19090	19090	0
221	20240625	172300	919659830	19090	19090	19090	19090	0
222	20240625	172200	919659830	19090	19090	19090	19090	0
223	20240625	172100	919659830	19090	19090	19090	19090	0
224	20240625	172000	919659830	19090	19090	19090	19090	0
225	20240625	171900	919659830	19090	19090	19090	19090	0
226	20240625	171800	919659830	19090	19090	19090	19090	0
227	20240625	171700	919659830	19090	19090	19090	19090	0
228	20240625	171600	919659830	19090	19090	19090	19090	0
229	20240625	171500	919659830	19090	19090	19090	19090	0
230	20240625	171400	919659830	19090	19090	19090	19090	0
231	20240625	171300	919659830	19090	19090	19090	19090	0
232	20240625	171200	919659830	19090	19090	19090	19090	0
233	20240625	171100	919659830	19090	19090	19090	19090	0
234	20240625	171000	919659830	19090	19090	19090	19090	0
235	20240625	170900	919659830	19090	19090	19090	19090	0
236	20240625	170800	919659830	19090	19090	19090	19090	0
237	20240625	170700	919659830	19090	19090	19090	19090	0
238	20240625	170600	919659830	19090	19090	19090	19090	0
239	20240625	170500	919659830	19090	19090	19090	19090	0
240	20240625	170400	919659830	19090	19090	19090	19090	0
241	20240625	170300	919659830	19090	19090	19090	19090	0
242	20240625	170200	919659830	19090	19090	19090	19090	778
243	20240625	170100	919659830	19090	19090	19090	19090	0
244	20240625	170000	919659830	19090	19090	19090	19090	0
245	20240625	165900	919659830	19090	19090	19090	19090	0
246	20240625	165800	919659830	19090	19090	19090	19090	0
247	20240625	165700	919659830	19090	19090	19090	19090	0
248	20240625	165600	919659830	19090	19090	19090	19090	0
249	20240625	165500	919659830	19090	19090	19090	19090	0
250	20240625	165400	919659830	19090	19090	19090	19090	0
251	20240625	165300	919659830	19090	19090	19090	19090	0
252	20240625	165200	919659830	19090	19090	19090	19090	0
253	20240625	165100	919659830	19090	19090	19090	19090	0
254	20240625	165000	919659830	19090	19090	19090	19090	0
255	20240625	164900	919659830	19090	19090	19090	19090	0
256	20240625	164800	919659830	19090	19090	19090	19090	0
257	20240625	164700	919659830	19090	19090	19090	19090	0
258	20240625	164600	919659830	19090	19090	19090	19090	0
259	20240625	164500	919659830	19090	19090	19090	19090	0
260	20240625	164400	919659830	19090	19090	19090	19090	0
261	20240625	164300	919659830	19090	19090	19090	19090	0
262	20240625	164200	919659830	19090	19090	19090	19090	0
263	20240625	164100	919659830	19090	19090	19090	19090	0
264	20240625	164000	919659830	19090	19090	19090	19090	0
265	20240625	163900	919659830	19090	19090	19090	19090	0
266	20240625	163800	919659830	19090	19090	19090	19090	0
267	20240625	163700	919659830	19090	19090	19090	19090	0
268	20240625	163600	919659830	19090	19090	19090	19090	0
269	20240625	163500	919659830	19090	19090	19090	19090	0
270	20240625	163400	919659830	19090	19090	19090	19090	0
271	20240625	163300	919659830	19090	19090	19090	19090	0
272	20240625	163200	919659830	19090	19090	19090	19090	778
273	20240625	163100	919659830	19090	19090	19090	19090	0
274	20240625	163000	919659830	19090	19090	19090	19090	0
275	20240625	162900	919659830	19090	19090	19090	19090	0
276	20240625	162800	919659830	19090	19090	19090	19090	0
277	20240625	162700	919659830	19090	19090	19090	19090	0
278	20240625	162600	919659830	19090	19090	19090	19090	0
279	20240625	162500	919659830	19090	19090	19090	19090	0
280	20240625	162400	919659830	19090	19090	19090	19090	0
281	20240625	162300	919659830	19090	19090	19090	19090	0
282	20240625	162200	919659830	19090	19090	19090	19090	0
283	20240625	162100	919659830	19090	19090	19090	19090	0
