KissMeData/065510/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194400	546055710	11860	11860	11860	11860	1470
3	20240625	194300	546055710	11860	11860	11860	11860	0
4	20240625	194200	546055710	11860	11860	11860	11860	0
5	20240625	194100	546055710	11860	11860	11860	11860	0
6	20240625	194000	546055710	11860	11860	11860	11860	0
7	20240625	193900	546055710	11860	11860	11860	11860	0
8	20240625	193800	546055710	11860	11860	11860	11860	0
9	20240625	193700	546055710	11860	11860	11860	11860	0
10	20240625	193600	546055710	11860	11860	11860	11860	0
11	20240625	193500	546055710	11860	11860	11860	11860	0
12	20240625	193400	546055710	11860	11860	11860	11860	0
13	20240625	193300	546055710	11860	11860	11860	11860	0
14	20240625	193200	546055710	11860	11860	11860	11860	0
15	20240625	193100	546055710	11860	11860	11860	11860	0
16	20240625	193000	546055710	11860	11860	11860	11860	0
17	20240625	192900	546055710	11860	11860	11860	11860	0
18	20240625	192800	546055710	11860	11860	11860	11860	0
19	20240625	192700	546055710	11860	11860	11860	11860	0
20	20240625	192600	546055710	11860	11860	11860	11860	0
21	20240625	192500	546055710	11860	11860	11860	11860	0
22	20240625	192400	546055710	11860	11860	11860	11860	0
23	20240625	192300	546055710	11860	11860	11860	11860	0
24	20240625	192200	546055710	11860	11860	11860	11860	0
25	20240625	192100	546055710	11860	11860	11860	11860	0
26	20240625	192000	546055710	11860	11860	11860	11860	0
27	20240625	191900	546055710	11860	11860	11860	11860	0
28	20240625	191800	546055710	11860	11860	11860	11860	0
29	20240625	191700	546055710	11860	11860	11860	11860	0
30	20240625	191600	546055710	11860	11860	11860	11860	0
31	20240625	191500	546055710	11860	11860	11860	11860	0
32	20240625	191400	546055710	11860	11860	11860	11860	1470
33	20240625	191300	546055710	11860	11860	11860	11860	0
34	20240625	191200	546055710	11860	11860	11860	11860	0
35	20240625	191100	546055710	11860	11860	11860	11860	0
36	20240625	191000	546055710	11860	11860	11860	11860	0
37	20240625	190900	546055710	11860	11860	11860	11860	0
38	20240625	190800	546055710	11860	11860	11860	11860	0
39	20240625	190700	546055710	11860	11860	11860	11860	0
40	20240625	190600	546055710	11860	11860	11860	11860	0
41	20240625	190500	546055710	11860	11860	11860	11860	0
42	20240625	190400	546055710	11860	11860	11860	11860	0
43	20240625	190300	546055710	11860	11860	11860	11860	0
44	20240625	190200	546055710	11860	11860	11860	11860	0
45	20240625	190100	546055710	11860	11860	11860	11860	0
46	20240625	190000	546055710	11860	11860	11860	11860	0
47	20240625	185900	546055710	11860	11860	11860	11860	0
48	20240625	185800	546055710	11860	11860	11860	11860	0
49	20240625	185700	546055710	11860	11860	11860	11860	0
50	20240625	185600	546055710	11860	11860	11860	11860	0
51	20240625	185500	546055710	11860	11860	11860	11860	0
52	20240625	185400	546055710	11860	11860	11860	11860	0
53	20240625	185300	546055710	11860	11860	11860	11860	0
54	20240625	185200	546055710	11860	11860	11860	11860	0
55	20240625	185100	546055710	11860	11860	11860	11860	0
56	20240625	185000	546055710	11860	11860	11860	11860	0
57	20240625	184900	546055710	11860	11860	11860	11860	0
58	20240625	184800	546055710	11860	11860	11860	11860	0
59	20240625	184700	546055710	11860	11860	11860	11860	0
60	20240625	184600	546055710	11860	11860	11860	11860	0
61	20240625	184500	546055710	11860	11860	11860	11860	0
62	20240625	184400	546055710	11860	11860	11860	11860	1470
63	20240625	184300	546055710	11860	11860	11860	11860	0
64	20240625	184200	546055710	11860	11860	11860	11860	0
65	20240625	184100	546055710	11860	11860	11860	11860	0
66	20240625	184000	546055710	11860	11860	11860	11860	0
67	20240625	183900	546055710	11860	11860	11860	11860	0
68	20240625	183800	546055710	11860	11860	11860	11860	0
69	20240625	183700	546055710	11860	11860	11860	11860	0
70	20240625	183600	546055710	11860	11860	11860	11860	0
71	20240625	183500	546055710	11860	11860	11860	11860	0
72	20240625	183400	546055710	11860	11860	11860	11860	0
73	20240625	183300	546055710	11860	11860	11860	11860	0
74	20240625	183200	546055710	11860	11860	11860	11860	0
75	20240625	183100	546055710	11860	11860	11860	11860	0
76	20240625	183000	546055710	11860	11860	11860	11860	0
77	20240625	182900	546055710	11860	11860	11860	11860	0
78	20240625	182800	546055710	11860	11860	11860	11860	0
79	20240625	182700	546055710	11860	11860	11860	11860	0
80	20240625	182600	546055710	11860	11860	11860	11860	0
81	20240625	182500	546055710	11860	11860	11860	11860	0
82	20240625	182400	546055710	11860	11860	11860	11860	0
