KissMeData/249420/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205500	523818490	12910	12910	12910	12910	1049
3	20240625	205400	523818490	12910	12910	12910	12910	0
4	20240625	205300	523818490	12910	12910	12910	12910	0
5	20240625	205200	523818490	12910	12910	12910	12910	0
6	20240625	205100	523818490	12910	12910	12910	12910	0
7	20240625	205000	523818490	12910	12910	12910	12910	0
8	20240625	204900	523818490	12910	12910	12910	12910	0
9	20240625	204800	523818490	12910	12910	12910	12910	0
10	20240625	204700	523818490	12910	12910	12910	12910	0
11	20240625	204600	523818490	12910	12910	12910	12910	0
12	20240625	204500	523818490	12910	12910	12910	12910	0
13	20240625	204400	523818490	12910	12910	12910	12910	0
14	20240625	204300	523818490	12910	12910	12910	12910	0
15	20240625	204200	523818490	12910	12910	12910	12910	0
16	20240625	204100	523818490	12910	12910	12910	12910	0
17	20240625	204000	523818490	12910	12910	12910	12910	0
18	20240625	203900	523818490	12910	12910	12910	12910	0
19	20240625	203800	523818490	12910	12910	12910	12910	0
20	20240625	203700	523818490	12910	12910	12910	12910	0
21	20240625	203600	523818490	12910	12910	12910	12910	0
22	20240625	203500	523818490	12910	12910	12910	12910	0
23	20240625	203400	523818490	12910	12910	12910	12910	0
24	20240625	203300	523818490	12910	12910	12910	12910	0
25	20240625	203200	523818490	12910	12910	12910	12910	0
26	20240625	203100	523818490	12910	12910	12910	12910	0
27	20240625	203000	523818490	12910	12910	12910	12910	0
28	20240625	202900	523818490	12910	12910	12910	12910	0
29	20240625	202800	523818490	12910	12910	12910	12910	0
30	20240625	202700	523818490	12910	12910	12910	12910	0
31	20240625	202600	523818490	12910	12910	12910	12910	0
32	20240625	202500	523818490	12910	12910	12910	12910	1049
33	20240625	202400	523818490	12910	12910	12910	12910	0
34	20240625	202300	523818490	12910	12910	12910	12910	0
35	20240625	202200	523818490	12910	12910	12910	12910	0
36	20240625	202100	523818490	12910	12910	12910	12910	0
37	20240625	202000	523818490	12910	12910	12910	12910	0
38	20240625	201900	523818490	12910	12910	12910	12910	0
39	20240625	201800	523818490	12910	12910	12910	12910	0
40	20240625	201700	523818490	12910	12910	12910	12910	0
41	20240625	201600	523818490	12910	12910	12910	12910	0
42	20240625	201500	523818490	12910	12910	12910	12910	0
43	20240625	201400	523818490	12910	12910	12910	12910	0
44	20240625	201300	523818490	12910	12910	12910	12910	0
45	20240625	201200	523818490	12910	12910	12910	12910	0
46	20240625	201100	523818490	12910	12910	12910	12910	0
47	20240625	201000	523818490	12910	12910	12910	12910	0
48	20240625	200900	523818490	12910	12910	12910	12910	0
49	20240625	200800	523818490	12910	12910	12910	12910	0
50	20240625	200700	523818490	12910	12910	12910	12910	0
51	20240625	200600	523818490	12910	12910	12910	12910	0
52	20240625	200500	523818490	12910	12910	12910	12910	0
53	20240625	200400	523818490	12910	12910	12910	12910	0
54	20240625	200300	523818490	12910	12910	12910	12910	0
55	20240625	200200	523818490	12910	12910	12910	12910	0
56	20240625	200100	523818490	12910	12910	12910	12910	0
57	20240625	200000	523818490	12910	12910	12910	12910	0
58	20240625	195900	523818490	12910	12910	12910	12910	0
59	20240625	195800	523818490	12910	12910	12910	12910	0
60	20240625	195700	523818490	12910	12910	12910	12910	0
61	20240625	195600	523818490	12910	12910	12910	12910	0
62	20240625	195500	523818490	12910	12910	12910	12910	1049
63	20240625	195400	523818490	12910	12910	12910	12910	0
64	20240625	195300	523818490	12910	12910	12910	12910	0
65	20240625	195200	523818490	12910	12910	12910	12910	0
66	20240625	195100	523818490	12910	12910	12910	12910	0
67	20240625	195000	523818490	12910	12910	12910	12910	0
68	20240625	194900	523818490	12910	12910	12910	12910	0
69	20240625	194800	523818490	12910	12910	12910	12910	0
70	20240625	194700	523818490	12910	12910	12910	12910	0
71	20240625	194600	523818490	12910	12910	12910	12910	0
72	20240625	194500	523818490	12910	12910	12910	12910	0
73	20240625	194400	523818490	12910	12910	12910	12910	0
74	20240625	194300	523818490	12910	12910	12910	12910	0
75	20240625	194200	523818490	12910	12910	12910	12910	0
76	20240625	194100	523818490	12910	12910	12910	12910	0
77	20240625	194000	523818490	12910	12910	12910	12910	0
78	20240625	193900	523818490	12910	12910	12910	12910	0
79	20240625	193800	523818490	12910	12910	12910	12910	0
80	20240625	193700	523818490	12910	12910	12910	12910	0
81	20240625	193600	523818490	12910	12910	12910	12910	0
82	20240625	193500	523818490	12910	12910	12910	12910	0
83	20240625	193400	523818490	12910	12910	12910	12910	0
84	20240625	193300	523818490	12910	12910	12910	12910	0
85	20240625	193200	523818490	12910	12910	12910	12910	0
86	20240625	193100	523818490	12910	12910	12910	12910	0
87	20240625	193000	523818490	12910	12910	12910	12910	0
88	20240625	192900	523818490	12910	12910	12910	12910	0
89	20240625	192800	523818490	12910	12910	12910	12910	0
90	20240625	192700	523818490	12910	12910	12910	12910	0
91	20240625	192600	523818490	12910	12910	12910	12910	0
