KissMeData/092730/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200400	1953821450	29950	29950	29950	29950	937
3	20240625	200300	1953821450	29950	29950	29950	29950	0
4	20240625	200200	1953821450	29950	29950	29950	29950	0
5	20240625	200100	1953821450	29950	29950	29950	29950	0
6	20240625	200000	1953821450	29950	29950	29950	29950	0
7	20240625	195900	1953821450	29950	29950	29950	29950	0
8	20240625	195800	1953821450	29950	29950	29950	29950	0
9	20240625	195700	1953821450	29950	29950	29950	29950	0
10	20240625	195600	1953821450	29950	29950	29950	29950	0
11	20240625	195500	1953821450	29950	29950	29950	29950	0
12	20240625	195400	1953821450	29950	29950	29950	29950	0
13	20240625	195300	1953821450	29950	29950	29950	29950	0
14	20240625	195200	1953821450	29950	29950	29950	29950	0
15	20240625	195100	1953821450	29950	29950	29950	29950	0
16	20240625	195000	1953821450	29950	29950	29950	29950	0
17	20240625	194900	1953821450	29950	29950	29950	29950	0
18	20240625	194800	1953821450	29950	29950	29950	29950	0
19	20240625	194700	1953821450	29950	29950	29950	29950	0
20	20240625	194600	1953821450	29950	29950	29950	29950	0
21	20240625	194500	1953821450	29950	29950	29950	29950	0
22	20240625	194400	1953821450	29950	29950	29950	29950	0
23	20240625	194300	1953821450	29950	29950	29950	29950	0
24	20240625	194200	1953821450	29950	29950	29950	29950	0
25	20240625	194100	1953821450	29950	29950	29950	29950	0
26	20240625	194000	1953821450	29950	29950	29950	29950	0
27	20240625	193900	1953821450	29950	29950	29950	29950	0
28	20240625	193800	1953821450	29950	29950	29950	29950	0
29	20240625	193700	1953821450	29950	29950	29950	29950	0
30	20240625	193600	1953821450	29950	29950	29950	29950	0
31	20240625	193500	1953821450	29950	29950	29950	29950	0
32	20240625	193400	1953821450	29950	29950	29950	29950	937
33	20240625	193300	1953821450	29950	29950	29950	29950	0
34	20240625	193200	1953821450	29950	29950	29950	29950	0
35	20240625	193100	1953821450	29950	29950	29950	29950	0
36	20240625	193000	1953821450	29950	29950	29950	29950	0
37	20240625	192900	1953821450	29950	29950	29950	29950	0
38	20240625	192800	1953821450	29950	29950	29950	29950	0
39	20240625	192700	1953821450	29950	29950	29950	29950	0
40	20240625	192600	1953821450	29950	29950	29950	29950	0
41	20240625	192500	1953821450	29950	29950	29950	29950	0
42	20240625	192400	1953821450	29950	29950	29950	29950	0
43	20240625	192300	1953821450	29950	29950	29950	29950	0
44	20240625	192200	1953821450	29950	29950	29950	29950	0
45	20240625	192100	1953821450	29950	29950	29950	29950	0
46	20240625	192000	1953821450	29950	29950	29950	29950	0
47	20240625	191900	1953821450	29950	29950	29950	29950	0
48	20240625	191800	1953821450	29950	29950	29950	29950	0
49	20240625	191700	1953821450	29950	29950	29950	29950	0
50	20240625	191600	1953821450	29950	29950	29950	29950	0
51	20240625	191500	1953821450	29950	29950	29950	29950	0
52	20240625	191400	1953821450	29950	29950	29950	29950	0
53	20240625	191300	1953821450	29950	29950	29950	29950	0
54	20240625	191200	1953821450	29950	29950	29950	29950	0
55	20240625	191100	1953821450	29950	29950	29950	29950	0
56	20240625	191000	1953821450	29950	29950	29950	29950	0
57	20240625	190900	1953821450	29950	29950	29950	29950	0
58	20240625	190800	1953821450	29950	29950	29950	29950	0
59	20240625	190700	1953821450	29950	29950	29950	29950	0
60	20240625	190600	1953821450	29950	29950	29950	29950	0
61	20240625	190500	1953821450	29950	29950	29950	29950	0
62	20240625	190400	1953821450	29950	29950	29950	29950	937
63	20240625	190300	1953821450	29950	29950	29950	29950	0
64	20240625	190200	1953821450	29950	29950	29950	29950	0
65	20240625	190100	1953821450	29950	29950	29950	29950	0
66	20240625	190000	1953821450	29950	29950	29950	29950	0
67	20240625	185900	1953821450	29950	29950	29950	29950	0
68	20240625	185800	1953821450	29950	29950	29950	29950	0
69	20240625	185700	1953821450	29950	29950	29950	29950	0
70	20240625	185600	1953821450	29950	29950	29950	29950	0
71	20240625	185500	1953821450	29950	29950	29950	29950	0
72	20240625	185400	1953821450	29950	29950	29950	29950	0
73	20240625	185300	1953821450	29950	29950	29950	29950	0
74	20240625	185200	1953821450	29950	29950	29950	29950	0
75	20240625	185100	1953821450	29950	29950	29950	29950	0
76	20240625	185000	1953821450	29950	29950	29950	29950	0
77	20240625	184900	1953821450	29950	29950	29950	29950	0
78	20240625	184800	1953821450	29950	29950	29950	29950	0
79	20240625	184700	1953821450	29950	29950	29950	29950	0
80	20240625	184600	1953821450	29950	29950	29950	29950	0
81	20240625	184500	1953821450	29950	29950	29950	29950	0
82	20240625	184400	1953821450	29950	29950	29950	29950	0
83	20240625	184300	1953821450	29950	29950	29950	29950	0
84	20240625	184200	1953821450	29950	29950	29950	29950	0
85	20240625	184100	1953821450	29950	29950	29950	29950	0