284	20240625	162000	919659830	19090	19090	19090	19090	0
285	20240625	161900	919659830	19090	19090	19090	19090	0
286	20240625	161800	919659830	19090	19090	19090	19090	0
287	20240625	161700	919659830	19090	19090	19090	19090	0
288	20240625	161600	919659830	19090	19090	19090	19090	0
289	20240625	161500	919659830	19090	19090	19090	19090	0
290	20240625	161400	919659830	19090	19090	19090	19090	0
291	20240625	161300	919659830	19090	19090	19090	19090	0
292	20240625	161200	919659830	19090	19090	19090	19090	0
293	20240625	161100	919659830	19090	19090	19090	19090	0
294	20240625	161000	919659830	19090	19090	19090	19090	0
295	20240625	160900	919659830	19090	19090	19090	19090	0
296	20240625	160800	919659830	19090	19090	19090	19090	0
297	20240625	160700	919659830	19090	19090	19090	19090	0
298	20240625	160600	919659830	19090	19090	19090	19090	0
299	20240625	160500	919659830	19090	19090	19090	19090	0
300	20240625	160400	919659830	19090	19090	19090	19090	0
301	20240625	160300	919659830	19090	19090	19090	19090	0
302	20240625	160200	919659830	19090	19090	19090	19090	778
303	20240625	160100	919659830	19090	19090	19090	19090	0
304	20240625	160000	919659830	19090	19090	19090	19090	0
305	20240625	155900	919659830	19090	19090	19090	19090	0
306	20240625	155800	919659830	19090	19090	19090	19090	0
307	20240625	155700	919659830	19090	19090	19090	19090	0
308	20240625	155600	919659830	19090	19090	19090	19090	0
309	20240625	155500	919659830	19090	19090	19090	19090	0
310	20240625	155400	919659830	19090	19090	19090	19090	0
311	20240625	155300	919659830	19090	19090	19090	19090	0
312	20240625	155200	919659830	19090	19090	19090	19090	0
313	20240625	155100	919659830	19090	19090	19090	19090	0
314	20240625	155000	919659830	19090	19090	19090	19090	0
315	20240625	154900	919659830	19090	19090	19090	19090	0
316	20240625	154800	919659830	19090	19090	19090	19090	0
317	20240625	154700	919659830	19090	19090	19090	19090	0
318	20240625	154600	919659830	19090	19090	19090	19090	0
319	20240625	154500	919659830	19090	19090	19090	19090	0
320	20240625	154400	919659830	19090	19090	19090	19090	0
321	20240625	154300	919659830	19090	19090	19090	19090	0
322	20240625	154200	919659830	19090	19090	19090	19090	0
323	20240625	154100	919659830	19090	19090	19090	19090	0
324	20240625	154000	919659830	19090	19090	19090	19090	0
325	20240625	153900	919659830	19090	19090	19090	19090	0
326	20240625	153800	919659830	19090	19090	19090	19090	0
327	20240625	153700	919659830	19090	19090	19090	19090	0
328	20240625	153600	919659830	19090	19090	19090	19090	0
329	20240625	153500	919659830	19090	19090	19090	19090	0
330	20240625	153400	919659830	19090	19090	19090	19090	0
331	20240625	153300	919659830	19090	19090	19090	19090	0
332	20240625	153200	919659830	19090	19090	19090	19090	778
333	20240625	153100	919659830	19090	19090	19090	19090	0
334	20240625	153000	919659830	19090	19090	19090	19090	778
335	20240625	152900	904807810	19090	19090	19090	19090	0
336	20240625	152800	904807810	19090	19090	19090	19090	0
337	20240625	152700	904807810	19090	19090	19090	19090	0
338	20240625	152600	904807810	19090	19090	19090	19090	0
339	20240625	152500	904807810	19090	19090	19090	19090	0
340	20240625	152400	904807810	19090	19090	19090	19090	0
341	20240625	152300	904807810	19090	19090	19090	19090	0
342	20240625	152200	904807810	19090	19090	19090	19090	0
343	20240625	152100	904807810	19090	19090	19090	19090	0
344	20240625	152000	904807810	19090	19090	19090	19090	0
345	20240625	151900	904807810	19090	19040	19090	19040	44
346	20240625	151800	903969310	19040	19080	19090	19040	118
347	20240625	151700	901721230	19090	19080	19090	19040	79
