KissMeData/175140/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203200	563476500	7980	7980	7980	7980	698
3	20240625	203100	563476500	7980	7980	7980	7980	0
4	20240625	203000	563476500	7980	7980	7980	7980	0
5	20240625	202900	563476500	7980	7980	7980	7980	0
6	20240625	202800	563476500	7980	7980	7980	7980	0
7	20240625	202700	563476500	7980	7980	7980	7980	0
8	20240625	202600	563476500	7980	7980	7980	7980	0
9	20240625	202500	563476500	7980	7980	7980	7980	0
10	20240625	202400	563476500	7980	7980	7980	7980	0
11	20240625	202300	563476500	7980	7980	7980	7980	0
12	20240625	202200	563476500	7980	7980	7980	7980	0
13	20240625	202100	563476500	7980	7980	7980	7980	0
14	20240625	202000	563476500	7980	7980	7980	7980	0
15	20240625	201900	563476500	7980	7980	7980	7980	0
16	20240625	201800	563476500	7980	7980	7980	7980	0
17	20240625	201700	563476500	7980	7980	7980	7980	0
18	20240625	201600	563476500	7980	7980	7980	7980	0
19	20240625	201500	563476500	7980	7980	7980	7980	0
20	20240625	201400	563476500	7980	7980	7980	7980	0
21	20240625	201300	563476500	7980	7980	7980	7980	0
22	20240625	201200	563476500	7980	7980	7980	7980	0
23	20240625	201100	563476500	7980	7980	7980	7980	0
24	20240625	201000	563476500	7980	7980	7980	7980	0
25	20240625	200900	563476500	7980	7980	7980	7980	0
26	20240625	200800	563476500	7980	7980	7980	7980	0
27	20240625	200700	563476500	7980	7980	7980	7980	0
28	20240625	200600	563476500	7980	7980	7980	7980	0
29	20240625	200500	563476500	7980	7980	7980	7980	0
30	20240625	200400	563476500	7980	7980	7980	7980	0
31	20240625	200300	563476500	7980	7980	7980	7980	0
32	20240625	200200	563476500	7980	7980	7980	7980	698
33	20240625	200100	563476500	7980	7980	7980	7980	0
34	20240625	200000	563476500	7980	7980	7980	7980	0
35	20240625	195900	563476500	7980	7980	7980	7980	0
36	20240625	195800	563476500	7980	7980	7980	7980	0
37	20240625	195700	563476500	7980	7980	7980	7980	0
38	20240625	195600	563476500	7980	7980	7980	7980	0
39	20240625	195500	563476500	7980	7980	7980	7980	0
40	20240625	195400	563476500	7980	7980	7980	7980	0
41	20240625	195300	563476500	7980	7980	7980	7980	0
42	20240625	195200	563476500	7980	7980	7980	7980	0
43	20240625	195100	563476500	7980	7980	7980	7980	0
44	20240625	195000	563476500	7980	7980	7980	7980	0
45	20240625	194900	563476500	7980	7980	7980	7980	0
46	20240625	194800	563476500	7980	7980	7980	7980	0
47	20240625	194700	563476500	7980	7980	7980	7980	0
48	20240625	194600	563476500	7980	7980	7980	7980	0
49	20240625	194500	563476500	7980	7980	7980	7980	0
50	20240625	194400	563476500	7980	7980	7980	7980	0
51	20240625	194300	563476500	7980	7980	7980	7980	0
52	20240625	194200	563476500	7980	7980	7980	7980	0
53	20240625	194100	563476500	7980	7980	7980	7980	0
54	20240625	194000	563476500	7980	7980	7980	7980	0
55	20240625	193900	563476500	7980	7980	7980	7980	0
56	20240625	193800	563476500	7980	7980	7980	7980	0
57	20240625	193700	563476500	7980	7980	7980	7980	0
58	20240625	193600	563476500	7980	7980	7980	7980	0
59	20240625	193500	563476500	7980	7980	7980	7980	0
60	20240625	193400	563476500	7980	7980	7980	7980	0
61	20240625	193300	563476500	7980	7980	7980	7980	0
62	20240625	193200	563476500	7980	7980	7980	7980	698
63	20240625	193100	563476500	7980	7980	7980	7980	0
64	20240625	193000	563476500	7980	7980	7980	7980	0
65	20240625	192900	563476500	7980	7980	7980	7980	0
66	20240625	192800	563476500	7980	7980	7980	7980	0
67	20240625	192700	563476500	7980	7980	7980	7980	0
68	20240625	192600	563476500	7980	7980	7980	7980	0
69	20240625	192500	563476500	7980	7980	7980	7980	0
70	20240625	192400	563476500	7980	7980	7980	7980	0
71	20240625	192300	563476500	7980	7980	7980	7980	0
72	20240625	192200	563476500	7980	7980	7980	7980	0
73	20240625	192100	563476500	7980	7980	7980	7980	0
74	20240625	192000	563476500	7980	7980	7980	7980	0
75	20240625	191900	563476500	7980	7980	7980	7980	0
76	20240625	191800	563476500	7980	7980	7980	7980	0
77	20240625	191700	563476500	7980	7980	7980	7980	0
78	20240625	191600	563476500	7980	7980	7980	7980	0
79	20240625	191500	563476500	7980	7980	7980	7980	0
80	20240625	191400	563476500	7980	7980	7980	7980	0
81	20240625	191300	563476500	7980	7980	7980	7980	0
82	20240625	191200	563476500	7980	7980	7980	7980	0
83	20240625	191100	563476500	7980	7980	7980	7980	0
84	20240625	191000	563476500	7980	7980	7980	7980	0
85	20240625	190900	563476500	7980	7980	7980	7980	0
86	20240625	190800	563476500	7980	7980	7980	7980	0
87	20240625	190700	563476500	7980	7980	7980	7980	0
88	20240625	190600	563476500	7980	7980	7980	7980	0
89	20240625	190500	563476500	7980	7980	7980	7980	0