86	20240625	184000	1953821450	29950	29950	29950	29950	0
87	20240625	183900	1953821450	29950	29950	29950	29950	0
88	20240625	183800	1953821450	29950	29950	29950	29950	0
89	20240625	183700	1953821450	29950	29950	29950	29950	0
90	20240625	183600	1953821450	29950	29950	29950	29950	0
91	20240625	183500	1953821450	29950	29950	29950	29950	0
92	20240625	183400	1953821450	29950	29950	29950	29950	937
93	20240625	183300	1953821450	29950	29950	29950	29950	0
94	20240625	183200	1953821450	29950	29950	29950	29950	0
95	20240625	183100	1953821450	29950	29950	29950	29950	0
96	20240625	183000	1953821450	29950	29950	29950	29950	0
97	20240625	182900	1953821450	29950	29950	29950	29950	0
98	20240625	182800	1953821450	29950	29950	29950	29950	0
99	20240625	182700	1953821450	29950	29950	29950	29950	0
100	20240625	182600	1953821450	29950	29950	29950	29950	0
101	20240625	182500	1953821450	29950	29950	29950	29950	0
102	20240625	182400	1953821450	29950	29950	29950	29950	0
103	20240625	182300	1953821450	29950	29950	29950	29950	0
104	20240625	182200	1953821450	29950	29950	29950	29950	0
105	20240625	182100	1953821450	29950	29950	29950	29950	0
106	20240625	182000	1953821450	29950	29950	29950	29950	0
107	20240625	181900	1953821450	29950	29950	29950	29950	0
108	20240625	181800	1953821450	29950	29950	29950	29950	0
109	20240625	181700	1953821450	29950	29950	29950	29950	0
110	20240625	181600	1953821450	29950	29950	29950	29950	0
111	20240625	181500	1953821450	29950	29950	29950	29950	0
112	20240625	181400	1953821450	29950	29950	29950	29950	0
113	20240625	181300	1953821450	29950	29950	29950	29950	0
114	20240625	181200	1953821450	29950	29950	29950	29950	0
115	20240625	181100	1953821450	29950	29950	29950	29950	0
116	20240625	181000	1953821450	29950	29950	29950	29950	0
117	20240625	180900	1953821450	29950	29950	29950	29950	0
118	20240625	180800	1953821450	29950	29950	29950	29950	0
119	20240625	180700	1953821450	29950	29950	29950	29950	0
120	20240625	180600	1953821450	29950	29950	29950	29950	0
121	20240625	180500	1953821450	29950	29950	29950	29950	0
122	20240625	180400	1953821450	29950	29950	29950	29950	937
123	20240625	180300	1953821450	29950	29950	29950	29950	0
124	20240625	180200	1953821450	29950	29950	29950	29950	0
125	20240625	180100	1953821450	29950	29950	29950	29950	0
126	20240625	180000	1953821450	29950	29950	29950	29950	0
127	20240625	175900	1953821450	29950	29950	29950	29950	0
128	20240625	175800	1953821450	29950	29950	29950	29950	0
129	20240625	175700	1953821450	29950	29950	29950	29950	0
130	20240625	175600	1953821450	29950	29950	29950	29950	0
131	20240625	175500	1953821450	29950	29950	29950	29950	0
132	20240625	175400	1953821450	29950	29950	29950	29950	0
133	20240625	175300	1953821450	29950	29950	29950	29950	0
134	20240625	175200	1953821450	29950	29950	29950	29950	0
135	20240625	175100	1953821450	29950	29950	29950	29950	0
136	20240625	175000	1953821450	29950	29950	29950	29950	0
137	20240625	174900	1953821450	29950	29950	29950	29950	0
138	20240625	174800	1953821450	29950	29950	29950	29950	0
139	20240625	174700	1953821450	29950	29950	29950	29950	0
140	20240625	174600	1953821450	29950	29950	29950	29950	0
141	20240625	174500	1953821450	29950	29950	29950	29950	0
142	20240625	174400	1953821450	29950	29950	29950	29950	0
143	20240625	174300	1953821450	29950	29950	29950	29950	0
144	20240625	174200	1953821450	29950	29950	29950	29950	0
145	20240625	174100	1953821450	29950	29950	29950	29950	0
146	20240625	174000	1953821450	29950	29950	29950	29950	0
147	20240625	173900	1953821450	29950	29950	29950	29950	0
148	20240625	173800	1953821450	29950	29950	29950	29950	0
149	20240625	173700	1953821450	29950	29950	29950	29950	0
150	20240625	173600	1953821450	29950	29950	29950	29950	0
151	20240625	173500	1953821450	29950	29950	29950	29950	0
152	20240625	173400	1953821450	29950	29950	29950	29950	937
153	20240625	173300	1953821450	29950	29950	29950	29950	0
154	20240625	173200	1953821450	29950	29950	29950	29950	0
155	20240625	173100	1953821450	29950	29950	29950	29950	0
156	20240625	173000	1953821450	29950	29950	29950	29950	0
157	20240625	172900	1953821450	29950	29950	29950	29950	0
158	20240625	172800	1953821450	29950	29950	29950	29950	0
159	20240625	172700	1953821450	29950	29950	29950	29950	0
160	20240625	172600	1953821450	29950	29950	29950	29950	0
161	20240625	172500	1953821450	29950	29950	29950	29950	0
162	20240625	172400	1953821450	29950	29950	29950	29950	0
163	20240625	172300	1953821450	29950	29950	29950	29950	0
164	20240625	172200	1953821450	29950	29950	29950	29950	0
165	20240625	172100	1953821450	29950	29950	29950	29950	0
166	20240625	172000	1953821450	29950	29950	29950	29950	0
167	20240625	171900	1953821450	29950	29950	29950	29950	0
168	20240625	171800	1953821450	29950	29950	29950	29950	0
169	20240625	171700	1953821450	29950	29950	29950	29950	0
