KissMeData/323350/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211600	1012072840	9690	9690	9690	9690	2817
3	20240625	211500	1012072840	9690	9690	9690	9690	0
4	20240625	211400	1012072840	9690	9690	9690	9690	0
5	20240625	211300	1012072840	9690	9690	9690	9690	0
6	20240625	211200	1012072840	9690	9690	9690	9690	0
7	20240625	211100	1012072840	9690	9690	9690	9690	0
8	20240625	211000	1012072840	9690	9690	9690	9690	0
9	20240625	210900	1012072840	9690	9690	9690	9690	0
10	20240625	210800	1012072840	9690	9690	9690	9690	0
11	20240625	210700	1012072840	9690	9690	9690	9690	0
12	20240625	210600	1012072840	9690	9690	9690	9690	0
13	20240625	210500	1012072840	9690	9690	9690	9690	0
14	20240625	210400	1012072840	9690	9690	9690	9690	0
15	20240625	210300	1012072840	9690	9690	9690	9690	0
16	20240625	210200	1012072840	9690	9690	9690	9690	0
17	20240625	210100	1012072840	9690	9690	9690	9690	0
18	20240625	210000	1012072840	9690	9690	9690	9690	0
19	20240625	205900	1012072840	9690	9690	9690	9690	0
20	20240625	205800	1012072840	9690	9690	9690	9690	0
21	20240625	205700	1012072840	9690	9690	9690	9690	0
22	20240625	205600	1012072840	9690	9690	9690	9690	0
23	20240625	205500	1012072840	9690	9690	9690	9690	0
24	20240625	205400	1012072840	9690	9690	9690	9690	0
25	20240625	205300	1012072840	9690	9690	9690	9690	0
26	20240625	205200	1012072840	9690	9690	9690	9690	0
27	20240625	205100	1012072840	9690	9690	9690	9690	0
28	20240625	205000	1012072840	9690	9690	9690	9690	0
29	20240625	204900	1012072840	9690	9690	9690	9690	0
30	20240625	204800	1012072840	9690	9690	9690	9690	0
31	20240625	204700	1012072840	9690	9690	9690	9690	0
32	20240625	204600	1012072840	9690	9690	9690	9690	2817
33	20240625	204500	1012072840	9690	9690	9690	9690	0
34	20240625	204400	1012072840	9690	9690	9690	9690	0
35	20240625	204300	1012072840	9690	9690	9690	9690	0
36	20240625	204200	1012072840	9690	9690	9690	9690	0
37	20240625	204100	1012072840	9690	9690	9690	9690	0
38	20240625	204000	1012072840	9690	9690	9690	9690	0
39	20240625	203900	1012072840	9690	9690	9690	9690	0
40	20240625	203800	1012072840	9690	9690	9690	9690	0
41	20240625	203700	1012072840	9690	9690	9690	9690	0
42	20240625	203600	1012072840	9690	9690	9690	9690	0
43	20240625	203500	1012072840	9690	9690	9690	9690	0
44	20240625	203400	1012072840	9690	9690	9690	9690	0
45	20240625	203300	1012072840	9690	9690	9690	9690	0
46	20240625	203200	1012072840	9690	9690	9690	9690	0
47	20240625	203100	1012072840	9690	9690	9690	9690	0
48	20240625	203000	1012072840	9690	9690	9690	9690	0
49	20240625	202900	1012072840	9690	9690	9690	9690	0
50	20240625	202800	1012072840	9690	9690	9690	9690	0
51	20240625	202700	1012072840	9690	9690	9690	9690	0
52	20240625	202600	1012072840	9690	9690	9690	9690	0
53	20240625	202500	1012072840	9690	9690	9690	9690	0
54	20240625	202400	1012072840	9690	9690	9690	9690	0
55	20240625	202300	1012072840	9690	9690	9690	9690	0
56	20240625	202200	1012072840	9690	9690	9690	9690	0
57	20240625	202100	1012072840	9690	9690	9690	9690	0
58	20240625	202000	1012072840	9690	9690	9690	9690	0
59	20240625	201900	1012072840	9690	9690	9690	9690	0
60	20240625	201800	1012072840	9690	9690	9690	9690	0
61	20240625	201700	1012072840	9690	9690	9690	9690	0
62	20240625	201600	1012072840	9690	9690	9690	9690	2817
63	20240625	201500	1012072840	9690	9690	9690	9690	0
64	20240625	201400	1012072840	9690	9690	9690	9690	0
65	20240625	201300	1012072840	9690	9690	9690	9690	0
66	20240625	201200	1012072840	9690	9690	9690	9690	0
67	20240625	201100	1012072840	9690	9690	9690	9690	0
68	20240625	201000	1012072840	9690	9690	9690	9690	0
69	20240625	200900	1012072840	9690	9690	9690	9690	0
70	20240625	200800	1012072840	9690	9690	9690	9690	0
71	20240625	200700	1012072840	9690	9690	9690	9690	0
72	20240625	200600	1012072840	9690	9690	9690	9690	0
73	20240625	200500	1012072840	9690	9690	9690	9690	0
74	20240625	200400	1012072840	9690	9690	9690	9690	0
75	20240625	200300	1012072840	9690	9690	9690	9690	0
76	20240625	200200	1012072840	9690	9690	9690	9690	0
77	20240625	200100	1012072840	9690	9690	9690	9690	0
78	20240625	200000	1012072840	9690	9690	9690	9690	0
79	20240625	195900	1012072840	9690	9690	9690	9690	0
80	20240625	195800	1012072840	9690	9690	9690	9690	0
81	20240625	195700	1012072840	9690	9690	9690	9690	0
82	20240625	195600	1012072840	9690	9690	9690	9690	0
83	20240625	195500	1012072840	9690	9690	9690	9690	0
84	20240625	195400	1012072840	9690	9690	9690	9690	0
85	20240625	195300	1012072840	9690	9690	9690	9690	0
86	20240625	195200	1012072840	9690	9690	9690	9690	0
87	20240625	195100	1012072840	9690	9690	9690	9690	0
88	20240625	195000	1012072840	9690	9690	9690	9690	0
89	20240625	194900	1012072840	9690	9690	9690	9690	0
90	20240625	194800	1012072840	9690	9690	9690	9690	0
91	20240625	194700	1012072840	9690	9690	9690	9690	0
92	20240625	194600	1012072840	9690	9690	9690	9690	2817
93	20240625	194500	1012072840	9690	9690	9690	9690	0
94	20240625	194400	1012072840	9690	9690	9690	9690	0