90	20240625	190400	563476500	7980	7980	7980	7980	0
91	20240625	190300	563476500	7980	7980	7980	7980	0
92	20240625	190200	563476500	7980	7980	7980	7980	698
93	20240625	190100	563476500	7980	7980	7980	7980	0
94	20240625	190000	563476500	7980	7980	7980	7980	0
95	20240625	185900	563476500	7980	7980	7980	7980	0
96	20240625	185800	563476500	7980	7980	7980	7980	0
97	20240625	185700	563476500	7980	7980	7980	7980	0
98	20240625	185600	563476500	7980	7980	7980	7980	0
99	20240625	185500	563476500	7980	7980	7980	7980	0
100	20240625	185400	563476500	7980	7980	7980	7980	0
101	20240625	185300	563476500	7980	7980	7980	7980	0
102	20240625	185200	563476500	7980	7980	7980	7980	0
103	20240625	185100	563476500	7980	7980	7980	7980	0
104	20240625	185000	563476500	7980	7980	7980	7980	0
105	20240625	184900	563476500	7980	7980	7980	7980	0
106	20240625	184800	563476500	7980	7980	7980	7980	0
107	20240625	184700	563476500	7980	7980	7980	7980	0
108	20240625	184600	563476500	7980	7980	7980	7980	0
109	20240625	184500	563476500	7980	7980	7980	7980	0
110	20240625	184400	563476500	7980	7980	7980	7980	0
111	20240625	184300	563476500	7980	7980	7980	7980	0
112	20240625	184200	563476500	7980	7980	7980	7980	0
113	20240625	184100	563476500	7980	7980	7980	7980	0
114	20240625	184000	563476500	7980	7980	7980	7980	0
115	20240625	183900	563476500	7980	7980	7980	7980	0
116	20240625	183800	563476500	7980	7980	7980	7980	0
117	20240625	183700	563476500	7980	7980	7980	7980	0
118	20240625	183600	563476500	7980	7980	7980	7980	0
119	20240625	183500	563476500	7980	7980	7980	7980	0
120	20240625	183400	563476500	7980	7980	7980	7980	0
121	20240625	183300	563476500	7980	7980	7980	7980	0
122	20240625	183200	563476500	7980	7980	7980	7980	698
123	20240625	183100	563476500	7980	7980	7980	7980	0
124	20240625	183000	563476500	7980	7980	7980	7980	0
125	20240625	182900	563476500	7980	7980	7980	7980	0
126	20240625	182800	563476500	7980	7980	7980	7980	0
127	20240625	182700	563476500	7980	7980	7980	7980	0
128	20240625	182600	563476500	7980	7980	7980	7980	0
129	20240625	182500	563476500	7980	7980	7980	7980	0
130	20240625	182400	563476500	7980	7980	7980	7980	0
131	20240625	182300	563476500	7980	7980	7980	7980	0
132	20240625	182200	563476500	7980	7980	7980	7980	0
133	20240625	182100	563476500	7980	7980	7980	7980	0
134	20240625	182000	563476500	7980	7980	7980	7980	0
135	20240625	181900	563476500	7980	7980	7980	7980	0
136	20240625	181800	563476500	7980	7980	7980	7980	0
137	20240625	181700	563476500	7980	7980	7980	7980	0
138	20240625	181600	563476500	7980	7980	7980	7980	0
139	20240625	181500	563476500	7980	7980	7980	7980	0
140	20240625	181400	563476500	7980	7980	7980	7980	0
141	20240625	181300	563476500	7980	7980	7980	7980	0
142	20240625	181200	563476500	7980	7980	7980	7980	0
143	20240625	181100	563476500	7980	7980	7980	7980	0
144	20240625	181000	563476500	7980	7980	7980	7980	0
145	20240625	180900	563476500	7980	7980	7980	7980	0
146	20240625	180800	563476500	7980	7980	7980	7980	0
147	20240625	180700	563476500	7980	7980	7980	7980	0
148	20240625	180600	563476500	7980	7980	7980	7980	0
149	20240625	180500	563476500	7980	7980	7980	7980	0
150	20240625	180400	563476500	7980	7980	7980	7980	0
151	20240625	180300	563476500	7980	7980	7980	7980	0
152	20240625	180200	563476500	7980	7980	7980	7980	698
153	20240625	180100	563476500	7980	7980	7980	7980	0
154	20240625	180000	563476500	7980	7980	7980	7980	0
155	20240625	175900	563476500	7980	7980	7980	7980	0
156	20240625	175800	563476500	7980	7980	7980	7980	0
157	20240625	175700	563476500	7980	7980	7980	7980	0
158	20240625	175600	563476500	7980	7980	7980	7980	0
159	20240625	175500	563476500	7980	7980	7980	7980	0
160	20240625	175400	563476500	7980	7980	7980	7980	0
161	20240625	175300	563476500	7980	7980	7980	7980	0
162	20240625	175200	563476500	7980	7980	7980	7980	0
163	20240625	175100	563476500	7980	7980	7980	7980	0
164	20240625	175000	563476500	7980	7980	7980	7980	0
165	20240625	174900	563476500	7980	7980	7980	7980	0
166	20240625	174800	563476500	7980	7980	7980	7980	0
167	20240625	174700	563476500	7980	7980	7980	7980	0
168	20240625	174600	563476500	7980	7980	7980	7980	0
169	20240625	174500	563476500	7980	7980	7980	7980	0
170	20240625	174400	563476500	7980	7980	7980	7980	0
171	20240625	174300	563476500	7980	7980	7980	7980	0
172	20240625	174200	563476500	7980	7980	7980	7980	0
173	20240625	174100	563476500	7980	7980	7980	7980	0
174	20240625	174000	563476500	7980	7980	7980	7980	0
175	20240625	173900	563476500	7980	7980	7980	7980	0
176	20240625	173800	563476500	7980	7980	7980	7980	0
