KissMeData/014280/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190000	228621080	5010	5010	5010	5010	680
3	20240625	185900	228621080	5010	5010	5010	5010	0
4	20240625	185800	228621080	5010	5010	5010	5010	0
5	20240625	185700	228621080	5010	5010	5010	5010	0
6	20240625	185600	228621080	5010	5010	5010	5010	0
7	20240625	185500	228621080	5010	5010	5010	5010	0
8	20240625	185400	228621080	5010	5010	5010	5010	0
9	20240625	185300	228621080	5010	5010	5010	5010	0
10	20240625	185200	228621080	5010	5010	5010	5010	0
11	20240625	185100	228621080	5010	5010	5010	5010	0
12	20240625	185000	228621080	5010	5010	5010	5010	0
13	20240625	184900	228621080	5010	5010	5010	5010	0
14	20240625	184800	228621080	5010	5010	5010	5010	0
15	20240625	184700	228621080	5010	5010	5010	5010	0
16	20240625	184600	228621080	5010	5010	5010	5010	0
17	20240625	184500	228621080	5010	5010	5010	5010	0
18	20240625	184400	228621080	5010	5010	5010	5010	0
19	20240625	184300	228621080	5010	5010	5010	5010	0
20	20240625	184200	228621080	5010	5010	5010	5010	0
21	20240625	184100	228621080	5010	5010	5010	5010	0
22	20240625	184000	228621080	5010	5010	5010	5010	0
23	20240625	183900	228621080	5010	5010	5010	5010	0
24	20240625	183800	228621080	5010	5010	5010	5010	0
25	20240625	183700	228621080	5010	5010	5010	5010	0
26	20240625	183600	228621080	5010	5010	5010	5010	0
27	20240625	183500	228621080	5010	5010	5010	5010	0
28	20240625	183400	228621080	5010	5010	5010	5010	0
29	20240625	183300	228621080	5010	5010	5010	5010	0
30	20240625	183200	228621080	5010	5010	5010	5010	0
31	20240625	183100	228621080	5010	5010	5010	5010	0
32	20240625	183000	228621080	5010	5010	5010	5010	680
33	20240625	182900	228621080	5010	5010	5010	5010	0
34	20240625	182800	228621080	5010	5010	5010	5010	0
35	20240625	182700	228621080	5010	5010	5010	5010	0
36	20240625	182600	228621080	5010	5010	5010	5010	0
37	20240625	182500	228621080	5010	5010	5010	5010	0
38	20240625	182400	228621080	5010	5010	5010	5010	0
39	20240625	182300	228621080	5010	5010	5010	5010	0
40	20240625	182200	228621080	5010	5010	5010	5010	0
41	20240625	182100	228621080	5010	5010	5010	5010	0
42	20240625	182000	228621080	5010	5010	5010	5010	0
43	20240625	181900	228621080	5010	5010	5010	5010	0
44	20240625	181800	228621080	5010	5010	5010	5010	0
45	20240625	181700	228621080	5010	5010	5010	5010	0
46	20240625	181600	228621080	5010	5010	5010	5010	0
47	20240625	181500	228621080	5010	5010	5010	5010	0
48	20240625	181400	228621080	5010	5010	5010	5010	0
49	20240625	181300	228621080	5010	5010	5010	5010	0
50	20240625	181200	228621080	5010	5010	5010	5010	0
51	20240625	181100	228621080	5010	5010	5010	5010	0
52	20240625	181000	228621080	5010	5010	5010	5010	0
53	20240625	180900	228621080	5010	5010	5010	5010	0
54	20240625	180800	228621080	5010	5010	5010	5010	0
55	20240625	180700	228621080	5010	5010	5010	5010	0
56	20240625	180600	228621080	5010	5010	5010	5010	0
57	20240625	180500	228621080	5010	5010	5010	5010	0
58	20240625	180400	228621080	5010	5010	5010	5010	0
59	20240625	180300	228621080	5010	5010	5010	5010	0
60	20240625	180200	228621080	5010	5010	5010	5010	0
61	20240625	180100	228621080	5010	5010	5010	5010	0
62	20240625	180000	228621080	5010	5010	5010	5010	680
63	20240625	175900	228621080	5010	5010	5010	5010	0
64	20240625	175800	228621080	5010	5010	5010	5010	0
65	20240625	175700	228621080	5010	5010	5010	5010	0
66	20240625	175600	228621080	5010	5010	5010	5010	0
67	20240625	175500	228621080	5010	5010	5010	5010	0
68	20240625	175400	228621080	5010	5010	5010	5010	0
69	20240625	175300	228621080	5010	5010	5010	5010	0
70	20240625	175200	228621080	5010	5010	5010	5010	0
71	20240625	175100	228621080	5010	5010	5010	5010	0
72	20240625	175000	228621080	5010	5010	5010	5010	0
73	20240625	174900	228621080	5010	5010	5010	5010	0
74	20240625	174800	228621080	5010	5010	5010	5010	0
75	20240625	174700	228621080	5010	5010	5010	5010	0
76	20240625	174600	228621080	5010	5010	5010	5010	0
77	20240625	174500	228621080	5010	5010	5010	5010	0
