KissMeData/126730/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202100	669691360	15660	15660	15660	15660	684
3	20240625	202000	669691360	15660	15660	15660	15660	0
4	20240625	201900	669691360	15660	15660	15660	15660	0
5	20240625	201800	669691360	15660	15660	15660	15660	0
6	20240625	201700	669691360	15660	15660	15660	15660	0
7	20240625	201600	669691360	15660	15660	15660	15660	0
8	20240625	201500	669691360	15660	15660	15660	15660	0
9	20240625	201400	669691360	15660	15660	15660	15660	0
10	20240625	201300	669691360	15660	15660	15660	15660	0
11	20240625	201200	669691360	15660	15660	15660	15660	0
12	20240625	201100	669691360	15660	15660	15660	15660	0
13	20240625	201000	669691360	15660	15660	15660	15660	0
14	20240625	200900	669691360	15660	15660	15660	15660	0
15	20240625	200800	669691360	15660	15660	15660	15660	0
16	20240625	200700	669691360	15660	15660	15660	15660	0
17	20240625	200600	669691360	15660	15660	15660	15660	0
18	20240625	200500	669691360	15660	15660	15660	15660	0
19	20240625	200400	669691360	15660	15660	15660	15660	0
20	20240625	200300	669691360	15660	15660	15660	15660	0
21	20240625	200200	669691360	15660	15660	15660	15660	0
22	20240625	200100	669691360	15660	15660	15660	15660	0
23	20240625	200000	669691360	15660	15660	15660	15660	0
24	20240625	195900	669691360	15660	15660	15660	15660	0
25	20240625	195800	669691360	15660	15660	15660	15660	0
26	20240625	195700	669691360	15660	15660	15660	15660	0
27	20240625	195600	669691360	15660	15660	15660	15660	0
28	20240625	195500	669691360	15660	15660	15660	15660	0
29	20240625	195400	669691360	15660	15660	15660	15660	0
30	20240625	195300	669691360	15660	15660	15660	15660	0
31	20240625	195200	669691360	15660	15660	15660	15660	0
32	20240625	195100	669691360	15660	15660	15660	15660	684
33	20240625	195000	669691360	15660	15660	15660	15660	0
34	20240625	194900	669691360	15660	15660	15660	15660	0
35	20240625	194800	669691360	15660	15660	15660	15660	0
36	20240625	194700	669691360	15660	15660	15660	15660	0
37	20240625	194600	669691360	15660	15660	15660	15660	0
38	20240625	194500	669691360	15660	15660	15660	15660	0
39	20240625	194400	669691360	15660	15660	15660	15660	0
40	20240625	194300	669691360	15660	15660	15660	15660	0
41	20240625	194200	669691360	15660	15660	15660	15660	0
42	20240625	194100	669691360	15660	15660	15660	15660	0
43	20240625	194000	669691360	15660	15660	15660	15660	0
44	20240625	193900	669691360	15660	15660	15660	15660	0
45	20240625	193800	669691360	15660	15660	15660	15660	0
46	20240625	193700	669691360	15660	15660	15660	15660	0
47	20240625	193600	669691360	15660	15660	15660	15660	0
48	20240625	193500	669691360	15660	15660	15660	15660	0
49	20240625	193400	669691360	15660	15660	15660	15660	0
50	20240625	193300	669691360	15660	15660	15660	15660	0
51	20240625	193200	669691360	15660	15660	15660	15660	0
52	20240625	193100	669691360	15660	15660	15660	15660	0
53	20240625	193000	669691360	15660	15660	15660	15660	0
54	20240625	192900	669691360	15660	15660	15660	15660	0
55	20240625	192800	669691360	15660	15660	15660	15660	0
56	20240625	192700	669691360	15660	15660	15660	15660	0
57	20240625	192600	669691360	15660	15660	15660	15660	0
58	20240625	192500	669691360	15660	15660	15660	15660	0
59	20240625	192400	669691360	15660	15660	15660	15660	0
60	20240625	192300	669691360	15660	15660	15660	15660	0
61	20240625	192200	669691360	15660	15660	15660	15660	0
62	20240625	192100	669691360	15660	15660	15660	15660	684
63	20240625	192000	669691360	15660	15660	15660	15660	0
64	20240625	191900	669691360	15660	15660	15660	15660	0
65	20240625	191800	669691360	15660	15660	15660	15660	0
66	20240625	191700	669691360	15660	15660	15660	15660	0
67	20240625	191600	669691360	15660	15660	15660	15660	0
68	20240625	191500	669691360	15660	15660	15660	15660	0
69	20240625	191400	669691360	15660	15660	15660	15660	0
70	20240625	191300	669691360	15660	15660	15660	15660	0
71	20240625	191200	669691360	15660	15660	15660	15660	0
72	20240625	191100	669691360	15660	15660	15660	15660	0
73	20240625	191000	669691360	15660	15660	15660	15660	0
74	20240625	190900	669691360	15660	15660	15660	15660	0
75	20240625	190800	669691360	15660	15660	15660	15660	0
76	20240625	190700	669691360	15660	15660	15660	15660	0
77	20240625	190600	669691360	15660	15660	15660	15660	0
78	20240625	190500	669691360	15660	15660	15660	15660	0
79	20240625	190400	669691360	15660	15660	15660	15660	0
80	20240625	190300	669691360	15660	15660	15660	15660	0
81	20240625	190200	669691360	15660	15660	15660	15660	0
82	20240625	190100	669691360	15660	15660	15660	15660	0
83	20240625	190000	669691360	15660	15660	15660	15660	0
84	20240625	185900	669691360	15660	15660	15660	15660	0
85	20240625	185800	669691360	15660	15660	15660	15660	0
86	20240625	185700	669691360	15660	15660	15660	15660	0
87	20240625	185600	669691360	15660	15660	15660	15660	0