95	20240625	194300	1012072840	9690	9690	9690	9690	0
96	20240625	194200	1012072840	9690	9690	9690	9690	0
97	20240625	194100	1012072840	9690	9690	9690	9690	0
98	20240625	194000	1012072840	9690	9690	9690	9690	0
99	20240625	193900	1012072840	9690	9690	9690	9690	0
100	20240625	193800	1012072840	9690	9690	9690	9690	0
101	20240625	193700	1012072840	9690	9690	9690	9690	0
102	20240625	193600	1012072840	9690	9690	9690	9690	0
103	20240625	193500	1012072840	9690	9690	9690	9690	0
104	20240625	193400	1012072840	9690	9690	9690	9690	0
105	20240625	193300	1012072840	9690	9690	9690	9690	0
106	20240625	193200	1012072840	9690	9690	9690	9690	0
107	20240625	193100	1012072840	9690	9690	9690	9690	0
108	20240625	193000	1012072840	9690	9690	9690	9690	0
109	20240625	192900	1012072840	9690	9690	9690	9690	0
110	20240625	192800	1012072840	9690	9690	9690	9690	0
111	20240625	192700	1012072840	9690	9690	9690	9690	0
112	20240625	192600	1012072840	9690	9690	9690	9690	0
113	20240625	192500	1012072840	9690	9690	9690	9690	0
114	20240625	192400	1012072840	9690	9690	9690	9690	0
115	20240625	192300	1012072840	9690	9690	9690	9690	0
116	20240625	192200	1012072840	9690	9690	9690	9690	0
117	20240625	192100	1012072840	9690	9690	9690	9690	0
118	20240625	192000	1012072840	9690	9690	9690	9690	0
119	20240625	191900	1012072840	9690	9690	9690	9690	0
120	20240625	191800	1012072840	9690	9690	9690	9690	0
121	20240625	191700	1012072840	9690	9690	9690	9690	0
122	20240625	191600	1012072840	9690	9690	9690	9690	2817
123	20240625	191500	1012072840	9690	9690	9690	9690	0
124	20240625	191400	1012072840	9690	9690	9690	9690	0
125	20240625	191300	1012072840	9690	9690	9690	9690	0
126	20240625	191200	1012072840	9690	9690	9690	9690	0
127	20240625	191100	1012072840	9690	9690	9690	9690	0
128	20240625	191000	1012072840	9690	9690	9690	9690	0
129	20240625	190900	1012072840	9690	9690	9690	9690	0
130	20240625	190800	1012072840	9690	9690	9690	9690	0
131	20240625	190700	1012072840	9690	9690	9690	9690	0
132	20240625	190600	1012072840	9690	9690	9690	9690	0
133	20240625	190500	1012072840	9690	9690	9690	9690	0
134	20240625	190400	1012072840	9690	9690	9690	9690	0
135	20240625	190300	1012072840	9690	9690	9690	9690	0
136	20240625	190200	1012072840	9690	9690	9690	9690	0
137	20240625	190100	1012072840	9690	9690	9690	9690	0
138	20240625	190000	1012072840	9690	9690	9690	9690	0
139	20240625	185900	1012072840	9690	9690	9690	9690	0
140	20240625	185800	1012072840	9690	9690	9690	9690	0
141	20240625	185700	1012072840	9690	9690	9690	9690	0
142	20240625	185600	1012072840	9690	9690	9690	9690	0
143	20240625	185500	1012072840	9690	9690	9690	9690	0
144	20240625	185400	1012072840	9690	9690	9690	9690	0
145	20240625	185300	1012072840	9690	9690	9690	9690	0
146	20240625	185200	1012072840	9690	9690	9690	9690	0
147	20240625	185100	1012072840	9690	9690	9690	9690	0
148	20240625	185000	1012072840	9690	9690	9690	9690	0
149	20240625	184900	1012072840	9690	9690	9690	9690	0
150	20240625	184800	1012072840	9690	9690	9690	9690	0
151	20240625	184700	1012072840	9690	9690	9690	9690	0
152	20240625	184600	1012072840	9690	9690	9690	9690	2817
153	20240625	184500	1012072840	9690	9690	9690	9690	0
154	20240625	184400	1012072840	9690	9690	9690	9690	0
155	20240625	184300	1012072840	9690	9690	9690	9690	0
156	20240625	184200	1012072840	9690	9690	9690	9690	0
157	20240625	184100	1012072840	9690	9690	9690	9690	0
158	20240625	184000	1012072840	9690	9690	9690	9690	0
159	20240625	183900	1012072840	9690	9690	9690	9690	0
160	20240625	183800	1012072840	9690	9690	9690	9690	0
161	20240625	183700	1012072840	9690	9690	9690	9690	0
162	20240625	183600	1012072840	9690	9690	9690	9690	0
163	20240625	183500	1012072840	9690	9690	9690	9690	0
164	20240625	183400	1012072840	9690	9690	9690	9690	0
165	20240625	183300	1012072840	9690	9690	9690	9690	0
166	20240625	183200	1012072840	9690	9690	9690	9690	0
167	20240625	183100	1012072840	9690	9690	9690	9690	0
168	20240625	183000	1012072840	9690	9690	9690	9690	0
169	20240625	182900	1012072840	9690	9690	9690	9690	0
170	20240625	182800	1012072840	9690	9690	9690	9690	0
171	20240625	182700	1012072840	9690	9690	9690	9690	0
172	20240625	182600	1012072840	9690	9690	9690	9690	0
173	20240625	182500	1012072840	9690	9690	9690	9690	0
174	20240625	182400	1012072840	9690	9690	9690	9690	0
175	20240625	182300	1012072840	9690	9690	9690	9690	0
176	20240625	182200	1012072840	9690	9690	9690	9690	0
177	20240625	182100	1012072840	9690	9690	9690	9690	0
178	20240625	182000	1012072840	9690	9690	9690	9690	0
179	20240625	181900	1012072840	9690	9690	9690	9690	0
180	20240625	181800	1012072840	9690	9690	9690	9690	0
181	20240625	181700	1012072840	9690	9690	9690	9690	0
182	20240625	181600	1012072840	9690	9690	9690	9690	2817
183	20240625	181500	1012072840	9690	9690	9690	9690	0
184	20240625	181400	1012072840	9690	9690	9690	9690	0
185	20240625	181300	1012072840	9690	9690	9690	9690	0
186	20240625	181200	1012072840	9690	9690	9690	9690	0