170	20240625	171600	1953821450	29950	29950	29950	29950	0
171	20240625	171500	1953821450	29950	29950	29950	29950	0
172	20240625	171400	1953821450	29950	29950	29950	29950	0
173	20240625	171300	1953821450	29950	29950	29950	29950	0
174	20240625	171200	1953821450	29950	29950	29950	29950	0
175	20240625	171100	1953821450	29950	29950	29950	29950	0
176	20240625	171000	1953821450	29950	29950	29950	29950	0
177	20240625	170900	1953821450	29950	29950	29950	29950	0
178	20240625	170800	1953821450	29950	29950	29950	29950	0
179	20240625	170700	1953821450	29950	29950	29950	29950	0
180	20240625	170600	1953821450	29950	29950	29950	29950	0
181	20240625	170500	1953821450	29950	29950	29950	29950	0
182	20240625	170400	1953821450	29950	29950	29950	29950	937
183	20240625	170300	1953821450	29950	29950	29950	29950	0
184	20240625	170200	1953821450	29950	29950	29950	29950	0
185	20240625	170100	1953821450	29950	29950	29950	29950	0
186	20240625	170000	1953821450	29950	29950	29950	29950	0
187	20240625	165900	1953821450	29950	29950	29950	29950	0
188	20240625	165800	1953821450	29950	29950	29950	29950	0
189	20240625	165700	1953821450	29950	29950	29950	29950	0
190	20240625	165600	1953821450	29950	29950	29950	29950	0
191	20240625	165500	1953821450	29950	29950	29950	29950	0
192	20240625	165400	1953821450	29950	29950	29950	29950	0
193	20240625	165300	1953821450	29950	29950	29950	29950	0
194	20240625	165200	1953821450	29950	29950	29950	29950	0
195	20240625	165100	1953821450	29950	29950	29950	29950	0
196	20240625	165000	1953821450	29950	29950	29950	29950	0
197	20240625	164900	1953821450	29950	29950	29950	29950	0
198	20240625	164800	1953821450	29950	29950	29950	29950	0
199	20240625	164700	1953821450	29950	29950	29950	29950	0
200	20240625	164600	1953821450	29950	29950	29950	29950	0
201	20240625	164500	1953821450	29950	29950	29950	29950	0
202	20240625	164400	1953821450	29950	29950	29950	29950	0
203	20240625	164300	1953821450	29950	29950	29950	29950	0
204	20240625	164200	1953821450	29950	29950	29950	29950	0
205	20240625	164100	1953821450	29950	29950	29950	29950	0
206	20240625	164000	1953821450	29950	29950	29950	29950	0
207	20240625	163900	1953821450	29950	29950	29950	29950	0
208	20240625	163800	1953821450	29950	29950	29950	29950	0
209	20240625	163700	1953821450	29950	29950	29950	29950	0
210	20240625	163600	1953821450	29950	29950	29950	29950	0
211	20240625	163500	1953821450	29950	29950	29950	29950	0
212	20240625	163400	1953821450	29950	29950	29950	29950	937
213	20240625	163300	1953821450	29950	29950	29950	29950	0
214	20240625	163200	1953821450	29950	29950	29950	29950	0
215	20240625	163100	1953821450	29950	29950	29950	29950	0
216	20240625	163000	1953821450	29950	29950	29950	29950	0
217	20240625	162900	1953821450	29950	29950	29950	29950	0
218	20240625	162800	1953821450	29950	29950	29950	29950	0
219	20240625	162700	1953821450	29950	29950	29950	29950	0
220	20240625	162600	1953821450	29950	29950	29950	29950	0
221	20240625	162500	1953821450	29950	29950	29950	29950	0
222	20240625	162400	1953821450	29950	29950	29950	29950	0
223	20240625	162300	1953821450	29950	29950	29950	29950	0
224	20240625	162200	1953821450	29950	29950	29950	29950	0
225	20240625	162100	1953821450	29950	29950	29950	29950	0
226	20240625	162000	1953821450	29950	29950	29950	29950	0
227	20240625	161900	1953821450	29950	29950	29950	29950	0
228	20240625	161800	1953821450	29950	29950	29950	29950	0
229	20240625	161700	1953821450	29950	29950	29950	29950	0
230	20240625	161600	1953821450	29950	29950	29950	29950	0
231	20240625	161500	1953821450	29950	29950	29950	29950	0
232	20240625	161400	1953821450	29950	29950	29950	29950	0
233	20240625	161300	1953821450	29950	29950	29950	29950	0
234	20240625	161200	1953821450	29950	29950	29950	29950	0
235	20240625	161100	1953821450	29950	29950	29950	29950	0
236	20240625	161000	1953821450	29950	29950	29950	29950	0
237	20240625	160900	1953821450	29950	29950	29950	29950	0
238	20240625	160800	1953821450	29950	29950	29950	29950	0
239	20240625	160700	1953821450	29950	29950	29950	29950	0
240	20240625	160600	1953821450	29950	29950	29950	29950	0
241	20240625	160500	1953821450	29950	29950	29950	29950	0
242	20240625	160400	1953821450	29950	29950	29950	29950	937
243	20240625	160300	1953821450	29950	29950	29950	29950	0
244	20240625	160200	1953821450	29950	29950	29950	29950	0
245	20240625	160100	1953821450	29950	29950	29950	29950	0
246	20240625	160000	1953821450	29950	29950	29950	29950	0
247	20240625	155900	1953821450	29950	29950	29950	29950	0
248	20240625	155800	1953821450	29950	29950	29950	29950	0
249	20240625	155700	1953821450	29950	29950	29950	29950	0
250	20240625	155600	1953821450	29950	29950	29950	29950	0
251	20240625	155500	1953821450	29950	29950	29950	29950	0
252	20240625	155400	1953821450	29950	29950	29950	29950	0
253	20240625	155300	1953821450	29950	29950	29950	29950	0