177	20240625	173700	563476500	7980	7980	7980	7980	0
178	20240625	173600	563476500	7980	7980	7980	7980	0
179	20240625	173500	563476500	7980	7980	7980	7980	0
180	20240625	173400	563476500	7980	7980	7980	7980	0
181	20240625	173300	563476500	7980	7980	7980	7980	0
182	20240625	173200	563476500	7980	7980	7980	7980	698
183	20240625	173100	563476500	7980	7980	7980	7980	0
184	20240625	173000	563476500	7980	7980	7980	7980	0
185	20240625	172900	563476500	7980	7980	7980	7980	0
186	20240625	172800	563476500	7980	7980	7980	7980	0
187	20240625	172700	563476500	7980	7980	7980	7980	0
188	20240625	172600	563476500	7980	7980	7980	7980	0
189	20240625	172500	563476500	7980	7980	7980	7980	0
190	20240625	172400	563476500	7980	7980	7980	7980	0
191	20240625	172300	563476500	7980	7980	7980	7980	0
192	20240625	172200	563476500	7980	7980	7980	7980	0
193	20240625	172100	563476500	7980	7980	7980	7980	0
194	20240625	172000	563476500	7980	7980	7980	7980	0
195	20240625	171900	563476500	7980	7980	7980	7980	0
196	20240625	171800	563476500	7980	7980	7980	7980	0
197	20240625	171700	563476500	7980	7980	7980	7980	0
198	20240625	171600	563476500	7980	7980	7980	7980	0
199	20240625	171500	563476500	7980	7980	7980	7980	0
200	20240625	171400	563476500	7980	7980	7980	7980	0
201	20240625	171300	563476500	7980	7980	7980	7980	0
202	20240625	171200	563476500	7980	7980	7980	7980	0
203	20240625	171100	563476500	7980	7980	7980	7980	0
204	20240625	171000	563476500	7980	7980	7980	7980	0
205	20240625	170900	563476500	7980	7980	7980	7980	0
206	20240625	170800	563476500	7980	7980	7980	7980	0
207	20240625	170700	563476500	7980	7980	7980	7980	0
208	20240625	170600	563476500	7980	7980	7980	7980	0
209	20240625	170500	563476500	7980	7980	7980	7980	0
210	20240625	170400	563476500	7980	7980	7980	7980	0
211	20240625	170300	563476500	7980	7980	7980	7980	0
212	20240625	170200	563476500	7980	7980	7980	7980	698
213	20240625	170100	563476500	7980	7980	7980	7980	0
214	20240625	170000	563476500	7980	7980	7980	7980	0
215	20240625	165900	563476500	7980	7980	7980	7980	0
216	20240625	165800	563476500	7980	7980	7980	7980	0
217	20240625	165700	563476500	7980	7980	7980	7980	0
218	20240625	165600	563476500	7980	7980	7980	7980	0
219	20240625	165500	563476500	7980	7980	7980	7980	0
220	20240625	165400	563476500	7980	7980	7980	7980	0
221	20240625	165300	563476500	7980	7980	7980	7980	0
222	20240625	165200	563476500	7980	7980	7980	7980	0
223	20240625	165100	563476500	7980	7980	7980	7980	0
224	20240625	165000	563476500	7980	7980	7980	7980	0
225	20240625	164900	563476500	7980	7980	7980	7980	0
226	20240625	164800	563476500	7980	7980	7980	7980	0
227	20240625	164700	563476500	7980	7980	7980	7980	0
228	20240625	164600	563476500	7980	7980	7980	7980	0
229	20240625	164500	563476500	7980	7980	7980	7980	0
230	20240625	164400	563476500	7980	7980	7980	7980	0
231	20240625	164300	563476500	7980	7980	7980	7980	0
232	20240625	164200	563476500	7980	7980	7980	7980	0
233	20240625	164100	563476500	7980	7980	7980	7980	0
234	20240625	164000	563476500	7980	7980	7980	7980	0
235	20240625	163900	563476500	7980	7980	7980	7980	0
236	20240625	163800	563476500	7980	7980	7980	7980	0
237	20240625	163700	563476500	7980	7980	7980	7980	0
238	20240625	163600	563476500	7980	7980	7980	7980	0
239	20240625	163500	563476500	7980	7980	7980	7980	0
240	20240625	163400	563476500	7980	7980	7980	7980	0
241	20240625	163300	563476500	7980	7980	7980	7980	0
242	20240625	163200	563476500	7980	7980	7980	7980	698
243	20240625	163100	563476500	7980	7980	7980	7980	0
244	20240625	163000	563476500	7980	7980	7980	7980	0
245	20240625	162900	563476500	7980	7980	7980	7980	0
246	20240625	162800	563476500	7980	7980	7980	7980	0
247	20240625	162700	563476500	7980	7980	7980	7980	0
248	20240625	162600	563476500	7980	7980	7980	7980	0
249	20240625	162500	563476500	7980	7980	7980	7980	0
250	20240625	162400	563476500	7980	7980	7980	7980	0
251	20240625	162300	563476500	7980	7980	7980	7980	0
252	20240625	162200	563476500	7980	7980	7980	7980	0
253	20240625	162100	563476500	7980	7980	7980	7980	0
254	20240625	162000	563476500	7980	7980	7980	7980	0
255	20240625	161900	563476500	7980	7980	7980	7980	0
256	20240625	161800	563476500	7980	7980	7980	7980	0
257	20240625	161700	563476500	7980	7980	7980	7980	0
258	20240625	161600	563476500	7980	7980	7980	7980	0
259	20240625	161500	563476500	7980	7980	7980	7980	0
260	20240625	161400	563476500	7980	7980	7980	7980	0
261	20240625	161300	563476500	7980	7980	7980	7980	0
262	20240625	161200	563476500	7980	7980	7980	7980	0
263	20240625	161100	563476500	7980	7980	7980	7980	0