187	20240625	181100	1012072840	9690	9690	9690	9690	0
188	20240625	181000	1012072840	9690	9690	9690	9690	0
189	20240625	180900	1012072840	9690	9690	9690	9690	0
190	20240625	180800	1012072840	9690	9690	9690	9690	0
191	20240625	180700	1012072840	9690	9690	9690	9690	0
192	20240625	180600	1012072840	9690	9690	9690	9690	0
193	20240625	180500	1012072840	9690	9690	9690	9690	0
194	20240625	180400	1012072840	9690	9690	9690	9690	0
195	20240625	180300	1012072840	9690	9690	9690	9690	0
196	20240625	180200	1012072840	9690	9690	9690	9690	0
197	20240625	180100	1012072840	9690	9690	9690	9690	0
198	20240625	180000	1012072840	9690	9690	9690	9690	0
199	20240625	175900	1012072840	9690	9690	9690	9690	0
200	20240625	175800	1012072840	9690	9690	9690	9690	0
201	20240625	175700	1012072840	9690	9690	9690	9690	0
202	20240625	175600	1012072840	9690	9690	9690	9690	0
203	20240625	175500	1012072840	9690	9690	9690	9690	0
204	20240625	175400	1012072840	9690	9690	9690	9690	0
205	20240625	175300	1012072840	9690	9690	9690	9690	0
206	20240625	175200	1012072840	9690	9690	9690	9690	0
207	20240625	175100	1012072840	9690	9690	9690	9690	0
208	20240625	175000	1012072840	9690	9690	9690	9690	0
209	20240625	174900	1012072840	9690	9690	9690	9690	0
210	20240625	174800	1012072840	9690	9690	9690	9690	0
211	20240625	174700	1012072840	9690	9690	9690	9690	0
212	20240625	174600	1012072840	9690	9690	9690	9690	2817
213	20240625	174500	1012072840	9690	9690	9690	9690	0
214	20240625	174400	1012072840	9690	9690	9690	9690	0
215	20240625	174300	1012072840	9690	9690	9690	9690	0
216	20240625	174200	1012072840	9690	9690	9690	9690	0
217	20240625	174100	1012072840	9690	9690	9690	9690	0
218	20240625	174000	1012072840	9690	9690	9690	9690	0
219	20240625	173900	1012072840	9690	9690	9690	9690	0
220	20240625	173800	1012072840	9690	9690	9690	9690	0
221	20240625	173700	1012072840	9690	9690	9690	9690	0
222	20240625	173600	1012072840	9690	9690	9690	9690	0
223	20240625	173500	1012072840	9690	9690	9690	9690	0
224	20240625	173400	1012072840	9690	9690	9690	9690	0
225	20240625	173300	1012072840	9690	9690	9690	9690	0
226	20240625	173200	1012072840	9690	9690	9690	9690	0
227	20240625	173100	1012072840	9690	9690	9690	9690	0
228	20240625	173000	1012072840	9690	9690	9690	9690	0
229	20240625	172900	1012072840	9690	9690	9690	9690	0
230	20240625	172800	1012072840	9690	9690	9690	9690	0
231	20240625	172700	1012072840	9690	9690	9690	9690	0
232	20240625	172600	1012072840	9690	9690	9690	9690	0
233	20240625	172500	1012072840	9690	9690	9690	9690	0
234	20240625	172400	1012072840	9690	9690	9690	9690	0
235	20240625	172300	1012072840	9690	9690	9690	9690	0
236	20240625	172200	1012072840	9690	9690	9690	9690	0
237	20240625	172100	1012072840	9690	9690	9690	9690	0
238	20240625	172000	1012072840	9690	9690	9690	9690	0
239	20240625	171900	1012072840	9690	9690	9690	9690	0
240	20240625	171800	1012072840	9690	9690	9690	9690	0
241	20240625	171700	1012072840	9690	9690	9690	9690	0
242	20240625	171600	1012072840	9690	9690	9690	9690	2817
243	20240625	171500	1012072840	9690	9690	9690	9690	0
244	20240625	171400	1012072840	9690	9690	9690	9690	0
245	20240625	171300	1012072840	9690	9690	9690	9690	0
246	20240625	171200	1012072840	9690	9690	9690	9690	0
247	20240625	171100	1012072840	9690	9690	9690	9690	0
248	20240625	171000	1012072840	9690	9690	9690	9690	0
249	20240625	170900	1012072840	9690	9690	9690	9690	0
250	20240625	170800	1012072840	9690	9690	9690	9690	0
251	20240625	170700	1012072840	9690	9690	9690	9690	0
252	20240625	170600	1012072840	9690	9690	9690	9690	0
253	20240625	170500	1012072840	9690	9690	9690	9690	0
254	20240625	170400	1012072840	9690	9690	9690	9690	0
255	20240625	170300	1012072840	9690	9690	9690	9690	0
256	20240625	170200	1012072840	9690	9690	9690	9690	0
257	20240625	170100	1012072840	9690	9690	9690	9690	0
258	20240625	170000	1012072840	9690	9690	9690	9690	0
259	20240625	165900	1012072840	9690	9690	9690	9690	0
260	20240625	165800	1012072840	9690	9690	9690	9690	0
261	20240625	165700	1012072840	9690	9690	9690	9690	0
262	20240625	165600	1012072840	9690	9690	9690	9690	0
263	20240625	165500	1012072840	9690	9690	9690	9690	0
264	20240625	165400	1012072840	9690	9690	9690	9690	0
265	20240625	165300	1012072840	9690	9690	9690	9690	0
266	20240625	165200	1012072840	9690	9690	9690	9690	0
267	20240625	165100	1012072840	9690	9690	9690	9690	0
268	20240625	165000	1012072840	9690	9690	9690	9690	0
269	20240625	164900	1012072840	9690	9690	9690	9690	0
270	20240625	164800	1012072840	9690	9690	9690	9690	0
271	20240625	164700	1012072840	9690	9690	9690	9690	0
272	20240625	164600	1012072840	9690	9690	9690	9690	2817
273	20240625	164500	1012072840	9690	9690	9690	9690	0
274	20240625	164400	1012072840	9690	9690	9690	9690	0
275	20240625	164300	1012072840	9690	9690	9690	9690	0
276	20240625	164200	1012072840	9690	9690	9690	9690	0
277	20240625	164100	1012072840	9690	9690	9690	9690	0
