KissMeData/321820/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211600	691927280	12650	12650	12650	12650	1560
3	20240625	211500	691927280	12650	12650	12650	12650	0
4	20240625	211400	691927280	12650	12650	12650	12650	0
5	20240625	211300	691927280	12650	12650	12650	12650	0
6	20240625	211200	691927280	12650	12650	12650	12650	0
7	20240625	211100	691927280	12650	12650	12650	12650	0
8	20240625	211000	691927280	12650	12650	12650	12650	0
9	20240625	210900	691927280	12650	12650	12650	12650	0
10	20240625	210800	691927280	12650	12650	12650	12650	0
11	20240625	210700	691927280	12650	12650	12650	12650	0
12	20240625	210600	691927280	12650	12650	12650	12650	0
13	20240625	210500	691927280	12650	12650	12650	12650	0
14	20240625	210400	691927280	12650	12650	12650	12650	0
15	20240625	210300	691927280	12650	12650	12650	12650	0
16	20240625	210200	691927280	12650	12650	12650	12650	0
17	20240625	210100	691927280	12650	12650	12650	12650	0
18	20240625	210000	691927280	12650	12650	12650	12650	0
19	20240625	205900	691927280	12650	12650	12650	12650	0
20	20240625	205800	691927280	12650	12650	12650	12650	0
21	20240625	205700	691927280	12650	12650	12650	12650	0
22	20240625	205600	691927280	12650	12650	12650	12650	0
23	20240625	205500	691927280	12650	12650	12650	12650	0
24	20240625	205400	691927280	12650	12650	12650	12650	0
25	20240625	205300	691927280	12650	12650	12650	12650	0
26	20240625	205200	691927280	12650	12650	12650	12650	0
27	20240625	205100	691927280	12650	12650	12650	12650	0
28	20240625	205000	691927280	12650	12650	12650	12650	0
29	20240625	204900	691927280	12650	12650	12650	12650	0
30	20240625	204800	691927280	12650	12650	12650	12650	0
31	20240625	204700	691927280	12650	12650	12650	12650	0
32	20240625	204600	691927280	12650	12650	12650	12650	1560
33	20240625	204500	691927280	12650	12650	12650	12650	0
34	20240625	204400	691927280	12650	12650	12650	12650	0
35	20240625	204300	691927280	12650	12650	12650	12650	0
36	20240625	204200	691927280	12650	12650	12650	12650	0
37	20240625	204100	691927280	12650	12650	12650	12650	0
38	20240625	204000	691927280	12650	12650	12650	12650	0
39	20240625	203900	691927280	12650	12650	12650	12650	0
40	20240625	203800	691927280	12650	12650	12650	12650	0
41	20240625	203700	691927280	12650	12650	12650	12650	0
42	20240625	203600	691927280	12650	12650	12650	12650	0
43	20240625	203500	691927280	12650	12650	12650	12650	0
44	20240625	203400	691927280	12650	12650	12650	12650	0
45	20240625	203300	691927280	12650	12650	12650	12650	0
46	20240625	203200	691927280	12650	12650	12650	12650	0
47	20240625	203100	691927280	12650	12650	12650	12650	0
48	20240625	203000	691927280	12650	12650	12650	12650	0
49	20240625	202900	691927280	12650	12650	12650	12650	0
50	20240625	202800	691927280	12650	12650	12650	12650	0
51	20240625	202700	691927280	12650	12650	12650	12650	0
52	20240625	202600	691927280	12650	12650	12650	12650	0
53	20240625	202500	691927280	12650	12650	12650	12650	0
54	20240625	202400	691927280	12650	12650	12650	12650	0
55	20240625	202300	691927280	12650	12650	12650	12650	0
56	20240625	202200	691927280	12650	12650	12650	12650	0
57	20240625	202100	691927280	12650	12650	12650	12650	0
58	20240625	202000	691927280	12650	12650	12650	12650	0
59	20240625	201900	691927280	12650	12650	12650	12650	0
60	20240625	201800	691927280	12650	12650	12650	12650	0
61	20240625	201700	691927280	12650	12650	12650	12650	0
62	20240625	201600	691927280	12650	12650	12650	12650	1560
63	20240625	201500	691927280	12650	12650	12650	12650	0
64	20240625	201400	691927280	12650	12650	12650	12650	0
65	20240625	201300	691927280	12650	12650	12650	12650	0
66	20240625	201200	691927280	12650	12650	12650	12650	0
67	20240625	201100	691927280	12650	12650	12650	12650	0
68	20240625	201000	691927280	12650	12650	12650	12650	0
69	20240625	200900	691927280	12650	12650	12650	12650	0
70	20240625	200800	691927280	12650	12650	12650	12650	0
71	20240625	200700	691927280	12650	12650	12650	12650	0
72	20240625	200600	691927280	12650	12650	12650	12650	0
73	20240625	200500	691927280	12650	12650	12650	12650	0
74	20240625	200400	691927280	12650	12650	12650	12650	0
75	20240625	200300	691927280	12650	12650	12650	12650	0
76	20240625	200200	691927280	12650	12650	12650	12650	0
77	20240625	200100	691927280	12650	12650	12650	12650	0
78	20240625	200000	691927280	12650	12650	12650	12650	0
79	20240625	195900	691927280	12650	12650	12650	12650	0
80	20240625	195800	691927280	12650	12650	12650	12650	0
81	20240625	195700	691927280	12650	12650	12650	12650	0
82	20240625	195600	691927280	12650	12650	12650	12650	0
83	20240625	195500	691927280	12650	12650	12650	12650	0
84	20240625	195400	691927280	12650	12650	12650	12650	0
85	20240625	195300	691927280	12650	12650	12650	12650	0
86	20240625	195200	691927280	12650	12650	12650	12650	0
87	20240625	195100	691927280	12650	12650	12650	12650	0
88	20240625	195000	691927280	12650	12650	12650	12650	0
89	20240625	194900	691927280	12650	12650	12650	12650	0
90	20240625	194800	691927280	12650	12650	12650	12650	0
91	20240625	194700	691927280	12650	12650	12650	12650	0
92	20240625	194600	691927280	12650	12650	12650	12650	1560
93	20240625	194500	691927280	12650	12650	12650	12650	0
94	20240625	194400	691927280	12650	12650	12650	12650	0