92	20240625	192500	523818490	12910	12910	12910	12910	1049
93	20240625	192400	523818490	12910	12910	12910	12910	0
94	20240625	192300	523818490	12910	12910	12910	12910	0
95	20240625	192200	523818490	12910	12910	12910	12910	0
96	20240625	192100	523818490	12910	12910	12910	12910	0
97	20240625	192000	523818490	12910	12910	12910	12910	0
98	20240625	191900	523818490	12910	12910	12910	12910	0
99	20240625	191800	523818490	12910	12910	12910	12910	0
100	20240625	191700	523818490	12910	12910	12910	12910	0
101	20240625	191600	523818490	12910	12910	12910	12910	0
102	20240625	191500	523818490	12910	12910	12910	12910	0
103	20240625	191400	523818490	12910	12910	12910	12910	0
104	20240625	191300	523818490	12910	12910	12910	12910	0
105	20240625	191200	523818490	12910	12910	12910	12910	0
106	20240625	191100	523818490	12910	12910	12910	12910	0
107	20240625	191000	523818490	12910	12910	12910	12910	0
108	20240625	190900	523818490	12910	12910	12910	12910	0
109	20240625	190800	523818490	12910	12910	12910	12910	0
110	20240625	190700	523818490	12910	12910	12910	12910	0
111	20240625	190600	523818490	12910	12910	12910	12910	0
112	20240625	190500	523818490	12910	12910	12910	12910	0
113	20240625	190400	523818490	12910	12910	12910	12910	0
114	20240625	190300	523818490	12910	12910	12910	12910	0
115	20240625	190200	523818490	12910	12910	12910	12910	0
116	20240625	190100	523818490	12910	12910	12910	12910	0
117	20240625	190000	523818490	12910	12910	12910	12910	0
118	20240625	185900	523818490	12910	12910	12910	12910	0
119	20240625	185800	523818490	12910	12910	12910	12910	0
120	20240625	185700	523818490	12910	12910	12910	12910	0
121	20240625	185600	523818490	12910	12910	12910	12910	0
122	20240625	185500	523818490	12910	12910	12910	12910	1049
123	20240625	185400	523818490	12910	12910	12910	12910	0
124	20240625	185300	523818490	12910	12910	12910	12910	0
125	20240625	185200	523818490	12910	12910	12910	12910	0
126	20240625	185100	523818490	12910	12910	12910	12910	0
127	20240625	185000	523818490	12910	12910	12910	12910	0
128	20240625	184900	523818490	12910	12910	12910	12910	0
129	20240625	184800	523818490	12910	12910	12910	12910	0
130	20240625	184700	523818490	12910	12910	12910	12910	0
131	20240625	184600	523818490	12910	12910	12910	12910	0
132	20240625	184500	523818490	12910	12910	12910	12910	0
133	20240625	184400	523818490	12910	12910	12910	12910	0
134	20240625	184300	523818490	12910	12910	12910	12910	0
135	20240625	184200	523818490	12910	12910	12910	12910	0
136	20240625	184100	523818490	12910	12910	12910	12910	0
137	20240625	184000	523818490	12910	12910	12910	12910	0
138	20240625	183900	523818490	12910	12910	12910	12910	0
139	20240625	183800	523818490	12910	12910	12910	12910	0
140	20240625	183700	523818490	12910	12910	12910	12910	0
141	20240625	183600	523818490	12910	12910	12910	12910	0
142	20240625	183500	523818490	12910	12910	12910	12910	0
143	20240625	183400	523818490	12910	12910	12910	12910	0
144	20240625	183300	523818490	12910	12910	12910	12910	0
145	20240625	183200	523818490	12910	12910	12910	12910	0
146	20240625	183100	523818490	12910	12910	12910	12910	0
147	20240625	183000	523818490	12910	12910	12910	12910	0
148	20240625	182900	523818490	12910	12910	12910	12910	0
149	20240625	182800	523818490	12910	12910	12910	12910	0
150	20240625	182700	523818490	12910	12910	12910	12910	0
151	20240625	182600	523818490	12910	12910	12910	12910	0
152	20240625	182500	523818490	12910	12910	12910	12910	1049
153	20240625	182400	523818490	12910	12910	12910	12910	0
154	20240625	182300	523818490	12910	12910	12910	12910	0
155	20240625	182200	523818490	12910	12910	12910	12910	0
156	20240625	182100	523818490	12910	12910	12910	12910	0
157	20240625	182000	523818490	12910	12910	12910	12910	0
158	20240625	181900	523818490	12910	12910	12910	12910	0
159	20240625	181800	523818490	12910	12910	12910	12910	0
160	20240625	181700	523818490	12910	12910	12910	12910	0
161	20240625	181600	523818490	12910	12910	12910	12910	0
162	20240625	181500	523818490	12910	12910	12910	12910	0
163	20240625	181400	523818490	12910	12910	12910	12910	0
164	20240625	181300	523818490	12910	12910	12910	12910	0
165	20240625	181200	523818490	12910	12910	12910	12910	0
166	20240625	181100	523818490	12910	12910	12910	12910	0
167	20240625	181000	523818490	12910	12910	12910	12910	0
168	20240625	180900	523818490	12910	12910	12910	12910	0
169	20240625	180800	523818490	12910	12910	12910	12910	0
170	20240625	180700	523818490	12910	12910	12910	12910	0
171	20240625	180600	523818490	12910	12910	12910	12910	0
172	20240625	180500	523818490	12910	12910	12910	12910	0
173	20240625	180400	523818490	12910	12910	12910	12910	0
174	20240625	180300	523818490	12910	12910	12910	12910	0
175	20240625	180200	523818490	12910	12910	12910	12910	0
176	20240625	180100	523818490	12910	12910	12910	12910	0
177	20240625	180000	523818490	12910	12910	12910	12910	0
178	20240625	175900	523818490	12910	12910	12910	12910	0
179	20240625	175800	523818490	12910	12910	12910	12910	0
180	20240625	175700	523818490	12910	12910	12910	12910	0
181	20240625	175600	523818490	12910	12910	12910	12910	0
