KissMeData/230360/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205000	1066417410	13440	13440	13440	13440	1235
3	20240625	204900	1066417410	13440	13440	13440	13440	0
4	20240625	204800	1066417410	13440	13440	13440	13440	0
5	20240625	204700	1066417410	13440	13440	13440	13440	0
6	20240625	204600	1066417410	13440	13440	13440	13440	0
7	20240625	204500	1066417410	13440	13440	13440	13440	0
8	20240625	204400	1066417410	13440	13440	13440	13440	0
9	20240625	204300	1066417410	13440	13440	13440	13440	0
10	20240625	204200	1066417410	13440	13440	13440	13440	0
11	20240625	204100	1066417410	13440	13440	13440	13440	0
12	20240625	204000	1066417410	13440	13440	13440	13440	0
13	20240625	203900	1066417410	13440	13440	13440	13440	0
14	20240625	203800	1066417410	13440	13440	13440	13440	0
15	20240625	203700	1066417410	13440	13440	13440	13440	0
16	20240625	203600	1066417410	13440	13440	13440	13440	0
17	20240625	203500	1066417410	13440	13440	13440	13440	0
18	20240625	203400	1066417410	13440	13440	13440	13440	0
19	20240625	203300	1066417410	13440	13440	13440	13440	0
20	20240625	203200	1066417410	13440	13440	13440	13440	0
21	20240625	203100	1066417410	13440	13440	13440	13440	0
22	20240625	203000	1066417410	13440	13440	13440	13440	0
23	20240625	202900	1066417410	13440	13440	13440	13440	0
24	20240625	202800	1066417410	13440	13440	13440	13440	0
25	20240625	202700	1066417410	13440	13440	13440	13440	0
26	20240625	202600	1066417410	13440	13440	13440	13440	0
27	20240625	202500	1066417410	13440	13440	13440	13440	0
28	20240625	202400	1066417410	13440	13440	13440	13440	0
29	20240625	202300	1066417410	13440	13440	13440	13440	0
30	20240625	202200	1066417410	13440	13440	13440	13440	0
31	20240625	202100	1066417410	13440	13440	13440	13440	0
32	20240625	202000	1066417410	13440	13440	13440	13440	1235
33	20240625	201900	1066417410	13440	13440	13440	13440	0
34	20240625	201800	1066417410	13440	13440	13440	13440	0
35	20240625	201700	1066417410	13440	13440	13440	13440	0
36	20240625	201600	1066417410	13440	13440	13440	13440	0
37	20240625	201500	1066417410	13440	13440	13440	13440	0
38	20240625	201400	1066417410	13440	13440	13440	13440	0
39	20240625	201300	1066417410	13440	13440	13440	13440	0
40	20240625	201200	1066417410	13440	13440	13440	13440	0
41	20240625	201100	1066417410	13440	13440	13440	13440	0
42	20240625	201000	1066417410	13440	13440	13440	13440	0
43	20240625	200900	1066417410	13440	13440	13440	13440	0
44	20240625	200800	1066417410	13440	13440	13440	13440	0
45	20240625	200700	1066417410	13440	13440	13440	13440	0
46	20240625	200600	1066417410	13440	13440	13440	13440	0
47	20240625	200500	1066417410	13440	13440	13440	13440	0
48	20240625	200400	1066417410	13440	13440	13440	13440	0
49	20240625	200300	1066417410	13440	13440	13440	13440	0
50	20240625	200200	1066417410	13440	13440	13440	13440	0
51	20240625	200100	1066417410	13440	13440	13440	13440	0
52	20240625	200000	1066417410	13440	13440	13440	13440	0
53	20240625	195900	1066417410	13440	13440	13440	13440	0
54	20240625	195800	1066417410	13440	13440	13440	13440	0
55	20240625	195700	1066417410	13440	13440	13440	13440	0
56	20240625	195600	1066417410	13440	13440	13440	13440	0
57	20240625	195500	1066417410	13440	13440	13440	13440	0
58	20240625	195400	1066417410	13440	13440	13440	13440	0
59	20240625	195300	1066417410	13440	13440	13440	13440	0
60	20240625	195200	1066417410	13440	13440	13440	13440	0
61	20240625	195100	1066417410	13440	13440	13440	13440	0
62	20240625	195000	1066417410	13440	13440	13440	13440	1235
63	20240625	194900	1066417410	13440	13440	13440	13440	0
64	20240625	194800	1066417410	13440	13440	13440	13440	0
65	20240625	194700	1066417410	13440	13440	13440	13440	0
66	20240625	194600	1066417410	13440	13440	13440	13440	0
67	20240625	194500	1066417410	13440	13440	13440	13440	0
68	20240625	194400	1066417410	13440	13440	13440	13440	0
69	20240625	194300	1066417410	13440	13440	13440	13440	0
70	20240625	194200	1066417410	13440	13440	13440	13440	0
71	20240625	194100	1066417410	13440	13440	13440	13440	0
72	20240625	194000	1066417410	13440	13440	13440	13440	0
73	20240625	193900	1066417410	13440	13440	13440	13440	0
74	20240625	193800	1066417410	13440	13440	13440	13440	0
75	20240625	193700	1066417410	13440	13440	13440	13440	0
76	20240625	193600	1066417410	13440	13440	13440	13440	0
77	20240625	193500	1066417410	13440	13440	13440	13440	0
78	20240625	193400	1066417410	13440	13440	13440	13440	0
79	20240625	193300	1066417410	13440	13440	13440	13440	0
80	20240625	193200	1066417410	13440	13440	13440	13440	0
81	20240625	193100	1066417410	13440	13440	13440	13440	0
82	20240625	193000	1066417410	13440	13440	13440	13440	0
83	20240625	192900	1066417410	13440	13440	13440	13440	0
84	20240625	192800	1066417410	13440	13440	13440	13440	0
85	20240625	192700	1066417410	13440	13440	13440	13440	0
86	20240625	192600	1066417410	13440	13440	13440	13440	0
87	20240625	192500	1066417410	13440	13440	13440	13440	0
88	20240625	192400	1066417410	13440	13440	13440	13440	0
89	20240625	192300	1066417410	13440	13440	13440	13440	0
90	20240625	192200	1066417410	13440	13440	13440	13440	0
91	20240625	192100	1066417410	13440	13440	13440	13440	0