254	20240625	155200	1953821450	29950	29950	29950	29950	0
255	20240625	155100	1953821450	29950	29950	29950	29950	0
256	20240625	155000	1953821450	29950	29950	29950	29950	0
257	20240625	154900	1953821450	29950	29950	29950	29950	0
258	20240625	154800	1953821450	29950	29950	29950	29950	0
259	20240625	154700	1953821450	29950	29950	29950	29950	0
260	20240625	154600	1953821450	29950	29950	29950	29950	0
261	20240625	154500	1953821450	29950	29950	29950	29950	0
262	20240625	154400	1953821450	29950	29950	29950	29950	0
263	20240625	154300	1953821450	29950	29950	29950	29950	0
264	20240625	154200	1953821450	29950	29950	29950	29950	0
265	20240625	154100	1953821450	29950	29950	29950	29950	0
266	20240625	154000	1953821450	29950	29950	29950	29950	0
267	20240625	153900	1953821450	29950	29950	29950	29950	0
268	20240625	153800	1953821450	29950	29950	29950	29950	0
269	20240625	153700	1953821450	29950	29950	29950	29950	0
270	20240625	153600	1953821450	29950	29950	29950	29950	0
271	20240625	153500	1953821450	29950	29950	29950	29950	0
272	20240625	153400	1953821450	29950	29950	29950	29950	937
273	20240625	153300	1953821450	29950	29950	29950	29950	0
274	20240625	153200	1953821450	29950	29950	29950	29950	0
275	20240625	153100	1953821450	29950	29950	29950	29950	0
276	20240625	153000	1953821450	29950	29950	29950	29950	937
277	20240625	152900	1925758300	29800	29800	29800	29800	0
278	20240625	152800	1925758300	29800	29800	29800	29800	0
279	20240625	152700	1925758300	29800	29800	29800	29800	0
280	20240625	152600	1925758300	29800	29800	29800	29800	0
281	20240625	152500	1925758300	29800	29800	29800	29800	0
282	20240625	152400	1925758300	29800	29800	29800	29800	0
283	20240625	152300	1925758300	29800	29800	29800	29800	0
284	20240625	152200	1925758300	29800	29800	29800	29800	0
285	20240625	152100	1925758300	29800	29800	29800	29800	0
286	20240625	152000	1925758300	29800	29800	29800	29800	0
287	20240625	151900	1925758300	29800	29700	29800	29650	16
288	20240625	151800	1925282150	29700	29700	29700	29700	10
289	20240625	151700	1924985150	29650	29700	29850	29650	216
290	20240625	151600	1918555550	29650	29750	29750	29650	149
291	20240625	151500	1914126100	29750	29750	29850	29750	305
292	20240625	151400	1905036350	29750	29700	29800	29650	192
293	20240625	151300	1899329850	29700	29750	29750	29650	171
294	20240625	151200	1894252350	29700	29750	29750	29700	170
295	20240625	151100	1889201500	29700	29700	29750	29700	140
296	20240625	151000	1885042250	29700	29650	29700	29600	191
297	20240625	150900	1879377550	29600	29650	29650	29600	166
298	20240625	150800	1874456200	29650	29750	29750	29650	202
299	20240625	150700	1868455900	29750	29700	29750	29700	147
300	20240625	150600	1864087350	29700	29750	29750	29700	211
301	20240625	150500	1857811850	29750	29800	29800	29750	282
302	20240625	150400	1849411300	29850	29750	29900	29750	347
303	20240625	150300	1839063450	29800	29700	29800	29700	161
304	20240625	150200	1834278200	29650	29650	29700	29650	147
305	20240625	150100	1829919100	29650	29650	29650	29650	159
306	20240625	150000	1825204750	29700	29650	29750	29650	224
307	20240625	145900	1818558200	29700	29600	29700	29600	169
308	20240625	145800	1813544200	29650	29550	29650	29550	327
309	20240625	145700	1803864200	29550	29600	29650	29550	196
310	20240625	145600	1798062800	29600	29600	29650	29600	139
311	20240625	145500	1793947450	29600	29600	29600	29600	159
312	20240625	145400	1789241050	29600	29600	29600	29600	244
313	20240625	145300	1782018650	29600	29600	29650	29550	168
314	20240625	145200	1777043400	29550	29600	29600	29550	482
315	20240625	145100	1762776450	29600	29600	29650	29600	660
316	20240625	145000	1743235200	29600	29600	29650	29600	160
317	20240625	144900	1738498300	29600	29600	29600	29600	448
318	20240625	144800	1725237500	29600	29600	29600	29600	187
319	20240625	144700	1719702300	29600	29600	29650	29600	136
320	20240625	144600	1715676650	29600	29600	29600	29600	179
321	20240625	144500	1710378250	29600	29650	29650	29600	203
322	20240625	144400	1704361250	29650	29650	29700	29650	325
323	20240625	144300	1694723400	29650	29600	29650	29600	152
324	20240625	144200	1690219500	29600	29650	29650	29600	270
325	20240625	144100	1682227000	29600	29650	29650	29600	263
326	20240625	144000	1674440200	29600	29600	29650	29600	166
327	20240625	143900	1669523450	29600	29650	29650	29600	179
328	20240625	143800	1664216900	29650	29650	29650	29650	221
329	20240625	143700	1657664250	29650	29650	29700	29650	219
330	20240625	143600	1651166700	29650	29650	29700	29650	250
331	20240625	143500	1643751750	29650	29650	29700	29650	161
332	20240625	143400	1638973300	29650	29700	29700	29650	285
333	20240625	143300	1630514200	29700	29750	29750	29700	184
334	20240625	143200	1625042450	29750	29750	29750	29750	117
335	20240625	143100	1621561700	29750	29750	29800	29700	220