182	20240625	175500	523818490	12910	12910	12910	12910	1049
183	20240625	175400	523818490	12910	12910	12910	12910	0
184	20240625	175300	523818490	12910	12910	12910	12910	0
185	20240625	175200	523818490	12910	12910	12910	12910	0
186	20240625	175100	523818490	12910	12910	12910	12910	0
187	20240625	175000	523818490	12910	12910	12910	12910	0
188	20240625	174900	523818490	12910	12910	12910	12910	0
189	20240625	174800	523818490	12910	12910	12910	12910	0
190	20240625	174700	523818490	12910	12910	12910	12910	0
191	20240625	174600	523818490	12910	12910	12910	12910	0
192	20240625	174500	523818490	12910	12910	12910	12910	0
193	20240625	174400	523818490	12910	12910	12910	12910	0
194	20240625	174300	523818490	12910	12910	12910	12910	0
195	20240625	174200	523818490	12910	12910	12910	12910	0
196	20240625	174100	523818490	12910	12910	12910	12910	0
197	20240625	174000	523818490	12910	12910	12910	12910	0
198	20240625	173900	523818490	12910	12910	12910	12910	0
199	20240625	173800	523818490	12910	12910	12910	12910	0
200	20240625	173700	523818490	12910	12910	12910	12910	0
201	20240625	173600	523818490	12910	12910	12910	12910	0
202	20240625	173500	523818490	12910	12910	12910	12910	0
203	20240625	173400	523818490	12910	12910	12910	12910	0
204	20240625	173300	523818490	12910	12910	12910	12910	0
205	20240625	173200	523818490	12910	12910	12910	12910	0
206	20240625	173100	523818490	12910	12910	12910	12910	0
207	20240625	173000	523818490	12910	12910	12910	12910	0
208	20240625	172900	523818490	12910	12910	12910	12910	0
209	20240625	172800	523818490	12910	12910	12910	12910	0
210	20240625	172700	523818490	12910	12910	12910	12910	0
211	20240625	172600	523818490	12910	12910	12910	12910	0
212	20240625	172500	523818490	12910	12910	12910	12910	1049
213	20240625	172400	523818490	12910	12910	12910	12910	0
214	20240625	172300	523818490	12910	12910	12910	12910	0
215	20240625	172200	523818490	12910	12910	12910	12910	0
216	20240625	172100	523818490	12910	12910	12910	12910	0
217	20240625	172000	523818490	12910	12910	12910	12910	0
218	20240625	171900	523818490	12910	12910	12910	12910	0
219	20240625	171800	523818490	12910	12910	12910	12910	0
220	20240625	171700	523818490	12910	12910	12910	12910	0
221	20240625	171600	523818490	12910	12910	12910	12910	0
222	20240625	171500	523818490	12910	12910	12910	12910	0
223	20240625	171400	523818490	12910	12910	12910	12910	0
224	20240625	171300	523818490	12910	12910	12910	12910	0
225	20240625	171200	523818490	12910	12910	12910	12910	0
226	20240625	171100	523818490	12910	12910	12910	12910	0
227	20240625	171000	523818490	12910	12910	12910	12910	0
228	20240625	170900	523818490	12910	12910	12910	12910	0
229	20240625	170800	523818490	12910	12910	12910	12910	0
230	20240625	170700	523818490	12910	12910	12910	12910	0
231	20240625	170600	523818490	12910	12910	12910	12910	0
232	20240625	170500	523818490	12910	12910	12910	12910	0
233	20240625	170400	523818490	12910	12910	12910	12910	0
234	20240625	170300	523818490	12910	12910	12910	12910	0
235	20240625	170200	523818490	12910	12910	12910	12910	0
236	20240625	170100	523818490	12910	12910	12910	12910	0
237	20240625	170000	523818490	12910	12910	12910	12910	0
238	20240625	165900	523818490	12910	12910	12910	12910	0
239	20240625	165800	523818490	12910	12910	12910	12910	0
240	20240625	165700	523818490	12910	12910	12910	12910	0
241	20240625	165600	523818490	12910	12910	12910	12910	0
242	20240625	165500	523818490	12910	12910	12910	12910	1049
243	20240625	165400	523818490	12910	12910	12910	12910	0
244	20240625	165300	523818490	12910	12910	12910	12910	0
245	20240625	165200	523818490	12910	12910	12910	12910	0
246	20240625	165100	523818490	12910	12910	12910	12910	0
247	20240625	165000	523818490	12910	12910	12910	12910	0
248	20240625	164900	523818490	12910	12910	12910	12910	0
249	20240625	164800	523818490	12910	12910	12910	12910	0
250	20240625	164700	523818490	12910	12910	12910	12910	0
251	20240625	164600	523818490	12910	12910	12910	12910	0
252	20240625	164500	523818490	12910	12910	12910	12910	0
253	20240625	164400	523818490	12910	12910	12910	12910	0
254	20240625	164300	523818490	12910	12910	12910	12910	0
255	20240625	164200	523818490	12910	12910	12910	12910	0
256	20240625	164100	523818490	12910	12910	12910	12910	0
257	20240625	164000	523818490	12910	12910	12910	12910	0
258	20240625	163900	523818490	12910	12910	12910	12910	0
259	20240625	163800	523818490	12910	12910	12910	12910	0
260	20240625	163700	523818490	12910	12910	12910	12910	0
261	20240625	163600	523818490	12910	12910	12910	12910	0
262	20240625	163500	523818490	12910	12910	12910	12910	0
263	20240625	163400	523818490	12910	12910	12910	12910	0
264	20240625	163300	523818490	12910	12910	12910	12910	0
265	20240625	163200	523818490	12910	12910	12910	12910	0
266	20240625	163100	523818490	12910	12910	12910	12910	0
267	20240625	163000	523818490	12910	12910	12910	12910	0
268	20240625	162900	523818490	12910	12910	12910	12910	0
269	20240625	162800	523818490	12910	12910	12910	12910	0
270	20240625	162700	523818490	12910	12910	12910	12910	0
271	20240625	162600	523818490	12910	12910	12910	12910	0