92	20240625	192000	1066417410	13440	13440	13440	13440	1235
93	20240625	191900	1066417410	13440	13440	13440	13440	0
94	20240625	191800	1066417410	13440	13440	13440	13440	0
95	20240625	191700	1066417410	13440	13440	13440	13440	0
96	20240625	191600	1066417410	13440	13440	13440	13440	0
97	20240625	191500	1066417410	13440	13440	13440	13440	0
98	20240625	191400	1066417410	13440	13440	13440	13440	0
99	20240625	191300	1066417410	13440	13440	13440	13440	0
100	20240625	191200	1066417410	13440	13440	13440	13440	0
101	20240625	191100	1066417410	13440	13440	13440	13440	0
102	20240625	191000	1066417410	13440	13440	13440	13440	0
103	20240625	190900	1066417410	13440	13440	13440	13440	0
104	20240625	190800	1066417410	13440	13440	13440	13440	0
105	20240625	190700	1066417410	13440	13440	13440	13440	0
106	20240625	190600	1066417410	13440	13440	13440	13440	0
107	20240625	190500	1066417410	13440	13440	13440	13440	0
108	20240625	190400	1066417410	13440	13440	13440	13440	0
109	20240625	190300	1066417410	13440	13440	13440	13440	0
110	20240625	190200	1066417410	13440	13440	13440	13440	0
111	20240625	190100	1066417410	13440	13440	13440	13440	0
112	20240625	190000	1066417410	13440	13440	13440	13440	0
113	20240625	185900	1066417410	13440	13440	13440	13440	0
114	20240625	185800	1066417410	13440	13440	13440	13440	0
115	20240625	185700	1066417410	13440	13440	13440	13440	0
116	20240625	185600	1066417410	13440	13440	13440	13440	0
117	20240625	185500	1066417410	13440	13440	13440	13440	0
118	20240625	185400	1066417410	13440	13440	13440	13440	0
119	20240625	185300	1066417410	13440	13440	13440	13440	0
120	20240625	185200	1066417410	13440	13440	13440	13440	0
121	20240625	185100	1066417410	13440	13440	13440	13440	0
122	20240625	185000	1066417410	13440	13440	13440	13440	1235
123	20240625	184900	1066417410	13440	13440	13440	13440	0
124	20240625	184800	1066417410	13440	13440	13440	13440	0
125	20240625	184700	1066417410	13440	13440	13440	13440	0
126	20240625	184600	1066417410	13440	13440	13440	13440	0
127	20240625	184500	1066417410	13440	13440	13440	13440	0
128	20240625	184400	1066417410	13440	13440	13440	13440	0
129	20240625	184300	1066417410	13440	13440	13440	13440	0
130	20240625	184200	1066417410	13440	13440	13440	13440	0
131	20240625	184100	1066417410	13440	13440	13440	13440	0
132	20240625	184000	1066417410	13440	13440	13440	13440	0
133	20240625	183900	1066417410	13440	13440	13440	13440	0
134	20240625	183800	1066417410	13440	13440	13440	13440	0
135	20240625	183700	1066417410	13440	13440	13440	13440	0
136	20240625	183600	1066417410	13440	13440	13440	13440	0
137	20240625	183500	1066417410	13440	13440	13440	13440	0
138	20240625	183400	1066417410	13440	13440	13440	13440	0
139	20240625	183300	1066417410	13440	13440	13440	13440	0
140	20240625	183200	1066417410	13440	13440	13440	13440	0
141	20240625	183100	1066417410	13440	13440	13440	13440	0
142	20240625	183000	1066417410	13440	13440	13440	13440	0
143	20240625	182900	1066417410	13440	13440	13440	13440	0
144	20240625	182800	1066417410	13440	13440	13440	13440	0
145	20240625	182700	1066417410	13440	13440	13440	13440	0
146	20240625	182600	1066417410	13440	13440	13440	13440	0
147	20240625	182500	1066417410	13440	13440	13440	13440	0
148	20240625	182400	1066417410	13440	13440	13440	13440	0
149	20240625	182300	1066417410	13440	13440	13440	13440	0
150	20240625	182200	1066417410	13440	13440	13440	13440	0
151	20240625	182100	1066417410	13440	13440	13440	13440	0
152	20240625	182000	1066417410	13440	13440	13440	13440	1235
153	20240625	181900	1066417410	13440	13440	13440	13440	0
154	20240625	181800	1066417410	13440	13440	13440	13440	0
155	20240625	181700	1066417410	13440	13440	13440	13440	0
156	20240625	181600	1066417410	13440	13440	13440	13440	0
157	20240625	181500	1066417410	13440	13440	13440	13440	0
158	20240625	181400	1066417410	13440	13440	13440	13440	0
159	20240625	181300	1066417410	13440	13440	13440	13440	0
160	20240625	181200	1066417410	13440	13440	13440	13440	0
161	20240625	181100	1066417410	13440	13440	13440	13440	0
162	20240625	181000	1066417410	13440	13440	13440	13440	0
163	20240625	180900	1066417410	13440	13440	13440	13440	0
164	20240625	180800	1066417410	13440	13440	13440	13440	0
165	20240625	180700	1066417410	13440	13440	13440	13440	0
166	20240625	180600	1066417410	13440	13440	13440	13440	0
167	20240625	180500	1066417410	13440	13440	13440	13440	0
168	20240625	180400	1066417410	13440	13440	13440	13440	0
169	20240625	180300	1066417410	13440	13440	13440	13440	0
170	20240625	180200	1066417410	13440	13440	13440	13440	0
171	20240625	180100	1066417410	13440	13440	13440	13440	0
172	20240625	180000	1066417410	13440	13440	13440	13440	0
173	20240625	175900	1066417410	13440	13440	13440	13440	0
174	20240625	175800	1066417410	13440	13440	13440	13440	0
175	20240625	175700	1066417410	13440	13440	13440	13440	0
176	20240625	175600	1066417410	13440	13440	13440	13440	0
177	20240625	175500	1066417410	13440	13440	13440	13440	0
178	20240625	175400	1066417410	13440	13440	13440	13440	0
179	20240625	175300	1066417410	13440	13440	13440	13440	0
180	20240625	175200	1066417410	13440	13440	13440	13440	0
