KissMeData/230240/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205000	960158970	14080	14080	14080	14080	1950
3	20240625	204900	960158970	14080	14080	14080	14080	0
4	20240625	204800	960158970	14080	14080	14080	14080	0
5	20240625	204700	960158970	14080	14080	14080	14080	0
6	20240625	204600	960158970	14080	14080	14080	14080	0
7	20240625	204500	960158970	14080	14080	14080	14080	0
8	20240625	204400	960158970	14080	14080	14080	14080	0
9	20240625	204300	960158970	14080	14080	14080	14080	0
10	20240625	204200	960158970	14080	14080	14080	14080	0
11	20240625	204100	960158970	14080	14080	14080	14080	0
12	20240625	204000	960158970	14080	14080	14080	14080	0
13	20240625	203900	960158970	14080	14080	14080	14080	0
14	20240625	203800	960158970	14080	14080	14080	14080	0
15	20240625	203700	960158970	14080	14080	14080	14080	0
16	20240625	203600	960158970	14080	14080	14080	14080	0
17	20240625	203500	960158970	14080	14080	14080	14080	0
18	20240625	203400	960158970	14080	14080	14080	14080	0
19	20240625	203300	960158970	14080	14080	14080	14080	0
20	20240625	203200	960158970	14080	14080	14080	14080	0
21	20240625	203100	960158970	14080	14080	14080	14080	0
22	20240625	203000	960158970	14080	14080	14080	14080	0
23	20240625	202900	960158970	14080	14080	14080	14080	0
24	20240625	202800	960158970	14080	14080	14080	14080	0
25	20240625	202700	960158970	14080	14080	14080	14080	0
26	20240625	202600	960158970	14080	14080	14080	14080	0
27	20240625	202500	960158970	14080	14080	14080	14080	0
28	20240625	202400	960158970	14080	14080	14080	14080	0
29	20240625	202300	960158970	14080	14080	14080	14080	0
30	20240625	202200	960158970	14080	14080	14080	14080	0
31	20240625	202100	960158970	14080	14080	14080	14080	0
32	20240625	202000	960158970	14080	14080	14080	14080	1950
33	20240625	201900	960158970	14080	14080	14080	14080	0
34	20240625	201800	960158970	14080	14080	14080	14080	0
35	20240625	201700	960158970	14080	14080	14080	14080	0
36	20240625	201600	960158970	14080	14080	14080	14080	0
37	20240625	201500	960158970	14080	14080	14080	14080	0
38	20240625	201400	960158970	14080	14080	14080	14080	0
39	20240625	201300	960158970	14080	14080	14080	14080	0
40	20240625	201200	960158970	14080	14080	14080	14080	0
41	20240625	201100	960158970	14080	14080	14080	14080	0
42	20240625	201000	960158970	14080	14080	14080	14080	0
43	20240625	200900	960158970	14080	14080	14080	14080	0
44	20240625	200800	960158970	14080	14080	14080	14080	0
45	20240625	200700	960158970	14080	14080	14080	14080	0
46	20240625	200600	960158970	14080	14080	14080	14080	0
47	20240625	200500	960158970	14080	14080	14080	14080	0
48	20240625	200400	960158970	14080	14080	14080	14080	0
49	20240625	200300	960158970	14080	14080	14080	14080	0
50	20240625	200200	960158970	14080	14080	14080	14080	0
51	20240625	200100	960158970	14080	14080	14080	14080	0
52	20240625	200000	960158970	14080	14080	14080	14080	0
53	20240625	195900	960158970	14080	14080	14080	14080	0
54	20240625	195800	960158970	14080	14080	14080	14080	0
55	20240625	195700	960158970	14080	14080	14080	14080	0
56	20240625	195600	960158970	14080	14080	14080	14080	0
57	20240625	195500	960158970	14080	14080	14080	14080	0
58	20240625	195400	960158970	14080	14080	14080	14080	0
59	20240625	195300	960158970	14080	14080	14080	14080	0
60	20240625	195200	960158970	14080	14080	14080	14080	0
61	20240625	195100	960158970	14080	14080	14080	14080	0
62	20240625	195000	960158970	14080	14080	14080	14080	1950
63	20240625	194900	960158970	14080	14080	14080	14080	0
64	20240625	194800	960158970	14080	14080	14080	14080	0
65	20240625	194700	960158970	14080	14080	14080	14080	0
66	20240625	194600	960158970	14080	14080	14080	14080	0
67	20240625	194500	960158970	14080	14080	14080	14080	0
68	20240625	194400	960158970	14080	14080	14080	14080	0
69	20240625	194300	960158970	14080	14080	14080	14080	0
70	20240625	194200	960158970	14080	14080	14080	14080	0
71	20240625	194100	960158970	14080	14080	14080	14080	0
72	20240625	194000	960158970	14080	14080	14080	14080	0
73	20240625	193900	960158970	14080	14080	14080	14080	0
74	20240625	193800	960158970	14080	14080	14080	14080	0
75	20240625	193700	960158970	14080	14080	14080	14080	0
76	20240625	193600	960158970	14080	14080	14080	14080	0
77	20240625	193500	960158970	14080	14080	14080	14080	0
78	20240625	193400	960158970	14080	14080	14080	14080	0
79	20240625	193300	960158970	14080	14080	14080	14080	0
80	20240625	193200	960158970	14080	14080	14080	14080	0
81	20240625	193100	960158970	14080	14080	14080	14080	0
82	20240625	193000	960158970	14080	14080	14080	14080	0
83	20240625	192900	960158970	14080	14080	14080	14080	0
84	20240625	192800	960158970	14080	14080	14080	14080	0
85	20240625	192700	960158970	14080	14080	14080	14080	0
86	20240625	192600	960158970	14080	14080	14080	14080	0
87	20240625	192500	960158970	14080	14080	14080	14080	0
88	20240625	192400	960158970	14080	14080	14080	14080	0
89	20240625	192300	960158970	14080	14080	14080	14080	0
90	20240625	192200	960158970	14080	14080	14080	14080	0
91	20240625	192100	960158970	14080	14080	14080	14080	0
