KissMeData/105760/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201300	487660270	9770	9770	9770	9770	299
3	20240625	201200	487660270	9770	9770	9770	9770	0
4	20240625	201100	487660270	9770	9770	9770	9770	0
5	20240625	201000	487660270	9770	9770	9770	9770	0
6	20240625	200900	487660270	9770	9770	9770	9770	0
7	20240625	200800	487660270	9770	9770	9770	9770	0
8	20240625	200700	487660270	9770	9770	9770	9770	0
9	20240625	200600	487660270	9770	9770	9770	9770	0
10	20240625	200500	487660270	9770	9770	9770	9770	0
11	20240625	200400	487660270	9770	9770	9770	9770	0
12	20240625	200300	487660270	9770	9770	9770	9770	0
13	20240625	200200	487660270	9770	9770	9770	9770	0
14	20240625	200100	487660270	9770	9770	9770	9770	0
15	20240625	200000	487660270	9770	9770	9770	9770	0
16	20240625	195900	487660270	9770	9770	9770	9770	0
17	20240625	195800	487660270	9770	9770	9770	9770	0
18	20240625	195700	487660270	9770	9770	9770	9770	0
19	20240625	195600	487660270	9770	9770	9770	9770	0
20	20240625	195500	487660270	9770	9770	9770	9770	0
21	20240625	195400	487660270	9770	9770	9770	9770	0
22	20240625	195300	487660270	9770	9770	9770	9770	0
23	20240625	195200	487660270	9770	9770	9770	9770	0
24	20240625	195100	487660270	9770	9770	9770	9770	0
25	20240625	195000	487660270	9770	9770	9770	9770	0
26	20240625	194900	487660270	9770	9770	9770	9770	0
27	20240625	194800	487660270	9770	9770	9770	9770	0
28	20240625	194700	487660270	9770	9770	9770	9770	0
29	20240625	194600	487660270	9770	9770	9770	9770	0
30	20240625	194500	487660270	9770	9770	9770	9770	0
31	20240625	194400	487660270	9770	9770	9770	9770	0
32	20240625	194300	487660270	9770	9770	9770	9770	299
33	20240625	194200	487660270	9770	9770	9770	9770	0
34	20240625	194100	487660270	9770	9770	9770	9770	0
35	20240625	194000	487660270	9770	9770	9770	9770	0
36	20240625	193900	487660270	9770	9770	9770	9770	0
37	20240625	193800	487660270	9770	9770	9770	9770	0
38	20240625	193700	487660270	9770	9770	9770	9770	0
39	20240625	193600	487660270	9770	9770	9770	9770	0
40	20240625	193500	487660270	9770	9770	9770	9770	0
41	20240625	193400	487660270	9770	9770	9770	9770	0
42	20240625	193300	487660270	9770	9770	9770	9770	0
43	20240625	193200	487660270	9770	9770	9770	9770	0
44	20240625	193100	487660270	9770	9770	9770	9770	0
45	20240625	193000	487660270	9770	9770	9770	9770	0
46	20240625	192900	487660270	9770	9770	9770	9770	0
47	20240625	192800	487660270	9770	9770	9770	9770	0
48	20240625	192700	487660270	9770	9770	9770	9770	0
49	20240625	192600	487660270	9770	9770	9770	9770	0
50	20240625	192500	487660270	9770	9770	9770	9770	0
51	20240625	192400	487660270	9770	9770	9770	9770	0
52	20240625	192300	487660270	9770	9770	9770	9770	0
53	20240625	192200	487660270	9770	9770	9770	9770	0
54	20240625	192100	487660270	9770	9770	9770	9770	0
55	20240625	192000	487660270	9770	9770	9770	9770	0
56	20240625	191900	487660270	9770	9770	9770	9770	0
57	20240625	191800	487660270	9770	9770	9770	9770	0
58	20240625	191700	487660270	9770	9770	9770	9770	0
59	20240625	191600	487660270	9770	9770	9770	9770	0
60	20240625	191500	487660270	9770	9770	9770	9770	0
61	20240625	191400	487660270	9770	9770	9770	9770	0
62	20240625	191300	487660270	9770	9770	9770	9770	299
63	20240625	191200	487660270	9770	9770	9770	9770	0
64	20240625	191100	487660270	9770	9770	9770	9770	0
65	20240625	191000	487660270	9770	9770	9770	9770	0
66	20240625	190900	487660270	9770	9770	9770	9770	0
67	20240625	190800	487660270	9770	9770	9770	9770	0
68	20240625	190700	487660270	9770	9770	9770	9770	0
69	20240625	190600	487660270	9770	9770	9770	9770	0
70	20240625	190500	487660270	9770	9770	9770	9770	0
71	20240625	190400	487660270	9770	9770	9770	9770	0
72	20240625	190300	487660270	9770	9770	9770	9770	0
