KissMeData/054050/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193700	61025670	7970	7970	7970	7970	485
3	20240625	193600	61025670	7970	7970	7970	7970	0
4	20240625	193500	61025670	7970	7970	7970	7970	0
5	20240625	193400	61025670	7970	7970	7970	7970	0
6	20240625	193300	61025670	7970	7970	7970	7970	0
7	20240625	193200	61025670	7970	7970	7970	7970	0
8	20240625	193100	61025670	7970	7970	7970	7970	0
9	20240625	193000	61025670	7970	7970	7970	7970	0
10	20240625	192900	61025670	7970	7970	7970	7970	0
11	20240625	192800	61025670	7970	7970	7970	7970	0
12	20240625	192700	61025670	7970	7970	7970	7970	0
13	20240625	192600	61025670	7970	7970	7970	7970	0
14	20240625	192500	61025670	7970	7970	7970	7970	0
15	20240625	192400	61025670	7970	7970	7970	7970	0
16	20240625	192300	61025670	7970	7970	7970	7970	0
17	20240625	192200	61025670	7970	7970	7970	7970	0
18	20240625	192100	61025670	7970	7970	7970	7970	0
19	20240625	192000	61025670	7970	7970	7970	7970	0
20	20240625	191900	61025670	7970	7970	7970	7970	0
21	20240625	191800	61025670	7970	7970	7970	7970	0
22	20240625	191700	61025670	7970	7970	7970	7970	0
23	20240625	191600	61025670	7970	7970	7970	7970	0
24	20240625	191500	61025670	7970	7970	7970	7970	0
25	20240625	191400	61025670	7970	7970	7970	7970	0
26	20240625	191300	61025670	7970	7970	7970	7970	0
27	20240625	191200	61025670	7970	7970	7970	7970	0
28	20240625	191100	61025670	7970	7970	7970	7970	0
29	20240625	191000	61025670	7970	7970	7970	7970	0
30	20240625	190900	61025670	7970	7970	7970	7970	0
31	20240625	190800	61025670	7970	7970	7970	7970	0
32	20240625	190700	61025670	7970	7970	7970	7970	485
33	20240625	190600	61025670	7970	7970	7970	7970	0
34	20240625	190500	61025670	7970	7970	7970	7970	0
35	20240625	190400	61025670	7970	7970	7970	7970	0
36	20240625	190300	61025670	7970	7970	7970	7970	0
37	20240625	190200	61025670	7970	7970	7970	7970	0
38	20240625	190100	61025670	7970	7970	7970	7970	0
39	20240625	190000	61025670	7970	7970	7970	7970	0
40	20240625	185900	61025670	7970	7970	7970	7970	0
41	20240625	185800	61025670	7970	7970	7970	7970	0
42	20240625	185700	61025670	7970	7970	7970	7970	0
43	20240625	185600	61025670	7970	7970	7970	7970	0
44	20240625	185500	61025670	7970	7970	7970	7970	0
45	20240625	185400	61025670	7970	7970	7970	7970	0
46	20240625	185300	61025670	7970	7970	7970	7970	0
47	20240625	185200	61025670	7970	7970	7970	7970	0
48	20240625	185100	61025670	7970	7970	7970	7970	0
49	20240625	185000	61025670	7970	7970	7970	7970	0
50	20240625	184900	61025670	7970	7970	7970	7970	0
51	20240625	184800	61025670	7970	7970	7970	7970	0
52	20240625	184700	61025670	7970	7970	7970	7970	0
53	20240625	184600	61025670	7970	7970	7970	7970	0
54	20240625	184500	61025670	7970	7970	7970	7970	0
55	20240625	184400	61025670	7970	7970	7970	7970	0
56	20240625	184300	61025670	7970	7970	7970	7970	0
57	20240625	184200	61025670	7970	7970	7970	7970	0
58	20240625	184100	61025670	7970	7970	7970	7970	0
59	20240625	184000	61025670	7970	7970	7970	7970	0
60	20240625	183900	61025670	7970	7970	7970	7970	0
61	20240625	183800	61025670	7970	7970	7970	7970	0
62	20240625	183700	61025670	7970	7970	7970	7970	485
63	20240625	183600	61025670	7970	7970	7970	7970	0
64	20240625	183500	61025670	7970	7970	7970	7970	0
65	20240625	183400	61025670	7970	7970	7970	7970	0
66	20240625	183300	61025670	7970	7970	7970	7970	0
67	20240625	183200	61025670	7970	7970	7970	7970	0
68	20240625	183100	61025670	7970	7970	7970	7970	0
69	20240625	183000	61025670	7970	7970	7970	7970	0
70	20240625	182900	61025670	7970	7970	7970	7970	0
71	20240625	182800	61025670	7970	7970	7970	7970	0
72	20240625	182700	61025670	7970	7970	7970	7970	0
73	20240625	182600	61025670	7970	7970	7970	7970	0
74	20240625	182500	61025670	7970	7970	7970	7970	0
75	20240625	182400	61025670	7970	7970	7970	7970	0
76	20240625	182300	61025670	7970	7970	7970	7970	0
77	20240625	182200	61025670	7970	7970	7970	7970	0
78	20240625	182100	61025670	7970	7970	7970	7970	0
79	20240625	182000	61025670	7970	7970	7970	7970	0
80	20240625	181900	61025670	7970	7970	7970	7970	0
81	20240625	181800	61025670	7970	7970	7970	7970	0