95	20240625	194300	691927280	12650	12650	12650	12650	0
96	20240625	194200	691927280	12650	12650	12650	12650	0
97	20240625	194100	691927280	12650	12650	12650	12650	0
98	20240625	194000	691927280	12650	12650	12650	12650	0
99	20240625	193900	691927280	12650	12650	12650	12650	0
100	20240625	193800	691927280	12650	12650	12650	12650	0
101	20240625	193700	691927280	12650	12650	12650	12650	0
102	20240625	193600	691927280	12650	12650	12650	12650	0
103	20240625	193500	691927280	12650	12650	12650	12650	0
104	20240625	193400	691927280	12650	12650	12650	12650	0
105	20240625	193300	691927280	12650	12650	12650	12650	0
106	20240625	193200	691927280	12650	12650	12650	12650	0
107	20240625	193100	691927280	12650	12650	12650	12650	0
108	20240625	193000	691927280	12650	12650	12650	12650	0
109	20240625	192900	691927280	12650	12650	12650	12650	0
110	20240625	192800	691927280	12650	12650	12650	12650	0
111	20240625	192700	691927280	12650	12650	12650	12650	0
112	20240625	192600	691927280	12650	12650	12650	12650	0
113	20240625	192500	691927280	12650	12650	12650	12650	0
114	20240625	192400	691927280	12650	12650	12650	12650	0
115	20240625	192300	691927280	12650	12650	12650	12650	0
116	20240625	192200	691927280	12650	12650	12650	12650	0
117	20240625	192100	691927280	12650	12650	12650	12650	0
118	20240625	192000	691927280	12650	12650	12650	12650	0
119	20240625	191900	691927280	12650	12650	12650	12650	0
120	20240625	191800	691927280	12650	12650	12650	12650	0
121	20240625	191700	691927280	12650	12650	12650	12650	0
122	20240625	191600	691927280	12650	12650	12650	12650	1560
123	20240625	191500	691927280	12650	12650	12650	12650	0
124	20240625	191400	691927280	12650	12650	12650	12650	0
125	20240625	191300	691927280	12650	12650	12650	12650	0
126	20240625	191200	691927280	12650	12650	12650	12650	0
127	20240625	191100	691927280	12650	12650	12650	12650	0
128	20240625	191000	691927280	12650	12650	12650	12650	0
129	20240625	190900	691927280	12650	12650	12650	12650	0
130	20240625	190800	691927280	12650	12650	12650	12650	0
131	20240625	190700	691927280	12650	12650	12650	12650	0
132	20240625	190600	691927280	12650	12650	12650	12650	0
133	20240625	190500	691927280	12650	12650	12650	12650	0
134	20240625	190400	691927280	12650	12650	12650	12650	0
135	20240625	190300	691927280	12650	12650	12650	12650	0
136	20240625	190200	691927280	12650	12650	12650	12650	0
137	20240625	190100	691927280	12650	12650	12650	12650	0
138	20240625	190000	691927280	12650	12650	12650	12650	0
139	20240625	185900	691927280	12650	12650	12650	12650	0
140	20240625	185800	691927280	12650	12650	12650	12650	0
141	20240625	185700	691927280	12650	12650	12650	12650	0
142	20240625	185600	691927280	12650	12650	12650	12650	0
143	20240625	185500	691927280	12650	12650	12650	12650	0
144	20240625	185400	691927280	12650	12650	12650	12650	0
145	20240625	185300	691927280	12650	12650	12650	12650	0
146	20240625	185200	691927280	12650	12650	12650	12650	0
147	20240625	185100	691927280	12650	12650	12650	12650	0
148	20240625	185000	691927280	12650	12650	12650	12650	0
149	20240625	184900	691927280	12650	12650	12650	12650	0
150	20240625	184800	691927280	12650	12650	12650	12650	0
151	20240625	184700	691927280	12650	12650	12650	12650	0
152	20240625	184600	691927280	12650	12650	12650	12650	1560
153	20240625	184500	691927280	12650	12650	12650	12650	0
154	20240625	184400	691927280	12650	12650	12650	12650	0
155	20240625	184300	691927280	12650	12650	12650	12650	0
156	20240625	184200	691927280	12650	12650	12650	12650	0
157	20240625	184100	691927280	12650	12650	12650	12650	0
158	20240625	184000	691927280	12650	12650	12650	12650	0
159	20240625	183900	691927280	12650	12650	12650	12650	0
160	20240625	183800	691927280	12650	12650	12650	12650	0
161	20240625	183700	691927280	12650	12650	12650	12650	0
162	20240625	183600	691927280	12650	12650	12650	12650	0
163	20240625	183500	691927280	12650	12650	12650	12650	0
164	20240625	183400	691927280	12650	12650	12650	12650	0
165	20240625	183300	691927280	12650	12650	12650	12650	0
166	20240625	183200	691927280	12650	12650	12650	12650	0
167	20240625	183100	691927280	12650	12650	12650	12650	0
168	20240625	183000	691927280	12650	12650	12650	12650	0
169	20240625	182900	691927280	12650	12650	12650	12650	0
170	20240625	182800	691927280	12650	12650	12650	12650	0
171	20240625	182700	691927280	12650	12650	12650	12650	0
172	20240625	182600	691927280	12650	12650	12650	12650	0
173	20240625	182500	691927280	12650	12650	12650	12650	0
174	20240625	182400	691927280	12650	12650	12650	12650	0
175	20240625	182300	691927280	12650	12650	12650	12650	0
176	20240625	182200	691927280	12650	12650	12650	12650	0
177	20240625	182100	691927280	12650	12650	12650	12650	0
178	20240625	182000	691927280	12650	12650	12650	12650	0
179	20240625	181900	691927280	12650	12650	12650	12650	0
180	20240625	181800	691927280	12650	12650	12650	12650	0
181	20240625	181700	691927280	12650	12650	12650	12650	0
182	20240625	181600	691927280	12650	12650	12650	12650	1560
183	20240625	181500	691927280	12650	12650	12650	12650	0
184	20240625	181400	691927280	12650	12650	12650	12650	0
185	20240625	181300	691927280	12650	12650	12650	12650	0
186	20240625	181200	691927280	12650	12650	12650	12650	0
187	20240625	181100	691927280	12650	12650	12650	12650	0