278	20240625	164000	1012072840	9690	9690	9690	9690	0
279	20240625	163900	1012072840	9690	9690	9690	9690	0
280	20240625	163800	1012072840	9690	9690	9690	9690	0
281	20240625	163700	1012072840	9690	9690	9690	9690	0
282	20240625	163600	1012072840	9690	9690	9690	9690	0
283	20240625	163500	1012072840	9690	9690	9690	9690	0
284	20240625	163400	1012072840	9690	9690	9690	9690	0
285	20240625	163300	1012072840	9690	9690	9690	9690	0
286	20240625	163200	1012072840	9690	9690	9690	9690	0
287	20240625	163100	1012072840	9690	9690	9690	9690	0
288	20240625	163000	1012072840	9690	9690	9690	9690	0
289	20240625	162900	1012072840	9690	9690	9690	9690	0
290	20240625	162800	1012072840	9690	9690	9690	9690	0
291	20240625	162700	1012072840	9690	9690	9690	9690	0
292	20240625	162600	1012072840	9690	9690	9690	9690	0
293	20240625	162500	1012072840	9690	9690	9690	9690	0
294	20240625	162400	1012072840	9690	9690	9690	9690	0
295	20240625	162300	1012072840	9690	9690	9690	9690	0
296	20240625	162200	1012072840	9690	9690	9690	9690	0
297	20240625	162100	1012072840	9690	9690	9690	9690	0
298	20240625	162000	1012072840	9690	9690	9690	9690	0
299	20240625	161900	1012072840	9690	9690	9690	9690	0
300	20240625	161800	1012072840	9690	9690	9690	9690	0
301	20240625	161700	1012072840	9690	9690	9690	9690	0
302	20240625	161600	1012072840	9690	9690	9690	9690	2817
303	20240625	161500	1012072840	9690	9690	9690	9690	0
304	20240625	161400	1012072840	9690	9690	9690	9690	0
305	20240625	161300	1012072840	9690	9690	9690	9690	0
306	20240625	161200	1012072840	9690	9690	9690	9690	0
307	20240625	161100	1012072840	9690	9690	9690	9690	0
308	20240625	161000	1012072840	9690	9690	9690	9690	0
309	20240625	160900	1012072840	9690	9690	9690	9690	0
310	20240625	160800	1012072840	9690	9690	9690	9690	0
311	20240625	160700	1012072840	9690	9690	9690	9690	0
312	20240625	160600	1012072840	9690	9690	9690	9690	0
313	20240625	160500	1012072840	9690	9690	9690	9690	0
314	20240625	160400	1012072840	9690	9690	9690	9690	0
315	20240625	160300	1012072840	9690	9690	9690	9690	0
316	20240625	160200	1012072840	9690	9690	9690	9690	0
317	20240625	160100	1012072840	9690	9690	9690	9690	0
318	20240625	160000	1012072840	9690	9690	9690	9690	0
319	20240625	155900	1012072840	9690	9690	9690	9690	0
320	20240625	155800	1012072840	9690	9690	9690	9690	0
321	20240625	155700	1012072840	9690	9690	9690	9690	0
322	20240625	155600	1012072840	9690	9690	9690	9690	0
323	20240625	155500	1012072840	9690	9690	9690	9690	0
324	20240625	155400	1012072840	9690	9690	9690	9690	0
325	20240625	155300	1012072840	9690	9690	9690	9690	0
326	20240625	155200	1012072840	9690	9690	9690	9690	0
327	20240625	155100	1012072840	9690	9690	9690	9690	0
328	20240625	155000	1012072840	9690	9690	9690	9690	0
329	20240625	154900	1012072840	9690	9690	9690	9690	0
330	20240625	154800	1012072840	9690	9690	9690	9690	0
331	20240625	154700	1012072840	9690	9690	9690	9690	0
332	20240625	154600	1012072840	9690	9690	9690	9690	2817
333	20240625	154500	1012072840	9690	9690	9690	9690	0
334	20240625	154400	1012072840	9690	9690	9690	9690	0
335	20240625	154300	1012072840	9690	9690	9690	9690	0
336	20240625	154200	1012072840	9690	9690	9690	9690	0
337	20240625	154100	1012072840	9690	9690	9690	9690	0
338	20240625	154000	1012072840	9690	9690	9690	9690	0
339	20240625	153900	1012072840	9690	9690	9690	9690	0
340	20240625	153800	1012072840	9690	9690	9690	9690	0
341	20240625	153700	1012072840	9690	9690	9690	9690	0
342	20240625	153600	1012072840	9690	9690	9690	9690	0
343	20240625	153500	1012072840	9690	9690	9690	9690	0
344	20240625	153400	1012072840	9690	9690	9690	9690	0
345	20240625	153300	1012072840	9690	9690	9690	9690	0
346	20240625	153200	1012072840	9690	9690	9690	9690	0
347	20240625	153100	1012072840	9690	9690	9690	9690	0
348	20240625	153000	1012072840	9690	9690	9690	9690	2817
349	20240625	152900	984776110	9640	9640	9640	9640	0
350	20240625	152800	984776110	9640	9640	9640	9640	0
351	20240625	152700	984776110	9640	9640	9640	9640	0
352	20240625	152600	984776110	9640	9640	9640	9640	0
353	20240625	152500	984776110	9640	9640	9640	9640	0
354	20240625	152400	984776110	9640	9640	9640	9640	0
355	20240625	152300	984776110	9640	9640	9640	9640	0
356	20240625	152200	984776110	9640	9640	9640	9640	0
357	20240625	152100	984776110	9640	9640	9640	9640	0
358	20240625	152000	984776110	9640	9640	9640	9640	0
359	20240625	151900	984776110	9640	9620	9650	9620	182
360	20240625	151800	983024610	9660	9620	9660	9620	501
361	20240625	151700	978204670	9660	9660	9660	9660	21
362	20240625	151600	978001810	9660	9620	9660	9620	101
363	20240625	151500	977030150	9620	9620	9620	9620	60
364	20240625	151400	976452950	9650	9620	9660	9620	8
365	20240625	151300	976375920	9660	9630	9660	9630	100
366	20240625	151200	975410480	9620	9620	9620	9620	3
367	20240625	151100	975381620	9620	9630	9630	9620	46
368	20240625	151000	974939050	9630	9640	9640	9630	62
369	20240625	150900	974341440	9640	9640	9640	9640	566
370	20240625	150800	968885200	9640	9640	9640	9640	1