82	20240625	181700	61025670	7970	7970	7970	7970	0
83	20240625	181600	61025670	7970	7970	7970	7970	0
84	20240625	181500	61025670	7970	7970	7970	7970	0
85	20240625	181400	61025670	7970	7970	7970	7970	0
86	20240625	181300	61025670	7970	7970	7970	7970	0
87	20240625	181200	61025670	7970	7970	7970	7970	0
88	20240625	181100	61025670	7970	7970	7970	7970	0
89	20240625	181000	61025670	7970	7970	7970	7970	0
90	20240625	180900	61025670	7970	7970	7970	7970	0
91	20240625	180800	61025670	7970	7970	7970	7970	0
92	20240625	180700	61025670	7970	7970	7970	7970	485
93	20240625	180600	61025670	7970	7970	7970	7970	0
94	20240625	180500	61025670	7970	7970	7970	7970	0
95	20240625	180400	61025670	7970	7970	7970	7970	0
96	20240625	180300	61025670	7970	7970	7970	7970	0
97	20240625	180200	61025670	7970	7970	7970	7970	0
98	20240625	180100	61025670	7970	7970	7970	7970	0
99	20240625	180000	61025670	7970	7970	7970	7970	0
100	20240625	175900	61025670	7970	7970	7970	7970	0
101	20240625	175800	61025670	7970	7970	7970	7970	0
102	20240625	175700	61025670	7970	7970	7970	7970	0
103	20240625	175600	61025670	7970	7970	7970	7970	0
104	20240625	175500	61025670	7970	7970	7970	7970	0
105	20240625	175400	61025670	7970	7970	7970	7970	0
106	20240625	175300	61025670	7970	7970	7970	7970	0
107	20240625	175200	61025670	7970	7970	7970	7970	0
108	20240625	175100	61025670	7970	7970	7970	7970	0
109	20240625	175000	61025670	7970	7970	7970	7970	0
110	20240625	174900	61025670	7970	7970	7970	7970	0
111	20240625	174800	61025670	7970	7970	7970	7970	0
112	20240625	174700	61025670	7970	7970	7970	7970	0
113	20240625	174600	61025670	7970	7970	7970	7970	0
114	20240625	174500	61025670	7970	7970	7970	7970	0
115	20240625	174400	61025670	7970	7970	7970	7970	0
116	20240625	174300	61025670	7970	7970	7970	7970	0
117	20240625	174200	61025670	7970	7970	7970	7970	0
118	20240625	174100	61025670	7970	7970	7970	7970	0
119	20240625	174000	61025670	7970	7970	7970	7970	0
120	20240625	173900	61025670	7970	7970	7970	7970	0
121	20240625	173800	61025670	7970	7970	7970	7970	0
122	20240625	173700	61025670	7970	7970	7970	7970	485
123	20240625	173600	61025670	7970	7970	7970	7970	0
124	20240625	173500	61025670	7970	7970	7970	7970	0
125	20240625	173400	61025670	7970	7970	7970	7970	0
126	20240625	173300	61025670	7970	7970	7970	7970	0
127	20240625	173200	61025670	7970	7970	7970	7970	0
128	20240625	173100	61025670	7970	7970	7970	7970	0
129	20240625	173000	61025670	7970	7970	7970	7970	0
130	20240625	172900	61025670	7970	7970	7970	7970	0
131	20240625	172800	61025670	7970	7970	7970	7970	0
132	20240625	172700	61025670	7970	7970	7970	7970	0
133	20240625	172600	61025670	7970	7970	7970	7970	0
134	20240625	172500	61025670	7970	7970	7970	7970	0
135	20240625	172400	61025670	7970	7970	7970	7970	0
136	20240625	172300	61025670	7970	7970	7970	7970	0
137	20240625	172200	61025670	7970	7970	7970	7970	0
138	20240625	172100	61025670	7970	7970	7970	7970	0
139	20240625	172000	61025670	7970	7970	7970	7970	0
140	20240625	171900	61025670	7970	7970	7970	7970	0
141	20240625	171800	61025670	7970	7970	7970	7970	0
142	20240625	171700	61025670	7970	7970	7970	7970	0
143	20240625	171600	61025670	7970	7970	7970	7970	0
144	20240625	171500	61025670	7970	7970	7970	7970	0
145	20240625	171400	61025670	7970	7970	7970	7970	0
146	20240625	171300	61025670	7970	7970	7970	7970	0
147	20240625	171200	61025670	7970	7970	7970	7970	0
148	20240625	171100	61025670	7970	7970	7970	7970	0
149	20240625	171000	61025670	7970	7970	7970	7970	0
150	20240625	170900	61025670	7970	7970	7970	7970	0
151	20240625	170800	61025670	7970	7970	7970	7970	0
152	20240625	170700	61025670	7970	7970	7970	7970	485
153	20240625	170600	61025670	7970	7970	7970	7970	0
154	20240625	170500	61025670	7970	7970	7970	7970	0
155	20240625	170400	61025670	7970	7970	7970	7970	0
156	20240625	170300	61025670	7970	7970	7970	7970	0
157	20240625	170200	61025670	7970	7970	7970	7970	0
158	20240625	170100	61025670	7970	7970	7970	7970	0
159	20240625	170000	61025670	7970	7970	7970	7970	0
160	20240625	165900	61025670	7970	7970	7970	7970	0
161	20240625	165800	61025670	7970	7970	7970	7970	0