88	20240625	185500	669691360	15660	15660	15660	15660	0
89	20240625	185400	669691360	15660	15660	15660	15660	0
90	20240625	185300	669691360	15660	15660	15660	15660	0
91	20240625	185200	669691360	15660	15660	15660	15660	0
92	20240625	185100	669691360	15660	15660	15660	15660	684
93	20240625	185000	669691360	15660	15660	15660	15660	0
94	20240625	184900	669691360	15660	15660	15660	15660	0
95	20240625	184800	669691360	15660	15660	15660	15660	0
96	20240625	184700	669691360	15660	15660	15660	15660	0
97	20240625	184600	669691360	15660	15660	15660	15660	0
98	20240625	184500	669691360	15660	15660	15660	15660	0
99	20240625	184400	669691360	15660	15660	15660	15660	0
100	20240625	184300	669691360	15660	15660	15660	15660	0
101	20240625	184200	669691360	15660	15660	15660	15660	0
102	20240625	184100	669691360	15660	15660	15660	15660	0
103	20240625	184000	669691360	15660	15660	15660	15660	0
104	20240625	183900	669691360	15660	15660	15660	15660	0
105	20240625	183800	669691360	15660	15660	15660	15660	0
106	20240625	183700	669691360	15660	15660	15660	15660	0
107	20240625	183600	669691360	15660	15660	15660	15660	0
108	20240625	183500	669691360	15660	15660	15660	15660	0
109	20240625	183400	669691360	15660	15660	15660	15660	0
110	20240625	183300	669691360	15660	15660	15660	15660	0
111	20240625	183200	669691360	15660	15660	15660	15660	0
112	20240625	183100	669691360	15660	15660	15660	15660	0
113	20240625	183000	669691360	15660	15660	15660	15660	0
114	20240625	182900	669691360	15660	15660	15660	15660	0
115	20240625	182800	669691360	15660	15660	15660	15660	0
116	20240625	182700	669691360	15660	15660	15660	15660	0
117	20240625	182600	669691360	15660	15660	15660	15660	0
118	20240625	182500	669691360	15660	15660	15660	15660	0
119	20240625	182400	669691360	15660	15660	15660	15660	0
120	20240625	182300	669691360	15660	15660	15660	15660	0
121	20240625	182200	669691360	15660	15660	15660	15660	0
122	20240625	182100	669691360	15660	15660	15660	15660	684
123	20240625	182000	669691360	15660	15660	15660	15660	0
124	20240625	181900	669691360	15660	15660	15660	15660	0
125	20240625	181800	669691360	15660	15660	15660	15660	0
126	20240625	181700	669691360	15660	15660	15660	15660	0
127	20240625	181600	669691360	15660	15660	15660	15660	0
128	20240625	181500	669691360	15660	15660	15660	15660	0
129	20240625	181400	669691360	15660	15660	15660	15660	0
130	20240625	181300	669691360	15660	15660	15660	15660	0
131	20240625	181200	669691360	15660	15660	15660	15660	0
132	20240625	181100	669691360	15660	15660	15660	15660	0
133	20240625	181000	669691360	15660	15660	15660	15660	0
134	20240625	180900	669691360	15660	15660	15660	15660	0
135	20240625	180800	669691360	15660	15660	15660	15660	0
136	20240625	180700	669691360	15660	15660	15660	15660	0
137	20240625	180600	669691360	15660	15660	15660	15660	0
138	20240625	180500	669691360	15660	15660	15660	15660	0
139	20240625	180400	669691360	15660	15660	15660	15660	0
140	20240625	180300	669691360	15660	15660	15660	15660	0
141	20240625	180200	669691360	15660	15660	15660	15660	0
142	20240625	180100	669691360	15660	15660	15660	15660	0
143	20240625	180000	669691360	15660	15660	15660	15660	0
144	20240625	175900	669691360	15660	15660	15660	15660	0
145	20240625	175800	669691360	15660	15660	15660	15660	0
146	20240625	175700	669691360	15660	15660	15660	15660	0
147	20240625	175600	669691360	15660	15660	15660	15660	0
148	20240625	175500	669691360	15660	15660	15660	15660	0
149	20240625	175400	669691360	15660	15660	15660	15660	0
150	20240625	175300	669691360	15660	15660	15660	15660	0
151	20240625	175200	669691360	15660	15660	15660	15660	0
152	20240625	175100	669691360	15660	15660	15660	15660	684
153	20240625	175000	669691360	15660	15660	15660	15660	0
154	20240625	174900	669691360	15660	15660	15660	15660	0
155	20240625	174800	669691360	15660	15660	15660	15660	0
156	20240625	174700	669691360	15660	15660	15660	15660	0
157	20240625	174600	669691360	15660	15660	15660	15660	0
158	20240625	174500	669691360	15660	15660	15660	15660	0
159	20240625	174400	669691360	15660	15660	15660	15660	0
160	20240625	174300	669691360	15660	15660	15660	15660	0
161	20240625	174200	669691360	15660	15660	15660	15660	0
162	20240625	174100	669691360	15660	15660	15660	15660	0
163	20240625	174000	669691360	15660	15660	15660	15660	0
164	20240625	173900	669691360	15660	15660	15660	15660	0
165	20240625	173800	669691360	15660	15660	15660	15660	0
166	20240625	173700	669691360	15660	15660	15660	15660	0
167	20240625	173600	669691360	15660	15660	15660	15660	0
168	20240625	173500	669691360	15660	15660	15660	15660	0
169	20240625	173400	669691360	15660	15660	15660	15660	0
170	20240625	173300	669691360	15660	15660	15660	15660	0
171	20240625	173200	669691360	15660	15660	15660	15660	0
172	20240625	173100	669691360	15660	15660	15660	15660	0
173	20240625	173000	669691360	15660	15660	15660	15660	0