78	20240625	174400	228621080	5010	5010	5010	5010	0
79	20240625	174300	228621080	5010	5010	5010	5010	0
80	20240625	174200	228621080	5010	5010	5010	5010	0
81	20240625	174100	228621080	5010	5010	5010	5010	0
82	20240625	174000	228621080	5010	5010	5010	5010	0
83	20240625	173900	228621080	5010	5010	5010	5010	0
84	20240625	173800	228621080	5010	5010	5010	5010	0
85	20240625	173700	228621080	5010	5010	5010	5010	0
86	20240625	173600	228621080	5010	5010	5010	5010	0
87	20240625	173500	228621080	5010	5010	5010	5010	0
88	20240625	173400	228621080	5010	5010	5010	5010	0
89	20240625	173300	228621080	5010	5010	5010	5010	0
90	20240625	173200	228621080	5010	5010	5010	5010	0
91	20240625	173100	228621080	5010	5010	5010	5010	0
92	20240625	173000	228621080	5010	5010	5010	5010	680
93	20240625	172900	228621080	5010	5010	5010	5010	0
94	20240625	172800	228621080	5010	5010	5010	5010	0
95	20240625	172700	228621080	5010	5010	5010	5010	0
96	20240625	172600	228621080	5010	5010	5010	5010	0
97	20240625	172500	228621080	5010	5010	5010	5010	0
98	20240625	172400	228621080	5010	5010	5010	5010	0
99	20240625	172300	228621080	5010	5010	5010	5010	0
100	20240625	172200	228621080	5010	5010	5010	5010	0
101	20240625	172100	228621080	5010	5010	5010	5010	0
102	20240625	172000	228621080	5010	5010	5010	5010	0
103	20240625	171900	228621080	5010	5010	5010	5010	0
104	20240625	171800	228621080	5010	5010	5010	5010	0
105	20240625	171700	228621080	5010	5010	5010	5010	0
106	20240625	171600	228621080	5010	5010	5010	5010	0
107	20240625	171500	228621080	5010	5010	5010	5010	0
108	20240625	171400	228621080	5010	5010	5010	5010	0
109	20240625	171300	228621080	5010	5010	5010	5010	0
110	20240625	171200	228621080	5010	5010	5010	5010	0
111	20240625	171100	228621080	5010	5010	5010	5010	0
112	20240625	171000	228621080	5010	5010	5010	5010	0
113	20240625	170900	228621080	5010	5010	5010	5010	0
114	20240625	170800	228621080	5010	5010	5010	5010	0
115	20240625	170700	228621080	5010	5010	5010	5010	0
116	20240625	170600	228621080	5010	5010	5010	5010	0
117	20240625	170500	228621080	5010	5010	5010	5010	0
118	20240625	170400	228621080	5010	5010	5010	5010	0
119	20240625	170300	228621080	5010	5010	5010	5010	0
120	20240625	170200	228621080	5010	5010	5010	5010	0
121	20240625	170100	228621080	5010	5010	5010	5010	0
122	20240625	170000	228621080	5010	5010	5010	5010	680
123	20240625	165900	228621080	5010	5010	5010	5010	0
124	20240625	165800	228621080	5010	5010	5010	5010	0
125	20240625	165700	228621080	5010	5010	5010	5010	0
126	20240625	165600	228621080	5010	5010	5010	5010	0
127	20240625	165500	228621080	5010	5010	5010	5010	0
128	20240625	165400	228621080	5010	5010	5010	5010	0
129	20240625	165300	228621080	5010	5010	5010	5010	0
130	20240625	165200	228621080	5010	5010	5010	5010	0
131	20240625	165100	228621080	5010	5010	5010	5010	0
132	20240625	165000	228621080	5010	5010	5010	5010	0
133	20240625	164900	228621080	5010	5010	5010	5010	0
134	20240625	164800	228621080	5010	5010	5010	5010	0
135	20240625	164700	228621080	5010	5010	5010	5010	0
136	20240625	164600	228621080	5010	5010	5010	5010	0
137	20240625	164500	228621080	5010	5010	5010	5010	0
138	20240625	164400	228621080	5010	5010	5010	5010	0
139	20240625	164300	228621080	5010	5010	5010	5010	0
140	20240625	164200	228621080	5010	5010	5010	5010	0
141	20240625	164100	228621080	5010	5010	5010	5010	0
142	20240625	164000	228621080	5010	5010	5010	5010	0
143	20240625	163900	228621080	5010	5010	5010	5010	0
144	20240625	163800	228621080	5010	5010	5010	5010	0
145	20240625	163700	228621080	5010	5010	5010	5010	0
146	20240625	163600	228621080	5010	5010	5010	5010	0
147	20240625	163500	228621080	5010	5010	5010	5010	0
148	20240625	163400	228621080	5010	5010	5010	5010	0
149	20240625	163300	228621080	5010	5010	5010	5010	0
150	20240625	163200	228621080	5010	5010	5010	5010	0
151	20240625	163100	228621080	5010	5010	5010	5010	0
152	20240625	163000	228621080	5010	5010	5010	5010	680