162	20240625	165700	61025670	7970	7970	7970	7970	0
163	20240625	165600	61025670	7970	7970	7970	7970	0
164	20240625	165500	61025670	7970	7970	7970	7970	0
165	20240625	165400	61025670	7970	7970	7970	7970	0
166	20240625	165300	61025670	7970	7970	7970	7970	0
167	20240625	165200	61025670	7970	7970	7970	7970	0
168	20240625	165100	61025670	7970	7970	7970	7970	0
169	20240625	165000	61025670	7970	7970	7970	7970	0
170	20240625	164900	61025670	7970	7970	7970	7970	0
171	20240625	164800	61025670	7970	7970	7970	7970	0
172	20240625	164700	61025670	7970	7970	7970	7970	0
173	20240625	164600	61025670	7970	7970	7970	7970	0
174	20240625	164500	61025670	7970	7970	7970	7970	0
175	20240625	164400	61025670	7970	7970	7970	7970	0
176	20240625	164300	61025670	7970	7970	7970	7970	0
177	20240625	164200	61025670	7970	7970	7970	7970	0
178	20240625	164100	61025670	7970	7970	7970	7970	0
179	20240625	164000	61025670	7970	7970	7970	7970	0
180	20240625	163900	61025670	7970	7970	7970	7970	0
181	20240625	163800	61025670	7970	7970	7970	7970	0
182	20240625	163700	61025670	7970	7970	7970	7970	485
183	20240625	163600	61025670	7970	7970	7970	7970	0
184	20240625	163500	61025670	7970	7970	7970	7970	0
185	20240625	163400	61025670	7970	7970	7970	7970	0
186	20240625	163300	61025670	7970	7970	7970	7970	0
187	20240625	163200	61025670	7970	7970	7970	7970	0
188	20240625	163100	61025670	7970	7970	7970	7970	0
189	20240625	163000	61025670	7970	7970	7970	7970	0
190	20240625	162900	61025670	7970	7970	7970	7970	0
191	20240625	162800	61025670	7970	7970	7970	7970	0
192	20240625	162700	61025670	7970	7970	7970	7970	0
193	20240625	162600	61025670	7970	7970	7970	7970	0
194	20240625	162500	61025670	7970	7970	7970	7970	0
195	20240625	162400	61025670	7970	7970	7970	7970	0
196	20240625	162300	61025670	7970	7970	7970	7970	0
197	20240625	162200	61025670	7970	7970	7970	7970	0
198	20240625	162100	61025670	7970	7970	7970	7970	0
199	20240625	162000	61025670	7970	7970	7970	7970	0
200	20240625	161900	61025670	7970	7970	7970	7970	0
201	20240625	161800	61025670	7970	7970	7970	7970	0
202	20240625	161700	61025670	7970	7970	7970	7970	0
203	20240625	161600	61025670	7970	7970	7970	7970	0
204	20240625	161500	61025670	7970	7970	7970	7970	0
205	20240625	161400	61025670	7970	7970	7970	7970	0
206	20240625	161300	61025670	7970	7970	7970	7970	0
207	20240625	161200	61025670	7970	7970	7970	7970	0
208	20240625	161100	61025670	7970	7970	7970	7970	0
209	20240625	161000	61025670	7970	7970	7970	7970	0
210	20240625	160900	61025670	7970	7970	7970	7970	0
211	20240625	160800	61025670	7970	7970	7970	7970	0
212	20240625	160700	61025670	7970	7970	7970	7970	485
213	20240625	160600	61025670	7970	7970	7970	7970	0
214	20240625	160500	61025670	7970	7970	7970	7970	0
215	20240625	160400	61025670	7970	7970	7970	7970	0
216	20240625	160300	61025670	7970	7970	7970	7970	0
217	20240625	160200	61025670	7970	7970	7970	7970	0
218	20240625	160100	61025670	7970	7970	7970	7970	0
219	20240625	160000	61025670	7970	7970	7970	7970	0
220	20240625	155900	61025670	7970	7970	7970	7970	0
221	20240625	155800	61025670	7970	7970	7970	7970	0
222	20240625	155700	61025670	7970	7970	7970	7970	0
223	20240625	155600	61025670	7970	7970	7970	7970	0
224	20240625	155500	61025670	7970	7970	7970	7970	0
225	20240625	155400	61025670	7970	7970	7970	7970	0
226	20240625	155300	61025670	7970	7970	7970	7970	0
227	20240625	155200	61025670	7970	7970	7970	7970	0
228	20240625	155100	61025670	7970	7970	7970	7970	0
229	20240625	155000	61025670	7970	7970	7970	7970	0
230	20240625	154900	61025670	7970	7970	7970	7970	0
231	20240625	154800	61025670	7970	7970	7970	7970	0
232	20240625	154700	61025670	7970	7970	7970	7970	0
233	20240625	154600	61025670	7970	7970	7970	7970	0
234	20240625	154500	61025670	7970	7970	7970	7970	0
235	20240625	154400	61025670	7970	7970	7970	7970	0
236	20240625	154300	61025670	7970	7970	7970	7970	0
237	20240625	154200	61025670	7970	7970	7970	7970	0
238	20240625	154100	61025670	7970	7970	7970	7970	0
239	20240625	154000	61025670	7970	7970	7970	7970	0
240	20240625	153900	61025670	7970	7970	7970	7970	0
241	20240625	153800	61025670	7970	7970	7970	7970	0