83	20240625	182300	546055710	11860	11860	11860	11860	0
84	20240625	182200	546055710	11860	11860	11860	11860	0
85	20240625	182100	546055710	11860	11860	11860	11860	0
86	20240625	182000	546055710	11860	11860	11860	11860	0
87	20240625	181900	546055710	11860	11860	11860	11860	0
88	20240625	181800	546055710	11860	11860	11860	11860	0
89	20240625	181700	546055710	11860	11860	11860	11860	0
90	20240625	181600	546055710	11860	11860	11860	11860	0
91	20240625	181500	546055710	11860	11860	11860	11860	0
92	20240625	181400	546055710	11860	11860	11860	11860	1470
93	20240625	181300	546055710	11860	11860	11860	11860	0
94	20240625	181200	546055710	11860	11860	11860	11860	0
95	20240625	181100	546055710	11860	11860	11860	11860	0
96	20240625	181000	546055710	11860	11860	11860	11860	0
97	20240625	180900	546055710	11860	11860	11860	11860	0
98	20240625	180800	546055710	11860	11860	11860	11860	0
99	20240625	180700	546055710	11860	11860	11860	11860	0
100	20240625	180600	546055710	11860	11860	11860	11860	0
101	20240625	180500	546055710	11860	11860	11860	11860	0
102	20240625	180400	546055710	11860	11860	11860	11860	0
103	20240625	180300	546055710	11860	11860	11860	11860	0
104	20240625	180200	546055710	11860	11860	11860	11860	0
105	20240625	180100	546055710	11860	11860	11860	11860	0
106	20240625	180000	546055710	11860	11860	11860	11860	0
107	20240625	175900	546055710	11860	11860	11860	11860	0
108	20240625	175800	546055710	11860	11860	11860	11860	0
109	20240625	175700	546055710	11860	11860	11860	11860	0
110	20240625	175600	546055710	11860	11860	11860	11860	0
111	20240625	175500	546055710	11860	11860	11860	11860	0
112	20240625	175400	546055710	11860	11860	11860	11860	0
113	20240625	175300	546055710	11860	11860	11860	11860	0
114	20240625	175200	546055710	11860	11860	11860	11860	0
115	20240625	175100	546055710	11860	11860	11860	11860	0
116	20240625	175000	546055710	11860	11860	11860	11860	0
117	20240625	174900	546055710	11860	11860	11860	11860	0
118	20240625	174800	546055710	11860	11860	11860	11860	0
119	20240625	174700	546055710	11860	11860	11860	11860	0
120	20240625	174600	546055710	11860	11860	11860	11860	0
121	20240625	174500	546055710	11860	11860	11860	11860	0
122	20240625	174400	546055710	11860	11860	11860	11860	1470
123	20240625	174300	546055710	11860	11860	11860	11860	0
124	20240625	174200	546055710	11860	11860	11860	11860	0
125	20240625	174100	546055710	11860	11860	11860	11860	0
126	20240625	174000	546055710	11860	11860	11860	11860	0
127	20240625	173900	546055710	11860	11860	11860	11860	0
128	20240625	173800	546055710	11860	11860	11860	11860	0
129	20240625	173700	546055710	11860	11860	11860	11860	0
130	20240625	173600	546055710	11860	11860	11860	11860	0
131	20240625	173500	546055710	11860	11860	11860	11860	0
132	20240625	173400	546055710	11860	11860	11860	11860	0
133	20240625	173300	546055710	11860	11860	11860	11860	0
134	20240625	173200	546055710	11860	11860	11860	11860	0
135	20240625	173100	546055710	11860	11860	11860	11860	0
136	20240625	173000	546055710	11860	11860	11860	11860	0
137	20240625	172900	546055710	11860	11860	11860	11860	0
138	20240625	172800	546055710	11860	11860	11860	11860	0
139	20240625	172700	546055710	11860	11860	11860	11860	0
140	20240625	172600	546055710	11860	11860	11860	11860	0
141	20240625	172500	546055710	11860	11860	11860	11860	0
142	20240625	172400	546055710	11860	11860	11860	11860	0
143	20240625	172300	546055710	11860	11860	11860	11860	0
144	20240625	172200	546055710	11860	11860	11860	11860	0
145	20240625	172100	546055710	11860	11860	11860	11860	0
146	20240625	172000	546055710	11860	11860	11860	11860	0
147	20240625	171900	546055710	11860	11860	11860	11860	0
148	20240625	171800	546055710	11860	11860	11860	11860	0
149	20240625	171700	546055710	11860	11860	11860	11860	0
150	20240625	171600	546055710	11860	11860	11860	11860	0
151	20240625	171500	546055710	11860	11860	11860	11860	0
152	20240625	171400	546055710	11860	11860	11860	11860	1470
153	20240625	171300	546055710	11860	11860	11860	11860	0
154	20240625	171200	546055710	11860	11860	11860	11860	0
155	20240625	171100	546055710	11860	11860	11860	11860	0
156	20240625	171000	546055710	11860	11860	11860	11860	0
157	20240625	170900	546055710	11860	11860	11860	11860	0
158	20240625	170800	546055710	11860	11860	11860	11860	0
159	20240625	170700	546055710	11860	11860	11860	11860	0
160	20240625	170600	546055710	11860	11860	11860	11860	0
161	20240625	170500	546055710	11860	11860	11860	11860	0
162	20240625	170400	546055710	11860	11860	11860	11860	0
163	20240625	170300	546055710	11860	11860	11860	11860	0
164	20240625	170200	546055710	11860	11860	11860	11860	0