153	20240625	162900	228621080	5010	5010	5010	5010	0
154	20240625	162800	228621080	5010	5010	5010	5010	0
155	20240625	162700	228621080	5010	5010	5010	5010	0
156	20240625	162600	228621080	5010	5010	5010	5010	0
157	20240625	162500	228621080	5010	5010	5010	5010	0
158	20240625	162400	228621080	5010	5010	5010	5010	0
159	20240625	162300	228621080	5010	5010	5010	5010	0
160	20240625	162200	228621080	5010	5010	5010	5010	0
161	20240625	162100	228621080	5010	5010	5010	5010	0
162	20240625	162000	228621080	5010	5010	5010	5010	0
163	20240625	161900	228621080	5010	5010	5010	5010	0
164	20240625	161800	228621080	5010	5010	5010	5010	0
165	20240625	161700	228621080	5010	5010	5010	5010	0
166	20240625	161600	228621080	5010	5010	5010	5010	0
167	20240625	161500	228621080	5010	5010	5010	5010	0
168	20240625	161400	228621080	5010	5010	5010	5010	0
169	20240625	161300	228621080	5010	5010	5010	5010	0
170	20240625	161200	228621080	5010	5010	5010	5010	0
171	20240625	161100	228621080	5010	5010	5010	5010	0
172	20240625	161000	228621080	5010	5010	5010	5010	0
173	20240625	160900	228621080	5010	5010	5010	5010	0
174	20240625	160800	228621080	5010	5010	5010	5010	0
175	20240625	160700	228621080	5010	5010	5010	5010	0
176	20240625	160600	228621080	5010	5010	5010	5010	0
177	20240625	160500	228621080	5010	5010	5010	5010	0
178	20240625	160400	228621080	5010	5010	5010	5010	0
179	20240625	160300	228621080	5010	5010	5010	5010	0
180	20240625	160200	228621080	5010	5010	5010	5010	0
181	20240625	160100	228621080	5010	5010	5010	5010	0
182	20240625	160000	228621080	5010	5010	5010	5010	680
183	20240625	155900	228621080	5010	5010	5010	5010	0
184	20240625	155800	228621080	5010	5010	5010	5010	0
185	20240625	155700	228621080	5010	5010	5010	5010	0
186	20240625	155600	228621080	5010	5010	5010	5010	0
187	20240625	155500	228621080	5010	5010	5010	5010	0
188	20240625	155400	228621080	5010	5010	5010	5010	0
189	20240625	155300	228621080	5010	5010	5010	5010	0
190	20240625	155200	228621080	5010	5010	5010	5010	0
191	20240625	155100	228621080	5010	5010	5010	5010	0
192	20240625	155000	228621080	5010	5010	5010	5010	0
193	20240625	154900	228621080	5010	5010	5010	5010	0
194	20240625	154800	228621080	5010	5010	5010	5010	0
195	20240625	154700	228621080	5010	5010	5010	5010	0
196	20240625	154600	228621080	5010	5010	5010	5010	0
197	20240625	154500	228621080	5010	5010	5010	5010	0
198	20240625	154400	228621080	5010	5010	5010	5010	0
199	20240625	154300	228621080	5010	5010	5010	5010	0
200	20240625	154200	228621080	5010	5010	5010	5010	0
201	20240625	154100	228621080	5010	5010	5010	5010	0
202	20240625	154000	228621080	5010	5010	5010	5010	0
203	20240625	153900	228621080	5010	5010	5010	5010	0
204	20240625	153800	228621080	5010	5010	5010	5010	0
205	20240625	153700	228621080	5010	5010	5010	5010	0
206	20240625	153600	228621080	5010	5010	5010	5010	0
207	20240625	153500	228621080	5010	5010	5010	5010	0
208	20240625	153400	228621080	5010	5010	5010	5010	0
209	20240625	153300	228621080	5010	5010	5010	5010	0
210	20240625	153200	228621080	5010	5010	5010	5010	0
211	20240625	153100	228621080	5010	5010	5010	5010	0
212	20240625	153000	228621080	5010	5010	5010	5010	1360
213	20240625	152900	225214280	5030	5030	5030	5030	0
214	20240625	152800	225214280	5030	5030	5030	5030	0
215	20240625	152700	225214280	5030	5030	5030	5030	0
216	20240625	152600	225214280	5030	5030	5030	5030	0
217	20240625	152500	225214280	5030	5030	5030	5030	0
218	20240625	152400	225214280	5030	5030	5030	5030	0
219	20240625	152300	225214280	5030	5030	5030	5030	0
220	20240625	152200	225214280	5030	5030	5030	5030	0
221	20240625	152100	225214280	5030	5030	5030	5030	0
222	20240625	152000	225214280	5030	5030	5030	5030	0
223	20240625	151900	225214280	5030	5030	5030	5030	0
224	20240625	151800	225214280	5030	5030	5030	5030	1
225	20240625	151700	225209250	5040	5040	5040	5040	10
226	20240625	151600	225158850	5010	5010	5010	5010	0
227	20240625	151500	225158850	5010	5020	5020	5010	2009