264	20240625	161000	563476500	7980	7980	7980	7980	0
265	20240625	160900	563476500	7980	7980	7980	7980	0
266	20240625	160800	563476500	7980	7980	7980	7980	0
267	20240625	160700	563476500	7980	7980	7980	7980	0
268	20240625	160600	563476500	7980	7980	7980	7980	0
269	20240625	160500	563476500	7980	7980	7980	7980	0
270	20240625	160400	563476500	7980	7980	7980	7980	0
271	20240625	160300	563476500	7980	7980	7980	7980	0
272	20240625	160200	563476500	7980	7980	7980	7980	698
273	20240625	160100	563476500	7980	7980	7980	7980	0
274	20240625	160000	563476500	7980	7980	7980	7980	0
275	20240625	155900	563476500	7980	7980	7980	7980	0
276	20240625	155800	563476500	7980	7980	7980	7980	0
277	20240625	155700	563476500	7980	7980	7980	7980	0
278	20240625	155600	563476500	7980	7980	7980	7980	0
279	20240625	155500	563476500	7980	7980	7980	7980	0
280	20240625	155400	563476500	7980	7980	7980	7980	0
281	20240625	155300	563476500	7980	7980	7980	7980	0
282	20240625	155200	563476500	7980	7980	7980	7980	0
283	20240625	155100	563476500	7980	7980	7980	7980	0
284	20240625	155000	563476500	7980	7980	7980	7980	0
285	20240625	154900	563476500	7980	7980	7980	7980	0
286	20240625	154800	563476500	7980	7980	7980	7980	0
287	20240625	154700	563476500	7980	7980	7980	7980	0
288	20240625	154600	563476500	7980	7980	7980	7980	0
289	20240625	154500	563476500	7980	7980	7980	7980	0
290	20240625	154400	563476500	7980	7980	7980	7980	0
291	20240625	154300	563476500	7980	7980	7980	7980	0
292	20240625	154200	563476500	7980	7980	7980	7980	0
293	20240625	154100	563476500	7980	7980	7980	7980	0
294	20240625	154000	563476500	7980	7980	7980	7980	0
295	20240625	153900	563476500	7980	7980	7980	7980	0
296	20240625	153800	563476500	7980	7980	7980	7980	0
297	20240625	153700	563476500	7980	7980	7980	7980	0
298	20240625	153600	563476500	7980	7980	7980	7980	0
299	20240625	153500	563476500	7980	7980	7980	7980	0
300	20240625	153400	563476500	7980	7980	7980	7980	0
301	20240625	153300	563476500	7980	7980	7980	7980	0
302	20240625	153200	563476500	7980	7980	7980	7980	698
303	20240625	153100	563476500	7980	7980	7980	7980	0
304	20240625	153000	563476500	7980	7980	7980	7980	698
305	20240625	152900	557906460	8000	8000	8000	8000	0
306	20240625	152800	557906460	8000	8000	8000	8000	0
307	20240625	152700	557906460	8000	8000	8000	8000	0
308	20240625	152600	557906460	8000	8000	8000	8000	0
309	20240625	152500	557906460	8000	8000	8000	8000	0
310	20240625	152400	557906460	8000	8000	8000	8000	0
311	20240625	152300	557906460	8000	8000	8000	8000	0
312	20240625	152200	557906460	8000	8000	8000	8000	0
313	20240625	152100	557906460	8000	8000	8000	8000	0
314	20240625	152000	557906460	8000	8000	8000	8000	0
315	20240625	151900	557906460	8000	8000	8010	7960	636
316	20240625	151800	552832490	8010	7970	8010	7970	177
317	20240625	151700	551421680	8010	7990	8010	7970	1246
318	20240625	151600	541485910	8020	8020	8020	8020	1
319	20240625	151500	541477890	7980	8010	8020	7980	1497
320	20240625	151400	529509890	8020	8020	8020	8020	279
321	20240625	151300	527272310	8020	8020	8020	8020	200
322	20240625	151200	525668310	8020	8030	8030	8020	254
323	20240625	151100	523630230	8020	8020	8020	8020	100
324	20240625	151000	522828230	8020	8020	8020	8020	100
325	20240625	150900	522026230	8020	8020	8020	8020	535
326	20240625	150800	517735530	8020	8020	8020	8020	0
327	20240625	150700	517735530	8020	8020	8020	8020	150
328	20240625	150600	516532530	8020	8020	8020	8020	6
329	20240625	150500	516484410	8020	8020	8020	8020	52
330	20240625	150400	516067370	8020	8020	8020	8020	111
331	20240625	150300	515177150	8020	8020	8020	8020	252
332	20240625	150200	513156110	8020	8010	8020	8010	2
333	20240625	150100	513140080	8010	8000	8010	8000	101
334	20240625	150000	512332070	8010	8020	8020	8000	743
335	20240625	145900	506388020	8010	8010	8010	8010	204
336	20240625	145800	504753980	8010	8010	8010	8010	351
337	20240625	145700	501942470	8020	8010	8020	8010	304
338	20240625	145600	499505750	8010	8010	8020	8010	416
339	20240625	145500	496172570	8010	8010	8010	8010	1
340	20240625	145400	496164560	8000	7990	8000	7990	3260
341	20240625	145300	470086600	7980	7970	7980	7970	255
342	20240625	145200	468051850	7960	7960	7960	7960	0
343	20240625	145100	468051850	7960	7960	7960	7960	0
344	20240625	145000	468051850	7960	7960	7960	7960	100
345	20240625	144900	467255850	7970	7970	7970	7970	135
346	20240625	144800	466179900	7990	7990	7990	7990	0
347	20240625	144700	466179900	7990	7990	8000	7990	521
348	20240625	144600	462015600	7990	7980	7990	7980	222
349	20240625	144500	460244030	7950	7950	7950	7950	0
350	20240625	144400	460244030	7950	7950	7950	7950	0