371	20240625	150700	968875560	9630	9630	9630	9630	6
372	20240625	150600	968817780	9630	9630	9630	9630	0
373	20240625	150500	968817780	9630	9630	9630	9630	244
374	20240625	150400	966468060	9640	9640	9640	9640	200
375	20240625	150300	964540060	9640	9640	9640	9640	0
376	20240625	150200	964540060	9640	9640	9640	9640	0
377	20240625	150100	964540060	9640	9600	9640	9580	339
378	20240625	150000	961279410	9640	9600	9640	9590	151
379	20240625	145900	959831250	9590	9590	9590	9580	429
380	20240625	145800	955717440	9600	9620	9620	9600	250
381	20240625	145700	953316340	9620	9640	9640	9620	56
382	20240625	145600	952777600	9650	9650	9650	9650	5
383	20240625	145500	952729350	9610	9650	9650	9610	121
384	20240625	145400	951562510	9660	9650	9670	9640	127
385	20240625	145300	950337910	9650	9610	9650	9610	31
386	20240625	145200	950039960	9610	9650	9650	9610	80
387	20240625	145100	949269960	9650	9650	9650	9650	0
388	20240625	145000	949269960	9650	9650	9650	9650	1
389	20240625	144900	949260310	9580	9650	9650	9580	4465
390	20240625	144800	906424030	9640	9640	9640	9640	0
391	20240625	144700	906424030	9640	9640	9640	9640	2
392	20240625	144600	906404750	9640	9640	9640	9640	21
393	20240625	144500	906202310	9640	9640	9640	9640	2
394	20240625	144400	906183030	9640	9640	9640	9640	8
395	20240625	144300	906105910	9600	9600	9600	9600	0
396	20240625	144200	906105910	9600	9600	9600	9600	110
397	20240625	144100	905049910	9650	9650	9650	9650	0
398	20240625	144000	905049910	9650	9600	9650	9600	152
399	20240625	143900	903590660	9600	9600	9600	9600	50
400	20240625	143800	903110660	9600	9640	9640	9600	80
401	20240625	143700	902342010	9650	9650	9650	9650	0
402	20240625	143600	902342010	9650	9650	9650	9650	4
403	20240625	143500	902303410	9650	9650	9650	9650	0
404	20240625	143400	902303410	9650	9650	9650	9650	53
405	20240625	143300	901791960	9650	9650	9650	9650	80
406	20240625	143200	901019960	9640	9640	9640	9640	37
407	20240625	143100	900663280	9640	9640	9640	9640	0
408	20240625	143000	900663280	9640	9640	9640	9640	60
409	20240625	142900	900084880	9650	9600	9650	9600	113
410	20240625	142800	899000030	9600	9600	9600	9600	0
411	20240625	142700	899000030	9600	9600	9600	9600	0
412	20240625	142600	899000030	9600	9600	9600	9600	0
413	20240625	142500	899000030	9600	9600	9600	9600	50
414	20240625	142400	898520030	9600	9600	9600	9600	100
415	20240625	142300	897560030	9600	9600	9600	9600	0
416	20240625	142200	897560030	9600	9620	9620	9600	453
417	20240625	142100	893208330	9630	9640	9640	9630	3
418	20240625	142000	893179430	9650	9650	9650	9650	29
419	20240625	141900	892899580	9650	9600	9650	9590	2264
420	20240625	141800	871178240	9610	9630	9630	9610	235
421	20240625	141700	868917390	9630	9640	9640	9630	21
422	20240625	141600	868714960	9640	9640	9640	9640	98
423	20240625	141500	867770240	9630	9630	9630	9630	303
424	20240625	141400	864852350	9590	9590	9590	9590	0
425	20240625	141300	864852350	9590	9600	9600	9590	250
426	20240625	141200	862454790	9590	9660	9660	9590	1499
427	20240625	141100	848044140	9690	9670	9690	9670	397
428	20240625	141000	844202760	9660	9660	9660	9660	21
429	20240625	140900	843999900	9660	9660	9660	9660	1
430	20240625	140800	843990240	9660	9660	9660	9660	5
431	20240625	140700	843941940	9670	9670	9670	9670	50
432	20240625	140600	843458440	9670	9670	9670	9670	0
433	20240625	140500	843458440	9670	9670	9670	9670	0
434	20240625	140400	843458440	9670	9670	9670	9670	0
435	20240625	140300	843458440	9670	9670	9670	9670	1
436	20240625	140200	843448770	9670	9670	9670	9670	0
437	20240625	140100	843448770	9670	9670	9670	9670	7
438	20240625	140000	843381080	9680	9680	9680	9680	1
439	20240625	135900	843371400	9680	9680	9680	9680	10
440	20240625	135800	843274600	9680	9680	9680	9680	0
441	20240625	135700	843274600	9680	9680	9680	9680	5
442	20240625	135600	843226200	9670	9660	9670	9660	501
443	20240625	135500	838382990	9660	9660	9660	9660	1
444	20240625	135400	838373330	9660	9660	9660	9660	0
445	20240625	135300	838373330	9660	9660	9660	9660	0
446	20240625	135200	838373330	9660	9660	9660	9660	17
447	20240625	135100	838209110	9650	9650	9650	9650	10
448	20240625	135000	838112610	9650	9650	9650	9650	0
449	20240625	134900	838112610	9650	9640	9650	9640	275
450	20240625	134800	835459740	9640	9620	9640	9620	46
451	20240625	134700	835017020	9620	9620	9620	9620	0
452	20240625	134600	835017020	9620	9620	9620	9620	24
453	20240625	134500	834786140	9620	9590	9660	9590	228
454	20240625	134400	832596520	9590	9590	9590	9590	255
455	20240625	134300	830151070	9590	9590	9590	9590	153
456	20240625	134200	828683800	9680	9680	9680	9680	0
457	20240625	134100	828683800	9680	9610	9680	9580	516
458	20240625	134000	823735180	9610	9610	9610	9610	0
459	20240625	133900	823735180	9610	9610	9610	9610	0
460	20240625	133800	823735180	9610	9610	9610	9610	0
461	20240625	133700	823735180	9610	9660	9680	9610	214
462	20240625	133600	821672560	9610	9610	9610	9610	10