228	20240625	151400	215083760	5020	5020	5020	5020	0
229	20240625	151300	215083760	5020	5030	5030	5020	25
230	20240625	151200	214958230	5030	5030	5030	5030	21
231	20240625	151100	214852600	5040	5040	5040	5040	3
232	20240625	151000	214837480	5030	5030	5030	5030	0
233	20240625	150900	214837480	5030	5030	5030	5030	0
234	20240625	150800	214837480	5030	5030	5030	5030	1
235	20240625	150700	214832450	5030	5030	5030	5030	1
236	20240625	150600	214827420	5020	5020	5020	5020	18
237	20240625	150500	214737060	5040	5040	5040	5040	0
238	20240625	150400	214737060	5040	5040	5040	5030	101
239	20240625	150300	214228620	4995	5040	5040	4995	665
240	20240625	150200	210898800	5040	5040	5040	5040	1498
241	20240625	150100	203348880	5040	5040	5040	5040	0
242	20240625	150000	203348880	5040	5040	5040	5040	0
243	20240625	145900	203348880	5040	5040	5040	5040	2
244	20240625	145800	203338800	5030	5040	5040	5030	17
245	20240625	145700	203253270	5030	5030	5040	5030	111
246	20240625	145600	202694880	5030	5030	5030	5020	1012
247	20240625	145500	197604530	5030	5030	5030	5030	2
248	20240625	145400	197594470	5020	5020	5020	5020	3
249	20240625	145300	197579410	5020	5020	5020	5020	42
250	20240625	145200	197368570	5020	5020	5020	5020	0
251	20240625	145100	197368570	5020	5010	5020	5010	1200
252	20240625	145000	191346230	5010	5010	5010	5010	0
253	20240625	144900	191346230	5010	5010	5010	5010	714
254	20240625	144800	187769090	5010	5010	5010	5010	1
255	20240625	144700	187764080	5010	5010	5010	5010	20
256	20240625	144600	187663880	5010	5010	5010	5010	0
257	20240625	144500	187663880	5010	5010	5010	5010	1267
258	20240625	144400	181316210	5000	5000	5000	5000	1
259	20240625	144300	181311210	5010	5010	5010	5010	0
260	20240625	144200	181311210	5010	5010	5010	5010	0
261	20240625	144100	181311210	5010	5010	5010	5010	0
262	20240625	144000	181311210	5010	5010	5010	5010	0
263	20240625	143900	181311210	5010	5000	5010	5000	580
264	20240625	143800	178405590	5000	5000	5000	5000	0
265	20240625	143700	178405590	5000	5000	5000	5000	2
266	20240625	143600	178395590	5000	5000	5000	5000	3
267	20240625	143500	178380590	5000	5000	5000	5000	35
268	20240625	143400	178205590	5000	5000	5000	5000	0
269	20240625	143300	178205590	5000	5000	5000	5000	1
270	20240625	143200	178200590	5000	5000	5000	5000	1
271	20240625	143100	178195590	5000	4995	5000	4995	2999
272	20240625	143000	163202025	4995	4985	4995	4985	369
273	20240625	142900	161359135	4985	4985	4985	4985	37
274	20240625	142800	161174690	4990	4990	4990	4990	2
275	20240625	142700	161164710	4985	4985	4990	4985	40
276	20240625	142600	160965300	4985	4985	4985	4985	0
277	20240625	142500	160965300	4985	4980	4985	4980	38
278	20240625	142400	160776040	4990	4990	4990	4985	5
279	20240625	142300	160751095	4985	4980	4985	4980	48
280	20240625	142200	160511975	4980	4980	4985	4980	8
281	20240625	142100	160472120	4980	4980	4980	4980	35
282	20240625	142000	160297820	4980	4980	4980	4980	6
283	20240625	141900	160267940	4980	4980	4980	4980	31
284	20240625	141800	160113560	4980	4980	4980	4980	1
285	20240625	141700	160108580	4980	4980	4980	4980	4
286	20240625	141600	160088660	4980	4980	4980	4980	37
287	20240625	141500	159904400	4985	4980	4985	4980	6
288	20240625	141400	159874505	4985	4980	4985	4980	41
289	20240625	141300	159670305	4985	4985	4985	4985	10
290	20240625	141200	159620455	4980	4985	4985	4980	6
291	20240625	141100	159590570	4990	4985	4990	4985	26
292	20240625	141000	159460955	4985	4985	4985	4980	9
293	20240625	140900	159416105	4990	4990	4990	4990	0
294	20240625	140800	159416105	4990	4985	4990	4980	46
295	20240625	140700	159186960	4985	4985	4985	4985	0
296	20240625	140600	159186960	4985	4985	4985	4985	31
297	20240625	140500	159032425	4995	4990	4995	4990	55
298	20240625	140400	158757740	4985	4985	4985	4985	1
299	20240625	140300	158752755	4985	4985	4985	4985	38
300	20240625	140200	158563325	4990	4980	4990	4980	155
301	20240625	140100	157789930	4980	4985	4985	4980	41
302	20240625	140000	157585700	4980	4985	4990	4980	16