188	20240625	181000	691927280	12650	12650	12650	12650	0
189	20240625	180900	691927280	12650	12650	12650	12650	0
190	20240625	180800	691927280	12650	12650	12650	12650	0
191	20240625	180700	691927280	12650	12650	12650	12650	0
192	20240625	180600	691927280	12650	12650	12650	12650	0
193	20240625	180500	691927280	12650	12650	12650	12650	0
194	20240625	180400	691927280	12650	12650	12650	12650	0
195	20240625	180300	691927280	12650	12650	12650	12650	0
196	20240625	180200	691927280	12650	12650	12650	12650	0
197	20240625	180100	691927280	12650	12650	12650	12650	0
198	20240625	180000	691927280	12650	12650	12650	12650	0
199	20240625	175900	691927280	12650	12650	12650	12650	0
200	20240625	175800	691927280	12650	12650	12650	12650	0
201	20240625	175700	691927280	12650	12650	12650	12650	0
202	20240625	175600	691927280	12650	12650	12650	12650	0
203	20240625	175500	691927280	12650	12650	12650	12650	0
204	20240625	175400	691927280	12650	12650	12650	12650	0
205	20240625	175300	691927280	12650	12650	12650	12650	0
206	20240625	175200	691927280	12650	12650	12650	12650	0
207	20240625	175100	691927280	12650	12650	12650	12650	0
208	20240625	175000	691927280	12650	12650	12650	12650	0
209	20240625	174900	691927280	12650	12650	12650	12650	0
210	20240625	174800	691927280	12650	12650	12650	12650	0
211	20240625	174700	691927280	12650	12650	12650	12650	0
212	20240625	174600	691927280	12650	12650	12650	12650	1560
213	20240625	174500	691927280	12650	12650	12650	12650	0
214	20240625	174400	691927280	12650	12650	12650	12650	0
215	20240625	174300	691927280	12650	12650	12650	12650	0
216	20240625	174200	691927280	12650	12650	12650	12650	0
217	20240625	174100	691927280	12650	12650	12650	12650	0
218	20240625	174000	691927280	12650	12650	12650	12650	0
219	20240625	173900	691927280	12650	12650	12650	12650	0
220	20240625	173800	691927280	12650	12650	12650	12650	0
221	20240625	173700	691927280	12650	12650	12650	12650	0
222	20240625	173600	691927280	12650	12650	12650	12650	0
223	20240625	173500	691927280	12650	12650	12650	12650	0
224	20240625	173400	691927280	12650	12650	12650	12650	0
225	20240625	173300	691927280	12650	12650	12650	12650	0
226	20240625	173200	691927280	12650	12650	12650	12650	0
227	20240625	173100	691927280	12650	12650	12650	12650	0
228	20240625	173000	691927280	12650	12650	12650	12650	0
229	20240625	172900	691927280	12650	12650	12650	12650	0
230	20240625	172800	691927280	12650	12650	12650	12650	0
231	20240625	172700	691927280	12650	12650	12650	12650	0
232	20240625	172600	691927280	12650	12650	12650	12650	0
233	20240625	172500	691927280	12650	12650	12650	12650	0
234	20240625	172400	691927280	12650	12650	12650	12650	0
235	20240625	172300	691927280	12650	12650	12650	12650	0
236	20240625	172200	691927280	12650	12650	12650	12650	0
237	20240625	172100	691927280	12650	12650	12650	12650	0
238	20240625	172000	691927280	12650	12650	12650	12650	0
239	20240625	171900	691927280	12650	12650	12650	12650	0
240	20240625	171800	691927280	12650	12650	12650	12650	0
241	20240625	171700	691927280	12650	12650	12650	12650	0
242	20240625	171600	691927280	12650	12650	12650	12650	1560
243	20240625	171500	691927280	12650	12650	12650	12650	0
244	20240625	171400	691927280	12650	12650	12650	12650	0
245	20240625	171300	691927280	12650	12650	12650	12650	0
246	20240625	171200	691927280	12650	12650	12650	12650	0
247	20240625	171100	691927280	12650	12650	12650	12650	0
248	20240625	171000	691927280	12650	12650	12650	12650	0
249	20240625	170900	691927280	12650	12650	12650	12650	0
250	20240625	170800	691927280	12650	12650	12650	12650	0
251	20240625	170700	691927280	12650	12650	12650	12650	0
252	20240625	170600	691927280	12650	12650	12650	12650	0
253	20240625	170500	691927280	12650	12650	12650	12650	0
254	20240625	170400	691927280	12650	12650	12650	12650	0
255	20240625	170300	691927280	12650	12650	12650	12650	0
256	20240625	170200	691927280	12650	12650	12650	12650	0
257	20240625	170100	691927280	12650	12650	12650	12650	0
258	20240625	170000	691927280	12650	12650	12650	12650	0
259	20240625	165900	691927280	12650	12650	12650	12650	0
260	20240625	165800	691927280	12650	12650	12650	12650	0
261	20240625	165700	691927280	12650	12650	12650	12650	0
262	20240625	165600	691927280	12650	12650	12650	12650	0
263	20240625	165500	691927280	12650	12650	12650	12650	0
264	20240625	165400	691927280	12650	12650	12650	12650	0
265	20240625	165300	691927280	12650	12650	12650	12650	0
266	20240625	165200	691927280	12650	12650	12650	12650	0
267	20240625	165100	691927280	12650	12650	12650	12650	0
268	20240625	165000	691927280	12650	12650	12650	12650	0
269	20240625	164900	691927280	12650	12650	12650	12650	0
270	20240625	164800	691927280	12650	12650	12650	12650	0
271	20240625	164700	691927280	12650	12650	12650	12650	0
272	20240625	164600	691927280	12650	12650	12650	12650	1560
273	20240625	164500	691927280	12650	12650	12650	12650	0
274	20240625	164400	691927280	12650	12650	12650	12650	0
275	20240625	164300	691927280	12650	12650	12650	12650	0
276	20240625	164200	691927280	12650	12650	12650	12650	0
277	20240625	164100	691927280	12650	12650	12650	12650	0
278	20240625	164000	691927280	12650	12650	12650	12650	0
279	20240625	163900	691927280	12650	12650	12650	12650	0