336	20240625	143000	1615017550	29800	29650	29800	29650	328
337	20240625	142900	1605278650	29650	29650	29650	29650	180
338	20240625	142800	1599941650	29650	29650	29650	29650	182
339	20240625	142700	1594545350	29650	29600	29700	29600	284
340	20240625	142600	1586137500	29650	29650	29650	29600	354
341	20240625	142500	1575643650	29650	29650	29650	29650	191
342	20240625	142400	1569980500	29650	29650	29650	29650	201
343	20240625	142300	1564020850	29650	29700	29700	29650	178
344	20240625	142200	1558736400	29700	29700	29700	29700	286
345	20240625	142100	1550242200	29700	29700	29700	29700	195
346	20240625	142000	1544450700	29700	29700	29700	29700	168
347	20240625	141900	1539461100	29700	29750	29750	29700	370
348	20240625	141800	1528454600	29750	29750	29750	29750	237
349	20240625	141700	1521403850	29750	29800	29800	29750	296
350	20240625	141600	1512584450	29800	29850	29850	29800	322
351	20240625	141500	1502976350	29850	29900	29900	29850	343
352	20240625	141400	1492724200	29900	29950	29950	29900	275
353	20240625	141300	1484488100	30000	30050	30100	29950	740
354	20240625	141200	1462271200	30050	30100	30100	30050	114
355	20240625	141100	1458842550	30100	30250	30250	30100	466
356	20240625	141000	1444764700	30250	30300	30300	30250	302
357	20240625	140900	1435624500	30300	30200	30300	30200	328
358	20240625	140800	1425689550	30200	30250	30250	30200	149
359	20240625	140700	1421183450	30200	30250	30250	30200	132
360	20240625	140600	1417193500	30200	30200	30250	30200	74
361	20240625	140500	1414956350	30250	30200	30250	30200	67
362	20240625	140400	1412929800	30200	30200	30250	30200	12
363	20240625	140300	1412567300	30200	30150	30200	30100	240
364	20240625	140200	1405324750	30150	30200	30200	30150	39
365	20240625	140100	1404147200	30150	30200	30200	30150	85
366	20240625	140000	1401581850	30200	30200	30250	30200	198
367	20240625	135900	1395601800	30250	30250	30250	30200	101
368	20240625	135800	1392547700	30250	30250	30250	30200	71
369	20240625	135700	1390400550	30200	30200	30250	30150	78
370	20240625	135600	1388045950	30150	30200	30200	30150	43
371	20240625	135500	1386747450	30200	30150	30250	30150	114
372	20240625	135400	1383302400	30150	30150	30150	30100	191
373	20240625	135300	1377546250	30200	30100	30200	30100	36
374	20240625	135200	1376461300	30100	30150	30200	30100	145
375	20240625	135100	1372088200	30150	30150	30200	30150	35
376	20240625	135000	1371032550	30150	30050	30200	30050	176
377	20240625	134900	1365722950	30100	30050	30100	30050	43
378	20240625	134800	1364429450	30050	30100	30100	30050	61
379	20240625	134700	1362594450	30100	30150	30150	30100	22
380	20240625	134600	1361931750	30200	30250	30250	30100	271
381	20240625	134500	1353755900	30250	30200	30250	30150	87
382	20240625	134400	1351128950	30150	30150	30200	30150	83
383	20240625	134300	1348624100	30200	30200	30200	30150	83
384	20240625	134200	1346118100	30200	30150	30200	30150	42
385	20240625	134100	1344851550	30150	30150	30150	30150	17
386	20240625	134000	1344339000	30200	30200	30250	30150	202
387	20240625	133900	1338238450	30150	30200	30200	30150	87
388	20240625	133800	1335613600	30150	30150	30150	30100	142
389	20240625	133700	1331332650	30100	30200	30200	30100	104
390	20240625	133600	1328196000	30250	30100	30250	30100	141
391	20240625	133500	1323937000	30100	30100	30150	30100	38
392	20240625	133400	1322793100	30100	30100	30100	30050	121
393	20240625	133300	1319151150	30100	30050	30100	30000	69
394	20240625	133200	1317075700	30000	30000	30000	30000	8
395	20240625	133100	1316835700	30000	30000	30000	30000	29
396	20240625	133000	1315965700	30000	30200	30200	30000	206
397	20240625	132900	1309760750	30200	30150	30250	30100	207
398	20240625	132800	1303513450	30150	30200	30200	30150	16
399	20240625	132700	1303030550	30150	30100	30200	30100	102
400	20240625	132600	1299956100	30100	30050	30100	30050	87
401	20240625	132500	1297338400	30050	30050	30100	30050	81
402	20240625	132400	1294900450	30100	30100	30100	30000	150
403	20240625	132300	1290393100	30100	30000	30100	30000	55
404	20240625	132200	1288740400	30000	30100	30100	30000	48
405	20240625	132100	1287296800	30100	30200	30200	30000	158
406	20240625	132000	1282541300	30200	30150	30200	30150	82
407	20240625	131900	1280068150	30150	30100	30150	30100	80
408	20240625	131800	1277657150	30100	30200	30200	30100	72
409	20240625	131700	1275485350	30200	30150	30250	30100	100
410	20240625	131600	1272468350	30150	30050	30150	30050	61
411	20240625	131500	1270630800	30050	30050	30100	30050	75
412	20240625	131400	1268375550	30050	30150	30150	30050	53
413	20240625	131300	1266779200	30150	30250	30250	30150	153
414	20240625	131200	1262157450	30300	30150	30300	30150	73
415	20240625	131100	1259948000	30200	30200	30250	30150	47
416	20240625	131000	1258528400	30200	30300	30300	30200	277
417	20240625	130900	1250155750	30300	30300	30300	30250	87