165	20240625	170100	546055710	11860	11860	11860	11860	0
166	20240625	170000	546055710	11860	11860	11860	11860	0
167	20240625	165900	546055710	11860	11860	11860	11860	0
168	20240625	165800	546055710	11860	11860	11860	11860	0
169	20240625	165700	546055710	11860	11860	11860	11860	0
170	20240625	165600	546055710	11860	11860	11860	11860	0
171	20240625	165500	546055710	11860	11860	11860	11860	0
172	20240625	165400	546055710	11860	11860	11860	11860	0
173	20240625	165300	546055710	11860	11860	11860	11860	0
174	20240625	165200	546055710	11860	11860	11860	11860	0
175	20240625	165100	546055710	11860	11860	11860	11860	0
176	20240625	165000	546055710	11860	11860	11860	11860	0
177	20240625	164900	546055710	11860	11860	11860	11860	0
178	20240625	164800	546055710	11860	11860	11860	11860	0
179	20240625	164700	546055710	11860	11860	11860	11860	0
180	20240625	164600	546055710	11860	11860	11860	11860	0
181	20240625	164500	546055710	11860	11860	11860	11860	0
182	20240625	164400	546055710	11860	11860	11860	11860	1470
183	20240625	164300	546055710	11860	11860	11860	11860	0
184	20240625	164200	546055710	11860	11860	11860	11860	0
185	20240625	164100	546055710	11860	11860	11860	11860	0
186	20240625	164000	546055710	11860	11860	11860	11860	0
187	20240625	163900	546055710	11860	11860	11860	11860	0
188	20240625	163800	546055710	11860	11860	11860	11860	0
189	20240625	163700	546055710	11860	11860	11860	11860	0
190	20240625	163600	546055710	11860	11860	11860	11860	0
191	20240625	163500	546055710	11860	11860	11860	11860	0
192	20240625	163400	546055710	11860	11860	11860	11860	0
193	20240625	163300	546055710	11860	11860	11860	11860	0
194	20240625	163200	546055710	11860	11860	11860	11860	0
195	20240625	163100	546055710	11860	11860	11860	11860	0
196	20240625	163000	546055710	11860	11860	11860	11860	0
197	20240625	162900	546055710	11860	11860	11860	11860	0
198	20240625	162800	546055710	11860	11860	11860	11860	0
199	20240625	162700	546055710	11860	11860	11860	11860	0
200	20240625	162600	546055710	11860	11860	11860	11860	0
201	20240625	162500	546055710	11860	11860	11860	11860	0
202	20240625	162400	546055710	11860	11860	11860	11860	0
203	20240625	162300	546055710	11860	11860	11860	11860	0
204	20240625	162200	546055710	11860	11860	11860	11860	0
205	20240625	162100	546055710	11860	11860	11860	11860	0
206	20240625	162000	546055710	11860	11860	11860	11860	0
207	20240625	161900	546055710	11860	11860	11860	11860	0
208	20240625	161800	546055710	11860	11860	11860	11860	0
209	20240625	161700	546055710	11860	11860	11860	11860	0
210	20240625	161600	546055710	11860	11860	11860	11860	0
211	20240625	161500	546055710	11860	11860	11860	11860	0
212	20240625	161400	546055710	11860	11860	11860	11860	1470
213	20240625	161300	546055710	11860	11860	11860	11860	0
214	20240625	161200	546055710	11860	11860	11860	11860	0
215	20240625	161100	546055710	11860	11860	11860	11860	0
216	20240625	161000	546055710	11860	11860	11860	11860	0
217	20240625	160900	546055710	11860	11860	11860	11860	0
218	20240625	160800	546055710	11860	11860	11860	11860	0
219	20240625	160700	546055710	11860	11860	11860	11860	0
220	20240625	160600	546055710	11860	11860	11860	11860	0
221	20240625	160500	546055710	11860	11860	11860	11860	0
222	20240625	160400	546055710	11860	11860	11860	11860	0
223	20240625	160300	546055710	11860	11860	11860	11860	0
224	20240625	160200	546055710	11860	11860	11860	11860	0
225	20240625	160100	546055710	11860	11860	11860	11860	0
226	20240625	160000	546055710	11860	11860	11860	11860	0
227	20240625	155900	546055710	11860	11860	11860	11860	0
228	20240625	155800	546055710	11860	11860	11860	11860	0
229	20240625	155700	546055710	11860	11860	11860	11860	0
230	20240625	155600	546055710	11860	11860	11860	11860	0
231	20240625	155500	546055710	11860	11860	11860	11860	0
232	20240625	155400	546055710	11860	11860	11860	11860	0
233	20240625	155300	546055710	11860	11860	11860	11860	0
234	20240625	155200	546055710	11860	11860	11860	11860	0
235	20240625	155100	546055710	11860	11860	11860	11860	0
236	20240625	155000	546055710	11860	11860	11860	11860	0
237	20240625	154900	546055710	11860	11860	11860	11860	0
238	20240625	154800	546055710	11860	11860	11860	11860	0
239	20240625	154700	546055710	11860	11860	11860	11860	0
240	20240625	154600	546055710	11860	11860	11860	11860	0
241	20240625	154500	546055710	11860	11860	11860	11860	0
242	20240625	154400	546055710	11860	11860	11860	11860	1470
243	20240625	154300	546055710	11860	11860	11860	11860	0
244	20240625	154200	546055710	11860	11860	11860	11860	0