92	20240625	192000	960158970	14080	14080	14080	14080	1950
93	20240625	191900	960158970	14080	14080	14080	14080	0
94	20240625	191800	960158970	14080	14080	14080	14080	0
95	20240625	191700	960158970	14080	14080	14080	14080	0
96	20240625	191600	960158970	14080	14080	14080	14080	0
97	20240625	191500	960158970	14080	14080	14080	14080	0
98	20240625	191400	960158970	14080	14080	14080	14080	0
99	20240625	191300	960158970	14080	14080	14080	14080	0
100	20240625	191200	960158970	14080	14080	14080	14080	0
101	20240625	191100	960158970	14080	14080	14080	14080	0
102	20240625	191000	960158970	14080	14080	14080	14080	0
103	20240625	190900	960158970	14080	14080	14080	14080	0
104	20240625	190800	960158970	14080	14080	14080	14080	0
105	20240625	190700	960158970	14080	14080	14080	14080	0
106	20240625	190600	960158970	14080	14080	14080	14080	0
107	20240625	190500	960158970	14080	14080	14080	14080	0
108	20240625	190400	960158970	14080	14080	14080	14080	0
109	20240625	190300	960158970	14080	14080	14080	14080	0
110	20240625	190200	960158970	14080	14080	14080	14080	0
111	20240625	190100	960158970	14080	14080	14080	14080	0
112	20240625	190000	960158970	14080	14080	14080	14080	0
113	20240625	185900	960158970	14080	14080	14080	14080	0
114	20240625	185800	960158970	14080	14080	14080	14080	0
115	20240625	185700	960158970	14080	14080	14080	14080	0
116	20240625	185600	960158970	14080	14080	14080	14080	0
117	20240625	185500	960158970	14080	14080	14080	14080	0
118	20240625	185400	960158970	14080	14080	14080	14080	0
119	20240625	185300	960158970	14080	14080	14080	14080	0
120	20240625	185200	960158970	14080	14080	14080	14080	0
121	20240625	185100	960158970	14080	14080	14080	14080	0
122	20240625	185000	960158970	14080	14080	14080	14080	1950
123	20240625	184900	960158970	14080	14080	14080	14080	0
124	20240625	184800	960158970	14080	14080	14080	14080	0
125	20240625	184700	960158970	14080	14080	14080	14080	0
126	20240625	184600	960158970	14080	14080	14080	14080	0
127	20240625	184500	960158970	14080	14080	14080	14080	0
128	20240625	184400	960158970	14080	14080	14080	14080	0
129	20240625	184300	960158970	14080	14080	14080	14080	0
130	20240625	184200	960158970	14080	14080	14080	14080	0
131	20240625	184100	960158970	14080	14080	14080	14080	0
132	20240625	184000	960158970	14080	14080	14080	14080	0
133	20240625	183900	960158970	14080	14080	14080	14080	0
134	20240625	183800	960158970	14080	14080	14080	14080	0
135	20240625	183700	960158970	14080	14080	14080	14080	0
136	20240625	183600	960158970	14080	14080	14080	14080	0
137	20240625	183500	960158970	14080	14080	14080	14080	0
138	20240625	183400	960158970	14080	14080	14080	14080	0
139	20240625	183300	960158970	14080	14080	14080	14080	0
140	20240625	183200	960158970	14080	14080	14080	14080	0
141	20240625	183100	960158970	14080	14080	14080	14080	0
142	20240625	183000	960158970	14080	14080	14080	14080	0
143	20240625	182900	960158970	14080	14080	14080	14080	0
144	20240625	182800	960158970	14080	14080	14080	14080	0
145	20240625	182700	960158970	14080	14080	14080	14080	0
146	20240625	182600	960158970	14080	14080	14080	14080	0
147	20240625	182500	960158970	14080	14080	14080	14080	0
148	20240625	182400	960158970	14080	14080	14080	14080	0
149	20240625	182300	960158970	14080	14080	14080	14080	0
150	20240625	182200	960158970	14080	14080	14080	14080	0
151	20240625	182100	960158970	14080	14080	14080	14080	0
152	20240625	182000	960158970	14080	14080	14080	14080	1950
153	20240625	181900	960158970	14080	14080	14080	14080	0
154	20240625	181800	960158970	14080	14080	14080	14080	0
155	20240625	181700	960158970	14080	14080	14080	14080	0
156	20240625	181600	960158970	14080	14080	14080	14080	0
157	20240625	181500	960158970	14080	14080	14080	14080	0
158	20240625	181400	960158970	14080	14080	14080	14080	0
159	20240625	181300	960158970	14080	14080	14080	14080	0
160	20240625	181200	960158970	14080	14080	14080	14080	0
161	20240625	181100	960158970	14080	14080	14080	14080	0
162	20240625	181000	960158970	14080	14080	14080	14080	0
163	20240625	180900	960158970	14080	14080	14080	14080	0
164	20240625	180800	960158970	14080	14080	14080	14080	0
165	20240625	180700	960158970	14080	14080	14080	14080	0
166	20240625	180600	960158970	14080	14080	14080	14080	0
167	20240625	180500	960158970	14080	14080	14080	14080	0
168	20240625	180400	960158970	14080	14080	14080	14080	0
169	20240625	180300	960158970	14080	14080	14080	14080	0
170	20240625	180200	960158970	14080	14080	14080	14080	0
171	20240625	180100	960158970	14080	14080	14080	14080	0
172	20240625	180000	960158970	14080	14080	14080	14080	0
173	20240625	175900	960158970	14080	14080	14080	14080	0
174	20240625	175800	960158970	14080	14080	14080	14080	0
175	20240625	175700	960158970	14080	14080	14080	14080	0
176	20240625	175600	960158970	14080	14080	14080	14080	0
177	20240625	175500	960158970	14080	14080	14080	14080	0
178	20240625	175400	960158970	14080	14080	14080	14080	0
179	20240625	175300	960158970	14080	14080	14080	14080	0
180	20240625	175200	960158970	14080	14080	14080	14080	0