463	20240625	133500	821576460	9610	9610	9610	9610	50
464	20240625	133400	821095960	9610	9610	9610	9610	0
465	20240625	133300	821095960	9610	9610	9610	9610	0
466	20240625	133200	821095960	9610	9610	9610	9610	0
467	20240625	133100	821095960	9610	9610	9610	9610	0
468	20240625	133000	821095960	9610	9650	9650	9610	2
469	20240625	132900	821076700	9650	9650	9650	9650	176
470	20240625	132800	819378300	9650	9650	9650	9650	1
471	20240625	132700	819368650	9630	9630	9630	9630	29
472	20240625	132600	819089380	9630	9630	9630	9630	0
473	20240625	132500	819089380	9630	9630	9630	9630	1
474	20240625	132400	819079750	9650	9610	9650	9590	434
475	20240625	132300	814913840	9610	9610	9610	9610	2
476	20240625	132200	814894620	9660	9660	9660	9660	1
477	20240625	132100	814884960	9680	9610	9680	9610	22
478	20240625	132000	814673470	9650	9650	9650	9650	2
479	20240625	131900	814654170	9650	9650	9650	9650	10
480	20240625	131800	814557670	9680	9680	9680	9680	1
481	20240625	131700	814547990	9650	9650	9650	9650	100
482	20240625	131600	813582990	9650	9640	9650	9640	482
483	20240625	131500	808932520	9640	9640	9640	9640	431
484	20240625	131400	804777680	9640	9640	9640	9640	50
485	20240625	131300	804295680	9640	9640	9640	9640	160
486	20240625	131200	802753280	9640	9640	9640	9640	10
487	20240625	131100	802656880	9640	9640	9640	9640	0
488	20240625	131000	802656880	9640	9640	9640	9640	1
489	20240625	130900	802647240	9650	9650	9650	9650	1
490	20240625	130800	802637590	9590	9640	9650	9590	973
491	20240625	130700	793252700	9590	9590	9590	9590	0
492	20240625	130600	793252700	9590	9590	9590	9590	0
493	20240625	130500	793252700	9590	9610	9640	9590	426
494	20240625	130400	789166820	9610	9610	9610	9610	0
495	20240625	130300	789166820	9610	9610	9610	9610	0
496	20240625	130200	789166820	9610	9610	9610	9610	0
497	20240625	130100	789166820	9610	9610	9610	9610	100
498	20240625	130000	788205820	9610	9610	9610	9610	0
499	20240625	125900	788205820	9610	9610	9610	9610	0
500	20240625	125800	788205820	9610	9590	9610	9590	18
501	20240625	125700	788033160	9590	9590	9590	9590	0
502	20240625	125600	788033160	9590	9590	9590	9590	0
503	20240625	125500	788033160	9590	9590	9590	9590	98
504	20240625	125400	787093340	9580	9580	9580	9580	0
505	20240625	125300	787093340	9580	9580	9580	9580	30
506	20240625	125200	786805940	9580	9580	9580	9580	0
507	20240625	125100	786805940	9580	9580	9580	9580	100
508	20240625	125000	785847940	9580	9580	9580	9580	450
509	20240625	124900	781536940	9590	9590	9590	9590	550
510	20240625	124800	776262440	9590	9600	9600	9590	46
511	20240625	124700	775821290	9590	9590	9590	9590	0
512	20240625	124600	775821290	9590	9590	9590	9590	0
513	20240625	124500	775821290	9590	9590	9590	9590	0
514	20240625	124400	775821290	9590	9590	9590	9590	0
515	20240625	124300	775821290	9590	9590	9590	9590	0
516	20240625	124200	775821290	9590	9590	9590	9590	110
517	20240625	124100	774766390	9590	9590	9590	9590	0
518	20240625	124000	774766390	9590	9610	9610	9590	86
519	20240625	123900	773940110	9600	9600	9600	9600	25
520	20240625	123800	773700110	9600	9600	9600	9600	15
521	20240625	123700	773556110	9580	9600	9600	9580	102
522	20240625	123600	772576950	9580	9590	9590	9580	100
523	20240625	123500	771618700	9590	9590	9590	9590	0
524	20240625	123400	771618700	9590	9590	9590	9590	20
525	20240625	123300	771426900	9580	9580	9580	9580	8
526	20240625	123200	771350260	9580	9580	9580	9580	1
527	20240625	123100	771340680	9590	9590	9590	9590	169
528	20240625	123000	769719970	9580	9590	9590	9580	773
529	20240625	122900	762308150	9590	9620	9620	9590	11
530	20240625	122800	762202360	9590	9590	9590	9590	0
531	20240625	122700	762202360	9590	9590	9590	9590	0
532	20240625	122600	762202360	9590	9590	9590	9590	400
533	20240625	122500	758366360	9600	9600	9600	9600	137
534	20240625	122400	757051160	9600	9600	9600	9600	582
535	20240625	122300	751463960	9600	9600	9600	9600	0
536	20240625	122200	751463960	9600	9600	9600	9600	0
537	20240625	122100	751463960	9600	9600	9600	9600	0
538	20240625	122000	751463960	9600	9610	9610	9600	57
539	20240625	121900	750916680	9610	9620	9620	9610	16
540	20240625	121800	750762880	9630	9630	9640	9630	52
541	20240625	121700	750261900	9640	9640	9640	9640	6
542	20240625	121600	750204060	9640	9640	9640	9640	51
543	20240625	121500	749712420	9630	9640	9640	9630	28
544	20240625	121400	749442770	9640	9640	9640	9640	20
545	20240625	121300	749249970	9630	9630	9630	9630	0
546	20240625	121200	749249970	9630	9630	9630	9630	7
547	20240625	121100	749182560	9630	9630	9630	9630	0
548	20240625	121000	749182560	9630	9630	9630	9630	41
549	20240625	120900	748787730	9630	9630	9630	9630	0
550	20240625	120800	748787730	9630	9620	9630	9620	62
551	20240625	120700	748190870	9610	9610	9610	9610	0
552	20240625	120600	748190870	9610	9610	9610	9610	0
553	20240625	120500	748190870	9610	9610	9610	9610	10
554	20240625	120400	748094770	9610	9610	9610	9610	0