351	20240625	144300	460244030	7950	7960	7960	7950	300
352	20240625	144200	457857840	7960	7970	7970	7960	21
353	20240625	144100	457690490	7980	7980	7980	7980	5
354	20240625	144000	457650590	7980	7980	7980	7980	352
355	20240625	143900	454841630	7970	7970	7970	7970	0
356	20240625	143800	454841630	7970	7970	7970	7970	0
357	20240625	143700	454841630	7970	7970	7970	7970	100
358	20240625	143600	454044630	7980	7980	7980	7980	0
359	20240625	143500	454044630	7980	7980	7980	7980	10
360	20240625	143400	453964830	7980	7980	7980	7980	0
361	20240625	143300	453964830	7980	7980	7980	7980	20
362	20240625	143200	453805230	7990	7990	7990	7990	0
363	20240625	143100	453805230	7990	7990	7990	7990	0
364	20240625	143000	453805230	7990	7990	7990	7990	0
365	20240625	142900	453805230	7990	7990	7990	7990	2
366	20240625	142800	453789250	7990	7990	7990	7990	0
367	20240625	142700	453789250	7990	7990	7990	7990	0
368	20240625	142600	453789250	7990	7990	7990	7990	1
369	20240625	142500	453781260	7950	7950	7950	7950	141
370	20240625	142400	452660310	7990	7990	7990	7990	1500
371	20240625	142300	440675310	7990	7990	7990	7990	53
372	20240625	142200	440251840	7990	7990	7990	7990	0
373	20240625	142100	440251840	7990	7990	7990	7990	0
374	20240625	142000	440251840	7990	7990	7990	7990	50
375	20240625	141900	439852340	7990	7990	7990	7990	2
376	20240625	141800	439836360	7950	7950	7950	7950	3132
377	20240625	141700	414936960	7950	7950	7950	7950	1791
378	20240625	141600	400698510	7950	7950	7950	7950	31
379	20240625	141500	400452060	7940	7940	7940	7940	101
380	20240625	141400	399650120	7950	7950	7950	7950	0
381	20240625	141300	399650120	7950	7950	7950	7950	0
382	20240625	141200	399650120	7950	7950	7950	7950	0
383	20240625	141100	399650120	7950	7940	7950	7940	508
384	20240625	141000	395616520	7950	7950	7950	7950	248
385	20240625	140900	393644920	7950	7950	7950	7950	29
386	20240625	140800	393414370	7950	7950	7950	7950	110
387	20240625	140700	392539870	7950	7950	7950	7950	1000
388	20240625	140600	384589870	7950	7950	7950	7950	25
389	20240625	140500	384391120	7950	7950	7950	7950	0
390	20240625	140400	384391120	7950	7950	7950	7950	70
391	20240625	140300	383834620	7950	7950	7950	7950	50
392	20240625	140200	383437120	7950	7950	7950	7950	1
393	20240625	140100	383429170	7940	7940	7940	7940	0
394	20240625	140000	383429170	7940	7940	7940	7940	0
395	20240625	135900	383429170	7940	7950	7950	7940	31
396	20240625	135800	383183020	7950	7950	7950	7950	0
397	20240625	135700	383183020	7950	7950	7950	7950	0
398	20240625	135600	383183020	7950	7950	7950	7950	15
399	20240625	135500	383063770	7950	7950	7950	7950	26
400	20240625	135400	382857070	7950	7950	7950	7950	20
401	20240625	135300	382698070	7950	7940	7950	7940	150
402	20240625	135200	381506570	7950	7950	7950	7950	500
403	20240625	135100	377531570	7950	7950	7950	7950	0
404	20240625	135000	377531570	7950	7950	7950	7950	960
405	20240625	134900	369899570	7950	7950	7950	7950	110
406	20240625	134800	369025070	7960	7960	7960	7960	0
407	20240625	134700	369025070	7960	7960	7960	7960	20
408	20240625	134600	368865870	7960	7960	7960	7960	21
409	20240625	134500	368698710	7960	7960	7960	7960	0
410	20240625	134400	368698710	7960	7960	7960	7960	56
411	20240625	134300	368252950	7970	7970	7970	7970	150
412	20240625	134200	367057450	7990	7990	7990	7990	0
413	20240625	134100	367057450	7990	7970	7990	7970	13
414	20240625	134000	366953810	7970	7970	7970	7970	0
415	20240625	133900	366953810	7970	7970	7970	7970	28
416	20240625	133800	366730650	7970	7970	7970	7970	0
417	20240625	133700	366730650	7970	7970	7970	7970	19
418	20240625	133600	366579220	7970	7970	7970	7970	1
419	20240625	133500	366571250	7990	7990	7990	7990	55
420	20240625	133400	366131800	7950	7950	7950	7950	0
421	20240625	133300	366131800	7950	7950	7950	7950	0
422	20240625	133200	366131800	7950	7950	7950	7950	0
423	20240625	133100	366131800	7950	7950	7950	7950	0
424	20240625	133000	366131800	7950	7950	7950	7950	0
425	20240625	132900	366131800	7950	7950	7950	7950	0
426	20240625	132800	366131800	7950	7950	7950	7940	19
427	20240625	132700	365980780	7950	7950	7950	7950	11
428	20240625	132600	365893330	7950	7950	7950	7940	207
429	20240625	132500	364249180	7950	7950	7950	7950	0
430	20240625	132400	364249180	7950	7950	7950	7950	0
431	20240625	132300	364249180	7950	7950	7950	7950	233
432	20240625	132200	362396830	7950	7950	7950	7950	0
433	20240625	132100	362396830	7950	7950	7950	7950	0
434	20240625	132000	362396830	7950	7950	7950	7950	125
435	20240625	131900	361403080	7950	7950	7950	7950	0
436	20240625	131800	361403080	7950	7950	7950	7950	0