181	20240625	175100	960158970	14080	14080	14080	14080	0
182	20240625	175000	960158970	14080	14080	14080	14080	1950
183	20240625	174900	960158970	14080	14080	14080	14080	0
184	20240625	174800	960158970	14080	14080	14080	14080	0
185	20240625	174700	960158970	14080	14080	14080	14080	0
186	20240625	174600	960158970	14080	14080	14080	14080	0
187	20240625	174500	960158970	14080	14080	14080	14080	0
188	20240625	174400	960158970	14080	14080	14080	14080	0
189	20240625	174300	960158970	14080	14080	14080	14080	0
190	20240625	174200	960158970	14080	14080	14080	14080	0
191	20240625	174100	960158970	14080	14080	14080	14080	0
192	20240625	174000	960158970	14080	14080	14080	14080	0
193	20240625	173900	960158970	14080	14080	14080	14080	0
194	20240625	173800	960158970	14080	14080	14080	14080	0
195	20240625	173700	960158970	14080	14080	14080	14080	0
196	20240625	173600	960158970	14080	14080	14080	14080	0
197	20240625	173500	960158970	14080	14080	14080	14080	0
198	20240625	173400	960158970	14080	14080	14080	14080	0
199	20240625	173300	960158970	14080	14080	14080	14080	0
200	20240625	173200	960158970	14080	14080	14080	14080	0
201	20240625	173100	960158970	14080	14080	14080	14080	0
202	20240625	173000	960158970	14080	14080	14080	14080	0
203	20240625	172900	960158970	14080	14080	14080	14080	0
204	20240625	172800	960158970	14080	14080	14080	14080	0
205	20240625	172700	960158970	14080	14080	14080	14080	0
206	20240625	172600	960158970	14080	14080	14080	14080	0
207	20240625	172500	960158970	14080	14080	14080	14080	0
208	20240625	172400	960158970	14080	14080	14080	14080	0
209	20240625	172300	960158970	14080	14080	14080	14080	0
210	20240625	172200	960158970	14080	14080	14080	14080	0
211	20240625	172100	960158970	14080	14080	14080	14080	0
212	20240625	172000	960158970	14080	14080	14080	14080	1950
213	20240625	171900	960158970	14080	14080	14080	14080	0
214	20240625	171800	960158970	14080	14080	14080	14080	0
215	20240625	171700	960158970	14080	14080	14080	14080	0
216	20240625	171600	960158970	14080	14080	14080	14080	0
217	20240625	171500	960158970	14080	14080	14080	14080	0
218	20240625	171400	960158970	14080	14080	14080	14080	0
219	20240625	171300	960158970	14080	14080	14080	14080	0
220	20240625	171200	960158970	14080	14080	14080	14080	0
221	20240625	171100	960158970	14080	14080	14080	14080	0
222	20240625	171000	960158970	14080	14080	14080	14080	0
223	20240625	170900	960158970	14080	14080	14080	14080	0
224	20240625	170800	960158970	14080	14080	14080	14080	0
225	20240625	170700	960158970	14080	14080	14080	14080	0
226	20240625	170600	960158970	14080	14080	14080	14080	0
227	20240625	170500	960158970	14080	14080	14080	14080	0
228	20240625	170400	960158970	14080	14080	14080	14080	0
229	20240625	170300	960158970	14080	14080	14080	14080	0
230	20240625	170200	960158970	14080	14080	14080	14080	0
231	20240625	170100	960158970	14080	14080	14080	14080	0
232	20240625	170000	960158970	14080	14080	14080	14080	0
233	20240625	165900	960158970	14080	14080	14080	14080	0
234	20240625	165800	960158970	14080	14080	14080	14080	0
235	20240625	165700	960158970	14080	14080	14080	14080	0
236	20240625	165600	960158970	14080	14080	14080	14080	0
237	20240625	165500	960158970	14080	14080	14080	14080	0
238	20240625	165400	960158970	14080	14080	14080	14080	0
239	20240625	165300	960158970	14080	14080	14080	14080	0
240	20240625	165200	960158970	14080	14080	14080	14080	0
241	20240625	165100	960158970	14080	14080	14080	14080	0
242	20240625	165000	960158970	14080	14080	14080	14080	1950
243	20240625	164900	960158970	14080	14080	14080	14080	0
244	20240625	164800	960158970	14080	14080	14080	14080	0
245	20240625	164700	960158970	14080	14080	14080	14080	0
246	20240625	164600	960158970	14080	14080	14080	14080	0
247	20240625	164500	960158970	14080	14080	14080	14080	0
248	20240625	164400	960158970	14080	14080	14080	14080	0
249	20240625	164300	960158970	14080	14080	14080	14080	0
250	20240625	164200	960158970	14080	14080	14080	14080	0
251	20240625	164100	960158970	14080	14080	14080	14080	0
252	20240625	164000	960158970	14080	14080	14080	14080	0
253	20240625	163900	960158970	14080	14080	14080	14080	0
254	20240625	163800	960158970	14080	14080	14080	14080	0
255	20240625	163700	960158970	14080	14080	14080	14080	0
256	20240625	163600	960158970	14080	14080	14080	14080	0
257	20240625	163500	960158970	14080	14080	14080	14080	0
258	20240625	163400	960158970	14080	14080	14080	14080	0
259	20240625	163300	960158970	14080	14080	14080	14080	0
260	20240625	163200	960158970	14080	14080	14080	14080	0
261	20240625	163100	960158970	14080	14080	14080	14080	0
262	20240625	163000	960158970	14080	14080	14080	14080	0
263	20240625	162900	960158970	14080	14080	14080	14080	0
264	20240625	162800	960158970	14080	14080	14080	14080	0
265	20240625	162700	960158970	14080	14080	14080	14080	0
266	20240625	162600	960158970	14080	14080	14080	14080	0
267	20240625	162500	960158970	14080	14080	14080	14080	0
268	20240625	162400	960158970	14080	14080	14080	14080	0
269	20240625	162300	960158970	14080	14080	14080	14080	0