348	20240625	151600	900213980	19080	19080	19080	19080	120
349	20240625	151500	897924380	19080	19060	19080	19030	691
350	20240625	151400	884757990	19060	19050	19060	19050	102
351	20240625	151300	882814870	19050	19010	19050	19010	114
352	20240625	151200	880643530	19040	19030	19050	19030	178
353	20240625	151100	877256130	19030	19020	19030	19000	380
354	20240625	151000	870028770	19020	19000	19020	19000	79
355	20240625	150900	868526390	19020	19000	19020	19000	64
356	20240625	150800	867310260	18980	18980	18980	18980	0
357	20240625	150700	867310260	18980	18970	18990	18970	176
358	20240625	150600	863968810	18960	18970	18970	18960	6
359	20240625	150500	863855030	18990	18990	18990	18990	0
360	20240625	150400	863855030	18990	18960	18990	18960	3
361	20240625	150300	863798090	18990	18950	18990	18950	151
362	20240625	150200	860934210	18950	18960	18960	18950	12
363	20240625	150100	860706790	18950	18940	18950	18940	48
364	20240625	150000	859797290	18930	18970	18970	18930	5
365	20240625	145900	859702600	18930	18930	18930	18930	0
366	20240625	145800	859702600	18930	18930	18930	18930	100
367	20240625	145700	857809600	18930	18930	18930	18930	106
368	20240625	145600	855803020	18930	18930	18930	18930	0
369	20240625	145500	855803020	18930	18930	18930	18930	0
370	20240625	145400	855803020	18930	18930	18930	18930	3
371	20240625	145300	855746230	18930	18930	18930	18930	0
372	20240625	145200	855746230	18930	18930	18930	18930	0
373	20240625	145100	855746230	18930	18930	18930	18930	0
374	20240625	145000	855746230	18930	18930	18930	18930	90
375	20240625	144900	854042530	19000	19000	19000	19000	0
376	20240625	144800	854042530	19000	18990	19000	18990	2
377	20240625	144700	854004540	18930	18930	18930	18930	100
378	20240625	144600	852111540	18960	18960	18960	18960	10
379	20240625	144500	851921940	18960	18960	18960	18960	0
380	20240625	144400	851921940	18960	18950	18960	18950	102
381	20240625	144300	849989020	18940	18940	18940	18940	15
382	20240625	144200	849704920	18910	18940	18940	18910	57
383	20240625	144100	848625400	18940	18940	18940	18940	0
384	20240625	144000	848625400	18940	18920	18940	18920	334
385	20240625	143900	842299920	18950	18920	18950	18920	11
386	20240625	143800	842091770	18930	18930	18930	18930	34
387	20240625	143700	841448150	19000	19000	19000	19000	0
388	20240625	143600	841448150	19000	18940	19000	18930	671
389	20240625	143500	828745670	19000	19000	19000	19000	1
390	20240625	143400	828726670	18930	18930	18930	18930	30
391	20240625	143300	828158770	18930	18930	18930	18930	0
392	20240625	143200	828158770	18930	18930	18930	18930	2
393	20240625	143100	828120910	18930	18930	18930	18930	0
394	20240625	143000	828120910	18930	19000	19000	18930	107
395	20240625	142900	826095330	18930	18930	18930	18930	219
396	20240625	142800	821949660	18930	18930	18930	18930	0
397	20240625	142700	821949660	18930	18930	18930	18930	30
398	20240625	142600	821381760	18920	18920	18920	18920	0
399	20240625	142500	821381760	18920	18920	18920	18920	0
400	20240625	142400	821381760	18920	18920	18920	18920	70
401	20240625	142300	820057360	18920	18990	18990	18920	193
402	20240625	142200	816401340	18990	18990	18990	18990	10
403	20240625	142100	816211440	18990	18990	18990	18990	50
404	20240625	142000	815261940	19000	19000	19020	19000	746
405	20240625	141900	801087880	19010	19010	19010	19010	0
406	20240625	141800	801087880	19010	19010	19010	19010	0
407	20240625	141700	801087880	19010	19010	19010	19010	0
408	20240625	141600	801087880	19010	19010	19010	19010	0
409	20240625	141500	801087880	19010	19010	19010	19010	107
410	20240625	141400	799053810	19020	19020	19020	19020	0