242	20240625	153700	61025670	7970	7970	7970	7970	485
243	20240625	153600	61025670	7970	7970	7970	7970	0
244	20240625	153500	61025670	7970	7970	7970	7970	0
245	20240625	153400	61025670	7970	7970	7970	7970	0
246	20240625	153300	61025670	7970	7970	7970	7970	0
247	20240625	153200	61025670	7970	7970	7970	7970	0
248	20240625	153100	61025670	7970	7970	7970	7970	0
249	20240625	153000	61025670	7970	7970	7970	7970	485
250	20240625	152900	57160220	8000	8000	8000	8000	0
251	20240625	152800	57160220	8000	8000	8000	8000	0
252	20240625	152700	57160220	8000	8000	8000	8000	0
253	20240625	152600	57160220	8000	8000	8000	8000	0
254	20240625	152500	57160220	8000	8000	8000	8000	0
255	20240625	152400	57160220	8000	8000	8000	8000	0
256	20240625	152300	57160220	8000	8000	8000	8000	0
257	20240625	152200	57160220	8000	8000	8000	8000	0
258	20240625	152100	57160220	8000	8000	8000	8000	0
259	20240625	152000	57160220	8000	8000	8000	8000	0
260	20240625	151900	57160220	8000	7990	8000	7990	3
261	20240625	151800	57136230	8000	8000	8000	8000	0
262	20240625	151700	57136230	8000	7970	8000	7970	21
263	20240625	151600	56968830	8000	8000	8000	8000	71
264	20240625	151500	56400830	8000	8000	8000	8000	0
265	20240625	151400	56400830	8000	8000	8000	8000	0
266	20240625	151300	56400830	8000	8000	8000	8000	0
267	20240625	151200	56400830	8000	7990	8000	7990	20
268	20240625	151100	56241010	7990	7980	7990	7980	251
269	20240625	151000	54236020	7990	7990	7990	7990	0
270	20240625	150900	54236020	7990	7990	7990	7990	0
271	20240625	150800	54236020	7990	7990	7990	7990	0
272	20240625	150700	54236020	7990	7990	7990	7990	0
273	20240625	150600	54236020	7990	7990	7990	7990	1
274	20240625	150500	54228030	7980	7980	7980	7980	221
275	20240625	150400	52464450	7980	7980	7980	7980	0
276	20240625	150300	52464450	7980	7980	7980	7980	1
277	20240625	150200	52456470	7980	7980	7980	7980	0
278	20240625	150100	52456470	7980	7980	7980	7980	1
279	20240625	150000	52448490	7960	7970	7970	7960	84
280	20240625	145900	51779040	7970	7970	7970	7970	0
281	20240625	145800	51779040	7970	7970	7970	7970	0
282	20240625	145700	51779040	7970	7970	7970	7970	0
283	20240625	145600	51779040	7970	7970	7970	7970	0
284	20240625	145500	51779040	7970	7970	7970	7970	0
285	20240625	145400	51779040	7970	7970	7970	7970	0
286	20240625	145300	51779040	7970	7970	7970	7970	0
287	20240625	145200	51779040	7970	7970	7970	7970	0
288	20240625	145100	51779040	7970	7970	7970	7970	200
289	20240625	145000	50185040	7970	7970	7970	7970	1
290	20240625	144900	50177070	7970	7970	7970	7970	0
291	20240625	144800	50177070	7970	7970	7970	7970	0
292	20240625	144700	50177070	7970	7970	7970	7970	0
293	20240625	144600	50177070	7970	7970	7970	7970	0
294	20240625	144500	50177070	7970	7970	7970	7970	0
295	20240625	144400	50177070	7970	7970	7970	7970	0
296	20240625	144300	50177070	7970	7970	7970	7970	0
297	20240625	144200	50177070	7970	7970	7970	7970	1
298	20240625	144100	50169100	7970	7970	7970	7970	0
299	20240625	144000	50169100	7970	7970	7970	7970	0
300	20240625	143900	50169100	7970	7970	7970	7970	0
301	20240625	143800	50169100	7970	7970	7970	7970	0
302	20240625	143700	50169100	7970	7970	7970	7970	0
303	20240625	143600	50169100	7970	7970	7970	7970	0
304	20240625	143500	50169100	7970	7970	7970	7970	0
305	20240625	143400	50169100	7970	7960	7970	7960	30
306	20240625	143300	49930250	7960	7960	7960	7960	0
307	20240625	143200	49930250	7960	7960	7960	7960	1
308	20240625	143100	49922290	7960	7960	7960	7960	0
309	20240625	143000	49922290	7960	7950	7960	7950	6
310	20240625	142900	49874580	7960	7960	7960	7960	0
311	20240625	142800	49874580	7960	7960	7960	7960	0
312	20240625	142700	49874580	7960	7950	7960	7950	5
313	20240625	142600	49834820	7960	7960	7960	7960	0
314	20240625	142500	49834820	7960	7960	7960	7960	1
315	20240625	142400	49826860	7950	7960	7960	7950	6
316	20240625	142300	49779150	7950	7950	7950	7950	2
317	20240625	142200	49763250	7950	7950	7950	7950	4
318	20240625	142100	49731450	7950	7950	7950	7950	0
319	20240625	142000	49731450	7950	7950	7950	7950	0
320	20240625	141900	49731450	7950	7950	7950	7950	5
321	20240625	141800	49691700	7950	7950	7950	7950	0