181	20240625	175100	1066417410	13440	13440	13440	13440	0
182	20240625	175000	1066417410	13440	13440	13440	13440	1235
183	20240625	174900	1066417410	13440	13440	13440	13440	0
184	20240625	174800	1066417410	13440	13440	13440	13440	0
185	20240625	174700	1066417410	13440	13440	13440	13440	0
186	20240625	174600	1066417410	13440	13440	13440	13440	0
187	20240625	174500	1066417410	13440	13440	13440	13440	0
188	20240625	174400	1066417410	13440	13440	13440	13440	0
189	20240625	174300	1066417410	13440	13440	13440	13440	0
190	20240625	174200	1066417410	13440	13440	13440	13440	0
191	20240625	174100	1066417410	13440	13440	13440	13440	0
192	20240625	174000	1066417410	13440	13440	13440	13440	0
193	20240625	173900	1066417410	13440	13440	13440	13440	0
194	20240625	173800	1066417410	13440	13440	13440	13440	0
195	20240625	173700	1066417410	13440	13440	13440	13440	0
196	20240625	173600	1066417410	13440	13440	13440	13440	0
197	20240625	173500	1066417410	13440	13440	13440	13440	0
198	20240625	173400	1066417410	13440	13440	13440	13440	0
199	20240625	173300	1066417410	13440	13440	13440	13440	0
200	20240625	173200	1066417410	13440	13440	13440	13440	0
201	20240625	173100	1066417410	13440	13440	13440	13440	0
202	20240625	173000	1066417410	13440	13440	13440	13440	0
203	20240625	172900	1066417410	13440	13440	13440	13440	0
204	20240625	172800	1066417410	13440	13440	13440	13440	0
205	20240625	172700	1066417410	13440	13440	13440	13440	0
206	20240625	172600	1066417410	13440	13440	13440	13440	0
207	20240625	172500	1066417410	13440	13440	13440	13440	0
208	20240625	172400	1066417410	13440	13440	13440	13440	0
209	20240625	172300	1066417410	13440	13440	13440	13440	0
210	20240625	172200	1066417410	13440	13440	13440	13440	0
211	20240625	172100	1066417410	13440	13440	13440	13440	0
212	20240625	172000	1066417410	13440	13440	13440	13440	1235
213	20240625	171900	1066417410	13440	13440	13440	13440	0
214	20240625	171800	1066417410	13440	13440	13440	13440	0
215	20240625	171700	1066417410	13440	13440	13440	13440	0
216	20240625	171600	1066417410	13440	13440	13440	13440	0
217	20240625	171500	1066417410	13440	13440	13440	13440	0
218	20240625	171400	1066417410	13440	13440	13440	13440	0
219	20240625	171300	1066417410	13440	13440	13440	13440	0
220	20240625	171200	1066417410	13440	13440	13440	13440	0
221	20240625	171100	1066417410	13440	13440	13440	13440	0
222	20240625	171000	1066417410	13440	13440	13440	13440	0
223	20240625	170900	1066417410	13440	13440	13440	13440	0
224	20240625	170800	1066417410	13440	13440	13440	13440	0
225	20240625	170700	1066417410	13440	13440	13440	13440	0
226	20240625	170600	1066417410	13440	13440	13440	13440	0
227	20240625	170500	1066417410	13440	13440	13440	13440	0
228	20240625	170400	1066417410	13440	13440	13440	13440	0
229	20240625	170300	1066417410	13440	13440	13440	13440	0
230	20240625	170200	1066417410	13440	13440	13440	13440	0
231	20240625	170100	1066417410	13440	13440	13440	13440	0
232	20240625	170000	1066417410	13440	13440	13440	13440	0
233	20240625	165900	1066417410	13440	13440	13440	13440	0
234	20240625	165800	1066417410	13440	13440	13440	13440	0
235	20240625	165700	1066417410	13440	13440	13440	13440	0
236	20240625	165600	1066417410	13440	13440	13440	13440	0
237	20240625	165500	1066417410	13440	13440	13440	13440	0
238	20240625	165400	1066417410	13440	13440	13440	13440	0
239	20240625	165300	1066417410	13440	13440	13440	13440	0
240	20240625	165200	1066417410	13440	13440	13440	13440	0
241	20240625	165100	1066417410	13440	13440	13440	13440	0
242	20240625	165000	1066417410	13440	13440	13440	13440	1235
243	20240625	164900	1066417410	13440	13440	13440	13440	0
244	20240625	164800	1066417410	13440	13440	13440	13440	0
245	20240625	164700	1066417410	13440	13440	13440	13440	0
246	20240625	164600	1066417410	13440	13440	13440	13440	0
247	20240625	164500	1066417410	13440	13440	13440	13440	0
248	20240625	164400	1066417410	13440	13440	13440	13440	0
249	20240625	164300	1066417410	13440	13440	13440	13440	0
250	20240625	164200	1066417410	13440	13440	13440	13440	0
251	20240625	164100	1066417410	13440	13440	13440	13440	0
252	20240625	164000	1066417410	13440	13440	13440	13440	0
253	20240625	163900	1066417410	13440	13440	13440	13440	0
254	20240625	163800	1066417410	13440	13440	13440	13440	0
255	20240625	163700	1066417410	13440	13440	13440	13440	0
256	20240625	163600	1066417410	13440	13440	13440	13440	0
257	20240625	163500	1066417410	13440	13440	13440	13440	0
258	20240625	163400	1066417410	13440	13440	13440	13440	0
259	20240625	163300	1066417410	13440	13440	13440	13440	0
260	20240625	163200	1066417410	13440	13440	13440	13440	0
261	20240625	163100	1066417410	13440	13440	13440	13440	0
262	20240625	163000	1066417410	13440	13440	13440	13440	0
263	20240625	162900	1066417410	13440	13440	13440	13440	0
264	20240625	162800	1066417410	13440	13440	13440	13440	0
265	20240625	162700	1066417410	13440	13440	13440	13440	0
266	20240625	162600	1066417410	13440	13440	13440	13440	0
267	20240625	162500	1066417410	13440	13440	13440	13440	0
268	20240625	162400	1066417410	13440	13440	13440	13440	0
269	20240625	162300	1066417410	13440	13440	13440	13440	0