270	20240625	162200	960158970	14080	14080	14080	14080	0
271	20240625	162100	960158970	14080	14080	14080	14080	0
272	20240625	162000	960158970	14080	14080	14080	14080	1950
273	20240625	161900	960158970	14080	14080	14080	14080	0
274	20240625	161800	960158970	14080	14080	14080	14080	0
275	20240625	161700	960158970	14080	14080	14080	14080	0
276	20240625	161600	960158970	14080	14080	14080	14080	0
277	20240625	161500	960158970	14080	14080	14080	14080	0
278	20240625	161400	960158970	14080	14080	14080	14080	0
279	20240625	161300	960158970	14080	14080	14080	14080	0
280	20240625	161200	960158970	14080	14080	14080	14080	0
281	20240625	161100	960158970	14080	14080	14080	14080	0
282	20240625	161000	960158970	14080	14080	14080	14080	0
283	20240625	160900	960158970	14080	14080	14080	14080	0
284	20240625	160800	960158970	14080	14080	14080	14080	0
285	20240625	160700	960158970	14080	14080	14080	14080	0
286	20240625	160600	960158970	14080	14080	14080	14080	0
287	20240625	160500	960158970	14080	14080	14080	14080	0
288	20240625	160400	960158970	14080	14080	14080	14080	0
289	20240625	160300	960158970	14080	14080	14080	14080	0
290	20240625	160200	960158970	14080	14080	14080	14080	0
291	20240625	160100	960158970	14080	14080	14080	14080	0
292	20240625	160000	960158970	14080	14080	14080	14080	0
293	20240625	155900	960158970	14080	14080	14080	14080	0
294	20240625	155800	960158970	14080	14080	14080	14080	0
295	20240625	155700	960158970	14080	14080	14080	14080	0
296	20240625	155600	960158970	14080	14080	14080	14080	0
297	20240625	155500	960158970	14080	14080	14080	14080	0
298	20240625	155400	960158970	14080	14080	14080	14080	0
299	20240625	155300	960158970	14080	14080	14080	14080	0
300	20240625	155200	960158970	14080	14080	14080	14080	0
301	20240625	155100	960158970	14080	14080	14080	14080	0
302	20240625	155000	960158970	14080	14080	14080	14080	1950
303	20240625	154900	960158970	14080	14080	14080	14080	0
304	20240625	154800	960158970	14080	14080	14080	14080	0
305	20240625	154700	960158970	14080	14080	14080	14080	0
306	20240625	154600	960158970	14080	14080	14080	14080	0
307	20240625	154500	960158970	14080	14080	14080	14080	0
308	20240625	154400	960158970	14080	14080	14080	14080	0
309	20240625	154300	960158970	14080	14080	14080	14080	0
310	20240625	154200	960158970	14080	14080	14080	14080	0
311	20240625	154100	960158970	14080	14080	14080	14080	0
312	20240625	154000	960158970	14080	14080	14080	14080	0
313	20240625	153900	960158970	14080	14080	14080	14080	0
314	20240625	153800	960158970	14080	14080	14080	14080	0
315	20240625	153700	960158970	14080	14080	14080	14080	0
316	20240625	153600	960158970	14080	14080	14080	14080	0
317	20240625	153500	960158970	14080	14080	14080	14080	0
318	20240625	153400	960158970	14080	14080	14080	14080	0
319	20240625	153300	960158970	14080	14080	14080	14080	0
320	20240625	153200	960158970	14080	14080	14080	14080	0
321	20240625	153100	960158970	14080	14080	14080	14080	0
322	20240625	153000	960158970	14080	14080	14080	14080	1950
323	20240625	152900	932702970	14080	14080	14080	14080	0
324	20240625	152800	932702970	14080	14080	14080	14080	0
325	20240625	152700	932702970	14080	14080	14080	14080	0
326	20240625	152600	932702970	14080	14080	14080	14080	0
327	20240625	152500	932702970	14080	14080	14080	14080	0
328	20240625	152400	932702970	14080	14080	14080	14080	0
329	20240625	152300	932702970	14080	14080	14080	14080	0
330	20240625	152200	932702970	14080	14080	14080	14080	0
331	20240625	152100	932702970	14080	14080	14080	14080	0
332	20240625	152000	932702970	14080	14080	14080	14080	0
333	20240625	151900	932702970	14080	14040	14080	14020	2954
334	20240625	151800	891194050	14040	14010	14040	14010	2193
335	20240625	151700	860450750	13990	14010	14010	13990	8
336	20240625	151600	860338810	13990	13990	13990	13990	0
337	20240625	151500	860338810	13990	13990	13990	13990	63
338	20240625	151400	859457440	13990	14000	14000	13990	17
339	20240625	151300	859219510	14000	14000	14000	14000	0
340	20240625	151200	859219510	14000	14000	14000	14000	1
341	20240625	151100	859205510	14010	14010	14010	14010	8
342	20240625	151000	859093430	13990	14000	14000	13990	59
343	20240625	150900	858267620	14010	14020	14020	14010	4
344	20240625	150800	858211550	14000	14020	14020	14000	42
345	20240625	150700	857623450	14010	14010	14010	14010	0
346	20240625	150600	857623450	14010	14010	14010	14010	0
347	20240625	150500	857623450	14010	14010	14010	14010	507
348	20240625	150400	850520380	13990	13990	13990	13990	0
349	20240625	150300	850520380	13990	13990	13990	13990	0
350	20240625	150200	850520380	13990	13990	13990	13990	0
351	20240625	150100	850520380	13990	13990	14000	13990	67
352	20240625	150000	849582470	13990	13990	13990	13990	16
353	20240625	145900	849358630	13990	14010	14010	13980	897
354	20240625	145800	836805470	14000	14000	14000	14000	235
355	20240625	145700	833515470	14000	14000	14000	14000	0
356	20240625	145600	833515470	14000	14000	14000	14000	0
357	20240625	145500	833515470	14000	14000	14000	14000	10
358	20240625	145400	833375470	14000	14000	14000	14000	0