322	20240625	141700	49691700	7950	7950	7950	7950	4
323	20240625	141600	49659900	7960	7960	7960	7960	0
324	20240625	141500	49659900	7960	7960	7960	7960	1
325	20240625	141400	49651940	7950	7950	7950	7950	4
326	20240625	141300	49620140	7950	7950	7950	7950	217
327	20240625	141200	47894990	7950	7950	7950	7950	5
328	20240625	141100	47855240	7950	7950	7950	7950	0
329	20240625	141000	47855240	7950	7950	7950	7950	0
330	20240625	140900	47855240	7950	7950	7950	7950	4
331	20240625	140800	47823440	7950	7950	7950	7950	0
332	20240625	140700	47823440	7950	7950	7950	7950	5
333	20240625	140600	47783690	7950	7950	7950	7950	0
334	20240625	140500	47783690	7950	7950	7950	7950	0
335	20240625	140400	47783690	7950	7950	7950	7950	4
336	20240625	140300	47751890	7950	7950	7950	7950	0
337	20240625	140200	47751890	7950	7950	7950	7950	4
338	20240625	140100	47720090	7960	7960	7960	7960	0
339	20240625	140000	47720090	7960	7960	7960	7960	1
340	20240625	135900	47712130	7950	7950	7950	7950	5
341	20240625	135800	47672380	7950	7950	7950	7950	0
342	20240625	135700	47672380	7950	7950	7950	7950	4
343	20240625	135600	47640580	7950	7950	7950	7950	0
344	20240625	135500	47640580	7950	7950	7950	7950	4
345	20240625	135400	47608780	7940	7940	7940	7940	5
346	20240625	135300	47569080	7960	7960	7960	7960	0
347	20240625	135200	47569080	7960	7950	7960	7950	100
348	20240625	135100	46773090	7940	7940	7940	7940	4
349	20240625	135000	46741330	7940	7940	7940	7940	0
350	20240625	134900	46741330	7940	7940	7940	7940	5
351	20240625	134800	46701630	7940	7940	7940	7940	0
352	20240625	134700	46701630	7940	7940	7940	7940	0
353	20240625	134600	46701630	7940	7940	7940	7940	4
354	20240625	134500	46669870	7940	7940	7940	7940	0
355	20240625	134400	46669870	7940	7940	7940	7940	4
356	20240625	134300	46638110	7940	7940	7940	7940	0
357	20240625	134200	46638110	7940	7940	7940	7940	0
358	20240625	134100	46638110	7940	7940	7940	7940	5
359	20240625	134000	46598410	7950	7950	7950	7950	0
360	20240625	133900	46598410	7950	7950	7950	7950	3
361	20240625	133800	46574560	7950	7950	7950	7950	0
362	20240625	133700	46574560	7950	7950	7950	7950	0
363	20240625	133600	46574560	7950	7950	7950	7950	20
364	20240625	133500	46415560	7950	7950	7950	7950	0
365	20240625	133400	46415560	7950	7950	7950	7950	4
366	20240625	133300	46383760	7950	7950	7950	7950	0
367	20240625	133200	46383760	7950	7950	7950	7950	0
368	20240625	133100	46383760	7950	7950	7950	7950	4
369	20240625	133000	46351960	7950	7950	7950	7950	0
370	20240625	132900	46351960	7950	7950	7950	7950	5
371	20240625	132800	46312210	7950	7950	7950	7950	0
372	20240625	132700	46312210	7950	7950	7950	7950	0
373	20240625	132600	46312210	7950	7950	7950	7950	4
374	20240625	132500	46280410	7950	7950	7950	7950	0
375	20240625	132400	46280410	7950	7950	7950	7950	5
376	20240625	132300	46240660	7960	7960	7960	7960	0
377	20240625	132200	46240660	7960	7960	7960	7960	8
378	20240625	132100	46176980	7960	7950	7960	7950	176
379	20240625	132000	44776090	7950	7950	7950	7950	3
380	20240625	131900	44752240	7950	7930	7950	7930	50
381	20240625	131800	44355500	7930	7930	7930	7930	0
382	20240625	131700	44355500	7930	7930	7930	7930	0
383	20240625	131600	44355500	7930	7940	7940	7930	8
384	20240625	131500	44291990	7940	7940	7940	7940	0
385	20240625	131400	44291990	7940	7940	7940	7940	0
386	20240625	131300	44291990	7940	7940	7940	7940	4
387	20240625	131200	44260230	7950	7950	7950	7950	1
388	20240625	131100	44252280	7930	7930	7930	7930	5
389	20240625	131000	44212630	7930	7940	7940	7930	325
390	20240625	130900	41632970	7940	7940	7940	7940	0
391	20240625	130800	41632970	7940	7940	7940	7940	4
392	20240625	130700	41601210	7940	7940	7940	7940	0
393	20240625	130600	41601210	7940	7940	7940	7940	5
394	20240625	130500	41561510	7940	7940	7940	7940	0
395	20240625	130400	41561510	7940	7940	7940	7940	0
396	20240625	130300	41561510	7940	7940	7940	7940	4
397	20240625	130200	41529750	7940	7940	7940	7940	8
398	20240625	130100	41466230	7940	7940	7940	7940	4
399	20240625	130000	41434470	7940	7940	7940	7940	0
400	20240625	125900	41434470	7940	7940	7940	7940	0