272	20240625	162500	523818490	12910	12910	12910	12910	1049
273	20240625	162400	523818490	12910	12910	12910	12910	0
274	20240625	162300	523818490	12910	12910	12910	12910	0
275	20240625	162200	523818490	12910	12910	12910	12910	0
276	20240625	162100	523818490	12910	12910	12910	12910	0
277	20240625	162000	523818490	12910	12910	12910	12910	0
278	20240625	161900	523818490	12910	12910	12910	12910	0
279	20240625	161800	523818490	12910	12910	12910	12910	0
280	20240625	161700	523818490	12910	12910	12910	12910	0
281	20240625	161600	523818490	12910	12910	12910	12910	0
282	20240625	161500	523818490	12910	12910	12910	12910	0
283	20240625	161400	523818490	12910	12910	12910	12910	0
284	20240625	161300	523818490	12910	12910	12910	12910	0
285	20240625	161200	523818490	12910	12910	12910	12910	0
286	20240625	161100	523818490	12910	12910	12910	12910	0
287	20240625	161000	523818490	12910	12910	12910	12910	0
288	20240625	160900	523818490	12910	12910	12910	12910	0
289	20240625	160800	523818490	12910	12910	12910	12910	0
290	20240625	160700	523818490	12910	12910	12910	12910	0
291	20240625	160600	523818490	12910	12910	12910	12910	0
292	20240625	160500	523818490	12910	12910	12910	12910	0
293	20240625	160400	523818490	12910	12910	12910	12910	0
294	20240625	160300	523818490	12910	12910	12910	12910	0
295	20240625	160200	523818490	12910	12910	12910	12910	0
296	20240625	160100	523818490	12910	12910	12910	12910	0
297	20240625	160000	523818490	12910	12910	12910	12910	0
298	20240625	155900	523818490	12910	12910	12910	12910	0
299	20240625	155800	523818490	12910	12910	12910	12910	0
300	20240625	155700	523818490	12910	12910	12910	12910	0
301	20240625	155600	523818490	12910	12910	12910	12910	0
302	20240625	155500	523818490	12910	12910	12910	12910	1049
303	20240625	155400	523818490	12910	12910	12910	12910	0
304	20240625	155300	523818490	12910	12910	12910	12910	0
305	20240625	155200	523818490	12910	12910	12910	12910	0
306	20240625	155100	523818490	12910	12910	12910	12910	0
307	20240625	155000	523818490	12910	12910	12910	12910	0
308	20240625	154900	523818490	12910	12910	12910	12910	0
309	20240625	154800	523818490	12910	12910	12910	12910	0
310	20240625	154700	523818490	12910	12910	12910	12910	0
311	20240625	154600	523818490	12910	12910	12910	12910	0
312	20240625	154500	523818490	12910	12910	12910	12910	0
313	20240625	154400	523818490	12910	12910	12910	12910	0
314	20240625	154300	523818490	12910	12910	12910	12910	0
315	20240625	154200	523818490	12910	12910	12910	12910	0
316	20240625	154100	523818490	12910	12910	12910	12910	0
317	20240625	154000	523818490	12910	12910	12910	12910	0
318	20240625	153900	523818490	12910	12910	12910	12910	0
319	20240625	153800	523818490	12910	12910	12910	12910	0
320	20240625	153700	523818490	12910	12910	12910	12910	0
321	20240625	153600	523818490	12910	12910	12910	12910	0
322	20240625	153500	523818490	12910	12910	12910	12910	0
323	20240625	153400	523818490	12910	12910	12910	12910	0
324	20240625	153300	523818490	12910	12910	12910	12910	0
325	20240625	153200	523818490	12910	12910	12910	12910	0
326	20240625	153100	523818490	12910	12910	12910	12910	0
327	20240625	153000	523818490	12910	12910	12910	12910	1049
328	20240625	152900	510275900	12910	12910	12910	12910	0
329	20240625	152800	510275900	12910	12910	12910	12910	0
330	20240625	152700	510275900	12910	12910	12910	12910	0
331	20240625	152600	510275900	12910	12910	12910	12910	0
332	20240625	152500	510275900	12910	12910	12910	12910	0
333	20240625	152400	510275900	12910	12910	12910	12910	0
334	20240625	152300	510275900	12910	12910	12910	12910	0
335	20240625	152200	510275900	12910	12910	12910	12910	0
336	20240625	152100	510275900	12910	12910	12910	12910	0
337	20240625	152000	510275900	12910	12910	12910	12910	0
338	20240625	151900	510275900	12910	12920	12950	12910	53
339	20240625	151800	509591400	12920	12920	12920	12910	29
340	20240625	151700	509216820	12920	12920	12920	12920	0
341	20240625	151600	509216820	12920	12910	12920	12910	1887
342	20240625	151500	484855540	12920	12920	12920	12920	68
343	20240625	151400	483976980	12910	12920	12920	12910	19
344	20240625	151300	483731680	12910	12910	12910	12910	678
345	20240625	151200	474978700	12910	12930	12930	12910	1290
346	20240625	151100	458319250	12930	12950	12950	12930	2469
347	20240625	151000	426377570	12960	12960	12960	12960	0
348	20240625	150900	426377570	12960	12960	12960	12960	12
349	20240625	150800	426222050	12940	12960	12960	12940	91
350	20240625	150700	425043090	12960	12960	12960	12960	63
351	20240625	150600	424226610	12950	12950	12950	12950	79
352	20240625	150500	423203560	12940	12940	12940	12940	0
353	20240625	150400	423203560	12940	12940	12940	12940	100
354	20240625	150300	421909560	12940	12940	12940	12940	0
355	20240625	150200	421909560	12940	12940	12940	12930	543
356	20240625	150100	414883240	12940	12940	12940	12940	0
357	20240625	150000	414883240	12940	12940	12940	12940	0
358	20240625	145900	414883240	12940	12940	12940	12940	312
359	20240625	145800	410845960	12940	12940	12940	12940	19
360	20240625	145700	410600100	12940	12940	12940	12940	52