270	20240625	162200	1066417410	13440	13440	13440	13440	0
271	20240625	162100	1066417410	13440	13440	13440	13440	0
272	20240625	162000	1066417410	13440	13440	13440	13440	1235
273	20240625	161900	1066417410	13440	13440	13440	13440	0
274	20240625	161800	1066417410	13440	13440	13440	13440	0
275	20240625	161700	1066417410	13440	13440	13440	13440	0
276	20240625	161600	1066417410	13440	13440	13440	13440	0
277	20240625	161500	1066417410	13440	13440	13440	13440	0
278	20240625	161400	1066417410	13440	13440	13440	13440	0
279	20240625	161300	1066417410	13440	13440	13440	13440	0
280	20240625	161200	1066417410	13440	13440	13440	13440	0
281	20240625	161100	1066417410	13440	13440	13440	13440	0
282	20240625	161000	1066417410	13440	13440	13440	13440	0
283	20240625	160900	1066417410	13440	13440	13440	13440	0
284	20240625	160800	1066417410	13440	13440	13440	13440	0
285	20240625	160700	1066417410	13440	13440	13440	13440	0
286	20240625	160600	1066417410	13440	13440	13440	13440	0
287	20240625	160500	1066417410	13440	13440	13440	13440	0
288	20240625	160400	1066417410	13440	13440	13440	13440	0
289	20240625	160300	1066417410	13440	13440	13440	13440	0
290	20240625	160200	1066417410	13440	13440	13440	13440	0
291	20240625	160100	1066417410	13440	13440	13440	13440	0
292	20240625	160000	1066417410	13440	13440	13440	13440	0
293	20240625	155900	1066417410	13440	13440	13440	13440	0
294	20240625	155800	1066417410	13440	13440	13440	13440	0
295	20240625	155700	1066417410	13440	13440	13440	13440	0
296	20240625	155600	1066417410	13440	13440	13440	13440	0
297	20240625	155500	1066417410	13440	13440	13440	13440	0
298	20240625	155400	1066417410	13440	13440	13440	13440	0
299	20240625	155300	1066417410	13440	13440	13440	13440	0
300	20240625	155200	1066417410	13440	13440	13440	13440	0
301	20240625	155100	1066417410	13440	13440	13440	13440	0
302	20240625	155000	1066417410	13440	13440	13440	13440	1235
303	20240625	154900	1066417410	13440	13440	13440	13440	0
304	20240625	154800	1066417410	13440	13440	13440	13440	0
305	20240625	154700	1066417410	13440	13440	13440	13440	0
306	20240625	154600	1066417410	13440	13440	13440	13440	0
307	20240625	154500	1066417410	13440	13440	13440	13440	0
308	20240625	154400	1066417410	13440	13440	13440	13440	0
309	20240625	154300	1066417410	13440	13440	13440	13440	0
310	20240625	154200	1066417410	13440	13440	13440	13440	0
311	20240625	154100	1066417410	13440	13440	13440	13440	0
312	20240625	154000	1066417410	13440	13440	13440	13440	0
313	20240625	153900	1066417410	13440	13440	13440	13440	0
314	20240625	153800	1066417410	13440	13440	13440	13440	0
315	20240625	153700	1066417410	13440	13440	13440	13440	0
316	20240625	153600	1066417410	13440	13440	13440	13440	0
317	20240625	153500	1066417410	13440	13440	13440	13440	0
318	20240625	153400	1066417410	13440	13440	13440	13440	0
319	20240625	153300	1066417410	13440	13440	13440	13440	0
320	20240625	153200	1066417410	13440	13440	13440	13440	0
321	20240625	153100	1066417410	13440	13440	13440	13440	0
322	20240625	153000	1066417410	13440	13440	13440	13440	1235
323	20240625	152900	1049819010	13470	13470	13470	13470	0
324	20240625	152800	1049819010	13470	13470	13470	13470	0
325	20240625	152700	1049819010	13470	13470	13470	13470	0
326	20240625	152600	1049819010	13470	13470	13470	13470	0
327	20240625	152500	1049819010	13470	13470	13470	13470	0
328	20240625	152400	1049819010	13470	13470	13470	13470	0
329	20240625	152300	1049819010	13470	13470	13470	13470	0
330	20240625	152200	1049819010	13470	13470	13470	13470	0
331	20240625	152100	1049819010	13470	13470	13470	13470	0
332	20240625	152000	1049819010	13470	13470	13470	13470	0
333	20240625	151900	1049819010	13470	13460	13470	13460	146
334	20240625	151800	1047853410	13460	13400	13460	13400	580
335	20240625	151700	1040053350	13400	13460	13460	13400	102
336	20240625	151600	1038683520	13460	13400	13460	13400	55
337	20240625	151500	1037943880	13460	13460	13460	13400	205
338	20240625	151400	1035187640	13460	13470	13470	13420	1059
339	20240625	151300	1020944940	13470	13430	13470	13420	266
340	20240625	151200	1017364080	13460	13470	13470	13460	33
341	20240625	151100	1016919670	13430	13450	13480	13430	365
342	20240625	151000	1012015580	13400	13440	13450	13400	151
343	20240625	150900	1009987860	13440	13430	13440	13400	355
344	20240625	150800	1005221070	13430	13430	13430	13420	182
345	20240625	150700	1002778210	13430	13430	13450	13430	786
346	20240625	150600	992222130	13430	13430	13430	13420	254
347	20240625	150500	988811000	13430	13430	13430	13410	254
348	20240625	150400	985403800	13430	13430	13430	13430	55
349	20240625	150300	984665150	13430	13430	13430	13420	169
350	20240625	150200	982396580	13440	13440	13450	13430	314
351	20240625	150100	978178860	13460	13450	13460	13440	435
352	20240625	150000	972331840	13450	13490	13490	13450	115
353	20240625	145900	970783530	13480	13490	13490	13480	85
354	20240625	145800	969637180	13480	13490	13490	13480	80
355	20240625	145700	968558460	13490	13480	13500	13470	68
356	20240625	145600	967641700	13490	13480	13490	13480	62
357	20240625	145500	966805810	13480	13480	13480	13480	58