437	20240625	131700	361403080	7950	7950	7950	7950	18
438	20240625	131600	361259980	7950	7950	7950	7950	152
439	20240625	131500	360051580	7950	7950	7950	7950	1
440	20240625	131400	360043630	7960	7960	7960	7960	1
441	20240625	131300	360035670	7960	7960	7960	7960	83
442	20240625	131200	359374990	7960	7960	7960	7960	0
443	20240625	131100	359374990	7960	7960	7960	7960	84
444	20240625	131000	358706350	7970	7970	7970	7970	40
445	20240625	130900	358387550	7970	7970	7970	7970	30
446	20240625	130800	358148450	7970	7970	7970	7970	53
447	20240625	130700	357726040	7990	7990	7990	7990	0
448	20240625	130600	357726040	7990	7990	7990	7990	1
449	20240625	130500	357718050	7960	7960	7960	7960	87
450	20240625	130400	357025530	7960	7960	7960	7960	3
451	20240625	130300	357001650	7950	7950	7950	7950	148
452	20240625	130200	355825050	7960	7960	7960	7960	0
453	20240625	130100	355825050	7960	7960	7960	7960	0
454	20240625	130000	355825050	7960	7960	7960	7960	0
455	20240625	125900	355825050	7960	7960	7960	7960	0
456	20240625	125800	355825050	7960	7960	7960	7960	15
457	20240625	125700	355705650	7960	7960	7960	7960	1
458	20240625	125600	355697690	7950	7960	7960	7950	43
459	20240625	125500	355355640	7960	7960	7960	7960	55
460	20240625	125400	354917840	7960	7960	7960	7960	10
461	20240625	125300	354838240	7960	7960	7960	7960	30
462	20240625	125200	354599440	7960	7950	7960	7950	71
463	20240625	125100	354034980	7950	7950	7950	7950	80
464	20240625	125000	353398980	7960	7960	7960	7960	5
465	20240625	124900	353359180	7960	7960	7960	7960	15
466	20240625	124800	353239780	7960	7960	7960	7960	0
467	20240625	124700	353239780	7960	7960	7960	7960	0
468	20240625	124600	353239780	7960	7960	7960	7960	5
469	20240625	124500	353199980	7960	7960	7960	7960	0
470	20240625	124400	353199980	7960	7960	7960	7960	22
471	20240625	124300	353024860	7960	7960	7960	7960	1
472	20240625	124200	353016900	7950	7950	7950	7950	0
473	20240625	124100	353016900	7950	7950	7950	7950	38
474	20240625	124000	352714800	7960	7960	7960	7960	1
475	20240625	123900	352706840	7960	7960	7960	7960	0
476	20240625	123800	352706840	7960	7960	7960	7960	0
477	20240625	123700	352706840	7960	7960	7960	7960	0
478	20240625	123600	352706840	7960	7960	7960	7960	0
479	20240625	123500	352706840	7960	7940	7960	7940	96
480	20240625	123400	351944580	7950	7950	7950	7950	155
481	20240625	123300	350712330	7960	7960	7960	7960	0
482	20240625	123200	350712330	7960	7960	7960	7960	0
483	20240625	123100	350712330	7960	7960	7960	7960	0
484	20240625	123000	350712330	7960	7960	7960	7960	0
485	20240625	122900	350712330	7960	7960	7960	7960	0
486	20240625	122800	350712330	7960	7960	7960	7960	20
487	20240625	122700	350553130	7960	7960	7960	7960	1
488	20240625	122600	350545170	7940	7950	7950	7940	130
489	20240625	122500	349512130	7960	7960	7960	7960	1
490	20240625	122400	349504170	7950	7950	7950	7950	0
491	20240625	122300	349504170	7950	7950	7950	7950	0
492	20240625	122200	349504170	7950	7950	7950	7950	0
493	20240625	122100	349504170	7950	7970	7970	7950	70
494	20240625	122000	348947010	7980	7980	7980	7980	1
495	20240625	121900	348939030	8000	8000	8000	8000	0
496	20240625	121800	348939030	8000	8000	8000	8000	0
497	20240625	121700	348939030	8000	8000	8000	8000	0
498	20240625	121600	348939030	8000	8000	8000	8000	0
499	20240625	121500	348939030	8000	8000	8000	8000	0
500	20240625	121400	348939030	8000	8000	8000	8000	0
501	20240625	121300	348939030	8000	8000	8000	8000	1
502	20240625	121200	348931030	7990	7990	7990	7990	1
503	20240625	121100	348923040	8000	8000	8000	8000	0
504	20240625	121000	348923040	8000	8000	8000	8000	0
505	20240625	120900	348923040	8000	8000	8000	8000	0
506	20240625	120800	348923040	8000	8000	8000	8000	0
507	20240625	120700	348923040	8000	8000	8000	8000	1
508	20240625	120600	348915040	8000	8000	8000	8000	0
509	20240625	120500	348915040	8000	8000	8000	8000	0
510	20240625	120400	348915040	8000	7990	8000	7990	1189
511	20240625	120300	339405510	7990	7990	7990	7990	21
512	20240625	120200	339237720	7990	7990	7990	7990	0
513	20240625	120100	339237720	7990	7990	7990	7990	0
514	20240625	120000	339237720	7990	7980	7990	7980	130
515	20240625	115900	338200190	7980	7980	7980	7980	20
516	20240625	115800	338040590	7980	7960	7980	7960	327
517	20240625	115700	335431330	7960	7960	7960	7960	300
518	20240625	115600	333043330	7960	7960	7960	7960	0
519	20240625	115500	333043330	7960	7960	7960	7960	0
520	20240625	115400	333043330	7960	7960	7960	7960	0
521	20240625	115300	333043330	7960	7960	7960	7960	0
522	20240625	115200	333043330	7960	7960	7960	7960	0