303	20240625	135900	157505960	4980	4985	4990	4980	44
304	20240625	135800	157286790	4980	4985	4985	4980	25
305	20240625	135700	157162275	4985	4985	4985	4985	40
306	20240625	135600	156962875	4985	4985	4985	4985	2
307	20240625	135500	156952905	4985	4980	4990	4980	57
308	20240625	135400	156668925	4980	4980	4985	4980	21
309	20240625	135300	156564330	4980	4985	4985	4980	26
310	20240625	135200	156434820	4980	4980	4985	4980	39
311	20240625	135100	156240575	4990	4980	4990	4980	8
312	20240625	135000	156200700	4980	4985	4985	4980	49
313	20240625	134900	155956600	4990	4990	4990	4985	38
314	20240625	134800	155767065	4990	4985	4990	4985	40
315	20240625	134700	155567655	4985	4985	4985	4985	17
316	20240625	134600	155482910	4985	4990	4990	4985	52
317	20240625	134500	155223685	4990	4985	4990	4985	20
318	20240625	134400	155123965	4990	4985	4990	4985	36
319	20240625	134300	154944495	4990	4985	4990	4985	51
320	20240625	134200	154690115	4985	4985	4985	4985	53
321	20240625	134100	154425910	4985	4985	4985	4985	20
322	20240625	134000	154326210	4985	4990	4990	4985	2
323	20240625	133900	154316235	4985	4990	4990	4985	48
324	20240625	133800	154076950	4985	4985	4990	4985	26
325	20240625	133700	153947325	4985	4985	4985	4985	31
326	20240625	133600	153792790	4985	4990	4990	4985	5
327	20240625	133500	153767860	4985	4990	4990	4985	48
328	20240625	133400	153528570	4985	4985	4985	4985	22
329	20240625	133300	153418900	4985	4985	4985	4985	34
330	20240625	133200	153249410	4995	4985	4995	4985	10
331	20240625	133100	153199540	4995	4985	4995	4985	70
332	20240625	133000	152850570	4985	4985	4985	4985	17
333	20240625	132900	152765825	4985	4985	4985	4985	57
334	20240625	132800	152481680	4985	4985	4985	4985	2
335	20240625	132700	152471710	4995	4990	4995	4990	4
336	20240625	132600	152451735	4985	4985	4985	4985	50
337	20240625	132500	152202485	5000	4985	5000	4985	191
338	20240625	132400	151250255	4985	4990	4990	4985	298
339	20240625	132300	149764675	4990	4990	4990	4990	319
340	20240625	132200	148172865	4990	4990	4990	4990	52
341	20240625	132100	147913385	4990	4990	4990	4990	161
342	20240625	132000	147109995	4990	4990	4990	4990	36
343	20240625	131900	146930355	4990	4990	4990	4990	21
344	20240625	131800	146825565	4990	4995	4995	4990	19
345	20240625	131700	146730750	4995	4995	4995	4995	147
346	20240625	131600	145996485	4995	4995	4995	4995	22
347	20240625	131500	145886595	4990	4990	4990	4990	34
348	20240625	131400	145716935	5000	4990	5000	4990	410
349	20240625	131300	143667280	4985	4990	4990	4985	36
350	20240625	131200	143487800	5000	4985	5000	4985	22
351	20240625	131100	143377940	4985	4980	4985	4980	50
352	20240625	131000	143128775	4985	4985	4985	4985	0
353	20240625	130900	143128775	4985	4990	4990	4980	138
354	20240625	130800	142440670	4990	4990	4995	4990	34
355	20240625	130700	142270960	4990	4990	4990	4990	54
356	20240625	130600	142001500	4990	4990	4990	4990	18
357	20240625	130500	141911680	4990	4990	4990	4990	31
358	20240625	130400	141756990	4995	4985	4995	4980	4739
359	20240625	130300	118111820	4985	4985	4985	4985	20
360	20240625	130200	118012120	4985	4985	4990	4985	155
361	20240625	130100	117238945	4985	4985	4985	4985	0
362	20240625	130000	117238945	4985	4985	4985	4985	56
363	20240625	125900	116959785	4985	4985	4985	4985	21
364	20240625	125800	116855100	4985	4985	4985	4985	53
365	20240625	125700	116590895	4990	4990	4990	4985	5
366	20240625	125600	116565960	4985	4990	4990	4985	99
367	20240625	125500	116072195	4985	4985	4985	4985	22
368	20240625	125400	115962525	4985	4985	4985	4985	60
369	20240625	125300	115663425	4985	4985	4985	4985	0
370	20240625	125200	115663425	4985	4985	4985	4985	51
371	20240625	125100	115409190	4990	4985	4990	4985	27
372	20240625	125000	115274545	4985	4990	4990	4985	24
373	20240625	124900	115154810	4990	4990	4990	4990	32
374	20240625	124800	114995130	4990	4985	4990	4985	22
375	20240625	124700	114885355	4985	4990	4990	4985	30
376	20240625	124600	114735670	4990	4990	4990	4990	19