411	20240625	141300	799053810	19020	18990	19020	18990	80
412	20240625	141200	797534480	18990	18990	18990	18990	5
413	20240625	141100	797439530	18980	18950	18980	18950	718
414	20240625	141000	783826100	18950	18950	18950	18950	12
415	20240625	140900	783598700	18950	18950	18950	18950	29
416	20240625	140800	783049150	18950	18950	18950	18950	3
417	20240625	140700	782992300	18950	18950	18950	18950	587
418	20240625	140600	771868650	18950	18950	18950	18950	14
419	20240625	140500	771603350	18940	18940	18940	18940	0
420	20240625	140400	771603350	18940	18940	18940	18940	0
421	20240625	140300	771603350	18940	18940	18940	18940	7
422	20240625	140200	771470770	18940	18940	18940	18940	19
423	20240625	140100	771110910	18940	18940	18940	18940	0
424	20240625	140000	771110910	18940	18940	18940	18940	8
425	20240625	135900	770959390	18940	18950	18950	18940	10
426	20240625	135800	770769970	18950	18950	18950	18950	11
427	20240625	135700	770561520	18950	18950	18950	18950	2
428	20240625	135600	770523620	18940	18950	18950	18940	6
429	20240625	135500	770409930	18950	18950	18950	18950	15
430	20240625	135400	770125680	18930	18930	18930	18930	0
431	20240625	135300	770125680	18930	18930	18930	18930	0
432	20240625	135200	770125680	18930	18930	18930	18930	0
433	20240625	135100	770125680	18930	18950	18950	18930	19
434	20240625	135000	769765790	18950	18950	18950	18950	14
435	20240625	134900	769500490	18950	18950	18950	18950	5
436	20240625	134800	769405740	18940	18940	18940	18940	0
437	20240625	134700	769405740	18940	18940	18940	18940	1
438	20240625	134600	769386800	18940	18940	18940	18940	25
439	20240625	134500	768913300	18950	18950	18950	18950	12
440	20240625	134400	768685900	18950	18950	18950	18950	20
441	20240625	134300	768306900	18960	18950	18960	18950	2
442	20240625	134200	768268990	18950	18960	18960	18950	3
443	20240625	134100	768212120	18960	18980	18980	18960	15
444	20240625	134000	767927620	18980	18980	18980	18980	4
445	20240625	133900	767851700	18980	18990	18990	18980	68
446	20240625	133800	766560560	18990	18990	18990	18990	17
447	20240625	133700	766237730	18990	18980	18990	18980	21
448	20240625	133600	765839140	18980	18980	18980	18980	10
449	20240625	133500	765649340	18980	18970	18980	18950	24
450	20240625	133400	765194370	18980	18980	18980	18980	9
451	20240625	133300	765023550	18980	18980	18980	18980	3
452	20240625	133200	764966610	18980	18980	18980	18980	3
453	20240625	133100	764909670	18980	18960	18990	18960	8
454	20240625	133000	764757850	18960	18960	18960	18960	6
455	20240625	132900	764644090	18960	18960	18960	18960	24
456	20240625	132800	764189050	18960	18960	18960	18960	1
457	20240625	132700	764170090	18960	18980	18980	18960	40
458	20240625	132600	763411370	18980	18990	18990	18980	185
459	20240625	132500	759900030	18990	18990	18990	18990	101
460	20240625	132400	757982040	18990	19000	19000	18990	127
461	20240625	132300	755569210	19000	19000	19000	19000	0
462	20240625	132200	755569210	19000	19000	19000	19000	0
463	20240625	132100	755569210	19000	19010	19010	19000	155
464	20240625	132000	752623660	19040	19040	19040	19040	0
465	20240625	131900	752623660	19040	19040	19040	19040	0
466	20240625	131800	752623660	19040	19040	19040	19040	0
467	20240625	131700	752623660	19040	19040	19040	19040	0
468	20240625	131600	752623660	19040	19030	19040	19030	300
469	20240625	131500	746912240	19000	19000	19000	19000	2
470	20240625	131400	746874240	19000	19030	19030	19000	580
471	20240625	131300	735847160	19030	19030	19030	19030	0
472	20240625	131200	735847160	19030	19030	19030	19030	5
473	20240625	131100	735752010	19040	19040	19040	19040	0