361	20240625	145600	409927220	12950	12940	12950	12940	329
362	20240625	145500	405669950	12940	12950	12950	12940	30
363	20240625	145400	405281710	12960	12960	12960	12960	1
364	20240625	145300	405268750	12940	12940	12940	12940	0
365	20240625	145200	405268750	12940	12940	12940	12940	52
366	20240625	145100	404595870	12940	12940	12940	12940	3
367	20240625	145000	404557050	12940	12940	12940	12940	0
368	20240625	144900	404557050	12940	12940	12940	12940	1
369	20240625	144800	404544110	12940	12940	12940	12940	2
370	20240625	144700	404518230	12930	12960	12960	12930	30
371	20240625	144600	404130300	12960	12960	12960	12960	101
372	20240625	144500	402821340	12940	12940	12940	12940	3
373	20240625	144400	402782520	12940	12940	12940	12940	0
374	20240625	144300	402782520	12940	12940	12940	12940	15
375	20240625	144200	402588420	12940	12940	12940	12940	0
376	20240625	144100	402588420	12940	12940	12940	12940	0
377	20240625	144000	402588420	12940	12940	12940	12930	200
378	20240625	143900	400000450	12940	12940	12940	12940	147
379	20240625	143800	398098270	12940	12930	12940	12930	27
380	20240625	143700	397749150	12940	12940	12940	12930	8
381	20240625	143600	397645660	12930	12930	12930	12930	0
382	20240625	143500	397645660	12930	12930	12930	12930	0
383	20240625	143400	397645660	12930	12940	12940	12930	20
384	20240625	143300	397387030	12920	12920	12920	12920	74
385	20240625	143200	396430950	12940	12940	12940	12940	0
386	20240625	143100	396430950	12940	12940	12940	12940	119
387	20240625	143000	394891090	12920	12920	12920	12920	0
388	20240625	142900	394891090	12920	12920	12920	12920	101
389	20240625	142800	393586170	12940	12940	12940	12940	20
390	20240625	142700	393327370	12940	12940	12940	12940	33
391	20240625	142600	392900350	12970	12970	12970	12970	1
392	20240625	142500	392887380	12970	12970	12970	12970	0
393	20240625	142400	392887380	12970	12970	12970	12970	0
394	20240625	142300	392887380	12970	12970	12970	12970	22
395	20240625	142200	392602040	12980	12970	12980	12970	515
396	20240625	142100	385919620	12960	12940	12960	12920	5982
397	20240625	142000	308624680	12940	12940	12940	12940	38
398	20240625	141900	308132960	12950	12950	12950	12950	0
399	20240625	141800	308132960	12950	12950	12950	12950	0
400	20240625	141700	308132960	12950	12950	12950	12950	11
401	20240625	141600	307990510	12960	12960	12960	12960	0
402	20240625	141500	307990510	12960	12960	12960	12960	20
403	20240625	141400	307731310	12950	12950	12950	12950	0
404	20240625	141300	307731310	12950	12940	12950	12930	527
405	20240625	141200	300911060	12940	12940	12940	12940	0
406	20240625	141100	300911060	12940	12920	12940	12920	289
407	20240625	141000	297174260	12920	12920	12920	12920	0
408	20240625	140900	297174260	12920	12920	12920	12920	8
409	20240625	140800	297070900	12920	12920	12920	12920	9
410	20240625	140700	296954620	12920	12930	12930	12920	185
411	20240625	140600	294564220	12920	12920	12920	12920	141
412	20240625	140500	292742500	12920	12920	12920	12920	5
413	20240625	140400	292677900	12920	12920	12920	12920	0
414	20240625	140300	292677900	12920	12920	12920	12920	820
415	20240625	140200	282083500	12930	12930	12930	12930	1
416	20240625	140100	282070570	12920	12920	12920	12920	0
417	20240625	140000	282070570	12920	12920	12920	12920	1
418	20240625	135900	282057650	12930	12930	12930	12930	0
419	20240625	135800	282057650	12930	12930	12930	12930	41
420	20240625	135700	281527520	12930	12930	12930	12930	0
421	20240625	135600	281527520	12930	12930	12930	12930	30
422	20240625	135500	281139620	12930	12930	12930	12930	2
423	20240625	135400	281113760	12930	12930	12930	12930	0
424	20240625	135300	281113760	12930	12930	12930	12930	0
425	20240625	135200	281113760	12930	12930	12930	12930	1
426	20240625	135100	281100830	12920	12920	12920	12920	70
427	20240625	135000	280196430	12920	12920	12920	12920	110
428	20240625	134900	278775230	12920	12910	12920	12910	1103
429	20240625	134800	264524970	12910	12910	12910	12910	26
430	20240625	134700	264189310	12920	12920	12920	12920	4
431	20240625	134600	264137630	12920	12920	12920	12920	0
432	20240625	134500	264137630	12920	12920	12920	12920	0
433	20240625	134400	264137630	12920	12920	12920	12920	0
434	20240625	134300	264137630	12920	12920	12920	12920	10
435	20240625	134200	264008430	12920	12910	12920	12910	72
436	20240625	134100	263078890	12920	12920	12920	12920	0
437	20240625	134000	263078890	12920	12920	12920	12920	111
438	20240625	133900	261644770	12910	12910	12910	12910	0
439	20240625	133800	261644770	12910	12910	12910	12910	0
440	20240625	133700	261644770	12910	12910	12910	12910	182
441	20240625	133600	259295150	12910	12920	12920	12910	93
442	20240625	133500	258094490	12920	12910	12920	12910	402
443	20240625	133400	252904660	12920	12910	12920	12910	130
444	20240625	133300	251226350	12920	12910	12920	12910	101
445	20240625	133200	249922430	12920	12920	12920	12920	260
446	20240625	133100	246563230	12920	12920	12920	12920	0
447	20240625	133000	246563230	12920	12920	12920	12920	7
448	20240625	132900	246472790	12920	12920	12920	12920	0
449	20240625	132800	246472790	12920	12920	12920	12920	0