174	20240625	172900	669691360	15660	15660	15660	15660	0
175	20240625	172800	669691360	15660	15660	15660	15660	0
176	20240625	172700	669691360	15660	15660	15660	15660	0
177	20240625	172600	669691360	15660	15660	15660	15660	0
178	20240625	172500	669691360	15660	15660	15660	15660	0
179	20240625	172400	669691360	15660	15660	15660	15660	0
180	20240625	172300	669691360	15660	15660	15660	15660	0
181	20240625	172200	669691360	15660	15660	15660	15660	0
182	20240625	172100	669691360	15660	15660	15660	15660	684
183	20240625	172000	669691360	15660	15660	15660	15660	0
184	20240625	171900	669691360	15660	15660	15660	15660	0
185	20240625	171800	669691360	15660	15660	15660	15660	0
186	20240625	171700	669691360	15660	15660	15660	15660	0
187	20240625	171600	669691360	15660	15660	15660	15660	0
188	20240625	171500	669691360	15660	15660	15660	15660	0
189	20240625	171400	669691360	15660	15660	15660	15660	0
190	20240625	171300	669691360	15660	15660	15660	15660	0
191	20240625	171200	669691360	15660	15660	15660	15660	0
192	20240625	171100	669691360	15660	15660	15660	15660	0
193	20240625	171000	669691360	15660	15660	15660	15660	0
194	20240625	170900	669691360	15660	15660	15660	15660	0
195	20240625	170800	669691360	15660	15660	15660	15660	0
196	20240625	170700	669691360	15660	15660	15660	15660	0
197	20240625	170600	669691360	15660	15660	15660	15660	0
198	20240625	170500	669691360	15660	15660	15660	15660	0
199	20240625	170400	669691360	15660	15660	15660	15660	0
200	20240625	170300	669691360	15660	15660	15660	15660	0
201	20240625	170200	669691360	15660	15660	15660	15660	0
202	20240625	170100	669691360	15660	15660	15660	15660	0
203	20240625	170000	669691360	15660	15660	15660	15660	0
204	20240625	165900	669691360	15660	15660	15660	15660	0
205	20240625	165800	669691360	15660	15660	15660	15660	0
206	20240625	165700	669691360	15660	15660	15660	15660	0
207	20240625	165600	669691360	15660	15660	15660	15660	0
208	20240625	165500	669691360	15660	15660	15660	15660	0
209	20240625	165400	669691360	15660	15660	15660	15660	0
210	20240625	165300	669691360	15660	15660	15660	15660	0
211	20240625	165200	669691360	15660	15660	15660	15660	0
212	20240625	165100	669691360	15660	15660	15660	15660	684
213	20240625	165000	669691360	15660	15660	15660	15660	0
214	20240625	164900	669691360	15660	15660	15660	15660	0
215	20240625	164800	669691360	15660	15660	15660	15660	0
216	20240625	164700	669691360	15660	15660	15660	15660	0
217	20240625	164600	669691360	15660	15660	15660	15660	0
218	20240625	164500	669691360	15660	15660	15660	15660	0
219	20240625	164400	669691360	15660	15660	15660	15660	0
220	20240625	164300	669691360	15660	15660	15660	15660	0
221	20240625	164200	669691360	15660	15660	15660	15660	0
222	20240625	164100	669691360	15660	15660	15660	15660	0
223	20240625	164000	669691360	15660	15660	15660	15660	0
224	20240625	163900	669691360	15660	15660	15660	15660	0
225	20240625	163800	669691360	15660	15660	15660	15660	0
226	20240625	163700	669691360	15660	15660	15660	15660	0
227	20240625	163600	669691360	15660	15660	15660	15660	0
228	20240625	163500	669691360	15660	15660	15660	15660	0
229	20240625	163400	669691360	15660	15660	15660	15660	0
230	20240625	163300	669691360	15660	15660	15660	15660	0
231	20240625	163200	669691360	15660	15660	15660	15660	0
232	20240625	163100	669691360	15660	15660	15660	15660	0
233	20240625	163000	669691360	15660	15660	15660	15660	0
234	20240625	162900	669691360	15660	15660	15660	15660	0
235	20240625	162800	669691360	15660	15660	15660	15660	0
236	20240625	162700	669691360	15660	15660	15660	15660	0
237	20240625	162600	669691360	15660	15660	15660	15660	0
238	20240625	162500	669691360	15660	15660	15660	15660	0
239	20240625	162400	669691360	15660	15660	15660	15660	0
240	20240625	162300	669691360	15660	15660	15660	15660	0
241	20240625	162200	669691360	15660	15660	15660	15660	0
242	20240625	162100	669691360	15660	15660	15660	15660	684
243	20240625	162000	669691360	15660	15660	15660	15660	0
244	20240625	161900	669691360	15660	15660	15660	15660	0
245	20240625	161800	669691360	15660	15660	15660	15660	0
246	20240625	161700	669691360	15660	15660	15660	15660	0
247	20240625	161600	669691360	15660	15660	15660	15660	0
248	20240625	161500	669691360	15660	15660	15660	15660	0
249	20240625	161400	669691360	15660	15660	15660	15660	0
250	20240625	161300	669691360	15660	15660	15660	15660	0
251	20240625	161200	669691360	15660	15660	15660	15660	0
252	20240625	161100	669691360	15660	15660	15660	15660	0
253	20240625	161000	669691360	15660	15660	15660	15660	0
254	20240625	160900	669691360	15660	15660	15660	15660	0
255	20240625	160800	669691360	15660	15660	15660	15660	0
256	20240625	160700	669691360	15660	15660	15660	15660	0
257	20240625	160600	669691360	15660	15660	15660	15660	0
258	20240625	160500	669691360	15660	15660	15660	15660	0
259	20240625	160400	669691360	15660	15660	15660	15660	0