401	20240625	125800	41434470	7940	7940	7940	7940	105
402	20240625	125700	40600770	7950	7950	7950	7950	1
403	20240625	125600	40592820	7940	7950	7950	7940	106
404	20240625	125500	39750680	7950	7950	7950	7950	10
405	20240625	125400	39671180	7940	7940	7940	7940	0
406	20240625	125300	39671180	7940	7940	7940	7940	16
407	20240625	125200	39544140	7940	7940	7940	7940	0
408	20240625	125100	39544140	7940	7940	7940	7940	4
409	20240625	125000	39512380	7940	7940	7940	7940	0
410	20240625	124900	39512380	7940	7940	7940	7940	0
411	20240625	124800	39512380	7940	7940	7940	7940	4
412	20240625	124700	39480620	7940	7940	7940	7940	0
413	20240625	124600	39480620	7940	7930	7940	7930	104
414	20240625	124500	38654910	7940	7940	7940	7940	0
415	20240625	124400	38654910	7940	7940	7940	7940	1
416	20240625	124300	38646970	7930	7930	7930	7930	4
417	20240625	124200	38615250	7930	7930	7930	7930	0
418	20240625	124100	38615250	7930	7930	7930	7930	0
419	20240625	124000	38615250	7930	7930	7930	7930	5
420	20240625	123900	38575600	7940	7940	7940	7940	50
421	20240625	123800	38178600	7940	7940	7940	7940	4
422	20240625	123700	38146840	7940	7940	7940	7940	13
423	20240625	123600	38043620	7940	7940	7940	7940	0
424	20240625	123500	38043620	7940	7940	7940	7940	5
425	20240625	123400	38003920	7940	7940	7940	7940	0
426	20240625	123300	38003920	7940	7940	7940	7940	4
427	20240625	123200	37972160	7940	7940	7940	7940	0
428	20240625	123100	37972160	7940	7940	7940	7940	0
429	20240625	123000	37972160	7940	7940	7940	7940	4
430	20240625	122900	37940400	7940	7940	7940	7940	10
431	20240625	122800	37861000	7940	7940	7940	7940	60
432	20240625	122700	37384600	7950	7940	7950	7940	14
433	20240625	122600	37273310	7940	7940	7940	7940	14
434	20240625	122500	37162150	7940	7940	7940	7940	4
435	20240625	122400	37130390	7950	7950	7950	7950	5
436	20240625	122300	37090640	7930	7940	7940	7930	1117
437	20240625	122200	28229510	7940	7940	7940	7940	32
438	20240625	122100	27975430	7940	7940	7940	7940	0
439	20240625	122000	27975430	7940	7940	7940	7940	4
440	20240625	121900	27943670	7940	7940	7940	7940	0
441	20240625	121800	27943670	7940	7940	7940	7940	4
442	20240625	121700	27911910	7940	7940	7940	7940	0
443	20240625	121600	27911910	7940	7940	7940	7940	0
444	20240625	121500	27911910	7940	7940	7940	7940	5
445	20240625	121400	27872210	7950	7950	7950	7950	0
446	20240625	121300	27872210	7950	7940	7950	7940	9
447	20240625	121200	27800700	7940	7940	7940	7940	0
448	20240625	121100	27800700	7940	7940	7940	7940	1
449	20240625	121000	27792760	7940	7940	7940	7940	5
450	20240625	120900	27753060	7940	7940	7940	7940	0
451	20240625	120800	27753060	7940	7940	7940	7940	4
452	20240625	120700	27721300	7940	7940	7940	7940	0
453	20240625	120600	27721300	7940	7940	7940	7940	0
454	20240625	120500	27721300	7940	7940	7940	7940	17
455	20240625	120400	27586320	7940	7940	7940	7940	0
456	20240625	120300	27586320	7940	7940	7940	7940	0
457	20240625	120200	27586320	7940	7940	7940	7940	5
458	20240625	120100	27546620	7940	7940	7940	7940	0
459	20240625	120000	27546620	7940	7940	7940	7940	4
460	20240625	115900	27514860	7940	7940	7940	7940	0
461	20240625	115800	27514860	7940	7940	7940	7940	0
462	20240625	115700	27514860	7940	7940	7940	7940	5
463	20240625	115600	27475160	7940	7940	7940	7940	0
464	20240625	115500	27475160	7940	7940	7940	7940	5
465	20240625	115400	27435460	7940	7940	7940	7940	0
466	20240625	115300	27435460	7940	7940	7940	7940	0
467	20240625	115200	27435460	7940	7940	7940	7940	5
468	20240625	115100	27395760	7940	7940	7940	7940	0
469	20240625	115000	27395760	7940	7940	7940	7940	4
470	20240625	114900	27364000	7940	7940	7940	7940	50
471	20240625	114800	26967000	7940	7940	7940	7940	0
472	20240625	114700	26967000	7940	7940	7940	7940	4
473	20240625	114600	26935240	7940	7940	7940	7940	0
474	20240625	114500	26935240	7940	7940	7940	7940	5
475	20240625	114400	26895540	7950	7950	7950	7950	0
476	20240625	114300	26895540	7950	7950	7950	7950	1
477	20240625	114200	26887590	7940	7940	7940	7940	4
478	20240625	114100	26855830	7950	7950	7950	7950	0
479	20240625	114000	26855830	7950	7940	7950	7940	8
480	20240625	113900	26792280	7940	7940	7940	7940	0