245	20240625	154100	546055710	11860	11860	11860	11860	0
246	20240625	154000	546055710	11860	11860	11860	11860	0
247	20240625	153900	546055710	11860	11860	11860	11860	0
248	20240625	153800	546055710	11860	11860	11860	11860	0
249	20240625	153700	546055710	11860	11860	11860	11860	0
250	20240625	153600	546055710	11860	11860	11860	11860	0
251	20240625	153500	546055710	11860	11860	11860	11860	0
252	20240625	153400	546055710	11860	11860	11860	11860	0
253	20240625	153300	546055710	11860	11860	11860	11860	0
254	20240625	153200	546055710	11860	11860	11860	11860	0
255	20240625	153100	546055710	11860	11860	11860	11860	0
256	20240625	153000	546055710	11860	11860	11860	11860	1470
257	20240625	152900	528621510	11860	11860	11860	11860	0
258	20240625	152800	528621510	11860	11860	11860	11860	0
259	20240625	152700	528621510	11860	11860	11860	11860	0
260	20240625	152600	528621510	11860	11860	11860	11860	0
261	20240625	152500	528621510	11860	11860	11860	11860	0
262	20240625	152400	528621510	11860	11860	11860	11860	0
263	20240625	152300	528621510	11860	11860	11860	11860	0
264	20240625	152200	528621510	11860	11860	11860	11860	0
265	20240625	152100	528621510	11860	11860	11860	11860	0
266	20240625	152000	528621510	11860	11860	11860	11860	0
267	20240625	151900	528621510	11860	11810	11860	11810	424
268	20240625	151800	523604910	11810	11790	11810	11790	117
269	20240625	151700	522224360	11810	11810	11810	11800	80
270	20240625	151600	521280290	11820	11810	11820	11810	27
271	20240625	151500	520961210	11810	11810	11810	11810	165
272	20240625	151400	519012560	11810	11800	11810	11800	63
273	20240625	151300	518268640	11800	11800	11800	11800	42
274	20240625	151200	517773040	11800	11800	11800	11800	7
275	20240625	151100	517690440	11800	11810	11810	11800	70
276	20240625	151000	516864310	11810	11790	11810	11790	27
277	20240625	150900	516545580	11800	11800	11800	11800	0
278	20240625	150800	516545580	11800	11800	11800	11800	93
279	20240625	150700	515448180	11810	11800	11810	11800	266
280	20240625	150600	512309180	11810	11800	11810	11800	9
281	20240625	150500	512202970	11800	11800	11800	11800	5
282	20240625	150400	512143970	11800	11800	11800	11800	5
283	20240625	150300	512084970	11810	11790	11810	11790	184
284	20240625	150200	509913870	11790	11780	11790	11780	69
285	20240625	150100	509100430	11790	11790	11790	11790	5
286	20240625	150000	509041480	11790	11790	11790	11790	6
287	20240625	145900	508970740	11800	11790	11800	11790	31
288	20240625	145800	508605020	11790	11780	11790	11780	19
289	20240625	145700	508381060	11780	11790	11790	11780	12
290	20240625	145600	508239600	11800	11800	11800	11800	0
291	20240625	145500	508239600	11800	11800	11800	11800	51
292	20240625	145400	507637800	11800	11790	11800	11790	103
293	20240625	145300	506422410	11790	11790	11790	11790	195
294	20240625	145200	504123360	11790	11780	11790	11780	59
295	20240625	145100	503427790	11780	11780	11780	11780	11
296	20240625	145000	503298210	11780	11780	11790	11780	11
297	20240625	144900	503168580	11790	11790	11790	11790	1
298	20240625	144800	503156790	11800	11770	11800	11770	45
299	20240625	144700	502626470	11770	11770	11770	11770	2
300	20240625	144600	502602930	11780	11780	11780	11780	12
301	20240625	144500	502461570	11770	11770	11770	11770	6
302	20240625	144400	502390950	11790	11790	11790	11790	10
303	20240625	144300	502273050	11790	11790	11790	11790	0
304	20240625	144200	502273050	11790	11800	11800	11790	79
305	20240625	144100	501341540	11800	11790	11800	11790	7
306	20240625	144000	501259000	11790	11790	11790	11790	15
307	20240625	143900	501082150	11790	11790	11790	11790	17
308	20240625	143800	500881720	11790	11770	11790	11770	110
309	20240625	143700	499586110	11760	11770	11770	11760	7
310	20240625	143600	499503760	11760	11760	11760	11760	6
311	20240625	143500	499433200	11770	11760	11770	11760	12
312	20240625	143400	499292070	11750	11750	11750	11750	6
313	20240625	143300	499221570	11750	11750	11750	11750	11
314	20240625	143200	499092320	11750	11760	11760	11750	459
315	20240625	143100	493698990	11760	11760	11760	11760	6
316	20240625	143000	493628430	11770	11780	11780	11770	54
317	20240625	142900	492992840	11780	11780	11780	11780	3
318	20240625	142800	492957500	11780	11780	11780	11780	7
319	20240625	142700	492875040	11780	11780	11790	11780	59
320	20240625	142600	492179970	11790	11790	11790	11790	37
321	20240625	142500	491743740	11790	11790	11790	11790	5
322	20240625	142400	491684790	11790	11790	11790	11790	7
323	20240625	142300	491602260	11790	11790	11790	11790	4
324	20240625	142200	491555100	11790	11790	11790	11790	0
325	20240625	142100	491555100	11790	11790	11790	11790	0