260	20240625	160300	669691360	15660	15660	15660	15660	0
261	20240625	160200	669691360	15660	15660	15660	15660	0
262	20240625	160100	669691360	15660	15660	15660	15660	0
263	20240625	160000	669691360	15660	15660	15660	15660	0
264	20240625	155900	669691360	15660	15660	15660	15660	0
265	20240625	155800	669691360	15660	15660	15660	15660	0
266	20240625	155700	669691360	15660	15660	15660	15660	0
267	20240625	155600	669691360	15660	15660	15660	15660	0
268	20240625	155500	669691360	15660	15660	15660	15660	0
269	20240625	155400	669691360	15660	15660	15660	15660	0
270	20240625	155300	669691360	15660	15660	15660	15660	0
271	20240625	155200	669691360	15660	15660	15660	15660	0
272	20240625	155100	669691360	15660	15660	15660	15660	684
273	20240625	155000	669691360	15660	15660	15660	15660	0
274	20240625	154900	669691360	15660	15660	15660	15660	0
275	20240625	154800	669691360	15660	15660	15660	15660	0
276	20240625	154700	669691360	15660	15660	15660	15660	0
277	20240625	154600	669691360	15660	15660	15660	15660	0
278	20240625	154500	669691360	15660	15660	15660	15660	0
279	20240625	154400	669691360	15660	15660	15660	15660	0
280	20240625	154300	669691360	15660	15660	15660	15660	0
281	20240625	154200	669691360	15660	15660	15660	15660	0
282	20240625	154100	669691360	15660	15660	15660	15660	0
283	20240625	154000	669691360	15660	15660	15660	15660	0
284	20240625	153900	669691360	15660	15660	15660	15660	0
285	20240625	153800	669691360	15660	15660	15660	15660	0
286	20240625	153700	669691360	15660	15660	15660	15660	0
287	20240625	153600	669691360	15660	15660	15660	15660	0
288	20240625	153500	669691360	15660	15660	15660	15660	0
289	20240625	153400	669691360	15660	15660	15660	15660	0
290	20240625	153300	669691360	15660	15660	15660	15660	0
291	20240625	153200	669691360	15660	15660	15660	15660	0
292	20240625	153100	669691360	15660	15660	15660	15660	0
293	20240625	153000	669691360	15660	15660	15660	15660	684
294	20240625	152900	658979920	15660	15660	15660	15660	0
295	20240625	152800	658979920	15660	15660	15660	15660	0
296	20240625	152700	658979920	15660	15660	15660	15660	0
297	20240625	152600	658979920	15660	15660	15660	15660	0
298	20240625	152500	658979920	15660	15660	15660	15660	0
299	20240625	152400	658979920	15660	15660	15660	15660	0
300	20240625	152300	658979920	15660	15660	15660	15660	0
301	20240625	152200	658979920	15660	15660	15660	15660	0
302	20240625	152100	658979920	15660	15660	15660	15660	0
303	20240625	152000	658979920	15660	15660	15660	15660	0
304	20240625	151900	658979920	15660	15660	15660	15610	1180
305	20240625	151800	640532360	15670	15670	15670	15660	251
306	20240625	151700	636600690	15660	15660	15660	15660	20
307	20240625	151600	636287490	15670	15670	15670	15670	30
308	20240625	151500	635817390	15660	15660	15660	15660	57
309	20240625	151400	634924770	15670	15670	15670	15670	58
310	20240625	151300	634015910	15670	15660	15670	15660	257
311	20240625	151200	629989930	15670	15670	15670	15670	4
312	20240625	151100	629927250	15670	15660	15670	15660	44
313	20240625	151000	629237910	15670	15670	15670	15670	6
314	20240625	150900	629143890	15700	15690	15700	15670	29
315	20240625	150800	628688720	15700	15700	15700	15700	0
316	20240625	150700	628688720	15700	15700	15700	15700	11
317	20240625	150600	628516020	15700	15670	15700	15670	330
318	20240625	150500	623335190	15660	15660	15660	15660	0
319	20240625	150400	623335190	15660	15660	15660	15660	0
320	20240625	150300	623335190	15660	15660	15660	15660	0
321	20240625	150200	623335190	15660	15660	15660	15660	11
322	20240625	150100	623162930	15660	15660	15660	15660	0
323	20240625	150000	623162930	15660	15690	15690	15660	179
324	20240625	145900	620355440	15660	15670	15670	15660	51
325	20240625	145800	619556770	15650	15650	15650	15650	0
326	20240625	145700	619556770	15650	15650	15650	15650	1
327	20240625	145600	619541120	15640	15670	15670	15640	31
328	20240625	145500	619056250	15640	15640	15640	15640	0
329	20240625	145400	619056250	15640	15670	15670	15640	652
330	20240625	145300	608847990	15670	15670	15670	15670	295
331	20240625	145200	604225340	15680	15680	15680	15680	5
332	20240625	145100	604146940	15660	15660	15660	15660	0
333	20240625	145000	604146940	15660	15660	15660	15660	0
334	20240625	144900	604146940	15660	15660	15660	15660	20
335	20240625	144800	603833740	15660	15670	15670	15660	530
336	20240625	144700	595532930	15660	15670	15670	15660	213
337	20240625	144600	592196250	15700	15700	15700	15700	1
338	20240625	144500	592180550	15700	15700	15700	15700	1000
339	20240625	144400	576480550	15690	15690	15690	15690	1
340	20240625	144300	576464860	15690	15690	15690	15690	1
341	20240625	144200	576449170	15700	15700	15700	15700	0
342	20240625	144100	576449170	15700	15700	15700	15700	0
343	20240625	144000	576449170	15700	15700	15700	15700	0
344	20240625	143900	576449170	15700	15700	15700	15700	0