481	20240625	113800	26792280	7940	7940	7940	7940	0
482	20240625	113700	26792280	7940	7940	7940	7940	5
483	20240625	113600	26752580	7940	7940	7940	7940	0
484	20240625	113500	26752580	7940	7940	7940	7940	4
485	20240625	113400	26720820	7940	7940	7940	7940	0
486	20240625	113300	26720820	7940	7940	7940	7940	0
487	20240625	113200	26720820	7940	7940	7940	7940	5
488	20240625	113100	26681120	7940	7940	7940	7940	1
489	20240625	113000	26673180	7950	7950	7950	7950	159
490	20240625	112900	25409130	7950	7950	7950	7950	4
491	20240625	112800	25377330	7950	7950	7950	7950	0
492	20240625	112700	25377330	7950	7950	7950	7950	5
493	20240625	112600	25337580	7950	7950	7950	7950	0
494	20240625	112500	25337580	7950	7950	7950	7950	0
495	20240625	112400	25337580	7950	7950	7950	7950	4
496	20240625	112300	25305780	7950	7950	7950	7950	0
497	20240625	112200	25305780	7950	7950	7950	7950	5
498	20240625	112100	25266030	7950	7950	7950	7950	0
499	20240625	112000	25266030	7950	7950	7950	7950	0
500	20240625	111900	25266030	7950	7950	7950	7950	11
501	20240625	111800	25178580	7950	7950	7950	7950	0
502	20240625	111700	25178580	7950	7950	7950	7950	4
503	20240625	111600	25146780	7960	7960	7960	7960	1
504	20240625	111500	25138820	7950	7950	7950	7950	0
505	20240625	111400	25138820	7950	7950	7950	7950	5
506	20240625	111300	25099070	7950	7950	7950	7950	0
507	20240625	111200	25099070	7950	7950	7950	7950	4
508	20240625	111100	25067270	7950	7950	7950	7950	0
509	20240625	111000	25067270	7950	7950	7950	7950	0
510	20240625	110900	25067270	7950	7950	7950	7950	5
511	20240625	110800	25027520	7950	7950	7950	7950	0
512	20240625	110700	25027520	7950	7950	7950	7950	54
513	20240625	110600	24598220	7950	7950	7950	7950	0
514	20240625	110500	24598220	7950	7950	7950	7950	0
515	20240625	110400	24598220	7950	7950	7950	7950	4
516	20240625	110300	24566420	7950	7950	7950	7950	0
517	20240625	110200	24566420	7950	7950	7950	7950	5
518	20240625	110100	24526670	7950	7950	7950	7950	0
519	20240625	110000	24526670	7950	7950	7950	7950	0
520	20240625	105900	24526670	7950	7950	7950	7950	4
521	20240625	105800	24494870	7950	7950	7950	7950	0
522	20240625	105700	24494870	7950	7950	7950	7950	5
523	20240625	105600	24455120	7950	7950	7950	7950	0
524	20240625	105500	24455120	7950	7950	7950	7950	1
525	20240625	105400	24447170	7950	7950	7950	7950	4
526	20240625	105300	24415370	7950	7950	7950	7950	0
527	20240625	105200	24415370	7950	7950	7950	7950	0
528	20240625	105100	24415370	7950	7950	7950	7950	5
529	20240625	105000	24375620	7950	7950	7950	7950	0
530	20240625	104900	24375620	7950	7950	7950	7950	4
531	20240625	104800	24343820	7970	7970	7970	7970	0
532	20240625	104700	24343820	7970	7970	7970	7970	2
533	20240625	104600	24327880	7950	7950	7950	7950	4
534	20240625	104500	24296080	7950	7950	7950	7950	0
535	20240625	104400	24296080	7950	7950	7950	7950	5
536	20240625	104300	24256330	7950	7950	7950	7950	0
537	20240625	104200	24256330	7950	7950	7950	7950	0
538	20240625	104100	24256330	7950	7970	7970	7950	5
539	20240625	104000	24216560	7950	7960	7960	7950	17
540	20240625	103900	24081290	7950	7950	7950	7950	10
541	20240625	103800	24001790	7940	7940	7940	7940	0
542	20240625	103700	24001790	7940	7940	7940	7940	0
543	20240625	103600	24001790	7940	7940	7940	7940	4
544	20240625	103500	23970030	7940	7940	7940	7940	0
545	20240625	103400	23970030	7940	7940	7940	7940	4
546	20240625	103300	23938270	7940	7940	7940	7940	0
547	20240625	103200	23938270	7940	7940	7940	7940	0
548	20240625	103100	23938270	7940	7940	7940	7940	5
549	20240625	103000	23898570	7940	7940	7940	7940	0
550	20240625	102900	23898570	7940	7940	7940	7940	4
551	20240625	102800	23866810	7940	7940	7940	7940	0
552	20240625	102700	23866810	7940	7940	7940	7940	0
553	20240625	102600	23866810	7940	7940	7940	7940	5
554	20240625	102500	23827110	7940	7940	7940	7940	0
555	20240625	102400	23827110	7940	7940	7940	7940	4
556	20240625	102300	23795350	7940	7940	7940	7940	0
557	20240625	102200	23795350	7940	7940	7940	7940	0
558	20240625	102100	23795350	7940	7940	7940	7940	4
559	20240625	102000	23763590	7940	7940	7940	7940	0