326	20240625	142000	491555100	11790	11810	11810	11790	18
327	20240625	141900	491342750	11810	11810	11810	11810	6
328	20240625	141800	491271890	11820	11810	11820	11810	3
329	20240625	141700	491236450	11820	11810	11820	11810	13
330	20240625	141600	491082860	11810	11810	11810	11810	8
331	20240625	141500	490988380	11810	11810	11810	11810	8
332	20240625	141400	490893900	11820	11820	11820	11810	23
333	20240625	141300	490622220	11810	11780	11810	11780	32
334	20240625	141200	490244710	11780	11780	11780	11780	53
335	20240625	141100	489620370	11780	11780	11780	11780	7
336	20240625	141000	489537910	11790	11790	11790	11790	0
337	20240625	140900	489537910	11790	11780	11790	11780	22
338	20240625	140800	489278610	11810	11810	11810	11810	0
339	20240625	140700	489278610	11810	11810	11810	11810	0
340	20240625	140600	489278610	11810	11810	11810	11810	1
341	20240625	140500	489266800	11820	11820	11820	11820	0
342	20240625	140400	489266800	11820	11820	11820	11820	50
343	20240625	140300	488675800	11840	11760	11840	11760	59
344	20240625	140200	487980940	11760	11760	11760	11760	7
345	20240625	140100	487898620	11760	11760	11760	11760	5
346	20240625	140000	487839820	11760	11770	11770	11760	14
347	20240625	135900	487675100	11760	11760	11760	11760	5
348	20240625	135800	487616300	11770	11770	11770	11770	4
349	20240625	135700	487569220	11790	11790	11790	11790	0
350	20240625	135600	487569220	11790	11790	11790	11790	0
351	20240625	135500	487569220	11790	11760	11790	11760	23
352	20240625	135400	487298530	11760	11770	11770	11760	8
353	20240625	135300	487204440	11760	11760	11760	11760	73
354	20240625	135200	486345960	11760	11750	11760	11750	12
355	20240625	135100	486204950	11760	11750	11760	11750	8
356	20240625	135000	486110940	11750	11750	11750	11750	5
357	20240625	134900	486052190	11760	11750	11760	11750	7
358	20240625	134800	485969930	11760	11750	11760	11750	232
359	20240625	134700	483242740	11760	11750	11760	11750	126
360	20240625	134600	481761030	11760	11750	11760	11750	7
361	20240625	134500	481678770	11750	11750	11750	11750	0
362	20240625	134400	481678770	11750	11760	11760	11750	29
363	20240625	134300	481337780	11750	11760	11760	11750	315
364	20240625	134200	477633450	11750	11750	11750	11750	4
365	20240625	134100	477586450	11750	11760	11760	11750	21
366	20240625	134000	477339560	11750	11750	11750	11750	5
367	20240625	133900	477280810	11750	11760	11760	11750	364
368	20240625	133800	473000230	11760	11760	11760	11760	600
369	20240625	133700	465944230	11860	11860	11860	11860	0
370	20240625	133600	465944230	11860	11860	11860	11860	0
371	20240625	133500	465944230	11860	11860	11860	11860	0
372	20240625	133400	465944230	11860	11860	11860	11860	0
373	20240625	133300	465944230	11860	11770	11860	11770	913
374	20240625	133200	455174320	11780	11780	11780	11780	0
375	20240625	133100	455174320	11780	11780	11780	11770	13
376	20240625	133000	455021240	11780	11780	11780	11780	0
377	20240625	132900	455021240	11780	11770	11780	11770	17
378	20240625	132800	454821040	11770	11770	11770	11770	5
379	20240625	132700	454762190	11770	11770	11770	11770	0
380	20240625	132600	454762190	11770	11770	11770	11770	7
381	20240625	132500	454679800	11770	11770	11770	11770	5
382	20240625	132400	454620950	11780	11780	11780	11780	0
383	20240625	132300	454620950	11780	11780	11780	11770	12
384	20240625	132200	454479630	11770	11770	11770	11770	7
385	20240625	132100	454397240	11770	11770	11770	11770	5
386	20240625	132000	454338390	11780	11770	11780	11770	48
387	20240625	131900	453773420	11770	11780	11780	11770	7
388	20240625	131800	453691020	11770	11770	11770	11770	7
389	20240625	131700	453608630	11800	11800	11800	11800	0
390	20240625	131600	453608630	11800	11770	11800	11770	26
391	20240625	131500	453302470	11770	11780	11780	11770	6
392	20240625	131400	453231840	11800	11800	11800	11800	0
393	20240625	131300	453231840	11800	11800	11800	11800	195
394	20240625	131200	450930840	11810	11800	11810	11800	8
395	20240625	131100	450836430	11810	11800	11810	11800	6
396	20240625	131000	450765620	11810	11800	11810	11800	7
397	20240625	130900	450683010	11810	11800	11810	11800	7
398	20240625	130800	450600400	11800	11780	11800	11780	333
399	20240625	130700	446671200	11770	11780	11780	11770	8
400	20240625	130600	446577030	11770	11770	11770	11770	5
401	20240625	130500	446518180	11800	11800	11800	11800	0
402	20240625	130400	446518180	11800	11770	11800	11770	67
403	20240625	130300	445727980	11770	11770	11770	11770	8
404	20240625	130200	445633820	11780	11780	11780	11780	0
405	20240625	130100	445633820	11780	11780	11780	11780	1