73	20240625	190200	487660270	9770	9770	9770	9770	0
74	20240625	190100	487660270	9770	9770	9770	9770	0
75	20240625	190000	487660270	9770	9770	9770	9770	0
76	20240625	185900	487660270	9770	9770	9770	9770	0
77	20240625	185800	487660270	9770	9770	9770	9770	0
78	20240625	185700	487660270	9770	9770	9770	9770	0
79	20240625	185600	487660270	9770	9770	9770	9770	0
80	20240625	185500	487660270	9770	9770	9770	9770	0
81	20240625	185400	487660270	9770	9770	9770	9770	0
82	20240625	185300	487660270	9770	9770	9770	9770	0
83	20240625	185200	487660270	9770	9770	9770	9770	0
84	20240625	185100	487660270	9770	9770	9770	9770	0
85	20240625	185000	487660270	9770	9770	9770	9770	0
86	20240625	184900	487660270	9770	9770	9770	9770	0
87	20240625	184800	487660270	9770	9770	9770	9770	0
88	20240625	184700	487660270	9770	9770	9770	9770	0
89	20240625	184600	487660270	9770	9770	9770	9770	0
90	20240625	184500	487660270	9770	9770	9770	9770	0
91	20240625	184400	487660270	9770	9770	9770	9770	0
92	20240625	184300	487660270	9770	9770	9770	9770	299
93	20240625	184200	487660270	9770	9770	9770	9770	0
94	20240625	184100	487660270	9770	9770	9770	9770	0
95	20240625	184000	487660270	9770	9770	9770	9770	0
96	20240625	183900	487660270	9770	9770	9770	9770	0
97	20240625	183800	487660270	9770	9770	9770	9770	0
98	20240625	183700	487660270	9770	9770	9770	9770	0
99	20240625	183600	487660270	9770	9770	9770	9770	0
100	20240625	183500	487660270	9770	9770	9770	9770	0
101	20240625	183400	487660270	9770	9770	9770	9770	0
102	20240625	183300	487660270	9770	9770	9770	9770	0
103	20240625	183200	487660270	9770	9770	9770	9770	0
104	20240625	183100	487660270	9770	9770	9770	9770	0
105	20240625	183000	487660270	9770	9770	9770	9770	0
106	20240625	182900	487660270	9770	9770	9770	9770	0
107	20240625	182800	487660270	9770	9770	9770	9770	0
108	20240625	182700	487660270	9770	9770	9770	9770	0
109	20240625	182600	487660270	9770	9770	9770	9770	0
110	20240625	182500	487660270	9770	9770	9770	9770	0
111	20240625	182400	487660270	9770	9770	9770	9770	0
112	20240625	182300	487660270	9770	9770	9770	9770	0
113	20240625	182200	487660270	9770	9770	9770	9770	0
114	20240625	182100	487660270	9770	9770	9770	9770	0
115	20240625	182000	487660270	9770	9770	9770	9770	0
116	20240625	181900	487660270	9770	9770	9770	9770	0
117	20240625	181800	487660270	9770	9770	9770	9770	0
118	20240625	181700	487660270	9770	9770	9770	9770	0
119	20240625	181600	487660270	9770	9770	9770	9770	0
120	20240625	181500	487660270	9770	9770	9770	9770	0
121	20240625	181400	487660270	9770	9770	9770	9770	0
122	20240625	181300	487660270	9770	9770	9770	9770	299
123	20240625	181200	487660270	9770	9770	9770	9770	0
124	20240625	181100	487660270	9770	9770	9770	9770	0
125	20240625	181000	487660270	9770	9770	9770	9770	0
126	20240625	180900	487660270	9770	9770	9770	9770	0
127	20240625	180800	487660270	9770	9770	9770	9770	0
128	20240625	180700	487660270	9770	9770	9770	9770	0
129	20240625	180600	487660270	9770	9770	9770	9770	0
130	20240625	180500	487660270	9770	9770	9770	9770	0
131	20240625	180400	487660270	9770	9770	9770	9770	0
132	20240625	180300	487660270	9770	9770	9770	9770	0
133	20240625	180200	487660270	9770	9770	9770	9770	0
134	20240625	180100	487660270	9770	9770	9770	9770	0
135	20240625	180000	487660270	9770	9770	9770	9770	0
136	20240625	175900	487660270	9770	9770	9770	9770	0
137	20240625	175800	487660270	9770	9770	9770	9770	0
138	20240625	175700	487660270	9770	9770	9770	9770	0
139	20240625	175600	487660270	9770	9770	9770	9770	0
140	20240625	175500	487660270	9770	9770	9770	9770	0
141	20240625	175400	487660270	9770	9770	9770	9770	0
142	20240625	175300	487660270	9770	9770	9770	9770	0
143	20240625	175200	487660270	9770	9770	9770	9770	0
144	20240625	175100	487660270	9770	9770	9770	9770	0