358	20240625	145400	966023970	13480	13450	13480	13450	66
359	20240625	145300	965135740	13460	13460	13460	13460	67
360	20240625	145200	964233920	13470	13470	13470	13470	56
361	20240625	145100	963479600	13470	13450	13470	13440	80
362	20240625	145000	962403470	13450	13460	13460	13450	66
363	20240625	144900	961515380	13460	13460	13470	13450	479
364	20240625	144800	955072100	13460	13450	13460	13450	159
365	20240625	144700	952933220	13470	13470	13470	13470	67
366	20240625	144600	952030730	13470	13460	13470	13460	58
367	20240625	144500	951249940	13460	13450	13470	13450	68
368	20240625	144400	950334890	13470	13480	13480	13460	86
369	20240625	144300	949176510	13460	13470	13480	13460	68
370	20240625	144200	948260890	13470	13480	13480	13460	280
371	20240625	144100	944491660	13480	13480	13480	13470	111
372	20240625	144000	942995870	13470	13490	13490	13470	114
373	20240625	143900	941459210	13490	13490	13490	13480	53
374	20240625	143800	940744620	13490	13480	13490	13480	66
375	20240625	143700	939854600	13490	13490	13490	13470	339
376	20240625	143600	935287490	13490	13490	13490	13470	106
377	20240625	143500	933858260	13490	13490	13500	13490	56
378	20240625	143400	933102540	13490	13480	13490	13480	126
379	20240625	143300	931403500	13490	13490	13490	13470	116
380	20240625	143200	929839710	13490	13500	13500	13480	562
381	20240625	143100	922262690	13490	13490	13490	13490	43
382	20240625	143000	921682620	13490	13500	13500	13480	86
383	20240625	142900	920522310	13500	13480	13500	13480	41
384	20240625	142800	919969090	13490	13500	13500	13480	54
385	20240625	142700	919240530	13500	13490	13500	13490	69
386	20240625	142600	918309500	13490	13490	13500	13490	46
387	20240625	142500	917688910	13490	13500	13500	13490	80
388	20240625	142400	916609370	13490	13490	13500	13490	52
389	20240625	142300	915907720	13490	13490	13490	13480	102
390	20240625	142200	914532380	13490	13500	13500	13490	57
391	20240625	142100	913763000	13490	13490	13490	13490	58
392	20240625	142000	912980580	13490	13500	13500	13490	70
393	20240625	141900	912036000	13500	13490	13500	13490	57
394	20240625	141800	911266560	13500	13500	13500	13480	92
395	20240625	141700	910025360	13500	13490	13500	13490	45
396	20240625	141600	909417920	13500	13490	13500	13490	55
397	20240625	141500	908675690	13490	13500	13500	13490	87
398	20240625	141400	907501790	13500	13490	13500	13480	41
399	20240625	141300	906948610	13490	13490	13490	13480	25
400	20240625	141200	906611390	13480	13490	13490	13480	55
401	20240625	141100	905869760	13490	13480	13490	13470	45
402	20240625	141000	905263060	13480	13480	13490	13480	53
403	20240625	140900	904548460	13490	13480	13490	13470	285
404	20240625	140800	900707860	13480	13490	13490	13470	50
405	20240625	140700	900033700	13480	13480	13480	13470	271
406	20240625	140600	896380640	13480	13480	13480	13460	308
407	20240625	140500	892229340	13480	13470	13480	13470	111
408	20240625	140400	890733610	13480	13480	13480	13470	42
409	20240625	140300	890167470	13470	13470	13480	13460	133
410	20240625	140200	888376760	13480	13460	13480	13460	60
411	20240625	140100	887568480	13460	13460	13460	13450	54
412	20240625	140000	886841670	13450	13460	13460	13450	109
413	20240625	135900	885375330	13460	13460	13460	13450	52
414	20240625	135800	884675430	13460	13460	13460	13450	89
415	20240625	135700	883477920	13460	13460	13460	13450	67
416	20240625	135600	882576500	13460	13460	13460	13450	48
417	20240625	135500	881930440	13450	13460	13460	13450	88
418	20240625	135400	880746570	13460	13460	13460	13450	193
419	20240625	135300	878149030	13450	13460	13460	13450	84
420	20240625	135200	877018790	13460	13460	13460	13450	58
421	20240625	135100	876238130	13460	13450	13460	13450	76
422	20240625	135000	875215540	13460	13460	13460	13450	321
423	20240625	134900	870895380	13460	13440	13460	13430	242
424	20240625	134800	867642580	13440	13430	13440	13430	203
425	20240625	134700	864915020	13440	13440	13440	13430	59
426	20240625	134600	864122090	13440	13420	13440	13420	40
427	20240625	134500	863584760	13430	13430	13440	13420	104
428	20240625	134400	862188340	13430	13430	13440	13430	439
429	20240625	134300	856288480	13420	13420	13440	13420	441
430	20240625	134200	850365110	13420	13470	13470	13420	1556
431	20240625	134100	829466670	13460	13460	13460	13450	51
432	20240625	134000	828780310	13460	13460	13470	13460	53
433	20240625	133900	828066750	13460	13460	13470	13450	66
434	20240625	133800	827178370	13470	13470	13470	13460	104
435	20240625	133700	825778140	13470	13460	13470	13460	21
436	20240625	133600	825495320	13470	13460	13470	13450	64
437	20240625	133500	824634000	13460	13470	13470	13460	73
438	20240625	133400	823651150	13470	13450	13470	13450	39
439	20240625	133300	823126130	13460	13470	13470	13450	115
440	20240625	133200	821578300	13470	13460	13470	13460	53
441	20240625	133100	820864440	13460	13450	13460	13450	34
442	20240625	133000	820406900	13440	13460	13460	13440	119
443	20240625	132900	818806400	13460	13420	13460	13420	983
444	20240625	132800	805585800	13420	13420	13430	13410	107
445	20240625	132700	804150210	13420	13420	13440	13410	55
446	20240625	132600	803411880	13420	13420	13420	13410	55