406	20240625	130000	445622040	11750	11780	11780	11750	64
407	20240625	125900	444869780	11760	11770	11770	11760	40
408	20240625	125800	444399020	11760	11760	11760	11760	5
409	20240625	125700	444340220	11760	11760	11760	11760	1
410	20240625	125600	444328460	11770	11770	11770	11770	5
411	20240625	125500	444269610	11770	11770	11770	11770	6
412	20240625	125400	444198990	11780	11780	11780	11780	6
413	20240625	125300	444128310	11780	11780	11780	11780	37
414	20240625	125200	443692450	11780	11780	11780	11780	5
415	20240625	125100	443633550	11780	11780	11780	11780	6
416	20240625	125000	443562870	11780	11770	11780	11770	8
417	20240625	124900	443468680	11770	11770	11770	11770	1
418	20240625	124800	443456910	11760	11760	11760	11760	46
419	20240625	124700	442915950	11760	11750	11760	11750	38
420	20240625	124600	442469430	11750	11760	11760	11750	11
421	20240625	124500	442340130	11760	11770	11770	11760	10
422	20240625	124400	442222480	11770	11780	11780	11770	2
423	20240625	124300	442198930	11790	11790	11790	11790	0
424	20240625	124200	442198930	11790	11790	11790	11790	0
425	20240625	124100	442198930	11790	11760	11790	11760	42
426	20240625	124000	441704000	11760	11770	11770	11760	12
427	20240625	123900	441562850	11770	11770	11770	11770	1
428	20240625	123800	441551080	11780	11780	11790	11780	49
429	20240625	123700	440973850	11780	11780	11780	11780	5
430	20240625	123600	440914950	11780	11780	11780	11780	6
431	20240625	123500	440844270	11790	11770	11790	11770	7
432	20240625	123400	440761850	11780	11760	11780	11760	32
433	20240625	123300	440385010	11750	11750	11750	11750	7
434	20240625	123200	440302760	11750	11750	11750	11750	7
435	20240625	123100	440220510	11750	11750	11750	11750	5
436	20240625	123000	440161760	11750	11750	11750	11750	10
437	20240625	122900	440044260	11740	11740	11740	11740	1
438	20240625	122800	440032520	11750	11750	11750	11750	5
439	20240625	122700	439973770	11760	11760	11760	11760	7
440	20240625	122600	439891450	11770	11760	11770	11760	12
441	20240625	122500	439750270	11760	11760	11760	11760	438
442	20240625	122400	434599390	11770	11770	11770	11770	5
443	20240625	122300	434540540	11770	11760	11770	11760	16
444	20240625	122200	434352300	11760	11760	11760	11760	5
445	20240625	122100	434293500	11760	11770	11770	11760	8
446	20240625	122000	434199400	11760	11760	11760	11760	7
447	20240625	121900	434117080	11770	11770	11770	11770	0
448	20240625	121800	434117080	11770	11770	11770	11770	5
449	20240625	121700	434058230	11770	11770	11770	11770	9
450	20240625	121600	433952300	11770	11770	11770	11760	123
451	20240625	121500	432504660	11770	11770	11770	11770	7
452	20240625	121400	432422270	11770	11770	11770	11770	5
453	20240625	121300	432363420	11770	11770	11770	11770	0
454	20240625	121200	432363420	11770	11770	11770	11770	8
455	20240625	121100	432269260	11770	11770	11770	11770	5
456	20240625	121000	432210410	11770	11770	11770	11770	7
457	20240625	120900	432128020	11780	11770	11780	11770	6
458	20240625	120800	432057390	11770	11760	11770	11760	15
459	20240625	120700	431880910	11760	11760	11760	11760	5
460	20240625	120600	431822110	11780	11760	11780	11760	10
461	20240625	120500	431704450	11760	11760	11760	11760	7
462	20240625	120400	431622130	11760	11760	11760	11760	6
463	20240625	120300	431551570	11770	11760	11770	11760	9
464	20240625	120200	431445720	11760	11760	11760	11760	6
465	20240625	120100	431375160	11770	11760	11770	11760	6
466	20240625	120000	431304590	11760	11770	11770	11760	7
467	20240625	115900	431222260	11760	11760	11760	11760	9
468	20240625	115800	431116420	11760	11750	11760	11750	24
469	20240625	115700	430834260	11750	11760	11760	11750	6
470	20240625	115600	430763750	11750	11750	11750	11750	7
471	20240625	115500	430681500	11750	11750	11750	11750	0
472	20240625	115400	430681500	11750	11750	11750	11750	5
473	20240625	115300	430622750	11750	11750	11750	11750	7
474	20240625	115200	430540500	11780	11780	11780	11780	0
475	20240625	115100	430540500	11780	11750	11780	11750	12
476	20240625	115000	430399370	11760	11750	11760	11750	13
477	20240625	114900	430246600	11750	11750	11750	11750	27
478	20240625	114800	429929350	11750	11760	11760	11750	10
479	20240625	114700	429811800	11760	11760	11760	11760	8
480	20240625	114600	429717720	11770	11770	11770	11770	5
481	20240625	114500	429658870	11780	11780	11780	11780	5
482	20240625	114400	429599970	11760	11770	11780	11760	112
483	20240625	114300	428282100	11780	11760	11780	11760	24
484	20240625	114200	427999730	11750	11750	11750	11750	31
485	20240625	114100	427635480	11750	11740	11750	11740	17