145	20240625	175000	487660270	9770	9770	9770	9770	0
146	20240625	174900	487660270	9770	9770	9770	9770	0
147	20240625	174800	487660270	9770	9770	9770	9770	0
148	20240625	174700	487660270	9770	9770	9770	9770	0
149	20240625	174600	487660270	9770	9770	9770	9770	0
150	20240625	174500	487660270	9770	9770	9770	9770	0
151	20240625	174400	487660270	9770	9770	9770	9770	0
152	20240625	174300	487660270	9770	9770	9770	9770	299
153	20240625	174200	487660270	9770	9770	9770	9770	0
154	20240625	174100	487660270	9770	9770	9770	9770	0
155	20240625	174000	487660270	9770	9770	9770	9770	0
156	20240625	173900	487660270	9770	9770	9770	9770	0
157	20240625	173800	487660270	9770	9770	9770	9770	0
158	20240625	173700	487660270	9770	9770	9770	9770	0
159	20240625	173600	487660270	9770	9770	9770	9770	0
160	20240625	173500	487660270	9770	9770	9770	9770	0
161	20240625	173400	487660270	9770	9770	9770	9770	0
162	20240625	173300	487660270	9770	9770	9770	9770	0
163	20240625	173200	487660270	9770	9770	9770	9770	0
164	20240625	173100	487660270	9770	9770	9770	9770	0
165	20240625	173000	487660270	9770	9770	9770	9770	0
166	20240625	172900	487660270	9770	9770	9770	9770	0
167	20240625	172800	487660270	9770	9770	9770	9770	0
168	20240625	172700	487660270	9770	9770	9770	9770	0
169	20240625	172600	487660270	9770	9770	9770	9770	0
170	20240625	172500	487660270	9770	9770	9770	9770	0
171	20240625	172400	487660270	9770	9770	9770	9770	0
172	20240625	172300	487660270	9770	9770	9770	9770	0
173	20240625	172200	487660270	9770	9770	9770	9770	0
174	20240625	172100	487660270	9770	9770	9770	9770	0
175	20240625	172000	487660270	9770	9770	9770	9770	0
176	20240625	171900	487660270	9770	9770	9770	9770	0
177	20240625	171800	487660270	9770	9770	9770	9770	0
178	20240625	171700	487660270	9770	9770	9770	9770	0
179	20240625	171600	487660270	9770	9770	9770	9770	0
180	20240625	171500	487660270	9770	9770	9770	9770	0
181	20240625	171400	487660270	9770	9770	9770	9770	0
182	20240625	171300	487660270	9770	9770	9770	9770	299
183	20240625	171200	487660270	9770	9770	9770	9770	0
184	20240625	171100	487660270	9770	9770	9770	9770	0
185	20240625	171000	487660270	9770	9770	9770	9770	0
186	20240625	170900	487660270	9770	9770	9770	9770	0
187	20240625	170800	487660270	9770	9770	9770	9770	0
188	20240625	170700	487660270	9770	9770	9770	9770	0
189	20240625	170600	487660270	9770	9770	9770	9770	0
190	20240625	170500	487660270	9770	9770	9770	9770	0
191	20240625	170400	487660270	9770	9770	9770	9770	0
192	20240625	170300	487660270	9770	9770	9770	9770	0
193	20240625	170200	487660270	9770	9770	9770	9770	0
194	20240625	170100	487660270	9770	9770	9770	9770	0
195	20240625	170000	487660270	9770	9770	9770	9770	0
196	20240625	165900	487660270	9770	9770	9770	9770	0
197	20240625	165800	487660270	9770	9770	9770	9770	0
198	20240625	165700	487660270	9770	9770	9770	9770	0
199	20240625	165600	487660270	9770	9770	9770	9770	0
200	20240625	165500	487660270	9770	9770	9770	9770	0
201	20240625	165400	487660270	9770	9770	9770	9770	0
202	20240625	165300	487660270	9770	9770	9770	9770	0
203	20240625	165200	487660270	9770	9770	9770	9770	0
204	20240625	165100	487660270	9770	9770	9770	9770	0
205	20240625	165000	487660270	9770	9770	9770	9770	0
206	20240625	164900	487660270	9770	9770	9770	9770	0
207	20240625	164800	487660270	9770	9770	9770	9770	0
208	20240625	164700	487660270	9770	9770	9770	9770	0
209	20240625	164600	487660270	9770	9770	9770	9770	0
210	20240625	164500	487660270	9770	9770	9770	9770	0
211	20240625	164400	487660270	9770	9770	9770	9770	0
212	20240625	164300	487660270	9770	9770	9770	9770	299
213	20240625	164200	487660270	9770	9770	9770	9770	0
214	20240625	164100	487660270	9770	9770	9770	9770	0
215	20240625	164000	487660270	9770	9770	9770	9770	0