359	20240625	145300	833375470	14000	14000	14000	14000	54
360	20240625	145200	832619470	13990	13990	13990	13990	0
361	20240625	145100	832619470	13990	14000	14000	13990	267
362	20240625	145000	828881640	14000	14000	14000	14000	8
363	20240625	144900	828769640	14000	14000	14000	14000	0
364	20240625	144800	828769640	14000	14000	14000	14000	1
365	20240625	144700	828755640	14000	14000	14000	14000	0
366	20240625	144600	828755640	14000	14000	14000	14000	309
367	20240625	144500	824429640	14000	14000	14000	14000	0
368	20240625	144400	824429640	14000	14000	14000	14000	0
369	20240625	144300	824429640	14000	14000	14000	14000	5
370	20240625	144200	824359640	14010	14010	14010	14010	5
371	20240625	144100	824289590	14000	14000	14000	14000	0
372	20240625	144000	824289590	14000	14000	14000	14000	1
373	20240625	143900	824275590	14000	14000	14000	13990	211
374	20240625	143800	821321670	14020	14020	14020	14020	0
375	20240625	143700	821321670	14020	14020	14020	14020	0
376	20240625	143600	821321670	14020	14020	14020	14020	10
377	20240625	143500	821181470	14000	14000	14000	14000	0
378	20240625	143400	821181470	14000	14000	14000	14000	0
379	20240625	143300	821181470	14000	14000	14000	14000	240
380	20240625	143200	817821470	14000	14000	14000	14000	1
381	20240625	143100	817807470	13990	13980	13990	13980	89
382	20240625	143000	816563210	13970	13970	13970	13970	0
383	20240625	142900	816563210	13970	13980	13980	13970	123
384	20240625	142800	814843750	14000	14000	14000	14000	0
385	20240625	142700	814843750	14000	13990	14000	13990	16
386	20240625	142600	814619900	13960	13980	13980	13960	24
387	20240625	142500	814284780	13990	14000	14000	13990	209
388	20240625	142400	811360790	14000	14000	14000	14000	3
389	20240625	142300	811318790	14010	14010	14010	14010	0
390	20240625	142200	811318790	14010	14010	14010	14010	5
391	20240625	142100	811248740	14010	14010	14010	14010	0
392	20240625	142000	811248740	14010	14010	14010	14010	3
393	20240625	141900	811206710	14010	14010	14010	14010	0
394	20240625	141800	811206710	14010	14000	14010	14000	17
395	20240625	141700	810968700	14000	14000	14000	14000	4
396	20240625	141600	810912700	14020	14020	14020	14020	156
397	20240625	141500	808725580	14020	14020	14020	14020	0
398	20240625	141400	808725580	14020	14020	14020	14020	1
399	20240625	141300	808711560	14020	14020	14020	14020	0
400	20240625	141200	808711560	14020	14020	14020	14020	1
401	20240625	141100	808697540	14010	14010	14010	14000	3
402	20240625	141000	808655520	14030	14030	14030	14030	0
403	20240625	140900	808655520	14030	14030	14030	14030	0
404	20240625	140800	808655520	14030	14010	14030	13970	593
405	20240625	140700	800365050	14030	13980	14030	13980	1073
406	20240625	140600	785336950	13970	13960	13970	13960	71
407	20240625	140500	784345780	13960	13960	13960	13960	1
408	20240625	140400	784331820	13950	13950	13950	13900	69
409	20240625	140300	783369520	13960	13960	13960	13960	97
410	20240625	140200	782015400	13960	13960	13960	13960	0
411	20240625	140100	782015400	13960	13960	13960	13960	1052
412	20240625	140000	767329480	13960	13970	13970	13960	213
413	20240625	135900	764354000	13980	13980	13980	13980	0
414	20240625	135800	764354000	13980	13980	13980	13980	43
415	20240625	135700	763752860	13980	13980	13990	13980	383
416	20240625	135600	758397250	14000	14000	14000	14000	1
417	20240625	135500	758383250	13990	14000	14000	13990	33
418	20240625	135400	757921350	14000	14010	14010	14000	577
419	20240625	135300	749838350	14010	14020	14020	14010	103
420	20240625	135200	748394370	14030	14030	14030	14030	60
421	20240625	135100	747552570	13980	13980	14040	13980	3014
422	20240625	135000	705322420	13970	13960	13970	13960	10
423	20240625	134900	705182740	13960	13960	13960	13960	30
424	20240625	134800	704763940	13970	13970	13970	13950	13
425	20240625	134700	704582490	13980	13980	13980	13980	141
426	20240625	134600	702611310	13980	13980	13980	13980	0
427	20240625	134500	702611310	13980	13980	13980	13980	0
428	20240625	134400	702611310	13980	13980	13980	13980	0
429	20240625	134300	702611310	13980	13980	13980	13980	0
430	20240625	134200	702611310	13980	13980	13980	13980	1
431	20240625	134100	702597330	13970	13970	13970	13970	4
432	20240625	134000	702541450	13970	13970	13970	13970	56
433	20240625	133900	701759130	13950	13980	13980	13950	322
434	20240625	133800	697257870	13990	13990	13990	13990	0
435	20240625	133700	697257870	13990	14000	14000	13950	173
436	20240625	133600	694837970	14000	13990	14000	13990	16
437	20240625	133500	694614120	13990	13990	13990	13990	0
438	20240625	133400	694614120	13990	13990	13990	13990	0
439	20240625	133300	694614120	13990	13990	13990	13990	1
440	20240625	133200	694600130	13980	13980	13980	13980	0
441	20240625	133100	694600130	13980	13970	13980	13970	109
442	20240625	133000	693076510	13970	13970	13970	13970	21
443	20240625	132900	692783140	13980	13980	13980	13980	7
444	20240625	132800	692685280	13980	13980	13980	13980	290
445	20240625	132700	688631080	13980	13990	13990	13980	14
446	20240625	132600	688435270	14000	14000	14000	13990	168
447	20240625	132500	686083320	14000	14000	14000	14000	1