418	20240625	130800	1247521350	30300	30200	30300	30200	53
419	20240625	130700	1245917700	30200	30100	30200	30100	166
420	20240625	130600	1240916050	30100	30100	30100	30100	63
421	20240625	130500	1239019750	30100	30150	30150	29950	153
422	20240625	130400	1234415400	30200	30250	30250	30150	146
423	20240625	130300	1230006650	30200	30200	30200	30150	63
424	20240625	130200	1228104600	30200	30150	30250	30150	118
425	20240625	130100	1224541450	30150	30100	30200	30100	56
426	20240625	130000	1222851300	30100	30150	30150	30100	136
427	20240625	125900	1218752400	30100	30100	30100	30100	70
428	20240625	125800	1216645400	30100	30100	30100	30100	122
429	20240625	125700	1212973200	30050	30100	30150	30000	384
430	20240625	125600	1201437450	30100	30050	30200	30050	176
431	20240625	125500	1196133350	30050	30050	30050	30050	61
432	20240625	125400	1194300300	30050	30100	30100	30050	44
433	20240625	125300	1192976750	30100	30200	30250	30100	184
434	20240625	125200	1187428250	30150	30100	30250	30100	154
435	20240625	125100	1182779000	30100	30050	30100	30050	77
436	20240625	125000	1180461500	30050	30100	30100	30050	66
437	20240625	124900	1178475650	30100	30150	30150	30100	53
438	20240625	124800	1176878700	30100	30100	30150	30050	186
439	20240625	124700	1171274300	30100	30100	30100	30050	142
440	20240625	124600	1167001150	30100	30100	30100	30100	10
441	20240625	124500	1166700150	30100	30150	30150	30100	29
442	20240625	124400	1165826400	30150	30150	30200	30100	87
443	20240625	124300	1163203050	30150	30200	30200	30150	78
444	20240625	124200	1160850950	30150	30150	30150	30150	19
445	20240625	124100	1160278100	30150	30150	30150	30150	27
446	20240625	124000	1159464050	30150	30150	30200	30100	240
447	20240625	123900	1152230350	30200	30100	30200	30100	54
448	20240625	123800	1150602950	30050	30100	30100	30050	33
449	20240625	123700	1149609700	30100	30100	30100	30050	166
450	20240625	123600	1144617950	30100	30200	30200	30100	257
451	20240625	123500	1136864650	30150	30050	30150	30050	73
452	20240625	123400	1134667000	30050	30050	30050	30050	30
453	20240625	123300	1133765500	30050	30050	30050	30050	59
454	20240625	123200	1131992550	30050	30100	30100	30050	163
455	20240625	123100	1127087700	30100	30100	30100	30100	14
456	20240625	123000	1126666300	30100	30100	30100	30100	93
457	20240625	122900	1123867000	30100	30050	30100	30050	15
458	20240625	122800	1123415750	30050	30100	30100	30050	159
459	20240625	122700	1118637400	30100	30150	30150	30100	50
460	20240625	122600	1117131000	30150	30150	30150	30150	24
461	20240625	122500	1116407400	30150	30250	30250	30150	108
462	20240625	122400	1113144450	30250	30150	30450	30050	416
463	20240625	122300	1100582700	30150	30200	30250	30150	225
464	20240625	122200	1093787700	30200	30150	30250	30150	214
465	20240625	122100	1087327250	30150	30150	30150	30100	53
466	20240625	122000	1085730350	30100	30150	30150	30100	121
467	20240625	121900	1082088150	30100	30100	30100	30050	709
468	20240625	121800	1060781350	30100	30150	30150	30100	37
469	20240625	121700	1059666500	30150	30200	30200	30100	111
470	20240625	121600	1056322650	30200	30300	30300	30200	95
471	20240625	121500	1053450450	30200	30250	30300	30200	307
472	20240625	121400	1044171600	30250	30200	30350	30200	1922
473	20240625	121300	985971300	30300	30050	30300	30050	1414
474	20240625	121200	943181700	30050	30050	30050	30050	84
475	20240625	121100	940657500	30000	30000	30050	30000	62
476	20240625	121000	938795650	30000	30100	30100	30000	142
477	20240625	120900	934532350	30050	29900	30050	29900	120
478	20240625	120800	930933550	29900	29900	29900	29900	28
479	20240625	120700	930096350	29900	29900	30000	29850	375
480	20240625	120600	918874150	29900	29900	29900	29900	76
481	20240625	120500	916601750	29900	29900	29900	29900	13
482	20240625	120400	916213050	29900	29900	29900	29850	42
483	20240625	120300	914957900	29900	30000	30000	29900	64
484	20240625	120200	913044200	29900	29900	30000	29800	2342
485	20240625	120100	843134250	30000	29900	30000	29850	57
486	20240625	120000	841427650	29900	30000	30050	29900	136
487	20240625	115900	837349100	30000	29900	30000	29800	222
488	20240625	115800	830718900	29900	29850	30000	29850	139
489	20240625	115700	826561850	29850	29850	29900	29850	43
490	20240625	115600	825277050	29850	29900	29900	29850	57
491	20240625	115500	823574800	29850	29900	29900	29850	39
492	20240625	115400	822409500	29900	29900	29900	29900	56
493	20240625	115300	820735100	29900	29900	29950	29900	103
494	20240625	115200	817654250	29900	29850	29900	29850	31
495	20240625	115100	816728400	29850	29850	29850	29750	291
496	20240625	115000	808062700	29850	29900	29900	29850	104
497	20240625	114900	804956250	29850	29900	29950	29800	227
498	20240625	114800	798184750	29950	29850	29950	29850	67
499	20240625	114700	796179100	29950	29900	29950	29850	172