216	20240625	163900	487660270	9770	9770	9770	9770	0
217	20240625	163800	487660270	9770	9770	9770	9770	0
218	20240625	163700	487660270	9770	9770	9770	9770	0
219	20240625	163600	487660270	9770	9770	9770	9770	0
220	20240625	163500	487660270	9770	9770	9770	9770	0
221	20240625	163400	487660270	9770	9770	9770	9770	0
222	20240625	163300	487660270	9770	9770	9770	9770	0
223	20240625	163200	487660270	9770	9770	9770	9770	0
224	20240625	163100	487660270	9770	9770	9770	9770	0
225	20240625	163000	487660270	9770	9770	9770	9770	0
226	20240625	162900	487660270	9770	9770	9770	9770	0
227	20240625	162800	487660270	9770	9770	9770	9770	0
228	20240625	162700	487660270	9770	9770	9770	9770	0
229	20240625	162600	487660270	9770	9770	9770	9770	0
230	20240625	162500	487660270	9770	9770	9770	9770	0
231	20240625	162400	487660270	9770	9770	9770	9770	0
232	20240625	162300	487660270	9770	9770	9770	9770	0
233	20240625	162200	487660270	9770	9770	9770	9770	0
234	20240625	162100	487660270	9770	9770	9770	9770	0
235	20240625	162000	487660270	9770	9770	9770	9770	0
236	20240625	161900	487660270	9770	9770	9770	9770	0
237	20240625	161800	487660270	9770	9770	9770	9770	0
238	20240625	161700	487660270	9770	9770	9770	9770	0
239	20240625	161600	487660270	9770	9770	9770	9770	0
240	20240625	161500	487660270	9770	9770	9770	9770	0
241	20240625	161400	487660270	9770	9770	9770	9770	0
242	20240625	161300	487660270	9770	9770	9770	9770	299
243	20240625	161200	487660270	9770	9770	9770	9770	0
244	20240625	161100	487660270	9770	9770	9770	9770	0
245	20240625	161000	487660270	9770	9770	9770	9770	0
246	20240625	160900	487660270	9770	9770	9770	9770	0
247	20240625	160800	487660270	9770	9770	9770	9770	0
248	20240625	160700	487660270	9770	9770	9770	9770	0
249	20240625	160600	487660270	9770	9770	9770	9770	0
250	20240625	160500	487660270	9770	9770	9770	9770	0
251	20240625	160400	487660270	9770	9770	9770	9770	0
252	20240625	160300	487660270	9770	9770	9770	9770	0
253	20240625	160200	487660270	9770	9770	9770	9770	0
254	20240625	160100	487660270	9770	9770	9770	9770	0
255	20240625	160000	487660270	9770	9770	9770	9770	0
256	20240625	155900	487660270	9770	9770	9770	9770	0
257	20240625	155800	487660270	9770	9770	9770	9770	0
258	20240625	155700	487660270	9770	9770	9770	9770	0
259	20240625	155600	487660270	9770	9770	9770	9770	0
260	20240625	155500	487660270	9770	9770	9770	9770	0
261	20240625	155400	487660270	9770	9770	9770	9770	0
262	20240625	155300	487660270	9770	9770	9770	9770	0
263	20240625	155200	487660270	9770	9770	9770	9770	0
264	20240625	155100	487660270	9770	9770	9770	9770	0
265	20240625	155000	487660270	9770	9770	9770	9770	0
266	20240625	154900	487660270	9770	9770	9770	9770	0
267	20240625	154800	487660270	9770	9770	9770	9770	0
268	20240625	154700	487660270	9770	9770	9770	9770	0
269	20240625	154600	487660270	9770	9770	9770	9770	0
270	20240625	154500	487660270	9770	9770	9770	9770	0
271	20240625	154400	487660270	9770	9770	9770	9770	0
272	20240625	154300	487660270	9770	9770	9770	9770	299
273	20240625	154200	487660270	9770	9770	9770	9770	0
274	20240625	154100	487660270	9770	9770	9770	9770	0
275	20240625	154000	487660270	9770	9770	9770	9770	0
276	20240625	153900	487660270	9770	9770	9770	9770	0
277	20240625	153800	487660270	9770	9770	9770	9770	0
278	20240625	153700	487660270	9770	9770	9770	9770	0
279	20240625	153600	487660270	9770	9770	9770	9770	0
280	20240625	153500	487660270	9770	9770	9770	9770	0
281	20240625	153400	487660270	9770	9770	9770	9770	0
282	20240625	153300	487660270	9770	9770	9770	9770	0
283	20240625	153200	487660270	9770	9770	9770	9770	0
284	20240625	153100	487660270	9770	9770	9770	9770	0
285	20240625	153000	487660270	9770	9770	9770	9770	299
286	20240625	152900	484739040	9800	9800	9800	9800	0