448	20240625	132400	686069320	14000	14000	14000	13980	431
449	20240625	132300	680035570	14000	14000	14000	13980	422
450	20240625	132200	674127880	13990	13990	13990	13990	0
451	20240625	132100	674127880	13990	13990	13990	13990	198
452	20240625	132000	671357860	13970	13980	13990	13970	206
453	20240625	131900	668477840	13980	13970	13990	13960	516
454	20240625	131800	661261910	13970	13960	13970	13960	260
455	20240625	131700	657630830	13960	13960	13960	13950	46
456	20240625	131600	656988700	13950	13930	13950	13900	443
457	20240625	131500	650816780	13900	13900	13900	13900	10
458	20240625	131400	650677780	13900	13900	13920	13900	116
459	20240625	131300	649063380	13930	13930	13930	13930	0
460	20240625	131200	649063380	13930	13930	13930	13930	0
461	20240625	131100	649063380	13930	13930	13930	13930	0
462	20240625	131000	649063380	13930	13920	13930	13920	6
463	20240625	130900	648979850	13890	13890	13910	13890	332
464	20240625	130800	644368220	13890	13890	13890	13890	2
465	20240625	130700	644340440	13890	13920	13920	13890	143
466	20240625	130600	642351170	13930	13930	13930	13930	0
467	20240625	130500	642351170	13930	13940	13940	13890	108
468	20240625	130400	640845960	13930	13930	13930	13930	0
469	20240625	130300	640845960	13930	13930	13930	13930	0
470	20240625	130200	640845960	13930	13880	13940	13880	229
471	20240625	130100	637655980	13890	13910	13940	13890	727
472	20240625	130000	627529800	13890	13910	13910	13890	3
473	20240625	125900	627488100	13900	13900	13900	13900	0
474	20240625	125800	627488100	13900	13900	13900	13900	0
475	20240625	125700	627488100	13900	13900	13900	13900	2
476	20240625	125600	627460300	13920	13920	13920	13920	0
477	20240625	125500	627460300	13920	13920	13920	13920	0
478	20240625	125400	627460300	13920	13920	13920	13920	0
479	20240625	125300	627460300	13920	13920	13920	13920	8
480	20240625	125200	627348940	13920	13920	13920	13920	0
481	20240625	125100	627348940	13920	13920	13920	13920	0
482	20240625	125000	627348940	13920	13920	13920	13920	0
483	20240625	124900	627348940	13920	13920	13920	13920	1
484	20240625	124800	627335020	13900	13900	13900	13900	2
485	20240625	124700	627307220	13900	13900	13900	13900	60
486	20240625	124600	626473220	13900	13910	13910	13900	66
487	20240625	124500	625555200	13920	13920	13920	13920	0
488	20240625	124400	625555200	13920	13920	13920	13920	1
489	20240625	124300	625541280	13940	13940	13940	13940	0
490	20240625	124200	625541280	13940	13940	13940	13940	0
491	20240625	124100	625541280	13940	13940	13940	13940	0
492	20240625	124000	625541280	13940	13940	13940	13940	0
493	20240625	123900	625541280	13940	13940	13940	13940	0
494	20240625	123800	625541280	13940	13940	13940	13940	3
495	20240625	123700	625499460	13910	13910	13910	13910	0
496	20240625	123600	625499460	13910	13910	13910	13910	0
497	20240625	123500	625499460	13910	13910	13910	13910	0
498	20240625	123400	625499460	13910	13940	13940	13910	57
499	20240625	123300	624705090	13950	13950	13950	13950	0
500	20240625	123200	624705090	13950	13950	13950	13950	0
501	20240625	123100	624705090	13950	13950	13950	13950	0
502	20240625	123000	624705090	13950	13950	13950	13950	0
503	20240625	122900	624705090	13950	13950	13950	13950	0
504	20240625	122800	624705090	13950	13940	13950	13940	9
505	20240625	122700	624579620	13940	13950	13950	13940	23
506	20240625	122600	624258990	13940	13940	13940	13940	0
507	20240625	122500	624258990	13940	13950	13950	13940	20
508	20240625	122400	623980090	13950	13910	13950	13910	15
509	20240625	122300	623771400	13900	13900	13900	13900	0
510	20240625	122200	623771400	13900	13900	13900	13900	0
511	20240625	122100	623771400	13900	13900	13900	13900	0
512	20240625	122000	623771400	13900	13900	13900	13900	138
513	20240625	121900	621853200	13950	13950	13950	13950	0
514	20240625	121800	621853200	13950	13950	13950	13950	31
515	20240625	121700	621420750	13940	13920	13940	13920	830
516	20240625	121600	609857130	13920	13920	13920	13920	47
517	20240625	121500	609202890	13920	13920	13920	13920	0
518	20240625	121400	609202890	13920	13920	13920	13920	0
519	20240625	121300	609202890	13920	13920	13920	13920	1
520	20240625	121200	609188970	13910	13910	13910	13870	521
521	20240625	121100	601956460	13900	13900	13900	13900	17
522	20240625	121000	601720160	13900	13900	13900	13900	0
523	20240625	120900	601720160	13900	13900	13900	13900	0
524	20240625	120800	601720160	13900	13900	13900	13900	0
525	20240625	120700	601720160	13900	13880	13900	13850	145
526	20240625	120600	599707390	13880	13880	13880	13880	1
527	20240625	120500	599693510	13880	13880	13880	13880	3
528	20240625	120400	599651870	13890	13890	13890	13890	30
529	20240625	120300	599235170	13890	13890	13900	13890	109
530	20240625	120200	597720710	13900	13900	13900	13900	0
531	20240625	120100	597720710	13900	13900	13900	13900	0
532	20240625	120000	597720710	13900	13900	13900	13900	32
533	20240625	115900	597275910	13900	13900	13900	13900	0
534	20240625	115800	597275910	13900	13900	13900	13900	0
535	20240625	115700	597275910	13900	13900	13900	13900	15