555	20240625	120300	748094770	9610	9610	9610	9610	0
556	20240625	120200	748094770	9610	9610	9610	9610	0
557	20240625	120100	748094770	9610	9610	9610	9610	0
558	20240625	120000	748094770	9610	9610	9610	9610	0
559	20240625	115900	748094770	9610	9610	9610	9610	3
560	20240625	115800	748065940	9590	9590	9590	9590	0
561	20240625	115700	748065940	9590	9590	9590	9590	0
562	20240625	115600	748065940	9590	9600	9600	9590	800
563	20240625	115500	740392410	9580	9580	9580	9580	0
564	20240625	115400	740392410	9580	9600	9600	9580	283
565	20240625	115300	737676690	9580	9580	9580	9580	0
566	20240625	115200	737676690	9580	9580	9580	9580	0
567	20240625	115100	737676690	9580	9580	9580	9580	0
568	20240625	115000	737676690	9580	9580	9580	9580	115
569	20240625	114900	736574990	9580	9580	9580	9580	317
570	20240625	114800	733538130	9580	9580	9580	9580	26
571	20240625	114700	733289050	9570	9570	9570	9570	0
572	20240625	114600	733289050	9570	9570	9570	9570	0
573	20240625	114500	733289050	9570	9570	9580	9570	644
574	20240625	114400	727125870	9560	9590	9590	9560	914
575	20240625	114300	718379370	9570	9570	9570	9570	0
576	20240625	114200	718379370	9570	9570	9570	9570	0
577	20240625	114100	718379370	9570	9590	9590	9570	987
578	20240625	114000	708927080	9580	9580	9580	9580	0
579	20240625	113900	708927080	9580	9580	9580	9580	0
580	20240625	113800	708927080	9580	9580	9580	9580	0
581	20240625	113700	708927080	9580	9580	9580	9580	0
582	20240625	113600	708927080	9580	9590	9590	9580	1000
583	20240625	113500	699343450	9590	9590	9590	9590	0
584	20240625	113400	699343450	9590	9590	9590	9590	0
585	20240625	113300	699343450	9590	9590	9590	9590	0
586	20240625	113200	699343450	9590	9600	9600	9590	119
587	20240625	113100	698201240	9600	9600	9600	9600	0
588	20240625	113000	698201240	9600	9560	9600	9560	2001
589	20240625	112900	679071640	9560	9580	9600	9560	4028
590	20240625	112800	640542970	9570	9570	9570	9570	0
591	20240625	112700	640542970	9570	9690	9690	9560	4791
592	20240625	112600	594598280	9650	9650	9650	9650	0
593	20240625	112500	594598280	9650	9650	9650	9650	0
594	20240625	112400	594598280	9650	9650	9650	9650	0
595	20240625	112300	594598280	9650	9650	9650	9650	0
596	20240625	112200	594598280	9650	9650	9650	9650	0
597	20240625	112100	594598280	9650	9650	9650	9650	0
598	20240625	112000	594598280	9650	9620	9650	9620	11
599	20240625	111900	594492160	9620	9620	9620	9620	0
600	20240625	111800	594492160	9620	9620	9620	9620	0
601	20240625	111700	594492160	9620	9620	9690	9620	132
602	20240625	111600	593222250	9700	9650	9700	9590	4010
603	20240625	111500	554683130	9650	9650	9650	9650	0
604	20240625	111400	554683130	9650	9650	9650	9650	0
605	20240625	111300	554683130	9650	9650	9650	9650	0
606	20240625	111200	554683130	9650	9650	9650	9650	1
607	20240625	111100	554673480	9650	9650	9650	9650	70
608	20240625	111000	553997980	9700	9700	9700	9700	0
609	20240625	110900	553997980	9700	9700	9700	9700	50
610	20240625	110800	553512980	9650	9650	9650	9650	0
611	20240625	110700	553512980	9650	9650	9650	9650	2
612	20240625	110600	553493680	9690	9690	9690	9690	1
613	20240625	110500	553483990	9690	9690	9690	9690	8
614	20240625	110400	553406470	9690	9690	9690	9690	6
615	20240625	110300	553348330	9640	9640	9640	9640	100
616	20240625	110200	552384330	9700	9700	9700	9700	0
617	20240625	110100	552384330	9700	9700	9700	9700	100
618	20240625	110000	551414330	9700	9700	9700	9700	10
619	20240625	105900	551317330	9700	9680	9700	9680	301
620	20240625	105800	548400650	9620	9620	9620	9620	2
621	20240625	105700	548381410	9690	9690	9690	9690	5
622	20240625	105600	548332960	9690	9690	9690	9690	8
623	20240625	105500	548255440	9610	9680	9680	9610	300
624	20240625	105400	545370670	9690	9690	9690	9690	773
625	20240625	105300	537880300	9690	9680	9690	9680	40
626	20240625	105200	537492900	9670	9670	9670	9670	20
627	20240625	105100	537299500	9660	9660	9660	9660	20
628	20240625	105000	537106300	9650	9650	9650	9650	4
629	20240625	104900	537067700	9650	9640	9650	9640	40
630	20240625	104800	536681900	9690	9660	9690	9620	1079
631	20240625	104700	526281950	9660	9660	9660	9660	61
632	20240625	104600	525692690	9660	9660	9660	9660	118
633	20240625	104500	524552810	9630	9630	9630	9630	0
634	20240625	104400	524552810	9630	9630	9630	9630	0
635	20240625	104300	524552810	9630	9640	9640	9630	11
636	20240625	104200	524446780	9640	9640	9640	9640	190
637	20240625	104100	522615180	9640	9640	9640	9640	10
638	20240625	104000	522518780	9660	9660	9660	9660	0
639	20240625	103900	522518780	9660	9660	9660	9660	0
640	20240625	103800	522518780	9660	9660	9660	9660	0
641	20240625	103700	522518780	9660	9660	9660	9660	20
642	20240625	103600	522325580	9660	9660	9660	9660	1
643	20240625	103500	522315920	9640	9640	9640	9640	90
644	20240625	103400	521448320	9640	9640	9640	9640	108
645	20240625	103300	520407200	9640	9640	9640	9640	152
646	20240625	103200	518941920	9640	9640	9640	9640	380
647	20240625	103100	515278720	9640	9640	9640	9640	22