474	20240625	131000	735752010	19040	19040	19040	19040	0
475	20240625	130900	735752010	19040	19040	19040	19040	0
476	20240625	130800	735752010	19040	19040	19040	19040	0
477	20240625	130700	735752010	19040	19040	19040	19040	1
478	20240625	130600	735732970	19030	19030	19030	19030	1
479	20240625	130500	735713940	19040	19040	19040	19040	0
480	20240625	130400	735713940	19040	19040	19040	19040	10
481	20240625	130300	735523540	19050	19030	19050	19030	152
482	20240625	130200	732630960	19030	19030	19030	19030	10
483	20240625	130100	732440660	19030	19030	19030	19030	0
484	20240625	130000	732440660	19030	19060	19060	19030	62
485	20240625	125900	731260750	19060	19060	19060	19060	1
486	20240625	125800	731241690	19060	19060	19060	19060	0
487	20240625	125700	731241690	19060	19060	19060	19060	107
488	20240625	125600	729202270	19050	19050	19050	19050	126
489	20240625	125500	726801970	19030	19030	19030	19030	0
490	20240625	125400	726801970	19030	19030	19030	19030	17
491	20240625	125300	726478460	19040	19000	19040	19000	513
492	20240625	125200	716723240	19000	19040	19040	19000	87
493	20240625	125100	715068760	19040	19030	19040	19000	730
494	20240625	125000	701195480	19040	19040	19040	19040	0
495	20240625	124900	701195480	19040	19040	19040	19040	1
496	20240625	124800	701176440	19030	19010	19030	19000	433
497	20240625	124700	692940380	19010	19010	19010	19010	32
498	20240625	124600	692332060	19010	19010	19010	19010	15
499	20240625	124500	692046910	19000	19000	19000	19000	0
500	20240625	124400	692046910	19000	19000	19000	19000	16
501	20240625	124300	691742910	19000	19000	19000	19000	24
502	20240625	124200	691286910	18990	18980	18990	18980	46
503	20240625	124100	690413420	18970	18970	18970	18970	0
504	20240625	124000	690413420	18970	18970	18970	18970	0
505	20240625	123900	690413420	18970	18970	18970	18970	0
506	20240625	123800	690413420	18970	18990	18990	18970	24
507	20240625	123700	689958060	18990	18980	18990	18980	128
508	20240625	123600	687528450	18980	18970	18980	18970	25
509	20240625	123500	687054160	18970	18970	18970	18970	6
510	20240625	123400	686940340	18960	18960	18960	18960	0
511	20240625	123300	686940340	18960	18960	18960	18960	4
512	20240625	123200	686864500	19000	18960	19000	18960	7
513	20240625	123100	686731580	18960	18970	18970	18950	305
514	20240625	123000	680950410	18960	18960	18960	18960	0
515	20240625	122900	680950410	18960	18960	18960	18960	0
516	20240625	122800	680950410	18960	18960	18960	18960	1
517	20240625	122700	680931450	18960	18960	18960	18960	7
518	20240625	122600	680798730	18960	18960	18960	18960	97
519	20240625	122500	678959610	18960	18960	18960	18960	56
520	20240625	122400	677897850	18960	18960	18960	18960	6
521	20240625	122300	677784090	18960	18960	18960	18960	5
522	20240625	122200	677689290	18960	19000	19000	18960	1612
523	20240625	122100	647082870	19000	19000	19000	19000	26
524	20240625	122000	646588870	19000	19000	19000	19000	0
525	20240625	121900	646588870	19000	19010	19010	19000	60
526	20240625	121800	645448840	19000	19000	19000	19000	15
527	20240625	121700	645163840	19000	19000	19000	19000	65
528	20240625	121600	643928840	19020	19020	19020	19020	0
529	20240625	121500	643928840	19020	19020	19020	19020	0
530	20240625	121400	643928840	19020	19000	19020	19000	120
531	20240625	121300	641648620	19000	19000	19000	19000	8
532	20240625	121200	641496620	19000	19000	19000	19000	97
533	20240625	121100	639653620	19000	19010	19010	19000	978
534	20240625	121000	621070470	19020	19020	19020	19020	1
535	20240625	120900	621051450	19010	19010	19010	19010	1
536	20240625	120800	621032440	19000	19000	19000	19000	2