345	20240625	143800	576449170	15700	15700	15700	15700	0
346	20240625	143700	576449170	15700	15700	15700	15700	0
347	20240625	143600	576449170	15700	15700	15700	15700	4
348	20240625	143500	576386370	15710	15710	15710	15710	8
349	20240625	143400	576260690	15720	15660	15720	15650	902
350	20240625	143300	562140550	15660	15660	15660	15660	1
351	20240625	143200	562124890	15660	15690	15690	15660	55
352	20240625	143100	561262060	15680	15670	15680	15670	21
353	20240625	143000	560932980	15690	15680	15690	15680	565
354	20240625	142900	552068140	15650	15650	15650	15650	0
355	20240625	142800	552068140	15650	15650	15650	15650	0
356	20240625	142700	552068140	15650	15650	15650	15650	0
357	20240625	142600	552068140	15650	15650	15650	15650	1
358	20240625	142500	552052490	15650	15650	15650	15650	0
359	20240625	142400	552052490	15650	15650	15650	15650	7
360	20240625	142300	551942940	15650	15660	15660	15650	101
361	20240625	142200	550361670	15660	15680	15680	15660	42
362	20240625	142100	549703910	15680	15680	15680	15680	0
363	20240625	142000	549703910	15680	15680	15680	15680	0
364	20240625	141900	549703910	15680	15680	15680	15680	141
365	20240625	141800	547493030	15650	15650	15650	15650	1
366	20240625	141700	547477380	15670	15670	15670	15670	1
367	20240625	141600	547461710	15670	15670	15670	15670	0
368	20240625	141500	547461710	15670	15670	15670	15670	51
369	20240625	141400	546662540	15630	15630	15630	15630	0
370	20240625	141300	546662540	15630	15630	15630	15630	0
371	20240625	141200	546662540	15630	15630	15630	15630	100
372	20240625	141100	545099540	15630	15670	15670	15630	218
373	20240625	141000	541692160	15670	15670	15670	15670	80
374	20240625	140900	540438560	15690	15680	15690	15680	150
375	20240625	140800	538085560	15690	15690	15690	15690	0
376	20240625	140700	538085560	15690	15690	15690	15690	0
377	20240625	140600	538085560	15690	15690	15690	15690	1
378	20240625	140500	538069870	15620	15620	15620	15620	0
379	20240625	140400	538069870	15620	15710	15710	15620	1049
380	20240625	140300	521666010	15730	15730	15730	15730	0
381	20240625	140200	521666010	15730	15730	15730	15730	1
382	20240625	140100	521650280	15710	15710	15710	15710	2
383	20240625	140000	521618860	15730	15730	15730	15730	0
384	20240625	135900	521618860	15730	15730	15730	15730	5
385	20240625	135800	521540210	15700	15700	15700	15700	0
386	20240625	135700	521540210	15700	15700	15700	15700	1
387	20240625	135600	521524510	15700	15700	15700	15700	0
388	20240625	135500	521524510	15700	15690	15700	15690	3
389	20240625	135400	521477430	15650	15650	15650	15650	2
390	20240625	135300	521446130	15650	15650	15650	15650	0
391	20240625	135200	521446130	15650	15650	15650	15650	42
392	20240625	135100	520788830	15650	15700	15700	15650	537
393	20240625	135000	512369620	15700	15700	15700	15700	0
394	20240625	134900	512369620	15700	15720	15720	15700	2
395	20240625	134800	512338200	15730	15730	15730	15730	0
396	20240625	134700	512338200	15730	15730	15730	15730	0
397	20240625	134600	512338200	15730	15730	15730	15730	0
398	20240625	134500	512338200	15730	15730	15730	15730	0
399	20240625	134400	512338200	15730	15730	15730	15730	0
400	20240625	134300	512338200	15730	15730	15730	15730	1
401	20240625	134200	512322470	15740	15740	15740	15740	0
402	20240625	134100	512322470	15740	15740	15740	15740	10
403	20240625	134000	512165070	15750	15750	15750	15750	0
404	20240625	133900	512165070	15750	15750	15750	15750	1
405	20240625	133800	512149320	15740	15740	15740	15740	107
406	20240625	133700	510465140	15740	15740	15740	15740	1
407	20240625	133600	510449400	15740	15740	15740	15740	147
408	20240625	133500	508135620	15730	15730	15730	15730	55
409	20240625	133400	507270470	15730	15720	15730	15720	68
410	20240625	133300	506200840	15730	15730	15730	15730	1
411	20240625	133200	506185110	15730	15730	15730	15730	0
412	20240625	133100	506185110	15730	15730	15730	15730	0
413	20240625	133000	506185110	15730	15730	15730	15730	0
414	20240625	132900	506185110	15730	15730	15730	15730	1
415	20240625	132800	506169380	15690	15690	15690	15690	60
416	20240625	132700	505227980	15690	15690	15690	15690	65
417	20240625	132600	504208130	15730	15730	15730	15730	1
418	20240625	132500	504192400	15680	15700	15700	15680	200
419	20240625	132400	501054340	15700	15700	15700	15700	15
420	20240625	132300	500818840	15700	15700	15700	15700	0
421	20240625	132200	500818840	15700	15700	15700	15700	1
422	20240625	132100	500803140	15750	15720	15750	15710	28
423	20240625	132000	500362810	15760	15760	15760	15760	0
424	20240625	131900	500362810	15760	15760	15760	15760	1
425	20240625	131800	500347050	15760	15720	15760	15710	16
426	20240625	131700	500095630	15760	15760	15760	15760	0
427	20240625	131600	500095630	15760	15760	15760	15760	1
428	20240625	131500	500079870	15710	15710	15710	15710	15
429	20240625	131400	499844220	15760	15710	15760	15710	6