280	20240625	163800	691927280	12650	12650	12650	12650	0
281	20240625	163700	691927280	12650	12650	12650	12650	0
282	20240625	163600	691927280	12650	12650	12650	12650	0
283	20240625	163500	691927280	12650	12650	12650	12650	0
284	20240625	163400	691927280	12650	12650	12650	12650	0
285	20240625	163300	691927280	12650	12650	12650	12650	0
286	20240625	163200	691927280	12650	12650	12650	12650	0
287	20240625	163100	691927280	12650	12650	12650	12650	0
288	20240625	163000	691927280	12650	12650	12650	12650	0
289	20240625	162900	691927280	12650	12650	12650	12650	0
290	20240625	162800	691927280	12650	12650	12650	12650	0
291	20240625	162700	691927280	12650	12650	12650	12650	0
292	20240625	162600	691927280	12650	12650	12650	12650	0
293	20240625	162500	691927280	12650	12650	12650	12650	0
294	20240625	162400	691927280	12650	12650	12650	12650	0
295	20240625	162300	691927280	12650	12650	12650	12650	0
296	20240625	162200	691927280	12650	12650	12650	12650	0
297	20240625	162100	691927280	12650	12650	12650	12650	0
298	20240625	162000	691927280	12650	12650	12650	12650	0
299	20240625	161900	691927280	12650	12650	12650	12650	0
300	20240625	161800	691927280	12650	12650	12650	12650	0
301	20240625	161700	691927280	12650	12650	12650	12650	0
302	20240625	161600	691927280	12650	12650	12650	12650	1560
303	20240625	161500	691927280	12650	12650	12650	12650	0
304	20240625	161400	691927280	12650	12650	12650	12650	0
305	20240625	161300	691927280	12650	12650	12650	12650	0
306	20240625	161200	691927280	12650	12650	12650	12650	0
307	20240625	161100	691927280	12650	12650	12650	12650	0
308	20240625	161000	691927280	12650	12650	12650	12650	0
309	20240625	160900	691927280	12650	12650	12650	12650	0
310	20240625	160800	691927280	12650	12650	12650	12650	0
311	20240625	160700	691927280	12650	12650	12650	12650	0
312	20240625	160600	691927280	12650	12650	12650	12650	0
313	20240625	160500	691927280	12650	12650	12650	12650	0
314	20240625	160400	691927280	12650	12650	12650	12650	0
315	20240625	160300	691927280	12650	12650	12650	12650	0
316	20240625	160200	691927280	12650	12650	12650	12650	0
317	20240625	160100	691927280	12650	12650	12650	12650	0
318	20240625	160000	691927280	12650	12650	12650	12650	0
319	20240625	155900	691927280	12650	12650	12650	12650	0
320	20240625	155800	691927280	12650	12650	12650	12650	0
321	20240625	155700	691927280	12650	12650	12650	12650	0
322	20240625	155600	691927280	12650	12650	12650	12650	0
323	20240625	155500	691927280	12650	12650	12650	12650	0
324	20240625	155400	691927280	12650	12650	12650	12650	0
325	20240625	155300	691927280	12650	12650	12650	12650	0
326	20240625	155200	691927280	12650	12650	12650	12650	0
327	20240625	155100	691927280	12650	12650	12650	12650	0
328	20240625	155000	691927280	12650	12650	12650	12650	0
329	20240625	154900	691927280	12650	12650	12650	12650	0
330	20240625	154800	691927280	12650	12650	12650	12650	0
331	20240625	154700	691927280	12650	12650	12650	12650	0
332	20240625	154600	691927280	12650	12650	12650	12650	1560
333	20240625	154500	691927280	12650	12650	12650	12650	0
334	20240625	154400	691927280	12650	12650	12650	12650	0
335	20240625	154300	691927280	12650	12650	12650	12650	0
336	20240625	154200	691927280	12650	12650	12650	12650	0
337	20240625	154100	691927280	12650	12650	12650	12650	0
338	20240625	154000	691927280	12650	12650	12650	12650	0
339	20240625	153900	691927280	12650	12650	12650	12650	0
340	20240625	153800	691927280	12650	12650	12650	12650	0
341	20240625	153700	691927280	12650	12650	12650	12650	0
342	20240625	153600	691927280	12650	12650	12650	12650	0
343	20240625	153500	691927280	12650	12650	12650	12650	0
344	20240625	153400	691927280	12650	12650	12650	12650	0
345	20240625	153300	691927280	12650	12650	12650	12650	0
346	20240625	153200	691927280	12650	12650	12650	12650	0
347	20240625	153100	691927280	12650	12650	12650	12650	0
348	20240625	153000	691927280	12650	12650	12650	12650	1560
349	20240625	152900	672193280	12700	12700	12700	12700	0
350	20240625	152800	672193280	12700	12700	12700	12700	0
351	20240625	152700	672193280	12700	12700	12700	12700	0
352	20240625	152600	672193280	12700	12700	12700	12700	0
353	20240625	152500	672193280	12700	12700	12700	12700	0
354	20240625	152400	672193280	12700	12700	12700	12700	0
355	20240625	152300	672193280	12700	12700	12700	12700	0
356	20240625	152200	672193280	12700	12700	12700	12700	0
357	20240625	152100	672193280	12700	12700	12700	12700	0
358	20240625	152000	672193280	12700	12700	12700	12700	0
359	20240625	151900	672193280	12700	12700	12700	12700	2
360	20240625	151800	672167880	12680	12690	12690	12680	20
361	20240625	151700	671914220	12710	12710	12710	12710	0
362	20240625	151600	671914220	12710	12710	12710	12710	0
363	20240625	151500	671914220	12710	12690	12710	12680	74
364	20240625	151400	670975580	12720	12720	12720	12720	0
365	20240625	151300	670975580	12720	12720	12720	12720	0
366	20240625	151200	670975580	12720	12720	12720	12720	0
367	20240625	151100	670975580	12720	12650	12720	12650	553
368	20240625	151000	663959420	12650	12660	12660	12650	1000
369	20240625	150900	651308200	12650	12690	12690	12650	278
370	20240625	150800	647784490	12690	12690	12690	12690	100
371	20240625	150700	646515490	12690	12690	12690	12690	0
372	20240625	150600	646515490	12690	12690	12690	12690	10