287	20240625	152800	484739040	9800	9800	9800	9800	0
288	20240625	152700	484739040	9800	9800	9800	9800	0
289	20240625	152600	484739040	9800	9800	9800	9800	0
290	20240625	152500	484739040	9800	9800	9800	9800	0
291	20240625	152400	484739040	9800	9800	9800	9800	0
292	20240625	152300	484739040	9800	9800	9800	9800	0
293	20240625	152200	484739040	9800	9800	9800	9800	0
294	20240625	152100	484739040	9800	9800	9800	9800	0
295	20240625	152000	484739040	9800	9800	9800	9800	0
296	20240625	151900	484739040	9800	9770	9800	9770	883
297	20240625	151800	476093650	9770	9780	9780	9770	17
298	20240625	151700	475927450	9780	9780	9780	9780	0
299	20240625	151600	475927450	9780	9780	9780	9780	20
300	20240625	151500	475731850	9780	9780	9780	9750	294
301	20240625	151400	472860270	9780	9780	9780	9780	0
302	20240625	151300	472860270	9780	9780	9780	9780	69
303	20240625	151200	472185450	9780	9790	9790	9780	11
304	20240625	151100	472077770	9790	9790	9790	9790	0
305	20240625	151000	472077770	9790	9780	9790	9780	50
306	20240625	150900	471588760	9790	9790	9790	9790	1
307	20240625	150800	471578970	9770	9770	9770	9770	104
308	20240625	150700	470562890	9770	9770	9770	9770	5
309	20240625	150600	470514040	9790	9790	9790	9790	0
310	20240625	150500	470514040	9790	9790	9790	9790	2
311	20240625	150400	470494460	9790	9770	9790	9770	1382
312	20240625	150300	456989480	9770	9780	9780	9770	174
313	20240625	150200	455289360	9780	9780	9780	9780	20
314	20240625	150100	455093760	9790	9790	9790	9790	0
315	20240625	150000	455093760	9790	9790	9790	9790	0
316	20240625	145900	455093760	9790	9780	9790	9780	30
317	20240625	145800	454800260	9790	9790	9790	9780	14
318	20240625	145700	454663240	9810	9810	9810	9810	0
319	20240625	145600	454663240	9810	9810	9810	9810	0
320	20240625	145500	454663240	9810	9810	9810	9810	0
321	20240625	145400	454663240	9810	9810	9810	9810	1
322	20240625	145300	454653430	9810	9810	9810	9810	0
323	20240625	145200	454653430	9810	9810	9810	9810	0
324	20240625	145100	454653430	9810	9810	9810	9810	1
325	20240625	145000	454643620	9810	9810	9810	9810	1
326	20240625	144900	454633810	9790	9790	9790	9790	38
327	20240625	144800	454261790	9790	9790	9790	9790	0
328	20240625	144700	454261790	9790	9790	9790	9790	8
329	20240625	144600	454183470	9790	9790	9790	9790	0
330	20240625	144500	454183470	9790	9800	9800	9790	500
331	20240625	144400	449288430	9800	9810	9810	9800	13
332	20240625	144300	449161020	9810	9810	9810	9810	30
333	20240625	144200	448866720	9800	9800	9800	9800	0
334	20240625	144100	448866720	9800	9800	9800	9800	23
335	20240625	144000	448641320	9800	9800	9800	9800	10
336	20240625	143900	448543320	9800	9800	9800	9800	57
337	20240625	143800	447984720	9800	9800	9800	9800	44
338	20240625	143700	447553520	9810	9810	9810	9810	5
339	20240625	143600	447504470	9810	9810	9810	9800	102
340	20240625	143500	446504680	9810	9810	9810	9810	1
341	20240625	143400	446494870	9820	9850	9850	9820	609
342	20240625	143300	440505380	9860	9840	9860	9840	201
343	20240625	143200	438523680	9840	9790	9840	9790	3624
344	20240625	143100	402939140	9820	9820	9820	9820	0
345	20240625	143000	402939140	9820	9820	9820	9820	0
346	20240625	142900	402939140	9820	9790	9820	9790	367
347	20240625	142800	399342690	9790	9790	9790	9790	0
348	20240625	142700	399342690	9790	9800	9800	9790	101
349	20240625	142600	398353890	9760	9760	9760	9760	4
350	20240625	142500	398314850	9750	9760	9760	9740	280
351	20240625	142400	395585710	9790	9780	9790	9780	222
352	20240625	142300	393412490	9760	9780	9780	9760	370
353	20240625	142200	389800890	9780	9780	9780	9780	1
354	20240625	142100	389791110	9760	9760	9760	9760	0
355	20240625	142000	389791110	9760	9760	9760	9760	0
356	20240625	141900	389791110	9760	9760	9760	9760	117
357	20240625	141800	388649190	9780	9780	9780	9780	1