430	20240625	131300	499749870	15760	15760	15760	15760	0
431	20240625	131200	499749870	15760	15730	15760	15720	16
432	20240625	131100	499498300	15760	15760	15760	15760	0
433	20240625	131000	499498300	15760	15760	15760	15760	2
434	20240625	130900	499466780	15760	15760	15760	15690	23
435	20240625	130800	499105280	15760	15750	15760	15750	27
436	20240625	130700	498679770	15760	15760	15760	15760	0
437	20240625	130600	498679770	15760	15700	15760	15700	17
438	20240625	130500	498412760	15760	15760	15760	15760	0
439	20240625	130400	498412760	15760	15700	15760	15690	20
440	20240625	130300	498098760	15700	15710	15710	15700	26
441	20240625	130200	497690420	15710	15710	15710	15710	1
442	20240625	130100	497674710	15710	15710	15710	15710	0
443	20240625	130000	497674710	15710	15710	15710	15710	15
444	20240625	125900	497439060	15790	15790	15790	15790	1
445	20240625	125800	497423270	15750	15760	15760	15750	245
446	20240625	125700	493564440	15760	15760	15760	15750	100
447	20240625	125600	491988590	15750	15750	15750	15750	248
448	20240625	125500	488082590	15750	15750	15750	15750	0
449	20240625	125400	488082590	15750	15710	15750	15700	16
450	20240625	125300	487831320	15710	15710	15710	15690	228
451	20240625	125200	484253380	15710	15710	15710	15710	33
452	20240625	125100	483734950	15710	15750	15750	15710	537
453	20240625	125000	475293800	15700	15700	15700	15700	0
454	20240625	124900	475293800	15700	15700	15700	15700	120
455	20240625	124800	473409800	15710	15720	15720	15710	28
456	20240625	124700	472969860	15720	15720	15720	15720	0
457	20240625	124600	472969860	15720	15720	15720	15720	0
458	20240625	124500	472969860	15720	15720	15750	15720	46
459	20240625	124400	472246690	15720	15740	15750	15720	18
460	20240625	124300	471963270	15700	15700	15700	15700	2
461	20240625	124200	471931870	15690	15720	15720	15690	115
462	20240625	124100	470126770	15720	15720	15720	15720	0
463	20240625	124000	470126770	15720	15720	15720	15720	1
464	20240625	123900	470111050	15720	15720	15720	15720	15
465	20240625	123800	469875250	15730	15730	15730	15730	0
466	20240625	123700	469875250	15730	15730	15730	15730	1
467	20240625	123600	469859520	15720	15720	15720	15720	16
468	20240625	123500	469608000	15750	15750	15750	15750	0
469	20240625	123400	469608000	15750	15720	15750	15720	13
470	20240625	123300	469403610	15720	15730	15730	15720	3
471	20240625	123200	469356440	15750	15740	15750	15740	2
472	20240625	123100	469324950	15750	15710	15750	15700	35
473	20240625	123000	468775340	15720	15710	15730	15710	3
474	20240625	122900	468728180	15700	15730	15730	15700	35
475	20240625	122800	468178560	15700	15700	15700	15700	340
476	20240625	122700	462840560	15680	15680	15680	15680	15
477	20240625	122600	462605360	15760	15760	15760	15760	0
478	20240625	122500	462605360	15760	15760	15760	15760	0
479	20240625	122400	462605360	15760	15700	15760	15690	16
480	20240625	122300	462354160	15760	15760	15760	15750	6
481	20240625	122200	462259610	15700	15750	15750	15700	147
482	20240625	122100	459951610	15700	15700	15700	15700	15
483	20240625	122000	459716110	15760	15760	15760	15760	0
484	20240625	121900	459716110	15760	15760	15760	15760	0
485	20240625	121800	459716110	15760	15730	15760	15700	56
486	20240625	121700	458835080	15760	15680	15760	15680	3
487	20240625	121600	458787900	15680	15690	15690	15680	14
488	20240625	121500	458568290	15680	15680	15680	15680	15
489	20240625	121400	458333090	15740	15740	15740	15740	0
490	20240625	121300	458333090	15740	15740	15740	15740	1
491	20240625	121200	458317350	15730	15680	15730	15680	17
492	20240625	121100	458050730	15760	15760	15760	15760	0
493	20240625	121000	458050730	15760	15760	15760	15760	1
494	20240625	120900	458034970	15680	15690	15690	15680	15
495	20240625	120800	457799680	15740	15700	15740	15700	193
496	20240625	120700	454769490	15690	15690	15690	15690	0
497	20240625	120600	454769490	15690	15700	15700	15690	110
498	20240625	120500	453043070	15710	15710	15710	15710	0
499	20240625	120400	453043070	15710	15710	15710	15710	0
500	20240625	120300	453043070	15710	15710	15710	15710	66
501	20240625	120200	452006210	15710	15710	15710	15710	3
502	20240625	120100	451959080	15760	15760	15760	15760	1
503	20240625	120000	451943320	15710	15690	15710	15690	102
504	20240625	115900	450341200	15700	15700	15700	15700	92
505	20240625	115800	448896800	15710	15710	15710	15710	39
506	20240625	115700	448284110	15720	15720	15720	15720	49
507	20240625	115600	447513830	15730	15740	15740	15730	72
508	20240625	115500	446380990	15740	15750	15750	15740	2
509	20240625	115400	446349500	15740	15760	15760	15740	67
510	20240625	115300	445294030	15770	15770	15770	15770	23
511	20240625	115200	444931320	15780	15770	15780	15770	91
512	20240625	115100	443495850	15770	15660	15770	15650	187
513	20240625	115000	440555480	15690	15690	15690	15690	1
514	20240625	114900	440539790	15640	15640	15640	15640	82