523	20240625	115100	333043330	7960	7960	7960	7960	1
524	20240625	115000	333035370	7960	7960	7960	7960	11
525	20240625	114900	332947810	7960	7960	7960	7960	50
526	20240625	114800	332549810	7960	7960	7960	7960	0
527	20240625	114700	332549810	7960	7960	7960	7960	0
528	20240625	114600	332549810	7960	7960	7960	7960	1
529	20240625	114500	332541850	7940	7950	7950	7940	260
530	20240625	114400	330477110	7960	7950	7960	7950	8
531	20240625	114300	330413500	7950	7950	7950	7950	63
532	20240625	114200	329912650	7960	7960	7960	7960	0
533	20240625	114100	329912650	7960	7960	7960	7960	0
534	20240625	114000	329912650	7960	7960	7960	7960	0
535	20240625	113900	329912650	7960	7960	7960	7960	0
536	20240625	113800	329912650	7960	7960	7960	7960	0
537	20240625	113700	329912650	7960	7960	7960	7960	1
538	20240625	113600	329904690	7950	7960	7960	7950	117
539	20240625	113500	328974530	7960	7960	7960	7960	0
540	20240625	113400	328974530	7960	7960	7960	7960	1
541	20240625	113300	328966570	7950	7950	7950	7950	50
542	20240625	113200	328569070	7950	7950	7950	7950	100
543	20240625	113100	327774070	7960	7960	7960	7960	0
544	20240625	113000	327774070	7960	7960	7960	7960	30
545	20240625	112900	327535270	7960	7960	7960	7960	0
546	20240625	112800	327535270	7960	7960	7960	7960	11
547	20240625	112700	327447710	7960	7960	7960	7960	0
548	20240625	112600	327447710	7960	7960	7960	7960	4
549	20240625	112500	327415870	7960	7960	7960	7960	5
550	20240625	112400	327376070	7960	7960	7960	7960	99
551	20240625	112300	326588030	7960	7960	7960	7960	0
552	20240625	112200	326588030	7960	7960	7960	7960	1
553	20240625	112100	326580070	7950	7950	7950	7950	10
554	20240625	112000	326500570	7950	7950	7950	7950	300
555	20240625	111900	324115570	7960	7950	7960	7950	51
556	20240625	111800	323710110	7960	7960	7960	7960	0
557	20240625	111700	323710110	7960	7960	7960	7960	0
558	20240625	111600	323710110	7960	7960	7960	7960	5
559	20240625	111500	323670310	7960	7960	7960	7960	60
560	20240625	111400	323192710	7980	7980	7980	7980	0
561	20240625	111300	323192710	7980	7980	7980	7980	0
562	20240625	111200	323192710	7980	7980	7980	7980	0
563	20240625	111100	323192710	7980	7980	7980	7980	0
564	20240625	111000	323192710	7980	7980	7980	7980	1
565	20240625	110900	323184730	7980	7980	7980	7980	0
566	20240625	110800	323184730	7980	7980	7980	7980	50
567	20240625	110700	322785730	7990	7990	7990	7990	1
568	20240625	110600	322777740	7950	7940	7950	7940	6
569	20240625	110500	322730050	7990	7990	7990	7990	0
570	20240625	110400	322730050	7990	7990	7990	7990	1
571	20240625	110300	322722060	7980	7980	7980	7980	15
572	20240625	110200	322602360	7980	7980	7980	7980	0
573	20240625	110100	322602360	7980	7950	7980	7930	139
574	20240625	110000	321499610	7950	7950	7950	7950	90
575	20240625	105900	320784110	7950	7950	7950	7950	0
576	20240625	105800	320784110	7950	7950	7950	7950	10
577	20240625	105700	320704610	7960	7960	7960	7960	0
578	20240625	105600	320704610	7960	7960	7960	7960	0
579	20240625	105500	320704610	7960	7960	7960	7960	0
580	20240625	105400	320704610	7960	7960	7960	7960	0
581	20240625	105300	320704610	7960	7950	7960	7950	11
582	20240625	105200	320617150	7960	7960	7960	7960	0
583	20240625	105100	320617150	7960	7960	7960	7960	15
584	20240625	105000	320497750	7960	7960	7960	7960	51
585	20240625	104900	320091790	7910	7910	7910	7910	0
586	20240625	104800	320091790	7910	7960	7960	7910	2002
587	20240625	104700	304253920	7960	7960	7960	7960	1
588	20240625	104600	304245960	7930	7950	7960	7910	851
589	20240625	104500	297503850	7960	7990	7990	7960	510
590	20240625	104400	293442900	7990	7990	7990	7990	1
591	20240625	104300	293434910	7990	7990	7990	7990	0
592	20240625	104200	293434910	7990	7990	7990	7990	10
593	20240625	104100	293355010	7990	7990	7990	7990	0
594	20240625	104000	293355010	7990	7990	7990	7990	0
595	20240625	103900	293355010	7990	7990	7990	7990	0
596	20240625	103800	293355010	7990	7990	7990	7990	0
597	20240625	103700	293355010	7990	7990	7990	7990	0
598	20240625	103600	293355010	7990	7990	7990	7990	3
599	20240625	103500	293331040	7990	7990	7990	7990	10
600	20240625	103400	293251140	7990	7990	7990	7990	0
601	20240625	103300	293251140	7990	7990	7990	7990	13
602	20240625	103200	293147270	7990	7990	7990	7990	0
603	20240625	103100	293147270	7990	7970	7990	7970	112
604	20240625	103000	292252610	7970	7970	7970	7970	0
605	20240625	102900	292252610	7970	7970	7970	7970	5
606	20240625	102800	292212760	7970	7970	7970	7960	780
607	20240625	102700	286003550	7970	7970	7970	7970	1
608	20240625	102600	285995580	7970	7960	7970	7960	1147
609	20240625	102500	276859630	7960	7960	7960	7960	0