373	20240625	150500	646388590	12690	12690	12690	12690	100
374	20240625	150400	645119590	12690	12700	12700	12680	6
375	20240625	150300	645043420	12700	12700	12700	12700	1
376	20240625	150200	645030720	12700	12680	12700	12680	202
377	20240625	150100	642468230	12660	12660	12660	12660	0
378	20240625	150000	642468230	12660	12660	12660	12660	10
379	20240625	145900	642341630	12660	12660	12660	12660	0
380	20240625	145800	642341630	12660	12660	12660	12660	5
381	20240625	145700	642278330	12660	12660	12660	12660	33
382	20240625	145600	641860550	12700	12700	12700	12700	0
383	20240625	145500	641860550	12700	12690	12700	12690	2
384	20240625	145400	641835160	12690	12690	12690	12690	0
385	20240625	145300	641835160	12690	12690	12690	12690	47
386	20240625	145200	641238730	12690	12690	12690	12690	2
387	20240625	145100	641213350	12690	12690	12690	12690	15
388	20240625	145000	641023000	12700	12700	12700	12700	0
389	20240625	144900	641023000	12700	12700	12700	12700	0
390	20240625	144800	641023000	12700	12650	12700	12630	1195
391	20240625	144700	625927010	12640	12640	12640	12640	0
392	20240625	144600	625927010	12640	12690	12690	12640	642
393	20240625	144500	617803750	12700	12700	12700	12700	0
394	20240625	144400	617803750	12700	12700	12700	12700	0
395	20240625	144300	617803750	12700	12700	12700	12700	1
396	20240625	144200	617791050	12700	12700	12700	12700	0
397	20240625	144100	617791050	12700	12700	12700	12700	0
398	20240625	144000	617791050	12700	12700	12700	12700	10
399	20240625	143900	617664050	12700	12700	12700	12700	189
400	20240625	143800	615263750	12700	12710	12710	12700	599
401	20240625	143700	607655030	12740	12730	12740	12730	1000
402	20240625	143600	594917050	12730	12730	12730	12730	0
403	20240625	143500	594917050	12730	12730	12730	12730	20
404	20240625	143400	594662450	12730	12730	12730	12730	7
405	20240625	143300	594573340	12730	12730	12730	12730	3
406	20240625	143200	594535150	12730	12730	12730	12730	4
407	20240625	143100	594484230	12720	12720	12720	12720	0
408	20240625	143000	594484230	12720	12720	12720	12720	0
409	20240625	142900	594484230	12720	12720	12720	12720	0
410	20240625	142800	594484230	12720	12750	12750	12720	415
411	20240625	142700	589198090	12750	12740	12750	12740	96
412	20240625	142600	587975040	12750	12740	12750	12740	97
413	20240625	142500	586738870	12740	12740	12740	12740	1
414	20240625	142400	586726130	12740	12740	12740	12740	1
415	20240625	142300	586713390	12720	12730	12730	12720	8
416	20240625	142200	586611620	12720	12720	12720	12720	0
417	20240625	142100	586611620	12720	12720	12720	12720	0
418	20240625	142000	586611620	12720	12730	12730	12720	34
419	20240625	141900	586179130	12730	12730	12730	12730	1
420	20240625	141800	586166400	12730	12730	12730	12730	100
421	20240625	141700	584893400	12750	12750	12750	12750	0
422	20240625	141600	584893400	12750	12750	12750	12750	202
423	20240625	141500	582317900	12750	12750	12750	12750	0
424	20240625	141400	582317900	12750	12750	12750	12750	0
425	20240625	141300	582317900	12750	12750	12750	12750	605
426	20240625	141200	574604150	12750	12750	12750	12750	0
427	20240625	141100	574604150	12750	12730	12750	12730	205
428	20240625	141000	571991900	12730	12720	12730	12720	491
429	20240625	140900	565746370	12720	12710	12720	12710	36
430	20240625	140800	565288780	12700	12700	12700	12700	9
431	20240625	140700	565174480	12710	12710	12710	12710	0
432	20240625	140600	565174480	12710	12700	12710	12700	100
433	20240625	140500	563904410	12690	12690	12690	12690	200
434	20240625	140400	561366410	12690	12690	12690	12690	0
435	20240625	140300	561366410	12690	12690	12690	12690	210
436	20240625	140200	558701510	12690	12690	12690	12690	0
437	20240625	140100	558701510	12690	12690	12690	12690	175
438	20240625	140000	556480760	12660	12660	12660	12660	0
439	20240625	135900	556480760	12660	12660	12660	12660	0
440	20240625	135800	556480760	12660	12650	12660	12650	2
441	20240625	135700	556455450	12660	12660	12660	12660	149
442	20240625	135600	554569110	12660	12660	12660	12660	50
443	20240625	135500	553936110	12660	12660	12660	12660	10
444	20240625	135400	553809510	12660	12660	12660	12660	50
445	20240625	135300	553176510	12690	12690	12690	12690	1
446	20240625	135200	553163820	12690	12670	12690	12670	150
447	20240625	135100	551261320	12660	12660	12660	12660	0
448	20240625	135000	551261320	12660	12660	12660	12660	0
449	20240625	134900	551261320	12660	12660	12660	12660	1
450	20240625	134800	551248660	12700	12700	12700	12700	0
451	20240625	134700	551248660	12700	12700	12700	12700	0
452	20240625	134600	551248660	12700	12700	12700	12700	10
453	20240625	134500	551121660	12700	12700	12700	12700	0
454	20240625	134400	551121660	12700	12700	12700	12700	1
455	20240625	134300	551108960	12650	12650	12650	12650	0
456	20240625	134200	551108960	12650	12640	12650	12640	352
457	20240625	134100	546656190	12640	12640	12640	12640	0
458	20240625	134000	546656190	12640	12640	12640	12640	0
459	20240625	133900	546656190	12640	12640	12640	12640	0
460	20240625	133800	546656190	12640	12640	12640	12640	1
461	20240625	133700	546643550	12640	12640	12640	12640	0
462	20240625	133600	546643550	12640	12650	12650	12640	8
463	20240625	133500	546542420	12650	12620	12650	12620	61