447	20240625	132500	802673810	13430	13430	13430	13410	185
448	20240625	132400	800189830	13440	13440	13450	13440	67
449	20240625	132300	799289130	13440	13440	13450	13430	58
450	20240625	132200	798509570	13440	13440	13440	13430	57
451	20240625	132100	797743520	13430	13460	13460	13430	213
452	20240625	132000	794879820	13460	13460	13470	13460	57
453	20240625	131900	794112430	13460	13450	13460	13450	37
454	20240625	131800	793614440	13460	13460	13460	13440	96
455	20240625	131700	792323080	13460	13460	13460	13460	59
456	20240625	131600	791528940	13460	13440	13460	13440	82
457	20240625	131500	790426620	13450	13450	13460	13450	101
458	20240625	131400	789068060	13450	13440	13450	13440	130
459	20240625	131300	787319600	13450	13430	13450	13430	62
460	20240625	131200	786486820	13430	13430	13440	13420	549
461	20240625	131100	779118610	13420	13430	13430	13420	39
462	20240625	131000	778594940	13440	13430	13440	13430	58
463	20240625	130900	777815550	13430	13440	13440	13420	921
464	20240625	130800	765449880	13450	13440	13450	13430	159
465	20240625	130700	763313320	13440	13430	13440	13430	51
466	20240625	130600	762628050	13430	13440	13440	13430	93
467	20240625	130500	761378770	13440	13430	13440	13430	43
468	20240625	130400	760801070	13430	13410	13430	13410	245
469	20240625	130300	757513090	13400	13420	13420	13400	114
470	20240625	130200	755984400	13420	13420	13430	13410	55
471	20240625	130100	755246280	13430	13420	13430	13410	56
472	20240625	130000	754495290	13420	13410	13420	13410	63
473	20240625	125900	753650330	13410	13390	13410	13390	51
474	20240625	125800	752966980	13390	13400	13420	13380	527
475	20240625	125700	745906500	13430	13420	13430	13410	109
476	20240625	125600	744444460	13420	13440	13440	13420	124
477	20240625	125500	742779930	13440	13430	13440	13430	78
478	20240625	125400	741732140	13440	13420	13440	13420	32
479	20240625	125300	741302400	13420	13420	13430	13420	60
480	20240625	125200	740497140	13420	13420	13420	13410	86
481	20240625	125100	739343430	13420	13430	13430	13420	65
482	20240625	125000	738471000	13430	13420	13430	13420	48
483	20240625	124900	737826790	13420	13410	13420	13410	52
484	20240625	124800	737129130	13410	13410	13420	13410	64
485	20240625	124700	736270650	13410	13410	13410	13410	52
486	20240625	124600	735573330	13410	13430	13430	13410	193
487	20240625	124500	732983120	13440	13440	13450	13440	564
488	20240625	124400	725402850	13440	13440	13450	13440	66
489	20240625	124300	724515690	13440	13450	13460	13440	88
490	20240625	124200	723332210	13460	13440	13460	13440	87
491	20240625	124100	722162350	13440	13450	13450	13440	57
492	20240625	124000	721396210	13440	13450	13450	13440	76
493	20240625	123900	720374700	13450	13440	13450	13440	76
494	20240625	123800	719352690	13440	13450	13450	13440	79
495	20240625	123700	718290630	13450	13450	13450	13440	64
496	20240625	123600	717430270	13450	13450	13450	13430	172
497	20240625	123500	715118380	13450	13420	13450	13420	1527
498	20240625	123400	694610210	13430	13410	13430	13400	73
499	20240625	123300	693631360	13400	13400	13410	13400	87
500	20240625	123200	692465440	13400	13410	13410	13400	87
501	20240625	123100	691299520	13400	13410	13410	13400	74
502	20240625	123000	690307640	13410	13410	13410	13410	45
503	20240625	122900	689704190	13410	13390	13410	13390	29
504	20240625	122800	689315770	13390	13420	13420	13380	404
505	20240625	122700	683903050	13420	13420	13430	13420	159
506	20240625	122600	681769220	13420	13430	13430	13420	84
507	20240625	122500	680641770	13430	13420	13430	13420	53
508	20240625	122400	679930210	13420	13410	13420	13410	55
509	20240625	122300	679192360	13410	13420	13420	13410	73
510	20240625	122200	678212900	13420	13450	13450	13410	615
511	20240625	122100	669955210	13440	13420	13440	13420	666
512	20240625	122000	661012310	13420	13420	13420	13420	406
513	20240625	121900	655563790	13420	13420	13420	13410	42
514	20240625	121800	655000330	13420	13410	13420	13410	107
515	20240625	121700	653564860	13420	13410	13420	13410	53
516	20240625	121600	652853650	13410	13410	13410	13400	105
517	20240625	121500	651446040	13410	13410	13420	13410	271
518	20240625	121400	647811460	13410	13420	13420	13400	180
519	20240625	121300	645398410	13420	13430	13430	13410	52
520	20240625	121200	644700480	13400	13410	13420	13390	514
521	20240625	121100	637812890	13430	13410	13430	13400	82
522	20240625	121000	636713810	13410	13360	13410	13360	291
523	20240625	120900	632817040	13380	13380	13380	13360	672
524	20240625	120800	623837520	13380	13370	13390	13370	368
525	20240625	120700	618913740	13370	13350	13370	13350	187
526	20240625	120600	616416990	13350	13340	13350	13340	113
527	20240625	120500	614909400	13350	13340	13350	13340	61
528	20240625	120400	614095350	13340	13340	13350	13340	56
529	20240625	120300	613348220	13340	13310	13370	13310	1400
530	20240625	120200	594665930	13300	13290	13300	13290	34
531	20240625	120100	594214060	13280	13300	13310	13280	64
532	20240625	120000	593363520	13290	13280	13300	13270	78
533	20240625	115900	592327560	13250	13230	13250	13230	53
534	20240625	115800	591626060	13230	13230	13250	13230	165