450	20240625	132700	246472790	12920	12920	12920	12920	1
451	20240625	132600	246459870	12920	12920	12920	12920	50
452	20240625	132500	245813870	12920	12920	12920	12920	50
453	20240625	132400	245167870	12920	12920	12920	12920	1
454	20240625	132300	245154950	12920	12920	12920	12920	10
455	20240625	132200	245025750	12920	12920	12920	12920	104
456	20240625	132100	243682070	12920	12920	12920	12920	17
457	20240625	132000	243462430	12920	12930	12930	12920	264
458	20240625	131900	240051350	12930	12930	12930	12930	10
459	20240625	131800	239922050	12930	12930	12930	12930	0
460	20240625	131700	239922050	12930	12930	12930	12930	0
461	20240625	131600	239922050	12930	12920	12930	12920	46
462	20240625	131500	239327530	12930	12930	12930	12930	15
463	20240625	131400	239133580	12930	12930	12930	12930	2
464	20240625	131300	239107720	12930	12930	12930	12930	0
465	20240625	131200	239107720	12930	12930	12930	12930	0
466	20240625	131100	239107720	12930	12930	12930	12930	0
467	20240625	131000	239107720	12930	12930	12930	12930	11
468	20240625	130900	238965490	12930	12930	12930	12930	0
469	20240625	130800	238965490	12930	12930	12930	12930	10
470	20240625	130700	238836190	12930	12930	12930	12930	10
471	20240625	130600	238706890	12930	12930	12930	12930	1
472	20240625	130500	238693960	12920	12920	12920	12920	0
473	20240625	130400	238693960	12920	12920	12920	12920	20
474	20240625	130300	238435560	12920	12930	12930	12920	28
475	20240625	130200	238073780	12930	12930	12930	12930	7
476	20240625	130100	237983270	12930	12930	12930	12930	45
477	20240625	130000	237401420	12930	12930	12930	12930	0
478	20240625	125900	237401420	12930	12930	12930	12930	10
479	20240625	125800	237272120	12940	12940	12940	12940	5
480	20240625	125700	237207420	12940	12940	12940	12940	0
481	20240625	125600	237207420	12940	12940	12940	12940	0
482	20240625	125500	237207420	12940	12910	12940	12910	8
483	20240625	125400	237104080	12910	12910	12910	12910	15
484	20240625	125300	236910430	12910	12910	12910	12910	9
485	20240625	125200	236794240	12900	12900	12900	12900	2
486	20240625	125100	236768440	12910	12910	12910	12910	34
487	20240625	125000	236329500	12910	12910	12910	12910	0
488	20240625	124900	236329500	12910	12910	12910	12910	0
489	20240625	124800	236329500	12910	12910	12910	12910	7
490	20240625	124700	236239130	12910	12910	12910	12910	61
491	20240625	124600	235451620	12910	12910	12910	12910	11
492	20240625	124500	235309610	12900	12910	12910	12900	31
493	20240625	124400	234909660	12910	12910	12910	12910	0
494	20240625	124300	234909660	12910	12910	12910	12910	60
495	20240625	124200	234135060	12900	12900	12900	12900	0
496	20240625	124100	234135060	12900	12910	12910	12900	64
497	20240625	124000	233309250	12910	12910	12910	12910	13
498	20240625	123900	233141420	12910	12910	12910	12910	9
499	20240625	123800	233025230	12910	12910	12910	12910	7
500	20240625	123700	232934860	12900	12900	12900	12900	572
501	20240625	123600	225556060	12900	12900	12900	12900	0
502	20240625	123500	225556060	12900	12900	12900	12900	0
503	20240625	123400	225556060	12900	12900	12900	12900	172
504	20240625	123300	223337260	12900	12910	12920	12900	1089
505	20240625	123200	209283780	12920	12920	12920	12920	0
506	20240625	123100	209283780	12920	12920	12920	12920	9
507	20240625	123000	209167500	12920	12920	12920	12920	0
508	20240625	122900	209167500	12920	12920	12920	12920	0
509	20240625	122800	209167500	12920	12920	12920	12920	0
510	20240625	122700	209167500	12920	12920	12920	12920	83
511	20240625	122600	208095140	12920	12920	12920	12920	0
512	20240625	122500	208095140	12920	12920	12920	12920	0
513	20240625	122400	208095140	12920	12920	12920	12920	0
514	20240625	122300	208095140	12920	12920	12920	12920	0
515	20240625	122200	208095140	12920	12920	12920	12920	4
516	20240625	122100	208043460	12920	12920	12920	12920	0
517	20240625	122000	208043460	12920	12920	12920	12920	354
518	20240625	121900	203469780	12930	12930	12930	12930	0
519	20240625	121800	203469780	12930	12930	12930	12930	0
520	20240625	121700	203469780	12930	12930	12930	12930	50
521	20240625	121600	202823280	12920	12910	12920	12910	4
522	20240625	121500	202771610	12910	12910	12910	12910	20
523	20240625	121400	202513410	12910	12910	12910	12910	1409
524	20240625	121300	184323220	12920	12920	12920	12920	0
525	20240625	121200	184323220	12920	12920	12920	12920	2
526	20240625	121100	184297380	12910	12910	12910	12910	0
527	20240625	121000	184297380	12910	12910	12910	12910	0
528	20240625	120900	184297380	12910	12910	12910	12910	22
529	20240625	120800	184013360	12920	12920	12920	12920	2
530	20240625	120700	183987520	12910	12910	12910	12910	0
531	20240625	120600	183987520	12910	12910	12910	12910	0
532	20240625	120500	183987520	12910	12910	12910	12910	230
533	20240625	120400	181018220	12920	12920	12920	12920	0
534	20240625	120300	181018220	12920	12920	12920	12920	3
535	20240625	120200	180979460	12930	12930	12930	12930	0
536	20240625	120100	180979460	12930	12930	12930	12930	0
537	20240625	120000	180979460	12930	12930	12930	12930	13
538	20240625	115900	180811370	12930	12930	12930	12920	61