515	20240625	114800	439257310	15640	15640	15640	15640	15
516	20240625	114700	439022710	15640	15640	15640	15640	20
517	20240625	114600	438709910	15640	15640	15640	15640	0
518	20240625	114500	438709910	15640	15640	15640	15640	15
519	20240625	114400	438475310	15730	15650	15730	15630	163
520	20240625	114300	435926040	15680	15680	15680	15680	2
521	20240625	114200	435894680	15680	15670	15680	15670	117
522	20240625	114100	434061280	15670	15670	15670	15670	1
523	20240625	114000	434045610	15650	15650	15650	15650	0
524	20240625	113900	434045610	15650	15650	15650	15650	15
525	20240625	113800	433810860	15650	15650	15650	15650	3
526	20240625	113700	433763910	15650	15650	15650	15650	464
527	20240625	113600	426502310	15680	15690	15690	15680	162
528	20240625	113500	423961320	15690	15690	15690	15690	1
529	20240625	113400	423945630	15690	15690	15690	15690	0
530	20240625	113300	423945630	15690	15690	15690	15690	15
531	20240625	113200	423710280	15740	15740	15740	15740	0
532	20240625	113100	423710280	15740	15690	15740	15690	5
533	20240625	113000	423631650	15690	15690	15690	15680	16
534	20240625	112900	423380740	15690	15690	15690	15690	18
535	20240625	112800	423098320	15690	15690	15690	15690	101
536	20240625	112700	421513630	15690	15690	15690	15690	20
537	20240625	112600	421199830	15690	15690	15690	15690	0
538	20240625	112500	421199830	15690	15690	15690	15690	0
539	20240625	112400	421199830	15690	15700	15700	15690	201
540	20240625	112300	418044200	15700	15700	15700	15700	0
541	20240625	112200	418044200	15700	15700	15700	15700	1
542	20240625	112100	418028500	15700	15700	15700	15700	15
543	20240625	112000	417793000	15700	15700	15700	15700	0
544	20240625	111900	417793000	15700	15700	15730	15700	38
545	20240625	111800	417195800	15700	15700	15700	15700	36
546	20240625	111700	416630600	15710	15710	15710	15710	0
547	20240625	111600	416630600	15710	15710	15710	15710	11
548	20240625	111500	416457790	15710	15720	15720	15690	16
549	20240625	111400	416206430	15720	15720	15720	15720	0
550	20240625	111300	416206430	15720	15720	15720	15720	51
551	20240625	111200	415404710	15720	15720	15720	15720	86
552	20240625	111100	414052790	15800	15790	15800	15790	70
553	20240625	111000	412946800	15800	15730	15800	15730	19
554	20240625	110900	412647720	15720	15720	15720	15720	15
555	20240625	110800	412411920	15800	15800	15800	15800	5
556	20240625	110700	412332920	15800	15760	15800	15760	800
557	20240625	110600	399694980	15690	15700	15700	15690	22
558	20240625	110500	399349650	15780	15770	15780	15770	2
559	20240625	110400	399318100	15700	15700	15700	15700	0
560	20240625	110300	399318100	15700	15710	15710	15700	17
561	20240625	110200	399051080	15710	15790	15790	15710	103
562	20240625	110100	397424830	15700	15780	15790	15700	144
563	20240625	110000	395151560	15780	15700	15780	15690	75
564	20240625	105900	393970400	15690	15740	15750	15690	3
565	20240625	105800	393923220	15690	15640	15690	15630	59
566	20240625	105700	392998240	15660	15670	15670	15660	3
567	20240625	105600	392951250	15690	15620	15690	15620	2
568	20240625	105500	392919940	15690	15630	15700	15610	531
569	20240625	105400	384626550	15630	15630	15630	15630	17
570	20240625	105300	384360840	15690	15680	15690	15680	20
571	20240625	105200	384047230	15620	15630	15630	15620	21
572	20240625	105100	383719090	15630	15630	15630	15630	18
573	20240625	105000	383437750	15630	15630	15630	15630	1
574	20240625	104900	383422120	15620	15620	15620	15620	0
575	20240625	104800	383422120	15620	15630	15630	15620	159
576	20240625	104700	380937770	15690	15690	15690	15690	0
577	20240625	104600	380937770	15690	15690	15690	15690	0
578	20240625	104500	380937770	15690	15610	15690	15610	76
579	20240625	104400	379746770	15680	15700	15700	15610	481
580	20240625	104300	372234260	15700	15700	15700	15700	2
581	20240625	104200	372202860	15700	15650	15700	15650	94
582	20240625	104100	370731670	15630	15630	15630	15630	0
583	20240625	104000	370731670	15630	15630	15630	15630	22
584	20240625	103900	370387810	15630	15630	15630	15630	17
585	20240625	103800	370122100	15620	15700	15700	15620	600
586	20240625	103700	360743620	15770	15770	15770	15770	1
587	20240625	103600	360727850	15750	15750	15750	15750	100
588	20240625	103500	359152850	15770	15770	15770	15770	50
589	20240625	103400	358364350	15770	15770	15770	15770	0
590	20240625	103300	358364350	15770	15770	15770	15770	0
591	20240625	103200	358364350	15770	15770	15770	15770	0
592	20240625	103100	358364350	15770	15770	15770	15770	0
593	20240625	103000	358364350	15770	15690	15770	15650	392
594	20240625	102900	352222690	15700	15700	15710	15700	103
595	20240625	102800	350605580	15700	15700	15700	15700	1
596	20240625	102700	350589880	15770	15770	15770	15770	1
597	20240625	102600	350574110	15770	15690	15770	15690	3
598	20240625	102500	350526960	15780	15780	15780	15780	10
599	20240625	102400	350369160	15790	15770	15790	15770	70