648	20240625	103000	515066640	9640	9650	9650	9640	1000
649	20240625	102900	505425880	9660	9670	9670	9660	157
650	20240625	102800	503909170	9670	9670	9670	9670	1
651	20240625	102700	503899500	9670	9680	9680	9670	176
652	20240625	102600	502197470	9690	9690	9690	9690	0
653	20240625	102500	502197470	9690	9690	9690	9690	1
654	20240625	102400	502187780	9670	9670	9670	9670	53
655	20240625	102300	501675270	9670	9670	9670	9670	0
656	20240625	102200	501675270	9670	9670	9670	9670	10
657	20240625	102100	501578570	9690	9690	9690	9690	0
658	20240625	102000	501578570	9690	9670	9690	9670	194
659	20240625	101900	499702570	9670	9670	9670	9670	11
660	20240625	101800	499596200	9660	9660	9660	9660	0
661	20240625	101700	499596200	9660	9660	9660	9640	1002
662	20240625	101600	489934620	9660	9640	9660	9640	1028
663	20240625	101500	480017280	9650	9650	9650	9650	10
664	20240625	101400	479920780	9650	9610	9650	9610	44
665	20240625	101300	479496540	9650	9650	9650	9650	76
666	20240625	101200	478763140	9650	9640	9650	9640	50
667	20240625	101100	478280740	9660	9660	9660	9660	0
668	20240625	101000	478280740	9660	9660	9660	9660	1
669	20240625	100900	478271080	9600	9600	9600	9600	0
670	20240625	100800	478271080	9600	9600	9600	9600	405
671	20240625	100700	474383080	9600	9600	9600	9600	20
672	20240625	100600	474191080	9660	9640	9660	9600	111
673	20240625	100500	473124740	9650	9650	9650	9650	318
674	20240625	100400	470056040	9660	9660	9660	9660	10
675	20240625	100300	469959440	9650	9650	9650	9650	682
676	20240625	100200	463378140	9650	9650	9650	9650	2
677	20240625	100100	463358840	9590	9590	9590	9590	0
678	20240625	100000	463358840	9590	9600	9600	9590	101
679	20240625	095900	462390230	9590	9600	9600	9590	400
680	20240625	095800	458550890	9600	9650	9650	9570	6073
681	20240625	095700	400155430	9700	9700	9700	9700	0
682	20240625	095600	400155430	9700	9650	9700	9650	114
683	20240625	095500	399054630	9650	9660	9660	9650	253
684	20240625	095400	396610780	9660	9660	9660	9660	31
685	20240625	095300	396311320	9660	9700	9700	9660	217
686	20240625	095200	394215060	9700	9700	9700	9700	2
687	20240625	095100	394195660	9660	9670	9670	9660	150
688	20240625	095000	392746560	9660	9660	9660	9660	394
689	20240625	094900	388940520	9660	9690	9690	9660	1441
690	20240625	094800	375007170	9690	9690	9690	9690	222
691	20240625	094700	372855990	9690	9690	9690	9690	7
692	20240625	094600	372788160	9700	9680	9700	9670	954
693	20240625	094500	363553440	9680	9690	9690	9680	310
694	20240625	094400	360552090	9690	9680	9690	9680	106
695	20240625	094300	359525560	9680	9690	9690	9680	114
696	20240625	094200	358421040	9690	9690	9690	9680	43
697	20240625	094100	358004380	9700	9690	9700	9690	31
698	20240625	094000	357703970	9690	9710	9710	9690	279
699	20240625	093900	354999430	9710	9710	9710	9710	201
700	20240625	093800	353047720	9710	9750	9750	9710	106
701	20240625	093700	352018380	9710	9670	9710	9660	917
702	20240625	093600	343122320	9680	9710	9710	9680	6
703	20240625	093500	343064210	9660	9670	9670	9660	248
704	20240625	093400	340668450	9670	9670	9710	9670	2441
705	20240625	093300	317063940	9670	9720	9720	9670	447
706	20240625	093200	312729980	9750	9740	9750	9740	61
707	20240625	093100	312135740	9750	9790	9790	9750	672
708	20240625	093000	305572250	9790	9790	9790	9790	124
709	20240625	092900	304358290	9790	9790	9790	9790	286
710	20240625	092800	301558350	9790	9790	9790	9790	2
711	20240625	092700	301538770	9800	9840	9840	9800	189
712	20240625	092600	299684910	9840	9850	9850	9840	55
713	20240625	092500	299143660	9850	9850	9890	9850	104
714	20240625	092400	298119220	9850	9850	9850	9850	12
715	20240625	092300	298001020	9850	9850	9850	9850	23
716	20240625	092200	297774470	9890	9890	9890	9890	35
717	20240625	092100	297428320	9900	9870	9900	9850	421
718	20240625	092000	293269320	9850	9860	9860	9850	7
719	20240625	091900	293200320	9880	9810	9880	9810	299
720	20240625	091800	290262510	9810	9790	9810	9790	934
721	20240625	091700	281112070	9790	9780	9790	9780	104
722	20240625	091600	280093940	9780	9690	9790	9690	1726
723	20240625	091500	263332190	9690	9670	9690	9670	66
724	20240625	091400	262693930	9670	9670	9690	9640	757
725	20240625	091300	255391390	9690	9670	9690	9670	746
726	20240625	091200	248166010	9660	9640	9660	9640	875
727	20240625	091100	239726510	9640	9590	9640	9570	3882
728	20240625	091000	202531200	9630	9610	9630	9580	1272
729	20240625	090900	190327850	9610	9610	9610	9610	319
730	20240625	090800	187262260	9610	9590	9610	9580	1243
731	20240625	090700	175349670	9580	9620	9630	9580	3109
732	20240625	090600	145520830	9620	9620	9620	9600	950
733	20240625	090500	136397830	9600	9600	9600	9590	1380
734	20240625	090400	123150430	9590	9640	9640	9590	2418
735	20240625	090300	99931930	9680	9630	9680	9620	460
736	20240625	090200	95502330	9630	9690	9690	9610	1144
737	20240625	090100	84489440	9690	9630	9690	9600	1398
738	20240625	090000	71033510	9680	9580	9730	9580	7254