537	20240625	120700	620994440	19000	19000	19000	19000	0
538	20240625	120600	620994440	19000	19000	19000	19000	40
539	20240625	120500	620234440	19020	19000	19020	19000	15
540	20240625	120400	619949180	19000	19000	19000	19000	5
541	20240625	120300	619854180	19020	19020	19020	19020	0
542	20240625	120200	619854180	19020	19020	19020	19020	0
543	20240625	120100	619854180	19020	19020	19040	19020	12
544	20240625	120000	619625870	19020	19020	19020	19020	5
545	20240625	115900	619530770	19040	19040	19040	19040	0
546	20240625	115800	619530770	19040	18960	19040	18960	23
547	20240625	115700	619094610	18960	18960	18960	18960	0
548	20240625	115600	619094610	18960	18950	18960	18950	463
549	20240625	115500	610319600	18950	18970	18970	18950	142
550	20240625	115400	607627340	18970	18990	18990	18970	80
551	20240625	115300	606109080	19000	19000	19000	19000	56
552	20240625	115200	605045080	19000	19030	19030	19000	844
553	20240625	115100	589005020	19020	19030	19030	19020	121
554	20240625	115000	586702410	19040	19060	19090	19040	104
555	20240625	114900	584721330	19060	19110	19110	19040	62
556	20240625	114800	583536750	19110	19120	19120	19040	138
557	20240625	114700	580903690	19090	19030	19110	19030	1221
558	20240625	114600	557618680	19020	19010	19020	19010	151
559	20240625	114500	554747160	19010	19010	19010	19010	52
560	20240625	114400	553758640	19000	18980	19000	18980	133
561	20240625	114300	551233920	18990	18990	18990	18990	4
562	20240625	114200	551157960	18990	18990	18990	18990	22
563	20240625	114100	550740180	18990	18970	18990	18970	9
564	20240625	114000	550569290	18970	18970	18970	18970	26
565	20240625	113900	550076070	18970	18990	18990	18970	50
566	20240625	113800	549126590	18990	18990	18990	18970	37
567	20240625	113700	548424080	18980	18980	18980	18980	12
568	20240625	113600	548196320	18980	19020	19020	18980	1386
569	20240625	113500	521869600	19010	19010	19010	19000	445
570	20240625	113400	513412550	19010	19020	19030	19010	89
571	20240625	113300	511719930	18990	19010	19050	18990	726
572	20240625	113200	497925880	19030	18970	19030	18970	654
573	20240625	113100	485504860	18930	18930	18970	18930	33
574	20240625	113000	484880070	18930	18940	18940	18930	6
575	20240625	112900	484766470	18930	18920	18970	18920	13
576	20240625	112800	484519990	18930	18930	18980	18930	121
577	20240625	112700	482223590	18970	18930	18970	18930	1333
578	20240625	112600	456964130	18910	18900	18910	18900	375
579	20240625	112500	449873190	18870	18870	18910	18840	202
580	20240625	112400	446060980	18870	18910	18910	18870	128
581	20240625	112300	443644840	18910	18900	18910	18900	145
582	20240625	112200	440903330	18900	18900	18900	18900	1
583	20240625	112100	440884430	18850	18850	18850	18850	63
584	20240625	112000	439696880	18850	18850	18850	18850	29
585	20240625	111900	439150230	18840	18840	18840	18840	0
586	20240625	111800	439150230	18840	18840	18840	18840	4
587	20240625	111700	439074870	18830	18830	18830	18830	0
588	20240625	111600	439074870	18830	18890	18900	18830	143
589	20240625	111500	436372330	18890	18830	18890	18820	221
590	20240625	111400	432212770	18830	18890	18890	18830	107
591	20240625	111300	430191600	18830	18870	18890	18830	127
592	20240625	111200	427799020	18810	18810	18860	18810	691
593	20240625	111100	414788300	18830	18830	18830	18830	186
594	20240625	111000	411285920	18800	18800	18800	18800	0
595	20240625	110900	411285920	18800	18800	18800	18800	2
596	20240625	110800	411248320	18800	18800	18800	18790	52
597	20240625	110700	410270730	18800	18800	18800	18800	15
598	20240625	110600	409988730	18790	18790	18790	18790	0
599	20240625	110500	409988730	18790	18810	18810	18790	11