536	20240625	115600	597067410	13910	13910	13910	13910	0
537	20240625	115500	597067410	13910	13910	13910	13910	1
538	20240625	115400	597053500	13910	13910	13910	13910	0
539	20240625	115300	597053500	13910	13910	13910	13910	0
540	20240625	115200	597053500	13910	13910	13910	13910	0
541	20240625	115100	597053500	13910	13900	13910	13900	18
542	20240625	115000	596803170	13900	13910	13920	13900	500
543	20240625	114900	589848230	13910	13900	13910	13900	30
544	20240625	114800	589431010	13910	13910	13910	13910	8
545	20240625	114700	589319730	13910	13910	13910	13910	1
546	20240625	114600	589305820	13910	13910	13910	13910	0
547	20240625	114500	589305820	13910	13920	13920	13910	76
548	20240625	114400	588248630	13930	13930	13930	13930	0
549	20240625	114300	588248630	13930	13930	13930	13930	1
550	20240625	114200	588234700	13910	13910	13910	13910	0
551	20240625	114100	588234700	13910	13920	13920	13910	33
552	20240625	114000	587775380	13920	13920	13920	13920	5
553	20240625	113900	587705780	13920	13920	13920	13920	1
554	20240625	113800	587691860	13920	13910	13920	13910	62
555	20240625	113700	586828830	13910	13910	13910	13910	22
556	20240625	113600	586522810	13910	13900	13910	13900	7
557	20240625	113500	586425500	13890	13880	13890	13880	45
558	20240625	113400	585800660	13880	13880	13880	13880	8
559	20240625	113300	585689620	13880	13880	13880	13880	55
560	20240625	113200	584926220	13890	13890	13890	13850	67
561	20240625	113100	583997140	13900	13900	13900	13900	20
562	20240625	113000	583719140	13910	13910	13910	13910	0
563	20240625	112900	583719140	13910	13910	13910	13910	0
564	20240625	112800	583719140	13910	13910	13910	13910	0
565	20240625	112700	583719140	13910	13910	13910	13910	0
566	20240625	112600	583719140	13910	13910	13910	13910	0
567	20240625	112500	583719140	13910	13910	13910	13910	18
568	20240625	112400	583468760	13900	13900	13900	13900	6
569	20240625	112300	583385360	13920	13920	13920	13920	0
570	20240625	112200	583385360	13920	13920	13920	13920	1
571	20240625	112100	583371440	13910	13910	13910	13910	7
572	20240625	112000	583274070	13920	13920	13920	13920	16
573	20240625	111900	583051350	13920	13920	13920	13920	21
574	20240625	111800	582759030	13910	13910	13910	13910	8
575	20240625	111700	582647750	13920	13920	13920	13920	1
576	20240625	111600	582633830	13910	13910	13910	13910	5
577	20240625	111500	582564280	13920	13920	13920	13920	19
578	20240625	111400	582299800	13920	13910	13920	13910	60
579	20240625	111300	581464670	13920	13920	13920	13920	0
580	20240625	111200	581464670	13920	13920	13920	13920	0
581	20240625	111100	581464670	13920	13890	13920	13890	127
582	20240625	111000	579699040	13880	13880	13880	13880	0
583	20240625	110900	579699040	13880	13880	13880	13870	97
584	20240625	110800	578353080	13890	13900	13900	13890	440
585	20240625	110700	572241440	13910	13910	13910	13910	0
586	20240625	110600	572241440	13910	13910	13910	13910	0
587	20240625	110500	572241440	13910	13910	13910	13910	1
588	20240625	110400	572227530	13910	13910	13910	13910	0
589	20240625	110300	572227530	13910	13910	13910	13910	0
590	20240625	110200	572227530	13910	13910	13910	13910	1
591	20240625	110100	572213620	13910	13910	13910	13910	0
592	20240625	110000	572213620	13910	13910	13910	13910	0
593	20240625	105900	572213620	13910	13900	13910	13900	3
594	20240625	105800	572171910	13910	13910	13910	13910	0
595	20240625	105700	572171910	13910	13910	13910	13910	0
596	20240625	105600	572171910	13910	13910	13910	13910	0
597	20240625	105500	572171910	13910	13910	13910	13910	37
598	20240625	105400	571657240	13920	13930	13930	13920	3
599	20240625	105300	571615460	13940	13930	13940	13910	31
600	20240625	105200	571183650	13920	13920	13920	13920	22
601	20240625	105100	570877410	13910	13880	13910	13880	99
602	20240625	105000	569502610	13910	13910	13910	13910	0
603	20240625	104900	569502610	13910	13910	13910	13910	0
604	20240625	104800	569502610	13910	13920	13920	13810	6603
605	20240625	104700	478266220	13920	13920	13920	13920	130
606	20240625	104600	476456620	13940	13940	13940	13940	0
607	20240625	104500	476456620	13940	13960	13960	13940	55
608	20240625	104400	475689620	13960	13960	13960	13960	177
609	20240625	104300	473218700	13960	13960	13960	13960	1
610	20240625	104200	473204740	13950	13920	13950	13920	145
611	20240625	104100	471183910	13930	13930	13930	13930	0
612	20240625	104000	471183910	13930	13910	13930	13910	554
613	20240625	103900	463475290	13900	13890	13900	13890	279
614	20240625	103800	459597680	13860	13860	13860	13860	0
615	20240625	103700	459597680	13860	13860	13860	13860	0
616	20240625	103600	459597680	13860	13860	13860	13860	1471
617	20240625	103500	439209620	13900	13930	13930	13900	28
618	20240625	103400	438820100	13940	13940	13940	13940	0
619	20240625	103300	438820100	13940	13940	13940	13940	553
620	20240625	103200	431111280	13960	13980	13980	13960	533
621	20240625	103100	423670240	14000	14000	14000	14000	1
622	20240625	103000	423656240	14010	14010	14010	14010	0
623	20240625	102900	423656240	14010	14010	14010	14010	0
624	20240625	102800	423656240	14010	13990	14010	13990	175