535	20240625	115700	589442590	13240	13210	13240	13210	351
536	20240625	115600	584805600	13210	13200	13210	13200	144
537	20240625	115500	582904400	13210	13190	13210	13190	71
538	20240625	115400	581967390	13200	13200	13200	13200	72
539	20240625	115300	581016990	13210	13230	13230	13180	1264
540	20240625	115200	564330550	13230	13190	13300	13190	434
541	20240625	115100	558578020	13190	13200	13210	13190	194
542	20240625	115000	556016420	13200	13170	13200	13170	38
543	20240625	114900	555515740	13160	13140	13160	13140	285
544	20240625	114800	551767780	13140	13130	13150	13130	52
545	20240625	114700	551084290	13130	13130	13130	13120	244
546	20240625	114600	547882600	13120	13140	13140	13120	45
547	20240625	114500	547291940	13140	13120	13140	13120	581
548	20240625	114400	539669120	13130	13140	13140	13130	1445
549	20240625	114300	520694250	13140	13140	13140	13140	27
550	20240625	114200	520339470	13140	13140	13140	13140	0
551	20240625	114100	520339470	13140	13150	13150	13140	60
552	20240625	114000	519551060	13140	13140	13140	13140	29
553	20240625	113900	519170000	13140	13140	13140	13140	40
554	20240625	113800	518644400	13140	13140	13140	13140	0
555	20240625	113700	518644400	13140	13140	13140	13140	35
556	20240625	113600	518184500	13140	13150	13150	13140	50
557	20240625	113500	517527490	13140	13140	13140	13140	0
558	20240625	113400	517527490	13140	13150	13150	13140	55
559	20240625	113300	516804750	13150	13150	13150	13150	0
560	20240625	113200	516804750	13150	13150	13150	13150	32
561	20240625	113100	516383950	13140	13140	13150	13140	173
562	20240625	113000	514109730	13140	13140	13140	13140	25
563	20240625	112900	513781230	13140	13140	13140	13140	34
564	20240625	112800	513334470	13140	13140	13140	13140	40
565	20240625	112700	512808870	13150	13150	13150	13150	0
566	20240625	112600	512808870	13150	13140	13150	13140	60
567	20240625	112500	512020420	13150	13150	13150	13150	14
568	20240625	112400	511836320	13150	13150	13150	13150	64
569	20240625	112300	510994720	13150	13140	13150	13140	39
570	20240625	112200	510481960	13140	13140	13140	13140	52
571	20240625	112100	509798680	13150	13150	13150	13150	101
572	20240625	112000	508470530	13150	13150	13150	13150	101
573	20240625	111900	507142380	13140	13140	13140	13140	91
574	20240625	111800	505946640	13150	13140	13160	13130	460
575	20240625	111700	499906730	13130	13140	13140	13130	122
576	20240625	111600	498304420	13140	13160	13160	13140	111
577	20240625	111500	496845200	13160	13170	13170	13160	10
578	20240625	111400	496713590	13170	13180	13180	13170	17
579	20240625	111300	496489680	13170	13180	13180	13170	32
580	20240625	111200	496068220	13180	13170	13180	13170	39
581	20240625	111100	495554420	13170	13150	13170	13150	490
582	20240625	111000	489103390	13150	13150	13160	13150	45
583	20240625	110900	488511620	13150	13150	13150	13150	63
584	20240625	110800	487683170	13150	13150	13150	13150	12
585	20240625	110700	487525370	13150	13150	13150	13150	38
586	20240625	110600	487025670	13150	13150	13150	13150	84
587	20240625	110500	485921070	13150	13150	13150	13150	24
588	20240625	110400	485605470	13150	13150	13160	13140	15
589	20240625	110300	485408320	13150	13160	13160	13150	430
590	20240625	110200	479749610	13160	13160	13160	13160	6
591	20240625	110100	479670650	13160	13150	13170	13150	954
592	20240625	110000	467117980	13140	13140	13140	13130	756
593	20240625	105900	457190280	13150	13150	13150	13140	268
594	20240625	105800	453668720	13150	13160	13160	13150	39
595	20240625	105700	453155630	13160	13160	13160	13160	5
596	20240625	105600	453089830	13160	13150	13160	13150	65
597	20240625	105500	452235070	13150	13160	13160	13150	450
598	20240625	105400	446316070	13170	13170	13170	13170	0
599	20240625	105300	446316070	13170	13180	13190	13170	518
600	20240625	105200	439488770	13190	13190	13190	13190	0
601	20240625	105100	439488770	13190	13200	13200	13190	395
602	20240625	105000	434278430	13200	13200	13200	13200	154
603	20240625	104900	432245630	13200	13200	13200	13200	22
604	20240625	104800	431955230	13200	13210	13210	13200	10
605	20240625	104700	431823220	13210	13220	13220	13200	336
606	20240625	104600	427386520	13200	13180	13200	13180	461
607	20240625	104500	421302250	13180	13180	13180	13180	148
608	20240625	104400	419351610	13180	13160	13180	13150	689
609	20240625	104300	410275140	13160	13160	13160	13160	36
610	20240625	104200	409801380	13160	13160	13160	13160	427
611	20240625	104100	404182060	13170	13190	13190	13160	380
612	20240625	104000	399175710	13200	13200	13200	13200	0
613	20240625	103900	399175710	13200	13200	13200	13200	10
614	20240625	103800	399043710	13200	13200	13210	13200	617
615	20240625	103700	390898800	13210	13210	13210	13210	116
616	20240625	103600	389366440	13220	13220	13220	13220	0
617	20240625	103500	389366440	13220	13210	13220	13200	120
618	20240625	103400	387780970	13210	13200	13210	13200	125
619	20240625	103300	386130480	13200	13190	13200	13190	47
620	20240625	103200	385510250	13190	13180	13190	13180	161
621	20240625	103100	383386920	13180	13180	13180	13180	155
622	20240625	103000	381344020	13180	13220	13220	13180	2720
623	20240625	102900	345414070	13220	13220	13220	13220	44