500	20240625	114600	791035650	29900	29900	29900	29900	65
501	20240625	114500	789092150	29900	29850	29900	29850	17
502	20240625	114400	788583950	29850	29900	29900	29800	63
503	20240625	114300	786702750	29850	29900	29900	29850	96
504	20240625	114200	783835450	29900	29850	30000	29800	224
505	20240625	114100	777137850	29850	29850	29850	29850	18
506	20240625	114000	776600550	29800	29850	29850	29800	203
507	20240625	113900	770541100	29850	29850	29850	29850	63
508	20240625	113800	768660550	29850	29850	29850	29850	6
509	20240625	113700	768481450	29850	29850	29850	29800	73
510	20240625	113600	766302900	29850	29900	29950	29850	128
511	20240625	113500	762479300	29850	29850	29900	29850	95
512	20240625	113400	759643200	29850	29850	29900	29800	131
513	20240625	113300	755733350	29850	29850	30000	29800	420
514	20240625	113200	743170000	29800	29800	29800	29800	13
515	20240625	113100	742782600	29800	29850	29850	29800	87
516	20240625	113000	740189500	29900	29850	29900	29850	62
517	20240625	112900	738338550	29850	29950	29950	29850	43
518	20240625	112800	737053000	29900	29950	29950	29900	66
519	20240625	112700	735077250	29950	29900	29950	29900	34
520	20240625	112600	734060000	29900	30050	30100	29900	189
521	20240625	112500	728399300	30050	30000	30200	30000	44
522	20240625	112400	727076100	30000	30150	30150	30000	174
523	20240625	112300	721845300	30100	30050	30150	30050	68
524	20240625	112200	719797300	30100	30100	30150	30050	82
525	20240625	112100	717328800	30100	30100	30100	30000	69
526	20240625	112000	715252900	30100	30050	30100	29950	295
527	20240625	111900	706387250	30050	29900	30050	29900	161
528	20240625	111800	701553950	29900	29900	29900	29800	378
529	20240625	111700	690269000	29850	29850	29850	29850	21
530	20240625	111600	689642150	29850	29900	29900	29850	131
531	20240625	111500	685730950	29900	29850	29900	29850	14
532	20240625	111400	685312500	29850	29900	29900	29850	36
533	20240625	111300	684237100	29900	29850	29900	29850	81
534	20240625	111200	681818850	29850	29900	29900	29850	69
535	20240625	111100	679755950	29900	29900	29950	29900	27
536	20240625	111000	678948550	29900	29850	29900	29850	66
537	20240625	110900	676977650	29850	29850	29900	29850	205
538	20240625	110800	670854400	29850	29850	29850	29850	15
539	20240625	110700	670406650	29850	29850	29900	29850	29
540	20240625	110600	669539750	29850	29900	29900	29850	116
541	20240625	110500	666075100	29900	29850	29900	29850	94
542	20240625	110400	663267000	29850	29850	29850	29850	14
543	20240625	110300	662849100	29850	29900	29900	29850	73
544	20240625	110200	660667300	29900	29850	29900	29800	122
545	20240625	110100	657026950	29850	29850	29850	29800	178
546	20240625	110000	651713900	29850	29850	29850	29850	43
547	20240625	105900	650430350	29850	29800	29850	29800	61
548	20240625	105800	648610000	29800	29800	29800	29800	26
549	20240625	105700	647835200	29850	29900	29900	29850	298
550	20240625	105600	638932450	29900	29850	29900	29850	95
551	20240625	105500	636092950	29850	29850	29900	29850	10
552	20240625	105400	635794400	29850	29850	29850	29850	32
553	20240625	105300	634839200	29850	29850	29850	29800	233
554	20240625	105200	627891100	29850	29900	29900	29850	39
555	20240625	105100	626725400	29900	29850	29900	29850	11
556	20240625	105000	626396700	29850	29850	29850	29800	111
557	20240625	104900	623084800	29850	29900	29900	29850	66
558	20240625	104800	621114200	29900	29850	29900	29850	65
559	20240625	104700	619171550	29850	29850	29850	29850	58
560	20240625	104600	617440250	29850	29900	29900	29850	73
561	20240625	104500	615259050	29850	29900	30050	29850	305
562	20240625	104400	606130400	29900	29900	30000	29900	75
563	20240625	104300	603882050	29900	29900	29900	29900	76
564	20240625	104200	601609650	29900	29950	29950	29900	66
565	20240625	104100	599633500	29950	29900	29950	29900	37
566	20240625	104000	598526650	29900	29850	29900	29850	58
567	20240625	103900	596793650	29850	29850	29850	29850	63
568	20240625	103800	594913100	29850	29900	29900	29850	63
569	20240625	103700	593029800	29900	29850	29900	29850	56
570	20240625	103600	591356950	29850	29850	29900	29850	326
571	20240625	103500	581618500	29850	29850	29850	29850	117
572	20240625	103400	578126050	29850	29850	29850	29850	84
573	20240625	103300	575618650	29850	29800	29850	29800	79
574	20240625	103200	573264000	29800	29700	29800	29700	28
575	20240625	103100	572430700	29700	29800	29800	29700	398
576	20240625	103000	560590000	29800	29800	29850	29800	46
577	20240625	102900	559218800	29800	29800	29800	29800	57
578	20240625	102800	557520200	29900	29850	29900	29800	129
579	20240625	102700	553672800	29850	29900	29900	29850	150
580	20240625	102600	549189950	29900	29900	29900	29900	128
581	20240625	102500	545362750	29900	29900	29900	29850	27
582	20240625	102400	544556000	29850	29850	29900	29850	33
583	20240625	102300	543570350	29850	29900	29900	29850	128