464	20240625	133400	545772570	12620	12630	12630	12620	408
465	20240625	133300	540623040	12630	12630	12630	12630	0
466	20240625	133200	540623040	12630	12630	12630	12630	48
467	20240625	133100	540016800	12630	12630	12630	12630	0
468	20240625	133000	540016800	12630	12630	12630	12630	327
469	20240625	132900	535886790	12650	12650	12650	12650	0
470	20240625	132800	535886790	12650	12650	12650	12650	0
471	20240625	132700	535886790	12650	12650	12650	12650	0
472	20240625	132600	535886790	12650	12650	12650	12650	10
473	20240625	132500	535760290	12650	12650	12650	12650	0
474	20240625	132400	535760290	12650	12650	12650	12650	16
475	20240625	132300	535557890	12650	12650	12650	12650	0
476	20240625	132200	535557890	12650	12650	12650	12650	0
477	20240625	132100	535557890	12650	12650	12650	12650	0
478	20240625	132000	535557890	12650	12650	12650	12650	80
479	20240625	131900	534545890	12640	12640	12640	12640	6
480	20240625	131800	534470050	12640	12640	12640	12640	0
481	20240625	131700	534470050	12640	12640	12640	12640	14
482	20240625	131600	534293090	12640	12640	12640	12640	36
483	20240625	131500	533838050	12640	12640	12640	12640	0
484	20240625	131400	533838050	12640	12640	12640	12640	19
485	20240625	131300	533597890	12650	12660	12660	12650	103
486	20240625	131200	532294930	12690	12690	12690	12690	0
487	20240625	131100	532294930	12690	12690	12690	12690	0
488	20240625	131000	532294930	12690	12690	12690	12690	0
489	20240625	130900	532294930	12690	12690	12690	12690	1
490	20240625	130800	532282240	12650	12650	12650	12650	361
491	20240625	130700	527715590	12700	12700	12700	12700	1
492	20240625	130600	527702890	12650	12670	12670	12650	305
493	20240625	130500	523843020	12710	12710	12710	12710	15
494	20240625	130400	523652370	12710	12710	12710	12710	1
495	20240625	130300	523639660	12670	12680	12680	12670	30
496	20240625	130200	523259450	12700	12700	12700	12700	10
497	20240625	130100	523132450	12710	12710	12710	12710	5
498	20240625	130000	523068900	12710	12710	12710	12710	5
499	20240625	125900	523005350	12710	12710	12710	12710	1
500	20240625	125800	522992640	12720	12650	12720	12650	8
501	20240625	125700	522891370	12730	12700	12730	12650	101
502	20240625	125600	521612830	12740	12740	12740	12740	0
503	20240625	125500	521612830	12740	12740	12740	12740	0
504	20240625	125400	521612830	12740	12740	12740	12740	50
505	20240625	125300	520975830	12740	12740	12740	12740	5
506	20240625	125200	520912130	12750	12700	12750	12690	888
507	20240625	125100	509613910	12700	12710	12710	12700	1146
508	20240625	125000	495058580	12720	12710	12720	12710	164
509	20240625	124900	492973850	12710	12710	12710	12710	54
510	20240625	124800	492287510	12720	12720	12720	12720	0
511	20240625	124700	492287510	12720	12720	12720	12720	0
512	20240625	124600	492287510	12720	12720	12720	12720	1
513	20240625	124500	492274790	12710	12710	12710	12710	7
514	20240625	124400	492185820	12740	12740	12740	12740	1
515	20240625	124300	492173080	12740	12740	12740	12730	51
516	20240625	124200	491523780	12700	12700	12700	12700	50
517	20240625	124100	490888780	12700	12740	12740	12700	357
518	20240625	124000	486345970	12760	12760	12760	12760	0
519	20240625	123900	486345970	12760	12760	12760	12760	163
520	20240625	123800	484266090	12770	12770	12770	12770	3
521	20240625	123700	484227780	12770	12770	12770	12770	83
522	20240625	123600	483167870	12760	12760	12760	12760	20
523	20240625	123500	482912670	12730	12730	12730	12730	388
524	20240625	123400	477973430	12720	12720	12720	12720	55
525	20240625	123300	477273830	12720	12700	12720	12700	100
526	20240625	123200	476002540	12700	12700	12700	12700	0
527	20240625	123100	476002540	12700	12680	12700	12680	236
528	20240625	123000	473008060	12680	12680	12680	12680	0
529	20240625	122900	473008060	12680	12680	12680	12680	1
530	20240625	122800	472995380	12600	12650	12700	12600	880
531	20240625	122700	461836520	12640	12640	12640	12640	10
532	20240625	122600	461710120	12640	12640	12640	12640	0
533	20240625	122500	461710120	12640	12640	12640	12640	0
534	20240625	122400	461710120	12640	12640	12640	12640	1
535	20240625	122300	461697480	12600	12600	12600	12600	2033
536	20240625	122200	436081680	12590	12590	12590	12590	0
537	20240625	122100	436081680	12590	12590	12590	12590	10
538	20240625	122000	435955780	12600	12600	12600	12600	0
539	20240625	121900	435955780	12600	12600	12600	12600	118
540	20240625	121800	434468980	12600	12600	12600	12600	1
541	20240625	121700	434456380	12600	12610	12610	12600	381
542	20240625	121600	429654690	12610	12600	12610	12600	491
543	20240625	121500	423463630	12600	12600	12600	12600	1000
544	20240625	121400	410863630	12590	12590	12590	12590	10
545	20240625	121300	410737730	12600	12600	12600	12600	1
546	20240625	121200	410725130	12580	12600	12600	12580	100
547	20240625	121100	409466910	12610	12610	12610	12610	205
548	20240625	121000	406881860	12610	12610	12610	12610	76
549	20240625	120900	405923500	12610	12640	12640	12610	889
550	20240625	120800	394710200	12640	12630	12640	12630	711
551	20240625	120700	385730250	12610	12610	12610	12610	261
552	20240625	120600	382439040	12610	12610	12610	12610	0
553	20240625	120500	382439040	12610	12610	12610	12610	0
554	20240625	120400	382439040	12610	12610	12610	12610	0
555	20240625	120300	382439040	12610	12610	12610	12610	0