377	20240625	124500	114640860	4990	4990	4990	4990	38
378	20240625	124400	114451240	4995	4990	4995	4990	20
379	20240625	124300	114351430	4990	4985	4990	4985	52
380	20240625	124200	114092195	4990	4990	4990	4985	934
381	20240625	124100	109432115	4990	4985	4990	4985	1179
382	20240625	124000	103549075	4985	4985	4985	4985	24
383	20240625	123900	103429435	4990	4985	4990	4985	37
384	20240625	123800	103244890	4985	4985	4990	4985	62
385	20240625	123700	102935770	4985	4985	4985	4985	0
386	20240625	123600	102935770	4985	4985	4985	4985	51
387	20240625	123500	102681535	4990	4990	4990	4985	65
388	20240625	123400	102357360	4985	4985	4985	4985	51
389	20240625	123300	102103125	4985	4985	4985	4985	3
390	20240625	123200	102088170	4985	4985	4985	4985	17
391	20240625	123100	102003425	4985	4980	4985	4980	21
392	20240625	123000	101898825	4980	4985	4985	4980	53
393	20240625	122900	101634645	4985	4985	4985	4985	0
394	20240625	122800	101634645	4985	4985	4985	4985	57
395	20240625	122700	101350500	4985	4985	4985	4985	16
396	20240625	122600	101270740	4985	4985	4985	4985	18
397	20240625	122500	101181010	4985	4990	4990	4985	67
398	20240625	122400	100846865	4985	4985	4985	4985	19
399	20240625	122300	100752150	4985	4985	4985	4985	50
400	20240625	122200	100502900	4985	4985	4985	4985	1
401	20240625	122100	100497915	4985	4985	4985	4985	764
402	20240625	122000	96689375	4980	4985	4985	4980	443
403	20240625	121900	94481130	4980	4980	4980	4980	53
404	20240625	121800	94217190	4980	4980	4980	4980	9
405	20240625	121700	94172370	4980	4975	4980	4975	226
406	20240625	121600	93047040	4975	4975	4975	4975	23
407	20240625	121500	92932615	4975	4975	4975	4975	17
408	20240625	121400	92848040	4975	4975	4975	4975	36
409	20240625	121300	92668940	4980	4975	4980	4975	23
410	20240625	121200	92554500	4975	4975	4975	4975	49
411	20240625	121100	92310725	4975	4975	4975	4975	20
412	20240625	121000	92211225	4975	4975	4975	4975	36
413	20240625	120900	92032125	4975	4975	4975	4975	17
414	20240625	120800	91947550	4975	4975	4975	4975	52
415	20240625	120700	91688850	4975	4975	4975	4975	16
416	20240625	120600	91609250	4975	4975	4975	4975	42
417	20240625	120500	91400300	4975	4980	4980	4975	27
418	20240625	120400	91265925	4975	4975	4980	4975	84
419	20240625	120300	90847850	4975	4975	4975	4975	20
420	20240625	120200	90748350	4975	4980	4980	4975	7
421	20240625	120100	90713515	4975	4980	4980	4975	57
422	20240625	120000	90429935	4975	4975	4975	4975	29
423	20240625	115900	90285660	4975	4975	4975	4975	51
424	20240625	115800	90031935	4975	4975	4975	4975	1
425	20240625	115700	90026960	4975	4975	4975	4975	53
426	20240625	115600	89763285	4975	4980	4980	4975	22
427	20240625	115500	89653830	4980	4975	4980	4975	51
428	20240625	115400	89400085	4975	4975	4975	4975	5
429	20240625	115300	89375210	4975	4975	4975	4975	52
430	20240625	115200	89116510	4975	4980	4980	4975	20
431	20240625	115100	89017000	4985	4975	4985	4975	69
432	20240625	115000	88673560	4975	4975	4975	4975	1
433	20240625	114900	88668585	4980	4980	4980	4980	22
434	20240625	114800	88559025	4980	4980	4985	4980	42
435	20240625	114700	88349860	4985	4980	4985	4980	18
436	20240625	114600	88260215	4980	4980	4980	4980	36
437	20240625	114500	88080935	4980	4985	4985	4980	17
438	20240625	114400	87996270	4980	4975	4980	4975	57
439	20240625	114300	87712610	4980	4975	4980	4975	28
440	20240625	114200	87573305	4985	4975	4985	4975	112
441	20240625	114100	87015555	4975	4980	4980	4975	19
442	20240625	114000	86921015	4975	4975	4980	4975	52
443	20240625	113900	86662310	4980	4975	4980	4975	21
444	20240625	113800	86557830	4975	4975	4975	4975	1
445	20240625	113700	86552855	4975	4975	4975	4975	54
446	20240625	113600	86284205	4975	4975	4975	4975	18
447	20240625	113500	86194655	4985	4980	4985	4980	13
448	20240625	113400	86129860	4975	4975	4975	4975	21
449	20240625	113300	86025385	4975	4980	4980	4975	60
450	20240625	113200	85726825	4975	4980	4980	4975	44
451	20240625	113100	85507870	4975	4975	4975	4975	34