625	20240625	102700	421205560	13980	13960	13980	13960	149
626	20240625	102600	419122580	13960	13970	13970	13960	71
627	20240625	102500	418131250	13970	13970	13970	13970	1
628	20240625	102400	418117280	13960	13940	13960	13940	55
629	20240625	102300	417349790	13940	13960	13960	13940	164
630	20240625	102200	415062960	13970	13970	14010	13970	102
631	20240625	102100	413637980	14010	14010	14010	14010	14
632	20240625	102000	413441840	14030	14010	14030	13950	1785
633	20240625	101900	388463890	14000	14000	14000	13970	1854
634	20240625	101800	362537370	14000	13970	14000	13970	88
635	20240625	101700	361306720	13990	13980	13990	13980	23
636	20240625	101600	360985050	14000	14000	14000	13980	244
637	20240625	101500	357569490	14000	14000	14000	13990	137
638	20240625	101400	355652540	14010	14000	14010	14000	206
639	20240625	101300	352767590	14000	14000	14010	14000	677
640	20240625	101200	343289570	13950	13940	13960	13940	1548
641	20240625	101100	321692550	13940	13920	13940	13920	278
642	20240625	101000	317818730	13910	13890	13910	13890	25
643	20240625	100900	317471020	13920	13890	13920	13890	404
644	20240625	100800	311859210	13880	13820	13880	13820	847
645	20240625	100700	300109800	13860	13860	13860	13860	572
646	20240625	100600	292181880	13860	13860	13860	13860	0
647	20240625	100500	292181880	13860	13910	13910	13860	7
648	20240625	100400	292084810	13900	13880	13900	13880	407
649	20240625	100300	286432210	13880	13880	13920	13880	24
650	20240625	100200	286099010	13880	13930	13930	13880	6
651	20240625	100100	286015630	13930	13920	13930	13920	86
652	20240625	100000	284818500	13880	13910	14000	13870	1014
653	20240625	095900	270742140	13910	13990	13990	13910	278
654	20240625	095800	266854520	14000	14000	14020	14000	883
655	20240625	095700	254487270	14010	14010	14010	14010	8
656	20240625	095600	254375190	14000	14010	14050	14000	621
657	20240625	095500	245665930	14010	13910	14050	13910	2869
658	20240625	095400	205561870	13900	13890	13930	13830	2301
659	20240625	095300	173559070	13890	13810	13890	13810	1473
660	20240625	095200	153171060	13820	13820	13820	13820	0
661	20240625	095100	153171060	13820	13820	13820	13820	2
662	20240625	095000	153143420	13810	13740	13810	13740	808
663	20240625	094900	141987550	13760	13750	13800	13750	1006
664	20240625	094800	128120250	13750	13750	13750	13700	50
665	20240625	094700	127433350	13760	13760	13760	13760	3
666	20240625	094600	127392070	13750	13740	13750	13740	525
667	20240625	094500	120174390	13730	13660	13730	13660	687
668	20240625	094400	110765130	13670	13660	13670	13660	153
669	20240625	094300	108675120	13660	13660	13670	13650	327
670	20240625	094200	104207030	13650	13640	13670	13640	235
671	20240625	094100	100999190	13670	13630	13670	13630	349
672	20240625	094000	96234940	13630	13630	13630	13630	0
673	20240625	093900	96234940	13630	13630	13630	13630	0
674	20240625	093800	96234940	13630	13630	13630	13630	111
675	20240625	093700	94722010	13630	13630	13630	13630	0
676	20240625	093600	94722010	13630	13600	13630	13600	120
677	20240625	093500	93088240	13590	13580	13590	13580	100
678	20240625	093400	91729540	13580	13550	13580	13550	1897
679	20240625	093300	66024050	13550	13500	13550	13500	2305
680	20240625	093200	34811450	13500	13500	13500	13500	95
681	20240625	093100	33528950	13500	13500	13500	13500	0
682	20240625	093000	33528950	13500	13480	13500	13480	417
683	20240625	092900	27899670	13480	13480	13480	13480	0
684	20240625	092800	27899670	13480	13480	13480	13480	20
685	20240625	092700	27630070	13480	13480	13480	13480	0
686	20240625	092600	27630070	13480	13480	13480	13480	0
687	20240625	092500	27630070	13480	13480	13480	13480	400
688	20240625	092400	22238070	13500	13500	13500	13500	5
689	20240625	092300	22170570	13500	13500	13500	13500	1
690	20240625	092200	22157070	13480	13480	13480	13480	8
691	20240625	092100	22049230	13480	13470	13480	13470	870
692	20240625	092000	10326490	13430	13430	13430	13430	0
693	20240625	091900	10326490	13430	13430	13430	13430	0
694	20240625	091800	10326490	13430	13430	13430	13430	0
695	20240625	091700	10326490	13430	13430	13430	13430	0
696	20240625	091600	10326490	13430	13430	13430	13430	0
697	20240625	091500	10326490	13430	13430	13430	13430	0
698	20240625	091400	10326490	13430	13430	13430	13430	0
699	20240625	091300	10326490	13430	13430	13430	13430	0
700	20240625	091200	10326490	13430	13440	13440	13430	445
701	20240625	091100	4346140	13480	13480	13480	13480	0
702	20240625	091000	4346140	13480	13480	13480	13480	12
703	20240625	090900	4184380	13490	13490	13490	13490	0
704	20240625	090800	4184380	13490	13490	13490	13490	1
705	20240625	090700	4170890	13450	13450	13450	13450	0
706	20240625	090600	4170890	13450	13450	13450	13450	0
707	20240625	090500	4170890	13450	13450	13450	13450	1
708	20240625	090400	4157440	13500	13500	13500	13500	0
709	20240625	090300	4157440	13500	13500	13500	13500	0
710	20240625	090200	4157440	13500	13500	13500	13500	1
711	20240625	090100	4143940	13460	13460	13460	13460	219
712	20240625	090000	1196200	13460	13450	13460	13380	89