584	20240625	102200	539744500	29850	29850	29900	29850	36
585	20240625	102100	538668850	29850	29850	29850	29850	33
586	20240625	102000	537683800	29850	29900	29900	29850	153
587	20240625	101900	533111850	29950	29950	29950	29950	155
588	20240625	101800	528469600	30000	29950	30000	29950	138
589	20240625	101700	524333150	29900	29850	30000	29850	110
590	20240625	101600	521039600	29850	29850	29850	29850	133
591	20240625	101500	517069550	29850	29850	29900	29850	80
592	20240625	101400	514681500	29850	29750	29850	29750	329
593	20240625	101300	504884600	29750	29700	29800	29700	429
594	20240625	101200	492123000	29700	29800	29800	29700	145
595	20240625	101100	487811200	29800	29850	29850	29800	306
596	20240625	101000	478691800	29800	29800	29800	29800	59
597	20240625	100900	476933600	29800	29850	29850	29800	295
598	20240625	100800	468130300	29850	29900	29900	29850	146
599	20240625	100700	463766000	29900	29850	29950	29850	137
600	20240625	100600	459668950	29850	29850	29850	29850	81
601	20240625	100500	457251100	29850	29850	29900	29850	67
602	20240625	100400	455248750	29850	29850	29950	29850	207
603	20240625	100300	449063800	29850	29850	29900	29850	146
604	20240625	100200	444705100	29850	29850	29900	29850	76
605	20240625	100100	442435900	29850	29850	29850	29850	13
606	20240625	100000	442047850	29850	29850	30100	29850	310
607	20240625	095900	432774750	29850	29850	29900	29850	60
608	20240625	095800	430983700	29850	29850	29850	29800	252
609	20240625	095700	423461850	29800	29750	29850	29750	68
610	20240625	095600	421435150	29750	29800	29800	29750	201
611	20240625	095500	415448600	29800	29850	29850	29800	141
612	20240625	095400	411240100	29850	29850	29900	29850	76
613	20240625	095300	408968350	29850	29900	29900	29850	159
614	20240625	095200	404217900	29900	29850	29900	29850	77
615	20240625	095100	401915750	29850	29850	29850	29850	33
616	20240625	095000	400930700	29850	29900	29950	29850	147
617	20240625	094900	396535000	29950	29850	29950	29850	162
618	20240625	094800	391695900	29850	29850	29850	29850	12
619	20240625	094700	391337700	29850	29900	29900	29850	127
620	20240625	094600	387541150	29900	29850	29900	29850	79
621	20240625	094500	385182000	29850	29800	29900	29800	214
622	20240625	094400	378783800	29750	29700	29750	29700	31
623	20240625	094300	377861600	29700	29650	29700	29650	23
624	20240625	094200	377179000	29650	29650	29700	29650	89
625	20240625	094100	374539100	29650	29650	29650	29600	66
626	20240625	094000	372582400	29600	29600	29650	29600	103
627	20240625	093900	369531550	29550	29650	29650	29550	418
628	20240625	093800	357140450	29650	29500	29650	29500	186
629	20240625	093700	351643150	29500	29550	29550	29500	209
630	20240625	093600	345473350	29550	29500	29650	29500	71
631	20240625	093500	343377350	29550	29700	29700	29550	877
632	20240625	093400	317381850	29700	29700	29750	29700	63
633	20240625	093300	315508350	29750	29750	29750	29700	241
634	20240625	093200	308343300	29750	29800	29800	29750	319
635	20240625	093100	298851200	29800	29800	29800	29800	45
636	20240625	093000	297510200	29800	29750	29800	29750	1040
637	20240625	092900	266562250	29800	29950	29950	29800	783
638	20240625	092800	243183250	29950	30000	30000	29950	806
639	20240625	092700	219010150	30000	30050	30050	30000	332
640	20240625	092600	209033700	30050	30150	30150	30050	423
641	20240625	092500	196292200	30150	30200	30200	30150	115
642	20240625	092400	192819500	30300	30300	30300	30300	0
643	20240625	092300	192819500	30300	30250	30300	30200	225
644	20240625	092200	186016900	30250	30250	30250	30200	189
645	20240625	092100	180305900	30200	30200	30200	30200	103
646	20240625	092000	177195300	30100	30100	30100	30100	121
647	20240625	091900	173553200	30100	30100	30100	30100	90
648	20240625	091800	170844200	30200	30150	30200	30100	192
649	20240625	091700	165060300	30200	30050	30300	30050	343
650	20240625	091600	154704500	30050	30100	30150	30050	80
651	20240625	091500	152299000	30150	30300	30300	30150	569
652	20240625	091400	135107800	30300	30300	30300	30300	200
653	20240625	091300	129047800	30200	30250	30250	30150	557
654	20240625	091200	112214300	30250	30000	30250	30000	196
655	20240625	091100	106323250	30000	30000	30000	30000	82
656	20240625	091000	103863250	29900	30100	30100	29900	55
657	20240625	090900	102217950	30100	30000	30100	30000	34
658	20240625	090800	101194950	30000	29800	30000	29800	523
659	20240625	090700	85569900	29800	29900	29900	29800	232
660	20240625	090600	78650300	29800	29850	29850	29800	150
661	20240625	090500	74176700	29850	29850	29850	29850	50
662	20240625	090400	72684200	29950	30000	30000	29950	65
663	20240625	090300	70734450	30150	30150	30150	30150	10
664	20240625	090200	70432950	30200	30200	30200	30200	221
665	20240625	090100	63758750	30200	29750	30200	29750	447
666	20240625	090000	50342800	30100	30350	30350	29150	1685