486	20240625	114000	427435830	11800	11800	11800	11800	0
487	20240625	113900	427435830	11800	11800	11800	11800	0
488	20240625	113800	427435830	11800	11800	11800	11800	0
489	20240625	113700	427435830	11800	11800	11800	11800	0
490	20240625	113600	427435830	11800	11740	11800	11740	39
491	20240625	113500	426977150	11780	11780	11780	11780	1
492	20240625	113400	426965370	11790	11740	11790	11740	56
493	20240625	113300	426307360	11740	11750	11750	11740	8
494	20240625	113200	426213430	11750	11750	11750	11750	0
495	20240625	113100	426213430	11750	11750	11750	11750	17
496	20240625	113000	426013680	11750	11750	11750	11750	560
497	20240625	112900	419433680	11800	11800	11800	11800	0
498	20240625	112800	419433680	11800	11800	11800	11800	0
499	20240625	112700	419433680	11800	11800	11800	11800	0
500	20240625	112600	419433680	11800	11750	11800	11750	2
501	20240625	112500	419410130	11760	11750	11760	11750	1226
502	20240625	112400	404992410	11750	11740	11750	11740	32
503	20240625	112300	404616480	11750	11740	11750	11740	7
504	20240625	112200	404534290	11740	11740	11740	11740	6
505	20240625	112100	404463850	11740	11730	11740	11730	11
506	20240625	112000	404334760	11730	11730	11730	11730	7
507	20240625	111900	404252650	11730	11730	11730	11730	9
508	20240625	111800	404147080	11750	11750	11750	11750	0
509	20240625	111700	404147080	11750	11750	11750	11750	20
510	20240625	111600	403912080	11760	11720	11760	11660	119
511	20240625	111500	402517970	11750	11750	11750	11750	20
512	20240625	111400	402282970	11760	11830	11830	11640	15477
513	20240625	111300	221536620	11860	11860	11860	11860	0
514	20240625	111200	221536620	11860	11860	11860	11860	0
515	20240625	111100	221536620	11860	11830	11860	11830	415
516	20240625	111000	216627050	11820	11820	11820	11820	4
517	20240625	110900	216579770	11820	11820	11820	11820	6
518	20240625	110800	216508850	11830	11820	11830	11820	124
519	20240625	110700	215041990	11810	11790	11810	11790	41
520	20240625	110600	214557940	11790	11790	11800	11790	8
521	20240625	110500	214463610	11790	11790	11790	11790	7
522	20240625	110400	214381080	11790	11790	11790	11780	14
523	20240625	110300	214216050	11780	11780	11780	11780	6
524	20240625	110200	214145370	11780	11780	11780	11780	5
525	20240625	110100	214086470	11780	11780	11780	11780	6
526	20240625	110000	214015790	11780	11780	11780	11780	0
527	20240625	105900	214015790	11780	11780	11780	11780	9
528	20240625	105800	213909770	11780	11780	11780	11780	9
529	20240625	105700	213803750	11780	11780	11780	11780	3
530	20240625	105600	213768410	11780	11780	11790	11780	22
531	20240625	105500	213509240	11780	11770	11780	11770	34
532	20240625	105400	213108760	11780	11780	11780	11780	51
533	20240625	105300	212507980	11780	11800	11810	11780	956
534	20240625	105200	201239240	11810	11810	11810	11810	25
535	20240625	105100	200943990	11790	11790	11800	11790	7
536	20240625	105000	200861450	11790	11800	11800	11790	16
537	20240625	104900	200672760	11800	11790	11800	11790	10
538	20240625	104800	200554810	11800	11780	11800	11780	11
539	20240625	104700	200425150	11800	11780	11800	11780	11
540	20240625	104600	200295530	11790	11780	11790	11780	10
541	20240625	104500	200177690	11780	11780	11780	11780	5
542	20240625	104400	200118790	11790	11780	11790	11780	14
543	20240625	104300	199953840	11790	11780	11790	11780	10
544	20240625	104200	199835990	11790	11780	11790	11780	108
545	20240625	104100	198562750	11790	11790	11790	11790	11
546	20240625	104000	198433060	11780	11780	11790	11780	11
547	20240625	103900	198303470	11780	11790	11790	11780	7
548	20240625	103800	198221000	11780	11780	11780	11780	6
549	20240625	103700	198150320	11780	11790	11790	11780	11
550	20240625	103600	198020730	11780	11790	11790	11780	25
551	20240625	103500	197726030	11790	11780	11790	11780	7
552	20240625	103400	197643560	11780	11780	11780	11780	9
553	20240625	103300	197537540	11790	11790	11790	11780	8
554	20240625	103200	197443280	11780	11780	11790	11780	14
555	20240625	103100	197278350	11770	11780	11780	11770	13
556	20240625	103000	197125330	11780	11770	11780	11770	9
557	20240625	102900	197019390	11780	11770	11780	11770	8
558	20240625	102800	196925220	11770	11770	11770	11770	6
559	20240625	102700	196854600	11780	11780	11780	11770	6
560	20240625	102600	196783950	11790	11780	11790	11780	6
561	20240625	102500	196713260	11790	11770	11790	11770	13
562	20240625	102400	196560160	11770	11780	11790	11770	35
563	20240625	102300	196147860	11780	11780	11800	11780	16
564	20240625	102200	195959300	11780	11780	11780	11780	8
565	20240625	102100	195865060	11800	11780	11800	11780	10
566	20240625	102000	195747200	11780	11780	11780	11780	7