539	20240625	115800	180023140	12930	12930	12930	12930	97
540	20240625	115700	178768930	12930	12930	12930	12930	10
541	20240625	115600	178639630	12920	12920	12920	12920	3
542	20240625	115500	178600870	12920	12920	12920	12920	32
543	20240625	115400	178187430	12920	12920	12920	12920	0
544	20240625	115300	178187430	12920	12920	12920	12920	0
545	20240625	115200	178187430	12920	12920	12920	12920	40
546	20240625	115100	177670630	12910	12920	12920	12910	25
547	20240625	115000	177347820	12920	12920	12920	12920	20
548	20240625	114900	177089420	12920	12920	12920	12920	5
549	20240625	114800	177024820	12920	12920	12920	12920	80
550	20240625	114700	175991220	12920	12920	12920	12920	0
551	20240625	114600	175991220	12920	12920	12920	12920	16
552	20240625	114500	175784500	12920	12920	12920	12920	20
553	20240625	114400	175526100	12920	12920	12920	12920	41
554	20240625	114300	174996380	12910	12910	12910	12910	0
555	20240625	114200	174996380	12910	12910	12910	12910	146
556	20240625	114100	173111520	12910	12910	12910	12910	0
557	20240625	114000	173111520	12910	12910	12910	12910	743
558	20240625	113900	163519390	12920	12920	12920	12920	2
559	20240625	113800	163493550	12910	12920	12920	12910	3
560	20240625	113700	163454800	12920	12920	12920	12920	0
561	20240625	113600	163454800	12920	12920	12920	12920	0
562	20240625	113500	163454800	12920	12920	12920	12920	0
563	20240625	113400	163454800	12920	12920	12920	12920	0
564	20240625	113300	163454800	12920	12920	12920	12920	50
565	20240625	113200	162808800	12920	12920	12920	12920	1
566	20240625	113100	162795880	12920	12920	12920	12920	53
567	20240625	113000	162111120	12910	12910	12910	12910	0
568	20240625	112900	162111120	12910	12910	12910	12910	0
569	20240625	112800	162111120	12910	12920	12920	12910	11
570	20240625	112700	161969010	12910	12920	12920	12910	32
571	20240625	112600	161555830	12920	12920	12920	12920	10
572	20240625	112500	161426630	12920	12920	12920	12920	0
573	20240625	112400	161426630	12920	12920	12920	12920	52
574	20240625	112300	160754790	12920	12920	12920	12920	5
575	20240625	112200	160690190	12920	12920	12920	12910	36
576	20240625	112100	160225110	12910	12910	12920	12910	162
577	20240625	112000	158133650	12920	12920	12920	12920	0
578	20240625	111900	158133650	12920	12920	12920	12920	22
579	20240625	111800	157849410	12920	12920	12920	12920	0
580	20240625	111700	157849410	12920	12920	12920	12920	0
581	20240625	111600	157849410	12920	12920	12920	12920	13
582	20240625	111500	157681450	12920	12920	12920	12920	0
583	20240625	111400	157681450	12920	12930	12930	12920	1369
584	20240625	111300	139987620	12930	12930	12930	12930	0
585	20240625	111200	139987620	12930	12930	12930	12930	0
586	20240625	111100	139987620	12930	12930	12930	12930	0
587	20240625	111000	139987620	12930	12930	12930	12930	7
588	20240625	110900	139897110	12930	12930	12930	12930	27
589	20240625	110800	139548000	12930	12930	12930	12930	9
590	20240625	110700	139431630	12940	12940	12940	12940	1
591	20240625	110600	139418690	12940	12940	12940	12940	15
592	20240625	110500	139224590	12940	12940	12940	12940	1
593	20240625	110400	139211650	12930	12930	12930	12930	26
594	20240625	110300	138875470	12940	12940	12940	12940	8
595	20240625	110200	138771950	12930	12930	12930	12930	11
596	20240625	110100	138629720	12940	12940	12940	12940	21
597	20240625	110000	138357980	12930	12930	12930	12930	101
598	20240625	105900	137052050	12930	12930	12940	12930	53
599	20240625	105800	136366260	12930	12930	12930	12930	42
600	20240625	105700	135823200	12930	12930	12930	12930	13
601	20240625	105600	135655110	12930	12930	12930	12930	150
602	20240625	105500	133715610	12930	12930	12930	12930	0
603	20240625	105400	133715610	12930	12930	12930	12930	75
604	20240625	105300	132745860	12930	12940	12940	12930	729
605	20240625	105200	123318820	12940	12940	12940	12940	0
606	20240625	105100	123318820	12940	12940	12940	12940	0
607	20240625	105000	123318820	12940	12940	12940	12940	54
608	20240625	104900	122620060	12950	12950	12950	12950	21
609	20240625	104800	122348110	12940	12950	12950	12940	46
610	20240625	104700	121752770	12940	12940	12940	12940	0
611	20240625	104600	121752770	12940	12940	12940	12940	0
612	20240625	104500	121752770	12940	12940	12940	12940	0
613	20240625	104400	121752770	12940	12940	12940	12940	0
614	20240625	104300	121752770	12940	12940	12940	12940	0
615	20240625	104200	121752770	12940	12940	12940	12940	60
616	20240625	104100	120976370	12950	12950	12950	12950	39
617	20240625	104000	120471320	12950	12950	12950	12950	0
618	20240625	103900	120471320	12950	12950	12950	12950	30
619	20240625	103800	120082820	12950	12950	12950	12950	21
620	20240625	103700	119810870	12950	12950	12950	12950	97
621	20240625	103600	118554720	12950	12950	12950	12950	1
622	20240625	103500	118541770	12940	12940	12940	12940	0
623	20240625	103400	118541770	12940	12940	12940	12940	3
624	20240625	103300	118502950	12940	12940	12940	12940	5
625	20240625	103200	118438250	12940	12950	12950	12940	2
626	20240625	103100	118412360	12940	12940	12940	12940	320
627	20240625	103000	114271560	12940	12940	12940	12940	0