560	20240625	101900	23763590	7940	7940	7940	7940	0
561	20240625	101800	23763590	7940	7940	7940	7940	5
562	20240625	101700	23723890	7940	7940	7940	7940	0
563	20240625	101600	23723890	7940	7940	7940	7940	150
564	20240625	101500	22532890	7940	7940	7940	7940	0
565	20240625	101400	22532890	7940	7940	7940	7940	0
566	20240625	101300	22532890	7940	7940	7940	7940	0
567	20240625	101200	22532890	7940	7940	7940	7940	0
568	20240625	101100	22532890	7940	7940	7940	7940	0
569	20240625	101000	22532890	7940	7940	7940	7940	1
570	20240625	100900	22524950	7940	7940	7940	7940	0
571	20240625	100800	22524950	7940	7940	7940	7940	30
572	20240625	100700	22286750	7940	7970	7970	7940	130
573	20240625	100600	21252990	7970	7970	7970	7970	10
574	20240625	100500	21173290	7970	7970	7970	7970	5
575	20240625	100400	21133440	7970	7970	7970	7970	0
576	20240625	100300	21133440	7970	7970	7970	7960	21
577	20240625	100200	20966230	7970	7970	7970	7970	1
578	20240625	100100	20958260	7970	7940	7970	7940	106
579	20240625	100000	20116560	7950	7970	7970	7950	176
580	20240625	095900	18716180	7970	7970	7970	7970	90
581	20240625	095800	17998880	7970	7970	7970	7970	0
582	20240625	095700	17998880	7970	7970	7970	7970	2
583	20240625	095600	17982940	7970	7970	7970	7970	3
584	20240625	095500	17959030	7970	7970	7970	7970	0
585	20240625	095400	17959030	7970	7970	7970	7970	0
586	20240625	095300	17959030	7970	7970	7970	7970	2
587	20240625	095200	17943090	7970	7970	7970	7970	0
588	20240625	095100	17943090	7970	7970	7970	7970	0
589	20240625	095000	17943090	7970	7970	7970	7970	50
590	20240625	094900	17544590	7970	7970	7970	7970	0
591	20240625	094800	17544590	7970	7970	7970	7970	0
592	20240625	094700	17544590	7970	7970	7970	7970	0
593	20240625	094600	17544590	7970	7970	7970	7970	3
594	20240625	094500	17520680	7970	7970	7970	7970	0
595	20240625	094400	17520680	7970	7970	7970	7970	0
596	20240625	094300	17520680	7970	7970	7970	7970	0
597	20240625	094200	17520680	7970	7960	7970	7960	2
598	20240625	094100	17504750	7950	7950	7950	7950	0
599	20240625	094000	17504750	7950	7950	7950	7950	0
600	20240625	093900	17504750	7950	7950	7950	7950	0
601	20240625	093800	17504750	7950	7950	7950	7950	63
602	20240625	093700	17003900	7950	7950	7950	7950	0
603	20240625	093600	17003900	7950	7950	7950	7950	0
604	20240625	093500	17003900	7950	7950	7950	7950	21
605	20240625	093400	16836950	7980	7980	7980	7980	0
606	20240625	093300	16836950	7980	7980	7980	7980	15
607	20240625	093200	16717250	7940	7940	7940	7940	0
608	20240625	093100	16717250	7940	7940	7940	7940	0
609	20240625	093000	16717250	7940	7940	7940	7940	0
610	20240625	092900	16717250	7940	7940	7940	7940	0
611	20240625	092800	16717250	7940	7940	7940	7940	0
612	20240625	092700	16717250	7940	7940	7940	7940	0
613	20240625	092600	16717250	7940	7940	7940	7940	0
614	20240625	092500	16717250	7940	7940	7940	7940	0
615	20240625	092400	16717250	7940	7960	7960	7940	1300
616	20240625	092300	6393650	7940	7940	7940	7940	0
617	20240625	092200	6393650	7940	7940	7940	7940	0
618	20240625	092100	6393650	7940	7950	7950	7940	90
619	20240625	092000	5678420	7990	7990	7990	7990	0
620	20240625	091900	5678420	7990	7990	7990	7990	0
621	20240625	091800	5678420	7990	7990	7990	7990	30
622	20240625	091700	5438720	7950	7970	7970	7950	157
623	20240625	091600	4187790	7970	7970	7970	7970	0
624	20240625	091500	4187790	7970	7970	7970	7970	67
625	20240625	091400	3653800	7970	7970	7970	7970	1
626	20240625	091300	3645830	7970	7970	7970	7970	0
627	20240625	091200	3645830	7970	7970	7970	7970	5
628	20240625	091100	3605980	7970	7970	7970	7970	0
629	20240625	091000	3605980	7970	7960	7970	7960	125
630	20240625	090900	2609850	7960	7960	7960	7960	0
631	20240625	090800	2609850	7960	7960	7960	7960	10
632	20240625	090700	2530250	7960	7960	7960	7960	0
633	20240625	090600	2530250	7960	7960	7960	7960	0
634	20240625	090500	2530250	7960	7960	7960	7960	0
635	20240625	090400	2530250	7960	7970	7970	7960	12
636	20240625	090300	2434630	7970	7970	7970	7970	0
637	20240625	090200	2434630	7970	7970	7970	7970	1
638	20240625	090100	2426660	7950	7970	7970	7950	3
639	20240625	090000	2402790	7930	7930	7930	7930	303