556	20240625	120200	382439040	12610	12610	12610	12570	112
557	20240625	120100	381026840	12630	12630	12630	12630	0
558	20240625	120000	381026840	12630	12630	12630	12630	0
559	20240625	115900	381026840	12630	12630	12630	12630	0
560	20240625	115800	381026840	12630	12570	12630	12570	133
561	20240625	115700	379354970	12570	12570	12570	12570	0
562	20240625	115600	379354970	12570	12560	12570	12560	70
563	20240625	115500	378475670	12560	12560	12560	12560	100
564	20240625	115400	377219670	12560	12560	12560	12560	1
565	20240625	115300	377207110	12560	12540	12560	12510	1909
566	20240625	115200	353308890	12570	12550	12570	12540	870
567	20240625	115100	342397040	12540	12540	12540	12540	0
568	20240625	115000	342397040	12540	12560	12560	12540	174
569	20240625	114900	340213470	12560	12560	12560	12560	426
570	20240625	114800	334862910	12560	12560	12560	12560	40
571	20240625	114700	334360510	12540	12570	12570	12540	1840
572	20240625	114600	311249830	12580	12580	12580	12580	225
573	20240625	114500	308419330	12600	12600	12600	12600	0
574	20240625	114400	308419330	12600	12600	12600	12600	1
575	20240625	114300	308406730	12570	12570	12570	12570	0
576	20240625	114200	308406730	12570	12570	12570	12570	0
577	20240625	114100	308406730	12570	12570	12570	12570	0
578	20240625	114000	308406730	12570	12590	12590	12570	500
579	20240625	113900	302115940	12600	12600	12600	12600	10
580	20240625	113800	301989940	12600	12600	12600	12600	678
581	20240625	113700	293447140	12600	12600	12600	12600	0
582	20240625	113600	293447140	12600	12580	12600	12580	113
583	20240625	113500	292024820	12590	12590	12590	12590	32
584	20240625	113400	291621940	12590	12590	12590	12590	36
585	20240625	113300	291168700	12600	12600	12600	12600	0
586	20240625	113200	291168700	12600	12600	12600	12600	0
587	20240625	113100	291168700	12600	12600	12600	12600	0
588	20240625	113000	291168700	12600	12600	12600	12600	0
589	20240625	112900	291168700	12600	12600	12600	12600	0
590	20240625	112800	291168700	12600	12600	12600	12600	0
591	20240625	112700	291168700	12600	12600	12600	12600	18
592	20240625	112600	290941900	12600	12590	12600	12590	21
593	20240625	112500	290677460	12600	12600	12600	12600	15
594	20240625	112400	290488460	12600	12580	12600	12570	109
595	20240625	112300	289117270	12600	12600	12600	12600	0
596	20240625	112200	289117270	12600	12580	12600	12580	236
597	20240625	112100	286148370	12590	12590	12590	12590	20
598	20240625	112000	285896570	12590	12600	12600	12590	573
599	20240625	111900	278682350	12600	12600	12600	12600	86
600	20240625	111800	277598750	12600	12600	12600	12600	30
601	20240625	111700	277220750	12600	12600	12600	12600	742
602	20240625	111600	267871550	12600	12600	12600	12590	40
603	20240625	111500	267367750	12600	12620	12620	12600	1376
604	20240625	111400	250024320	12620	12620	12620	12620	25
605	20240625	111300	249708820	12640	12640	12640	12640	5
606	20240625	111200	249645620	12640	12640	12640	12640	18
607	20240625	111100	249418100	12640	12650	12650	12640	83
608	20240625	111000	248368970	12640	12640	12640	12640	0
609	20240625	110900	248368970	12640	12640	12640	12640	2
610	20240625	110800	248343690	12640	12640	12640	12640	0
611	20240625	110700	248343690	12640	12640	12640	12640	0
612	20240625	110600	248343690	12640	12640	12640	12640	0
613	20240625	110500	248343690	12640	12640	12640	12640	0
614	20240625	110400	248343690	12640	12640	12640	12640	2
615	20240625	110300	248318410	12610	12610	12610	12610	200
616	20240625	110200	245796410	12620	12620	12620	12620	0
617	20240625	110100	245796410	12620	12620	12620	12620	403
618	20240625	110000	240710550	12620	12630	12630	12620	300
619	20240625	105900	236924540	12650	12650	12650	12650	0
620	20240625	105800	236924540	12650	12650	12650	12650	1
621	20240625	105700	236911890	12650	12650	12650	12650	217
622	20240625	105600	234166840	12630	12630	12630	12630	72
623	20240625	105500	233257480	12620	12620	12620	12620	0
624	20240625	105400	233257480	12620	12620	12620	12620	100
625	20240625	105300	231995480	12650	12620	12650	12620	70
626	20240625	105200	231111960	12620	12620	12620	12620	66
627	20240625	105100	230279040	12650	12650	12650	12650	0
628	20240625	105000	230279040	12650	12650	12650	12650	4
629	20240625	104900	230228440	12620	12650	12650	12620	164
630	20240625	104800	228156300	12630	12630	12630	12630	1
631	20240625	104700	228143670	12670	12670	12670	12670	1
632	20240625	104600	228131000	12610	12620	12620	12610	83
633	20240625	104500	227084270	12680	12680	12680	12680	83
634	20240625	104400	226031830	12680	12650	12680	12610	1249
635	20240625	104300	210254400	12650	12640	12650	12640	155
636	20240625	104200	208294550	12640	12640	12640	12640	500
637	20240625	104100	201974550	12650	12680	12680	12640	1484
638	20240625	104000	183191870	12680	12680	12680	12680	275
639	20240625	103900	179704870	12680	12700	12700	12680	325
640	20240625	103800	175582310	12700	12700	12700	12700	1
641	20240625	103700	175569610	12690	12690	12690	12690	0
642	20240625	103600	175569610	12690	12690	12690	12690	0
643	20240625	103500	175569610	12690	12690	12690	12690	0
644	20240625	103400	175569610	12690	12700	12710	12690	422
645	20240625	103300	170208830	12700	12700	12700	12700	10
646	20240625	103200	170081830	12700	12700	12700	12700	1