628	20240625	102900	114271560	12940	12940	12940	12940	0
629	20240625	102800	114271560	12940	12940	12940	12940	0
630	20240625	102700	114271560	12940	12940	12940	12940	10
631	20240625	102600	114142160	12940	12940	12940	12940	20
632	20240625	102500	113883360	12940	12950	12950	12940	15
633	20240625	102400	113689230	12950	12950	12950	12950	10
634	20240625	102300	113559730	12950	12950	12950	12950	0
635	20240625	102200	113559730	12950	12950	12950	12950	0
636	20240625	102100	113559730	12950	12950	12950	12950	0
637	20240625	102000	113559730	12950	12950	12950	12950	1
638	20240625	101900	113546780	12950	12950	12950	12950	0
639	20240625	101800	113546780	12950	12960	12960	12950	138
640	20240625	101700	111759670	12960	12960	12960	12960	88
641	20240625	101600	110619190	12950	12960	12960	12950	76
642	20240625	101500	109634930	12950	12950	12950	12950	2
643	20240625	101400	109609030	12950	12950	12950	12950	0
644	20240625	101300	109609030	12950	12950	12950	12950	0
645	20240625	101200	109609030	12950	12950	12950	12950	30
646	20240625	101100	109220530	12960	12960	12960	12960	0
647	20240625	101000	109220530	12960	12960	12960	12960	4
648	20240625	100900	109168690	12960	12960	12960	12960	16
649	20240625	100800	108961330	12960	12970	12970	12960	24
650	20240625	100700	108650240	12970	12970	12970	12970	5
651	20240625	100600	108585390	12970	12970	12970	12970	100
652	20240625	100500	107288390	12970	12960	12970	12960	7
653	20240625	100400	107197660	12960	12960	12960	12960	100
654	20240625	100300	105901660	12960	12960	12960	12960	2
655	20240625	100200	105875740	12960	12960	12960	12960	52
656	20240625	100100	105201820	12950	12950	12950	12950	154
657	20240625	100000	103207520	12950	12950	12950	12950	300
658	20240625	095900	99322520	12950	12960	12960	12950	14
659	20240625	095800	99141180	12950	12970	12970	12950	181
660	20240625	095700	96797210	12970	12960	12970	12960	140
661	20240625	095600	94982410	12950	12950	12950	12950	100
662	20240625	095500	93687410	12980	12960	12980	12950	785
663	20240625	095400	83510200	12960	12990	12990	12960	111
664	20240625	095300	82071210	12990	12980	12990	12980	201
665	20240625	095200	79460890	12980	12980	12980	12980	2
666	20240625	095100	79434930	12980	12980	12980	12980	8
667	20240625	095000	79331090	12960	12960	12960	12960	0
668	20240625	094900	79331090	12960	12960	12960	12960	26
669	20240625	094800	78994130	12960	12960	12960	12960	21
670	20240625	094700	78721970	12980	12990	12990	12980	2
671	20240625	094600	78696000	12990	12980	12990	12980	6
672	20240625	094500	78618100	12950	12950	12950	12950	0
673	20240625	094400	78618100	12950	12950	12950	12950	0
674	20240625	094300	78618100	12950	12950	12950	12950	0
675	20240625	094200	78618100	12950	12950	12950	12950	89
676	20240625	094100	77465550	12950	12950	12950	12950	100
677	20240625	094000	76170550	12950	12950	12950	12950	123
678	20240625	093900	74577700	12980	12980	12980	12980	500
679	20240625	093800	68087700	12980	12980	12980	12980	2
680	20240625	093700	68061740	12940	12940	12940	12940	0
681	20240625	093600	68061740	12940	12950	12950	12940	18
682	20240625	093500	67828680	12990	12950	12990	12950	207
683	20240625	093400	65144990	12990	12990	12990	12990	0
684	20240625	093300	65144990	12990	12990	12990	12990	0
685	20240625	093200	65144990	12990	12960	12990	12960	27
686	20240625	093100	64795010	12960	12990	12990	12960	370
687	20240625	093000	59996540	12990	12990	12990	12990	0
688	20240625	092900	59996540	12990	12990	12990	12980	242
689	20240625	092800	56853260	12970	12970	12970	12970	0
690	20240625	092700	56853260	12970	12970	12980	12970	90
691	20240625	092600	55685860	12970	12970	12970	12970	0
692	20240625	092500	55685860	12970	12970	12970	12970	131
693	20240625	092400	53986790	12970	12970	12970	12970	0
694	20240625	092300	53986790	12970	12970	12970	12970	15
695	20240625	092200	53792240	12970	12970	12970	12970	0
696	20240625	092100	53792240	12970	12970	12970	12970	14
697	20240625	092000	53610660	12950	12950	12950	12950	0
698	20240625	091900	53610660	12950	12950	12950	12950	0
699	20240625	091800	53610660	12950	12950	12950	12950	32
700	20240625	091700	53196260	12950	12950	12950	12950	314
701	20240625	091600	49129960	12970	12970	12970	12970	0
702	20240625	091500	49129960	12970	12970	12970	12970	175
703	20240625	091400	46860210	12970	12970	12970	12970	443
704	20240625	091300	41114500	12970	12970	12970	12970	32
705	20240625	091200	40699460	12950	12970	12970	12950	90
706	20240625	091100	39532360	12970	12970	12970	12970	76
707	20240625	091000	38546640	12980	12990	12990	12980	53
708	20240625	090900	37858190	12930	13000	13000	12930	826
709	20240625	090800	27124780	13010	13000	13020	13000	59
710	20240625	090700	26356740	13000	12990	13000	12990	30
711	20240625	090600	25966880	12960	12960	12960	12960	14
712	20240625	090500	25785440	12960	12960	12960	12960	16
713	20240625	090400	25578080	12960	12950	12960	12950	6
714	20240625	090300	25500350	12910	12910	12910	12910	203
715	20240625	090200	22879620	12910	12910	12910	12900	568
716	20240625	090100	15550540	12900	12910	12910	12900	590
717	20240625	090000	7934640	12910	12900	12910	12900	615