567	20240625	101900	195664740	11790	11780	11790	11780	5
568	20240625	101800	195605830	11800	11780	11800	11780	21
569	20240625	101700	195358390	11780	11770	11780	11770	8
570	20240625	101600	195264220	11770	11770	11770	11770	4
571	20240625	101500	195217140	11800	11800	11800	11800	1
572	20240625	101400	195205340	11800	11790	11800	11790	40
573	20240625	101300	194733470	11790	11780	11790	11780	201
574	20240625	101200	192365680	11780	11780	11780	11780	4
575	20240625	101100	192318560	11790	11780	11790	11780	5
576	20240625	101000	192259650	11790	11790	11790	11790	6
577	20240625	100900	192188910	11800	11800	11800	11790	7
578	20240625	100800	192106360	11790	11780	11790	11780	20
579	20240625	100700	191870710	11780	11780	11780	11780	0
580	20240625	100600	191870710	11780	11770	11780	11770	57
581	20240625	100500	191199330	11760	11760	11760	11760	0
582	20240625	100400	191199330	11760	11760	11760	11760	4
583	20240625	100300	191152290	11800	11770	11800	11770	210
584	20240625	100200	188680500	11770	11780	11780	11770	10
585	20240625	100100	188562760	11770	11790	11790	11770	8
586	20240625	100000	188468550	11790	11790	11790	11780	8
587	20240625	095900	188374280	11790	11790	11790	11790	0
588	20240625	095800	188374280	11790	11790	11790	11790	15
589	20240625	095700	188197430	11790	11780	11790	11770	1009
590	20240625	095600	176301510	11770	11780	11780	11770	5
591	20240625	095500	176242650	11770	11790	11790	11770	22
592	20240625	095400	175983560	11790	11780	11800	11780	75
593	20240625	095300	175099980	11780	11770	11780	11770	7
594	20240625	095200	175017530	11770	11780	11790	11770	12
595	20240625	095100	174876190	11780	11780	11780	11780	0
596	20240625	095000	174876190	11780	11800	11800	11780	123
597	20240625	094900	173424810	11800	11760	11800	11760	26
598	20240625	094800	173118650	11760	11760	11760	11760	31
599	20240625	094700	172754090	11770	11760	11770	11750	13
600	20240625	094600	172601250	11760	11750	11760	11750	29
601	20240625	094500	172260250	11740	11740	11760	11740	34
602	20240625	094400	171860610	11740	11750	11750	11740	17
603	20240625	094300	171660970	11760	11760	11760	11760	4
604	20240625	094200	171613930	11760	11760	11760	11760	4
605	20240625	094100	171566890	11760	11750	11760	11750	21
606	20240625	094000	171320030	11730	11710	11730	11700	490
607	20240625	093900	165572570	11690	11680	11690	11680	1011
608	20240625	093800	153754100	11650	11650	11690	11650	19
609	20240625	093700	153532670	11640	11640	11640	11640	37
610	20240625	093600	153101990	11670	11680	11680	11650	39
611	20240625	093500	152646960	11680	11680	11680	11680	27
612	20240625	093400	152331600	11680	11710	11710	11680	497
613	20240625	093300	146520310	11710	11690	11710	11690	48
614	20240625	093200	145958840	11680	11770	11770	11600	9061
615	20240625	093100	40501230	11800	11800	11800	11770	155
616	20240625	093000	38673940	11810	11810	11830	11800	831
617	20240625	092900	28866720	11820	11810	11820	11810	14
618	20240625	092800	28701280	11830	11820	11830	11810	257
619	20240625	092700	25664800	11810	11820	11820	11810	189
620	20240625	092600	23432070	11830	11850	11850	11830	100
621	20240625	092500	22248180	11870	11870	11870	11870	0
622	20240625	092400	22248180	11870	11850	11870	11840	154
623	20240625	092300	20423820	11860	11860	11870	11860	41
624	20240625	092200	19937310	11870	11860	11870	11860	9
625	20240625	092100	19830540	11860	11900	11900	11860	283
626	20240625	092000	16468820	11890	11890	11890	11880	109
627	20240625	091900	15173820	11910	11890	11910	11890	2
628	20240625	091800	15150020	11890	11890	11890	11890	0
629	20240625	091700	15150020	11890	11900	11900	11890	176
630	20240625	091600	13056380	11910	11950	11950	11910	13
631	20240625	091500	12901360	11950	11930	11950	11930	152
632	20240625	091400	11085240	11930	11940	11940	11930	6
633	20240625	091300	11013650	11940	11940	11940	11940	1
634	20240625	091200	11001710	11960	11960	11960	11960	0
635	20240625	091100	11001710	11960	11890	11960	11890	103
636	20240625	091000	9769900	11890	11900	11900	11890	10
637	20240625	090900	9650910	11960	11900	11960	11900	23
638	20240625	090800	9376910	11970	11970	11970	11970	0
639	20240625	090700	9376910	11970	11970	11970	11970	100
640	20240625	090600	8179910	11970	11980	11980	11970	12
641	20240625	090500	8036250	11980	11950	11980	11900	485
642	20240625	090400	2261790	11950	11970	11970	11950	87
643	20240625	090300	1221300	11950	11950	11950	11950	0
644	20240625	090200	1221300	11950	11950	11950	11950	0
645	20240625	090100	1221300	11950	11950	11950	11950	0
646	20240625	090000	1221300	11950	11980	11980	11950	102