358	20240625	141700	388639410	9770	9770	9770	9770	28
359	20240625	141600	388365850	9760	9740	9760	9740	53
360	20240625	141500	387848590	9740	9740	9740	9740	1
361	20240625	141400	387838850	9740	9740	9740	9740	20
362	20240625	141300	387644050	9740	9740	9740	9740	0
363	20240625	141200	387644050	9740	9740	9740	9740	152
364	20240625	141100	386163570	9740	9740	9740	9740	1
365	20240625	141000	386153830	9770	9770	9770	9770	0
366	20240625	140900	386153830	9770	9770	9770	9770	0
367	20240625	140800	386153830	9770	9770	9770	9770	0
368	20240625	140700	386153830	9770	9770	9770	9770	0
369	20240625	140600	386153830	9770	9770	9770	9770	0
370	20240625	140500	386153830	9770	9770	9770	9770	1
371	20240625	140400	386144060	9720	9720	9720	9720	0
372	20240625	140300	386144060	9720	9770	9770	9720	31
373	20240625	140200	385842690	9770	9770	9770	9770	0
374	20240625	140100	385842690	9770	9760	9770	9760	10
375	20240625	140000	385745080	9720	9720	9720	9720	0
376	20240625	135900	385745080	9720	9720	9720	9720	0
377	20240625	135800	385745080	9720	9730	9730	9720	100
378	20240625	135700	384772860	9790	9790	9790	9790	0
379	20240625	135600	384772860	9790	9750	9790	9710	373
380	20240625	135500	381142220	9750	9760	9760	9750	45
381	20240625	135400	380703280	9790	9790	9790	9790	0
382	20240625	135300	380703280	9790	9770	9790	9760	129
383	20240625	135200	379443800	9780	9780	9780	9780	0
384	20240625	135100	379443800	9780	9780	9780	9780	42
385	20240625	135000	379033040	9800	9800	9800	9800	0
386	20240625	134900	379033040	9800	9800	9800	9800	0
387	20240625	134800	379033040	9800	9800	9800	9800	101
388	20240625	134700	378043240	9800	9800	9800	9800	6
389	20240625	134600	377984440	9800	9800	9800	9800	0
390	20240625	134500	377984440	9800	9790	9800	9790	7
391	20240625	134400	377915900	9740	9740	9740	9740	0
392	20240625	134300	377915900	9740	9800	9800	9740	570
393	20240625	134200	372357020	9800	9800	9800	9800	4
394	20240625	134100	372317820	9800	9810	9810	9800	549
395	20240625	134000	366933540	9810	9810	9810	9810	0
396	20240625	133900	366933540	9810	9810	9810	9810	0
397	20240625	133800	366933540	9810	9830	9830	9810	27
398	20240625	133700	366668650	9840	9840	9840	9840	48
399	20240625	133600	366196330	9840	9840	9840	9840	1
400	20240625	133500	366186490	9850	9850	9850	9850	373
401	20240625	133400	362512440	9850	9850	9850	9810	220
402	20240625	133300	360346520	9860	9830	9860	9830	404
403	20240625	133200	356367750	9860	9860	9860	9860	0
404	20240625	133100	356367750	9860	9860	9860	9860	1
405	20240625	133000	356357890	9830	9860	9870	9830	1131
406	20240625	132900	345206150	9870	9800	9870	9780	4567
407	20240625	132800	300226830	9810	9740	9810	9730	1728
408	20240625	132700	283347820	9730	9730	9730	9730	115
409	20240625	132600	282228870	9730	9730	9730	9730	77
410	20240625	132500	281479660	9720	9710	9720	9710	27
411	20240625	132400	281217400	9720	9720	9720	9720	0
412	20240625	132300	281217400	9720	9720	9720	9720	0
413	20240625	132200	281217400	9720	9720	9720	9720	0
414	20240625	132100	281217400	9720	9720	9720	9720	0
415	20240625	132000	281217400	9720	9700	9720	9700	100
416	20240625	131900	280245770	9690	9690	9690	9690	1
417	20240625	131800	280236080	9700	9700	9700	9700	0
418	20240625	131700	280236080	9700	9700	9700	9700	378
419	20240625	131600	276569480	9690	9690	9690	9690	0
420	20240625	131500	276569480	9690	9680	9690	9680	1028
421	20240625	131400	266608260	9680	9680	9680	9680	0
422	20240625	131300	266608260	9680	9680	9680	9680	1
423	20240625	131200	266598580	9660	9660	9660	9660	0
424	20240625	131100	266598580	9660	9660	9660	9660	0
425	20240625	131000	266598580	9660	9660	9660	9660	0
426	20240625	130900	266598580	9660	9660	9660	9660	30
427	20240625	130800	266308780	9660	9660	9660	9660	0