600	20240625	110400	409781940	18790	18790	18790	18790	18
601	20240625	110300	409443720	18800	18800	18800	18800	10
602	20240625	110200	409255720	18800	18790	18800	18770	106
603	20240625	110100	407263000	18790	18780	18790	18780	135
604	20240625	110000	404726750	18790	18800	18800	18790	7
605	20240625	105900	404595210	18790	18790	18790	18790	34
606	20240625	105800	403956350	18790	18790	18790	18790	0
607	20240625	105700	403956350	18790	18790	18790	18790	0
608	20240625	105600	403956350	18790	18830	18830	18790	258
609	20240625	105500	399105540	18830	18830	18830	18830	12
610	20240625	105400	398879580	18830	18830	18830	18830	6
611	20240625	105300	398766600	18830	18840	18840	18830	17
612	20240625	105200	398446400	18840	18860	18860	18840	185
613	20240625	105100	394959780	18840	18840	18840	18840	0
614	20240625	105000	394959780	18840	18840	18840	18840	3
615	20240625	104900	394903260	18810	18810	18810	18810	7
616	20240625	104800	394771590	18860	18790	18860	18790	6
617	20240625	104700	394658500	18790	18790	18790	18790	0
618	20240625	104600	394658500	18790	18860	18860	18790	132
619	20240625	104500	392176920	18810	18900	18900	18810	794
620	20240625	104400	377182990	18890	18890	18890	18890	100
621	20240625	104300	375293990	18890	18900	18910	18890	190
622	20240625	104200	371701880	18910	18940	18940	18910	768
623	20240625	104100	357164030	18940	18940	18970	18940	260
624	20240625	104000	352237940	18940	18860	18940	18860	482
625	20240625	103900	343122690	18850	18840	18850	18840	272
626	20240625	103800	337996030	18830	18820	18830	18820	26
627	20240625	103700	337506460	18830	18830	18830	18830	9
628	20240625	103600	337336990	18820	18810	18820	18810	8
629	20240625	103500	337186500	18810	18820	18830	18810	118
630	20240625	103400	334966760	18820	18810	18820	18810	2
631	20240625	103300	334929130	18800	18800	18800	18800	95
632	20240625	103200	333143130	18800	18800	18800	18800	34
633	20240625	103100	332503930	18790	18790	18790	18790	3
634	20240625	103000	332447560	18780	18770	18780	18770	2
635	20240625	102900	332410010	18760	18740	18760	18740	11
636	20240625	102800	332203840	18720	18710	18720	18710	204
637	20240625	102700	328385000	18650	18650	18650	18650	0
638	20240625	102600	328385000	18650	18650	18740	18650	5
639	20240625	102500	328291580	18650	18650	18650	18650	9
640	20240625	102400	328123730	18640	18670	18670	18630	21
641	20240625	102300	327731950	18670	18690	18690	18670	220
642	20240625	102200	323620300	18690	18710	18710	18690	31
643	20240625	102100	323040630	18710	18760	18760	18710	449
644	20240625	102000	314620280	18760	18760	18770	18760	110
645	20240625	101900	312556640	18760	18760	18760	18760	201
646	20240625	101800	308785880	18760	18760	18780	18760	3
647	20240625	101700	308729580	18760	18850	18850	18760	7
648	20240625	101600	308597720	18860	18860	18860	18860	5
649	20240625	101500	308503420	18860	18740	18870	18740	415
650	20240625	101400	300709250	18730	18750	18750	18730	100
651	20240625	101300	298835230	18740	18740	18740	18740	1
652	20240625	101200	298816490	18860	18730	18870	18720	140
653	20240625	101100	296192070	18730	18740	18850	18730	239
654	20240625	101000	291712340	18730	18740	18770	18730	297
655	20240625	100900	286148090	18740	18760	18760	18740	446
656	20240625	100800	277785460	18760	18870	18870	18760	456
657	20240625	100700	269198930	18870	18860	18870	18860	20
658	20240625	100600	268821630	18860	18850	18860	18850	20
659	20240625	100500	268444590	18850	18850	18850	18840	166
660	20240625	100400	265315540	18800	18820	18850	18790	283
661	20240625	100300	259987290	18780	18790	18790	18760	12