610	20240625	102400	276859630	7960	7960	7960	7960	11
611	20240625	102300	276772070	7960	7960	7960	7960	0
612	20240625	102200	276772070	7960	7960	7960	7960	0
613	20240625	102100	276772070	7960	7940	7960	7910	225
614	20240625	102000	274991160	7940	7940	7940	7940	0
615	20240625	101900	274991160	7940	7950	7950	7940	428
616	20240625	101800	271590460	7950	7950	7950	7950	5
617	20240625	101700	271550710	7950	7950	7950	7950	0
618	20240625	101600	271550710	7950	7950	7950	7950	1
619	20240625	101500	271542760	7940	7940	7940	7940	0
620	20240625	101400	271542760	7940	7940	7940	7940	482
621	20240625	101300	267715680	7940	7940	7940	7940	0
622	20240625	101200	267715680	7940	7890	7940	7890	1620
623	20240625	101100	254933830	7890	7930	7940	7890	1228
624	20240625	101000	245234030	7940	7940	7940	7940	10
625	20240625	100900	245154630	7940	7940	7940	7940	0
626	20240625	100800	245154630	7940	7940	7940	7940	36
627	20240625	100700	244868790	7940	7940	7940	7940	1
628	20240625	100600	244860850	7940	7940	7950	7940	3
629	20240625	100500	244837020	7900	7920	7950	7890	2306
630	20240625	100400	226620170	7930	7920	7930	7920	43
631	20240625	100300	226279300	7920	7930	7930	7920	152
632	20240625	100200	225074940	7930	7930	7960	7930	111
633	20240625	100100	224191710	7960	7960	7960	7960	31
634	20240625	100000	223944950	7960	7960	7960	7960	148
635	20240625	095900	222766870	7940	7940	7940	7940	148
636	20240625	095800	221591750	7930	7930	7940	7930	224
637	20240625	095700	219815410	7930	7920	7930	7920	24
638	20240625	095600	219625320	7920	7920	7920	7920	77
639	20240625	095500	219015480	7920	7930	7930	7920	778
640	20240625	095400	212853610	7930	7920	7930	7920	169
641	20240625	095300	211515120	7920	7920	7920	7910	12
642	20240625	095200	211420180	7920	7910	7920	7890	262
643	20240625	095100	209349680	7910	7910	7910	7910	91
644	20240625	095000	208629870	7880	7920	7920	7880	645
645	20240625	094900	203534990	7920	7910	7920	7900	301
646	20240625	094800	201156850	7920	7920	7920	7920	50
647	20240625	094700	200760850	7920	7900	7920	7900	14
648	20240625	094600	200650230	7900	7920	7920	7900	61
649	20240625	094500	200167630	7920	7930	7930	7920	102
650	20240625	094400	199359780	7930	7930	7930	7930	20
651	20240625	094300	199201180	7930	7930	7930	7930	5
652	20240625	094200	199161530	7930	7910	7930	7910	427
653	20240625	094100	195779690	7880	7920	7920	7880	201
654	20240625	094000	194193820	7890	7900	7900	7890	565
655	20240625	093900	189735580	7930	7900	7930	7900	511
656	20240625	093800	185698350	7900	7900	7900	7900	672
657	20240625	093700	180389550	7890	7900	7900	7880	698
658	20240625	093600	174884420	7900	7890	7900	7890	405
659	20240625	093500	171688890	7890	7890	7890	7890	882
660	20240625	093400	164729910	7900	7900	7900	7890	62
661	20240625	093300	164240610	7890	7920	7920	7890	692
662	20240625	093200	158777590	7900	7920	7920	7880	1333
663	20240625	093100	148253390	7930	7930	7930	7930	38
664	20240625	093000	147952050	7900	7940	7940	7890	1017
665	20240625	092900	139920710	7940	7910	7940	7900	1018
666	20240625	092800	131877290	7910	7960	7970	7910	1479
667	20240625	092700	120160400	7970	7970	7970	7940	2517
668	20240625	092600	100142900	7970	7990	7990	7970	185
669	20240625	092500	98668330	7970	7970	7990	7970	327
670	20240625	092400	96062090	7970	7970	7970	7970	601
671	20240625	092300	91272120	7990	7990	8000	7990	10
672	20240625	092200	91192180	7970	7980	8000	7970	270
673	20240625	092100	89038640	7980	7980	7980	7980	500
674	20240625	092000	85048640	7980	7990	7990	7980	1185
675	20240625	091900	75591970	7980	7980	7990	7980	928
676	20240625	091800	68186330	7990	7980	7990	7980	306
677	20240625	091700	65743760	7990	7990	7990	7990	14
678	20240625	091600	65631900	8000	8010	8010	8000	131
679	20240625	091500	64583350	8010	7980	8010	7980	413
680	20240625	091400	61281100	7990	7990	7990	7980	2409
681	20240625	091300	42047340	8000	8020	8020	8000	303
682	20240625	091200	39620770	8070	8080	8080	8030	501
683	20240625	091100	35590130	8040	8040	8040	8040	0
684	20240625	091000	35590130	8040	8030	8080	8030	30
685	20240625	090900	35348990	8070	8090	8090	8070	656
686	20240625	090800	30044620	8090	7990	8090	7990	954
687	20240625	090700	22383730	7990	7990	8000	7980	970
688	20240625	090600	14633720	8000	7990	8000	7990	40
689	20240625	090500	14314020	7990	8000	8000	7990	130
690	20240625	090400	13274320	8000	8000	8000	7980	359
691	20240625	090300	10403980	8000	8000	8000	8000	11
692	20240625	090200	10315980	7980	7980	7980	7980	128
693	20240625	090100	9294540	7980	7980	7980	7980	563
694	20240625	090000	4801800	7980	8020	8020	7980	591