428	20240625	130700	266308780	9660	9660	9660	9660	0
429	20240625	130600	266308780	9660	9660	9660	9660	0
430	20240625	130500	266308780	9660	9660	9660	9660	0
431	20240625	130400	266308780	9660	9690	9690	9660	905
432	20240625	130300	257559840	9700	9700	9700	9700	0
433	20240625	130200	257559840	9700	9700	9700	9700	5
434	20240625	130100	257511340	9690	9690	9690	9690	35
435	20240625	130000	257172190	9680	9680	9680	9680	0
436	20240625	125900	257172190	9680	9680	9680	9680	0
437	20240625	125800	257172190	9680	9680	9680	9680	50
438	20240625	125700	256688190	9680	9680	9680	9680	0
439	20240625	125600	256688190	9680	9680	9680	9680	10
440	20240625	125500	256591390	9680	9680	9680	9680	0
441	20240625	125400	256591390	9680	9680	9680	9680	0
442	20240625	125300	256591390	9680	9680	9680	9680	0
443	20240625	125200	256591390	9680	9690	9690	9680	406
444	20240625	125100	252660310	9690	9690	9690	9690	0
445	20240625	125000	252660310	9690	9690	9690	9690	51
446	20240625	124900	252166120	9700	9700	9700	9700	119
447	20240625	124800	251011820	9700	9700	9700	9700	104
448	20240625	124700	250003020	9700	9700	9700	9700	1
449	20240625	124600	249993320	9700	9700	9700	9700	0
450	20240625	124500	249993320	9700	9700	9700	9700	0
451	20240625	124400	249993320	9700	9700	9700	9700	0
452	20240625	124300	249993320	9700	9700	9700	9700	9
453	20240625	124200	249906020	9700	9700	9700	9700	0
454	20240625	124100	249906020	9700	9700	9700	9700	0
455	20240625	124000	249906020	9700	9700	9700	9700	0
456	20240625	123900	249906020	9700	9700	9700	9700	10
457	20240625	123800	249809020	9700	9700	9700	9700	0
458	20240625	123700	249809020	9700	9700	9700	9700	0
459	20240625	123600	249809020	9700	9700	9700	9700	15
460	20240625	123500	249663520	9700	9700	9700	9700	20
461	20240625	123400	249469520	9700	9700	9700	9700	30
462	20240625	123300	249178520	9700	9700	9700	9700	10
463	20240625	123200	249081520	9690	9690	9690	9690	0
464	20240625	123100	249081520	9690	9690	9690	9690	0
465	20240625	123000	249081520	9690	9690	9690	9690	1
466	20240625	122900	249071830	9690	9690	9690	9690	0
467	20240625	122800	249071830	9690	9690	9690	9690	12
468	20240625	122700	248955550	9690	9690	9690	9690	40
469	20240625	122600	248567950	9690	9690	9690	9690	0
470	20240625	122500	248567950	9690	9690	9690	9690	0
471	20240625	122400	248567950	9690	9690	9690	9690	0
472	20240625	122300	248567950	9690	9690	9690	9690	0
473	20240625	122200	248567950	9690	9690	9690	9690	5
474	20240625	122100	248519500	9690	9690	9690	9690	19
475	20240625	122000	248335390	9690	9690	9690	9690	0
476	20240625	121900	248335390	9690	9690	9690	9690	0
477	20240625	121800	248335390	9690	9690	9690	9690	150
478	20240625	121700	246881890	9690	9690	9690	9690	3
479	20240625	121600	246852820	9690	9690	9690	9690	17
480	20240625	121500	246688090	9700	9700	9700	9700	426
481	20240625	121400	242555890	9700	9700	9700	9700	35
482	20240625	121300	242216390	9700	9700	9700	9700	7
483	20240625	121200	242148490	9700	9700	9700	9700	7
484	20240625	121100	242080590	9700	9710	9710	9700	65
485	20240625	121000	241449740	9710	9710	9710	9710	0
486	20240625	120900	241449740	9710	9710	9710	9710	0
487	20240625	120800	241449740	9710	9710	9710	9710	0
488	20240625	120700	241449740	9710	9710	9710	9710	17
489	20240625	120600	241284670	9710	9710	9710	9710	0
490	20240625	120500	241284670	9710	9710	9710	9710	0
491	20240625	120400	241284670	9710	9710	9710	9710	0
492	20240625	120300	241284670	9710	9710	9710	9710	0
493	20240625	120200	241284670	9710	9710	9710	9710	0
494	20240625	120100	241284670	9710	9710	9710	9710	10
495	20240625	120000	241187570	9700	9700	9700	9700	0
496	20240625	115900	241187570	9700	9700	9700	9700	56
497	20240625	115800	240644370	9700	9700	9700	9700	0