662	20240625	100200	259761960	18760	18760	18760	18760	12
663	20240625	100100	259536840	18760	18830	18830	18760	67
664	20240625	100000	258275300	18760	18830	18830	18760	66
665	20240625	095900	257032590	18830	18830	18830	18830	11
666	20240625	095800	256825460	18740	18740	18830	18740	130
667	20240625	095700	254377860	18740	18880	18880	18740	785
668	20240625	095600	239581950	18880	18930	18950	18880	394
669	20240625	095500	232134030	18930	18870	18930	18870	276
670	20240625	095400	226924750	18850	18850	18850	18820	85
671	20240625	095300	225323430	18850	18770	18850	18770	113
672	20240625	095200	223200550	18770	18630	18770	18630	1959
673	20240625	095100	186596940	18620	18560	18620	18560	713
674	20240625	095000	173336870	18550	18550	18560	18550	17
675	20240625	094900	173021460	18550	18550	18550	18550	17
676	20240625	094800	172706110	18550	18530	18550	18530	2
677	20240625	094700	172669030	18530	18490	18530	18470	518
678	20240625	094600	163078530	18490	18490	18530	18490	223
679	20240625	094500	158947640	18490	18510	18510	18490	108
680	20240625	094400	156948600	18490	18560	18560	18490	401
681	20240625	094300	149519260	18560	18560	18560	18560	2
682	20240625	094200	149482140	18540	18540	18540	18540	1
683	20240625	094100	149463600	18500	18530	18570	18500	303
684	20240625	094000	143845140	18520	18500	18520	18500	101
685	20240625	093900	141974650	18500	18510	18510	18500	63
686	20240625	093800	140808530	18520	18510	18520	18510	12
687	20240625	093700	140586310	18500	18500	18500	18500	1
688	20240625	093600	140567810	18490	18490	18500	18490	10
689	20240625	093500	140382860	18480	18490	18490	18480	8
690	20240625	093400	140235000	18480	18490	18490	18480	57
691	20240625	093300	139181090	18480	18480	18480	18480	0
692	20240625	093200	139181090	18480	18490	18560	18480	23
693	20240625	093100	138755340	18480	18480	18480	18480	1
694	20240625	093000	138736860	18480	18500	18500	18480	128
695	20240625	092900	136371220	18490	18540	18540	18490	686
696	20240625	092800	123674400	18530	18600	18600	18530	14
697	20240625	092700	123414070	18600	18520	18600	18520	17
698	20240625	092600	123097950	18510	18510	18510	18510	2
699	20240625	092500	123060930	18510	18510	18510	18510	2
700	20240625	092400	123023910	18510	18510	18510	18510	0
701	20240625	092300	123023910	18510	18590	18590	18510	339
702	20240625	092200	116744510	18510	18510	18510	18510	0
703	20240625	092100	116744510	18510	18510	18510	18510	0
704	20240625	092000	116744510	18510	18600	18600	18510	220
705	20240625	091900	112652950	18600	18600	18600	18510	582
706	20240625	091800	101827930	18600	18530	18600	18520	171
707	20240625	091700	98654320	18600	18520	18600	18520	14
708	20240625	091600	98394930	18510	18520	18600	18510	52
709	20240625	091500	97431510	18600	18670	18670	18600	294
710	20240625	091400	91956110	18700	18580	18700	18580	110
711	20240625	091300	89904370	18570	18480	18570	18480	93
712	20240625	091200	88180680	18480	18460	18480	18460	22
713	20240625	091100	87774200	18450	18440	18450	18440	18
714	20240625	091000	87442110	18430	18370	18430	18370	78
715	20240625	090900	86007450	18380	18340	18380	18340	50
716	20240625	090800	85089670	18340	18330	18340	18330	554
717	20240625	090700	74934830	18320	18300	18320	18300	5
718	20240625	090600	74843280	18290	18270	18290	18270	33
719	20240625	090500	74240340	18260	18220	18260	18210	351
720	20240625	090400	67845350	18200	18200	18200	18200	0
721	20240625	090300	67845350	18200	18190	18200	18190	214
722	20240625	090200	63952230	18180	18230	18300	18180	1049
723	20240625	090100	44856290	18130	18190	18240	18090	1439
724	20240625	090000	18767320	18200	18400	18410	18200	1022