452	20240625	113000	85338720	4975	4975	4975	4975	18
453	20240625	112900	85249170	4975	4980	4980	4975	27
454	20240625	112800	85114810	4980	4980	4985	4980	20
455	20240625	112700	85015205	4980	4980	4980	4980	37
456	20240625	112600	84830945	4980	4980	4980	4980	18
457	20240625	112500	84741305	4980	4985	4985	4980	17
458	20240625	112400	84656640	4980	4980	4980	4980	54
459	20240625	112300	84387720	4980	4980	4980	4980	0
460	20240625	112200	84387720	4980	4980	4980	4980	58
461	20240625	112100	84098880	4980	4980	4980	4980	17
462	20240625	112000	84014220	4980	4980	4980	4980	92
463	20240625	111900	83556060	4980	4980	4980	4980	0
464	20240625	111800	83556060	4980	4980	4980	4980	54
465	20240625	111700	83287140	4980	4985	4985	4980	31
466	20240625	111600	83132715	4980	4985	4985	4980	50
467	20240625	111500	82883710	4980	4980	4980	4980	3
468	20240625	111400	82868770	4980	4980	4980	4975	52
469	20240625	111300	82609895	4980	4985	4985	4980	18
470	20240625	111200	82520250	4980	4980	4985	4975	81
471	20240625	111100	82116835	4975	4975	4975	4975	30
472	20240625	111000	81967585	4975	4975	4975	4975	21
473	20240625	110900	81863110	4975	4975	4975	4975	52
474	20240625	110800	81604410	4975	4975	4975	4975	19
475	20240625	110700	81509885	4975	4975	4980	4975	100
476	20240625	110600	81012380	4970	4970	4970	4970	18
477	20240625	110500	80922920	4970	4970	4970	4970	52
478	20240625	110400	80664480	4970	4970	4970	4970	18
479	20240625	110300	80575020	4975	4970	4975	4970	43
480	20240625	110200	80361285	4970	4970	4970	4970	19
481	20240625	110100	80266855	4970	4970	4970	4970	17
482	20240625	110000	80182365	4970	4975	4975	4970	59
483	20240625	105900	79889110	4975	4975	4975	4975	1
484	20240625	105800	79884135	4970	4970	4970	4970	54
485	20240625	105700	79615755	4975	4970	4975	4970	24
486	20240625	105600	79496450	4975	4970	4975	4970	59
487	20240625	105500	79203195	4970	4970	4975	4970	9
488	20240625	105400	79158440	4975	4975	4975	4970	103
489	20240625	105300	78646245	4970	4970	4975	4970	33
490	20240625	105200	78482180	4970	4970	4970	4970	253
491	20240625	105100	77224770	4970	4970	4970	4970	1
492	20240625	105000	77219800	4975	4970	4975	4970	78
493	20240625	104900	76832005	4970	4970	4970	4970	17
494	20240625	104800	76747515	4970	4970	4970	4970	5
495	20240625	104700	76722665	4970	4970	4975	4970	66
496	20240625	104600	76394615	4975	4970	4975	4970	150
497	20240625	104500	75649100	4975	4975	4980	4975	31
498	20240625	104400	75494870	4980	4980	4980	4980	2
499	20240625	104300	75484910	4980	4965	4985	4965	46
500	20240625	104200	75256045	4970	4985	4985	4965	1504
501	20240625	104100	67781235	4980	4975	4980	4970	51
502	20240625	104000	67527655	4985	4975	4985	4975	13
503	20240625	103900	67462860	4970	4970	4975	4970	86
504	20240625	103800	67035280	4975	4970	4975	4970	22
505	20240625	103700	66925935	4975	4975	4975	4975	15
506	20240625	103600	66851310	4985	4975	4985	4975	25
507	20240625	103500	66726910	4975	4970	4975	4970	134
508	20240625	103400	66060880	4970	4970	4970	4970	51
509	20240625	103300	65807410	4970	4970	4970	4970	52
510	20240625	103200	65548970	4975	4975	4975	4975	1
511	20240625	103100	65543995	4980	4975	4985	4975	8
512	20240625	103000	65504170	4975	4975	4975	4970	103
513	20240625	102900	64992000	4975	4975	4975	4975	15
514	20240625	102800	64917375	4975	4980	4980	4975	4
515	20240625	102700	64897470	4980	4985	4985	4980	18
516	20240625	102600	64807825	4985	4980	4985	4975	612
517	20240625	102500	61762935	4980	4980	4980	4980	17
518	20240625	102400	61678275	4980	4980	4980	4980	0
519	20240625	102300	61678275	4980	4980	4980	4980	46
520	20240625	102200	61449195	4980	4980	4980	4980	17
521	20240625	102100	61364535	4980	4980	4980	4980	52
522	20240625	102000	61105575	4985	4980	4985	4980	55
523	20240625	101900	60831650	4980	4980	4980	4980	48
524	20240625	101800	60592610	4980	4985	4985	4980	55
525	20240625	101700	60318705	4980	4980	4980	4980	481
526	20240625	101600	57923325	4985	4985	4985	4985	3