647	20240625	103100	170069130	12690	12710	12710	12690	558
648	20240625	103000	162983790	12710	12710	12710	12710	0
649	20240625	102900	162983790	12710	12710	12710	12710	0
650	20240625	102800	162983790	12710	12720	12720	12710	275
651	20240625	102700	159488440	12720	12720	12720	12720	0
652	20240625	102600	159488440	12720	12720	12720	12720	5
653	20240625	102500	159424840	12720	12720	12720	12720	0
654	20240625	102400	159424840	12720	12720	12720	12720	300
655	20240625	102300	155608840	12720	12720	12720	12720	62
656	20240625	102200	154820200	12710	12710	12710	12710	0
657	20240625	102100	154820200	12710	12710	12710	12710	0
658	20240625	102000	154820200	12710	12710	12710	12710	0
659	20240625	101900	154820200	12710	12720	12720	12710	61
660	20240625	101800	154044330	12770	12730	12770	12720	301
661	20240625	101700	150213980	12770	12770	12770	12770	7
662	20240625	101600	150124590	12770	12770	12770	12770	0
663	20240625	101500	150124590	12770	12770	12770	12770	0
664	20240625	101400	150124590	12770	12770	12770	12770	0
665	20240625	101300	150124590	12770	12770	12770	12770	0
666	20240625	101200	150124590	12770	12770	12770	12770	0
667	20240625	101100	150124590	12770	12770	12770	12770	0
668	20240625	101000	150124590	12770	12770	12770	12770	0
669	20240625	100900	150124590	12770	12770	12770	12770	1
670	20240625	100800	150111820	12720	12750	12780	12720	771
671	20240625	100700	140285030	12750	12750	12750	12750	0
672	20240625	100600	140285030	12750	12750	12750	12750	1
673	20240625	100500	140272280	12730	12730	12730	12730	300
674	20240625	100400	136453280	12750	12750	12750	12750	78
675	20240625	100300	135458780	12750	12750	12750	12750	321
676	20240625	100200	131366030	12750	12750	12750	12750	11
677	20240625	100100	131225780	12720	12730	12730	12720	57
678	20240625	100000	130500640	12750	12750	12750	12750	5
679	20240625	095900	130436890	12750	12750	12750	12750	0
680	20240625	095800	130436890	12750	12750	12750	12750	0
681	20240625	095700	130436890	12750	12750	12750	12740	26
682	20240625	095600	130105490	12770	12770	12770	12770	43
683	20240625	095500	129556380	12780	12780	12780	12780	1
684	20240625	095400	129543600	12770	12770	12770	12770	56
685	20240625	095300	128828480	12770	12770	12770	12770	9
686	20240625	095200	128713550	12770	12770	12770	12770	1
687	20240625	095100	128700780	12780	12780	12780	12780	22
688	20240625	095000	128419620	12780	12780	12780	12780	0
689	20240625	094900	128419620	12780	12780	12780	12780	0
690	20240625	094800	128419620	12780	12780	12780	12780	57
691	20240625	094700	127691160	12780	12730	12780	12730	290
692	20240625	094600	123993650	12730	12700	12730	12700	150
693	20240625	094500	122088620	12700	12700	12700	12700	1
694	20240625	094400	122075920	12660	12670	12670	12660	277
695	20240625	094300	118568980	12670	12670	12670	12670	1
696	20240625	094200	118556310	12670	12670	12670	12670	0
697	20240625	094100	118556310	12670	12700	12700	12670	1600
698	20240625	094000	98276760	12700	12740	12740	12700	105
699	20240625	093900	96943120	12740	12740	12740	12740	2
700	20240625	093800	96917640	12730	12730	12730	12730	39
701	20240625	093700	96421170	12730	12710	12730	12710	31
702	20240625	093600	96026560	12700	12740	12740	12700	10
703	20240625	093500	95899330	12730	12730	12730	12730	276
704	20240625	093400	92385850	12730	12720	12730	12720	31
705	20240625	093300	91991330	12680	12700	12700	12680	66
706	20240625	093200	91153450	12700	12700	12700	12700	0
707	20240625	093100	91153450	12700	12720	12730	12700	18
708	20240625	093000	90924570	12740	12740	12740	12740	612
709	20240625	092900	83127690	12740	12750	12750	12660	259
710	20240625	092800	79844990	12800	12800	12800	12800	0
711	20240625	092700	79844990	12800	12790	12800	12790	133
712	20240625	092600	78143620	12790	12770	12790	12770	10
713	20240625	092500	78015900	12790	12790	12790	12780	11
714	20240625	092400	77875220	12720	12810	12810	12720	1010
715	20240625	092300	65024280	12810	12810	12810	12800	17
716	20240625	092200	64806520	12730	12800	12830	12730	1121
717	20240625	092100	50527940	12840	12840	12840	12840	0
718	20240625	092000	50527940	12840	12790	12840	12790	56
719	20240625	091900	49811500	12800	12800	12800	12800	0
720	20240625	091800	49811500	12800	12800	12800	12800	10
721	20240625	091700	49683500	12760	12800	12800	12760	101
722	20240625	091600	48394100	12800	12810	12810	12800	163
723	20240625	091500	46306700	12870	12870	12870	12870	1
724	20240625	091400	46293830	12810	12810	12810	12810	31
725	20240625	091300	45896720	12810	12810	12810	12810	1
726	20240625	091200	45883910	12870	12890	12890	12820	476
727	20240625	091100	39763260	12890	12890	12890	12890	77
728	20240625	091000	38770730	12890	12890	12890	12820	59
729	20240625	090900	38010780	12890	12890	12890	12890	320
730	20240625	090800	33885980	12890	12890	12890	12890	341
731	20240625	090700	29490490	12890	12860	12890	12860	648
732	20240625	090600	21139900	12860	12890	12890	12780	364
733	20240625	090500	16461400	12890	12790	12890	12790	627
734	20240625	090400	8407410	12720	12790	12790	12720	231
735	20240625	090300	5462270	12810	12810	12820	12810	130
736	20240625	090200	3796880	12820	12820	12820	12740	124
737	20240625	090100	2216880	12830	12740	12830	12740	9
738	20240625	090000	2102130	12850	12850	12850	12740	164