600	20240625	102300	349264340	15770	15660	15770	15640	935
601	20240625	102200	334610690	15660	15700	15700	15620	124
602	20240625	102100	332671770	15700	15690	15780	15690	61
603	20240625	102000	331713160	15680	15650	15680	15650	34
604	20240625	101900	331180230	15640	15620	15640	15620	74
605	20240625	101800	330024270	15610	15610	15610	15610	0
606	20240625	101700	330024270	15610	15610	15610	15600	301
607	20240625	101600	325327540	15600	15610	15630	15600	3077
608	20240625	101500	277294540	15610	15630	15630	15610	264
609	20240625	101400	273171360	15630	15690	15690	15620	68
610	20240625	101300	272109120	15620	15620	15620	15620	104
611	20240625	101200	270484640	15620	15640	15640	15620	347
612	20240625	101100	265062560	15730	15730	15730	15730	0
613	20240625	101000	265062560	15730	15650	15730	15650	102
614	20240625	100900	263466180	15650	15650	15650	15650	220
615	20240625	100800	260023180	15730	15730	15730	15730	1
616	20240625	100700	260007450	15730	15730	15730	15730	9
617	20240625	100600	259865880	15650	15730	15730	15650	21
618	20240625	100500	259537150	15730	15730	15790	15650	1190
619	20240625	100400	240859950	15730	15730	15730	15730	0
620	20240625	100300	240859950	15730	15730	15730	15720	468
621	20240625	100200	233502030	15750	15800	15800	15750	229
622	20240625	100100	229893180	15800	15780	15800	15780	3
623	20240625	100000	229845820	15770	15800	15800	15770	10
624	20240625	095900	229687930	15800	15800	15800	15800	94
625	20240625	095800	228202730	15800	15800	15800	15800	6
626	20240625	095700	228107930	15800	15770	15800	15770	3
627	20240625	095600	228060590	15800	15800	15800	15800	0
628	20240625	095500	228060590	15800	15760	15800	15760	8
629	20240625	095400	227934470	15770	15770	15770	15770	24
630	20240625	095300	227555990	15770	15770	15770	15760	120
631	20240625	095200	225664490	15770	15780	15780	15770	280
632	20240625	095100	221248150	15800	15800	15800	15800	29
633	20240625	095000	220789950	15800	15800	15800	15780	80
634	20240625	094900	219526710	15830	15820	15830	15810	62
635	20240625	094800	218546080	15820	15820	15830	15820	3
636	20240625	094700	218498610	15820	15830	15830	15820	208
637	20240625	094600	215205980	15820	15840	15850	15820	180
638	20240625	094500	212355120	15940	15940	15940	15940	0
639	20240625	094400	212355120	15940	15940	15940	15940	0
640	20240625	094300	212355120	15940	15840	15940	15840	2
641	20240625	094200	212323340	15950	15830	15950	15830	59
642	20240625	094100	211388700	15830	15830	15830	15830	81
643	20240625	094000	210106470	15830	15890	15890	15830	101
644	20240625	093900	208505620	15890	15910	15910	15890	76
645	20240625	093800	207296630	16000	15910	16000	15910	91
646	20240625	093700	205845130	15910	16000	16000	15910	260
647	20240625	093600	201694940	16000	15990	16000	15920	247
648	20240625	093500	197753160	15920	15920	15990	15920	138
649	20240625	093400	195556130	15920	15920	15920	15920	1
650	20240625	093300	195540210	15920	15920	15920	15920	10
651	20240625	093200	195381010	16000	15990	16000	15990	11
652	20240625	093100	195205110	16000	15900	16000	15900	37
653	20240625	093000	194614460	15900	15960	16000	15900	215
654	20240625	092900	191186320	15900	15970	15970	15900	12
655	20240625	092800	190995380	15880	15890	15970	15870	1412
656	20240625	092700	168586530	15880	15900	15970	15880	22
657	20240625	092600	168236820	15990	15870	15990	15870	63
658	20240625	092500	167230180	16000	16000	16000	15980	252
659	20240625	092400	163203070	16000	15980	16000	15900	407
660	20240625	092300	156691250	15980	15810	15980	15810	772
661	20240625	092200	144449830	15770	15820	15820	15770	503
662	20240625	092100	136505500	15860	15860	15860	15860	0
663	20240625	092000	136505500	15860	15860	15860	15860	0
664	20240625	091900	136505500	15860	15820	15860	15810	308
665	20240625	091800	131632800	15860	15860	15860	15860	1
666	20240625	091700	131616940	15870	15770	15870	15770	90
667	20240625	091600	130189400	15860	15780	15860	15780	46
668	20240625	091500	129462900	15780	15780	15780	15780	270
669	20240625	091400	125202300	15780	15860	15860	15780	13
670	20240625	091300	124996840	15820	15820	15820	15820	118
671	20240625	091200	123130080	15820	15910	15920	15820	204
672	20240625	091100	119884440	15910	15860	15910	15780	207
673	20240625	091000	116613180	15950	15940	15950	15940	310
674	20240625	090900	111668690	15980	15950	15980	15870	210
675	20240625	090800	108319920	15950	15990	15990	15950	232
676	20240625	090700	104614680	15980	16070	16080	15950	548
677	20240625	090600	95806080	15950	15910	16080	15900	286
678	20240625	090500	91233850	15910	15780	15910	15780	1224
679	20240625	090400	71796520	15800	15690	15800	15690	1034
680	20240625	090300	55496470	15690	15690	15730	15690	113
681	20240625	090200	53722420	15690	15600	15690	15590	1527
682	20240625	090100	29767280	15590	15580	15670	15580	7
683	20240625	090000	29657760	15590	15510	15740	15510	1668