624	20240625	102800	344832390	13220	13220	13230	13220	169
625	20240625	102700	342598200	13230	13270	13270	13230	1539
626	20240625	102600	322214560	13270	13270	13270	13270	49
627	20240625	102500	321564330	13280	13280	13280	13280	307
628	20240625	102400	317487370	13280	13290	13290	13280	632
629	20240625	102300	309088590	13300	13290	13300	13290	45
630	20240625	102200	308490440	13300	13290	13300	13290	36
631	20240625	102100	308011700	13290	13290	13290	13290	10
632	20240625	102000	307878800	13300	13300	13300	13290	56
633	20240625	101900	307134340	13290	13290	13290	13290	25
634	20240625	101800	306802090	13290	13290	13290	13290	24
635	20240625	101700	306483130	13290	13300	13300	13290	79
636	20240625	101600	305432920	13300	13300	13300	13300	5
637	20240625	101500	305366420	13300	13300	13300	13300	10
638	20240625	101400	305233420	13300	13300	13310	13280	140
639	20240625	101300	303372340	13310	13300	13310	13300	307
640	20240625	101200	299288460	13310	13300	13310	13300	19
641	20240625	101100	299035750	13300	13290	13300	13290	97
642	20240625	101000	297746030	13300	13300	13300	13300	56
643	20240625	100900	297001230	13300	13260	13300	13260	255
644	20240625	100800	293614090	13280	13260	13280	13260	136
645	20240625	100700	291808730	13270	13280	13280	13270	3
646	20240625	100600	291768910	13280	13280	13280	13280	222
647	20240625	100500	288820750	13260	13340	13340	13260	1021
648	20240625	100400	275239510	13330	13350	13350	13330	4
649	20240625	100300	275186160	13340	13370	13480	13340	444
650	20240625	100200	269250590	13370	13350	13370	13340	734
651	20240625	100100	259452860	13350	13320	13350	13320	512
652	20240625	100000	252627610	13320	13380	13380	13320	1927
653	20240625	095900	226912550	13350	13330	13350	13310	176
654	20240625	095800	224565760	13330	13330	13330	13300	376
655	20240625	095700	219554310	13320	13310	13330	13310	53
656	20240625	095600	218848380	13310	13330	13330	13310	42
657	20240625	095500	218288650	13330	13320	13330	13310	378
658	20240625	095400	213254440	13310	13290	13310	13290	51
659	20240625	095300	212575900	13300	13270	13300	13270	591
660	20240625	095200	204724930	13280	13280	13280	13250	502
661	20240625	095100	198058400	13280	13280	13290	13260	98
662	20240625	095000	196758810	13280	13330	13330	13280	1199
663	20240625	094900	180808370	13330	13290	13330	13290	355
664	20240625	094800	176084200	13290	13300	13300	13290	3
665	20240625	094700	176044310	13280	13280	13280	13260	107
666	20240625	094600	174624610	13280	13240	13280	13240	45
667	20240625	094500	174028140	13240	13230	13240	13230	436
668	20240625	094400	168255730	13220	13210	13220	13210	84
669	20240625	094300	167145710	13210	13200	13210	13200	54
670	20240625	094200	166432520	13200	13190	13200	13180	167
671	20240625	094100	164229200	13180	13200	13200	13180	47
672	20240625	094000	163609660	13200	13220	13230	13200	132
673	20240625	093900	161865800	13230	13180	13230	13180	566
674	20240625	093800	154394220	13170	13170	13170	13160	170
675	20240625	093700	152155470	13170	13160	13170	13160	667
676	20240625	093600	143372040	13160	13140	13160	13140	203
677	20240625	093500	140701970	13150	13160	13160	13150	118
678	20240625	093400	139150210	13160	13170	13170	13160	770
679	20240625	093300	129014750	13170	13170	13170	13160	280
680	20240625	093200	125329690	13180	13180	13180	13170	341
681	20240625	093100	120837670	13180	13180	13180	13180	563
682	20240625	093000	113417330	13180	13190	13190	13180	960
683	20240625	092900	100761330	13180	13190	13190	13180	175
684	20240625	092800	98453460	13190	13180	13190	13180	46
685	20240625	092700	97847130	13180	13200	13230	13180	97
686	20240625	092600	96567380	13210	13320	13320	13210	2405
687	20240625	092500	64666940	13320	13320	13320	13320	7
688	20240625	092400	64573700	13330	13330	13330	13330	101
689	20240625	092300	63227370	13330	13330	13330	13330	24
690	20240625	092200	62907450	13330	13320	13330	13320	119
691	20240625	092100	61321500	13320	13310	13320	13300	135
692	20240625	092000	59525770	13320	13320	13320	13310	76
693	20240625	091900	58513690	13320	13310	13320	13300	513
694	20240625	091800	51685250	13320	13320	13320	13320	176
695	20240625	091700	49340930	13320	13330	13330	13320	56
696	20240625	091600	48594590	13350	13380	13390	13310	648
697	20240625	091500	39954540	13400	13430	13430	13390	866
698	20240625	091400	28346510	13450	13450	13450	13450	139
699	20240625	091300	26476960	13450	13450	13450	13450	1
700	20240625	091200	26463510	13460	13430	13460	13430	118
701	20240625	091100	24878500	13440	13490	13490	13440	118
702	20240625	091000	23290880	13450	13450	13480	13450	57
703	20240625	090900	22524180	13440	13460	13460	13440	482
704	20240625	090800	16042490	13470	13520	13520	13470	358
705	20240625	090700	11211650	13560	13560	13560	13560	0
706	20240625	090600	11211650	13560	13520	13570	13520	21
707	20240625	090500	10927590	13520	13530	13530	13520	196
708	20240625	090400	8275940	13590	13590	13590	13590	2
709	20240625	090300	8248760	13590	13590	13590	13590	0
710	20240625	090200	8248760	13590	13530	13590	13530	454
711	20240625	090100	2106080	13530	13530	13530	13530	10
712	20240625	090000	1970780	13600	13480	13600	13480	146