527	20240625	101500	57908370	4980	4985	4985	4980	54
528	20240625	101400	57639445	4985	4980	4985	4980	18
529	20240625	101300	57549800	4985	4980	4985	4980	52
530	20240625	101200	57290825	4985	4985	4985	4985	20
531	20240625	101100	57191125	4985	4985	4985	4980	23
532	20240625	101000	57076555	4980	4985	4985	4980	72
533	20240625	100900	56717885	4985	4980	4985	4980	56
534	20240625	100800	56438810	4980	4980	4980	4980	35
535	20240625	100700	56264510	4980	4980	4980	4980	16
536	20240625	100600	56184830	4985	4980	4985	4980	51
537	20240625	100500	55930835	4985	4980	4985	4980	47
538	20240625	100400	55696710	4980	4985	4985	4980	55
539	20240625	100300	55422700	4980	4980	4980	4980	18
540	20240625	100200	55333060	4985	4985	4985	4980	33
541	20240625	100100	55168635	4980	4980	4980	4980	155
542	20240625	100000	54396735	4980	4990	4995	4980	1500
543	20240625	095900	46914600	4990	4995	4995	4990	217
544	20240625	095800	45830770	4990	4990	4990	4990	17
545	20240625	095700	45745940	4990	4990	4990	4990	30
546	20240625	095600	45596240	4990	4990	4990	4990	16
547	20240625	095500	45516400	4995	4995	4995	4990	161
548	20240625	095400	44712470	4990	4985	4990	4985	337
549	20240625	095300	43030925	4985	4990	4990	4985	35
550	20240625	095200	42856425	4985	4990	4990	4985	26
551	20240625	095100	42726765	4985	4980	4985	4980	71
552	20240625	095000	42373080	4985	4985	4985	4980	24
553	20240625	094900	42253525	4985	4980	4985	4980	47
554	20240625	094800	42019395	4980	4985	4985	4980	23
555	20240625	094700	41904825	4980	4980	4980	4975	48
556	20240625	094600	41665865	4980	4985	4985	4980	26
557	20240625	094500	41536370	4985	4980	4985	4980	20
558	20240625	094400	41436755	4980	4985	4985	4975	53
559	20240625	094300	41172950	4975	4975	4975	4970	89
560	20240625	094200	40730260	4975	4985	4985	4975	685
561	20240625	094100	37322355	4990	4990	4990	4990	0
562	20240625	094000	37322355	4990	4985	4995	4975	1234
563	20240625	093900	31171145	4985	4990	4990	4985	11
564	20240625	093800	31116260	4990	4975	4990	4975	51
565	20240625	093700	30862295	4995	4980	4995	4980	56
566	20240625	093600	30583155	4975	4980	4980	4975	25
567	20240625	093500	30458735	4980	4980	4980	4980	16
568	20240625	093400	30379055	4990	4980	4990	4980	3
569	20240625	093300	30364105	4980	4980	4980	4980	230
570	20240625	093200	29218705	4985	4995	4995	4985	3544
571	20240625	093100	11524540	5000	5000	5000	5000	15
572	20240625	093000	11449540	5000	5000	5000	5000	0
573	20240625	092900	11449540	5000	5000	5000	5000	20
574	20240625	092800	11349540	5000	5000	5000	5000	50
575	20240625	092700	11099540	5000	5000	5000	5000	0
576	20240625	092600	11099540	5000	4995	5000	4995	465
577	20240625	092500	8776850	5000	5010	5010	5000	343
578	20240625	092400	7061790	5010	5000	5020	5000	43
579	20240625	092300	6846750	5000	5000	5000	5000	427
580	20240625	092200	4711750	5000	5000	5000	5000	6
581	20240625	092100	4681750	5000	5000	5000	5000	51
582	20240625	092000	4426750	5000	5000	5000	5000	16
583	20240625	091900	4346750	5000	5000	5000	5000	0
584	20240625	091800	4346750	5000	5000	5000	5000	0
585	20240625	091700	4346750	5000	5000	5000	5000	20
586	20240625	091600	4246750	5000	5000	5000	5000	254
587	20240625	091500	2976750	5000	5000	5000	5000	422
588	20240625	091400	866750	5000	5000	5000	5000	13
589	20240625	091300	801750	4995	4995	4995	4995	1
590	20240625	091200	796755	4995	5020	5020	4995	61
591	20240625	091100	491740	5010	5010	5010	5010	1
592	20240625	091000	486730	5010	5010	5010	5010	24
593	20240625	090900	366490	5020	5020	5020	5020	4
594	20240625	090800	346410	5020	5020	5020	5020	0
595	20240625	090700	346410	5020	5030	5030	5020	15
596	20240625	090600	271060	5020	5020	5020	5020	0
597	20240625	090500	271060	5020	5020	5020	5020	3
598	20240625	090400	256000	5020	5020	5020	5020	7
599	20240625	090300	220860	5000	5000	5000	5000	0
600	20240625	090200	220860	5000	5000	5000	5000	0
601	20240625	090100	220860	5000	5000	5000	5000	0
602	20240625	090000	220860	5000	5020	5020	5000	44