498	20240625	115700	240644370	9700	9700	9700	9690	14
499	20240625	115600	240508670	9690	9690	9690	9690	0
500	20240625	115500	240508670	9690	9710	9710	9690	120
501	20240625	115400	239345850	9700	9700	9700	9700	794
502	20240625	115300	231644050	9740	9740	9740	9740	20
503	20240625	115200	231449250	9740	9740	9740	9740	0
504	20240625	115100	231449250	9740	9740	9740	9740	0
505	20240625	115000	231449250	9740	9740	9740	9740	12
506	20240625	114900	231332370	9740	9740	9740	9740	50
507	20240625	114800	230845370	9740	9740	9740	9740	0
508	20240625	114700	230845370	9740	9740	9740	9740	0
509	20240625	114600	230845370	9740	9750	9750	9740	4
510	20240625	114500	230806400	9740	9740	9750	9740	502
511	20240625	114400	225916910	9740	9740	9740	9740	182
512	20240625	114300	224144230	9740	9740	9740	9740	1
513	20240625	114200	224134490	9750	9740	9750	9740	680
514	20240625	114100	217505480	9740	9730	9740	9720	320
515	20240625	114000	214390400	9730	9720	9730	9720	305
516	20240625	113900	211425560	9720	9720	9720	9720	30
517	20240625	113800	211133960	9720	9700	9720	9700	83
518	20240625	113700	210328340	9720	9710	9720	9710	10
519	20240625	113600	210231170	9720	9710	9720	9700	102
520	20240625	113500	209241410	9700	9680	9700	9680	487
521	20240625	113400	204517530	9690	9690	9690	9690	14
522	20240625	113300	204381870	9690	9700	9700	9690	158
523	20240625	113200	202850230	9700	9700	9700	9700	44
524	20240625	113100	202423430	9700	9700	9700	9700	61
525	20240625	113000	201831730	9700	9700	9700	9700	0
526	20240625	112900	201831730	9700	9700	9700	9700	13
527	20240625	112800	201705630	9700	9700	9700	9700	0
528	20240625	112700	201705630	9700	9700	9700	9700	0
529	20240625	112600	201705630	9700	9700	9700	9700	20
530	20240625	112500	201511630	9700	9700	9700	9700	0
531	20240625	112400	201511630	9700	9700	9700	9700	222
532	20240625	112300	199358230	9700	9700	9700	9700	0
533	20240625	112200	199358230	9700	9710	9710	9700	449
534	20240625	112100	195002910	9700	9700	9700	9700	0
535	20240625	112000	195002910	9700	9700	9700	9700	0
536	20240625	111900	195002910	9700	9700	9700	9700	116
537	20240625	111800	193877710	9700	9700	9700	9700	0
538	20240625	111700	193877710	9700	9700	9700	9700	1
539	20240625	111600	193868010	9720	9720	9720	9720	639
540	20240625	111500	187656930	9720	9720	9730	9720	353
541	20240625	111400	184225670	9720	9720	9720	9720	0
542	20240625	111300	184225670	9720	9730	9730	9720	11
543	20240625	111200	184118650	9720	9720	9720	9720	54
544	20240625	111100	183593770	9700	9700	9700	9700	49
545	20240625	111000	183118470	9700	9700	9700	9700	77
546	20240625	110900	182371570	9700	9700	9700	9700	0
547	20240625	110800	182371570	9700	9700	9700	9700	34
548	20240625	110700	182041770	9720	9720	9720	9720	7
549	20240625	110600	181973730	9740	9740	9740	9740	88
550	20240625	110500	181116610	9650	9740	9740	9650	123
551	20240625	110400	179926220	9760	9770	9770	9760	261
552	20240625	110300	177376330	9750	9750	9770	9740	632
553	20240625	110200	171206420	9750	9700	9750	9700	1781
554	20240625	110100	153869000	9700	9670	9700	9670	1132
555	20240625	110000	142903570	9640	9640	9640	9640	100
556	20240625	105900	141939570	9660	9660	9660	9640	1157
557	20240625	105800	130763670	9680	9640	9680	9640	743
558	20240625	105700	123587720	9630	9630	9630	9630	901
559	20240625	105600	114911090	9630	9630	9630	9630	40
560	20240625	105500	114525890	9630	9630	9630	9630	17
561	20240625	105400	114362180	9640	9640	9640	9640	0
562	20240625	105300	114362180	9640	9640	9640	9640	0
563	20240625	105200	114362180	9640	9640	9640	9640	23
564	20240625	105100	114140460	9640	9650	9650	9640	252
565	20240625	105000	111708710	9650	9650	9650	9650	20
566	20240625	104900	111515710	9630	9630	9630	9630	2
567	20240625	104800	111496450	9630	9610	9630	9610	1165
568	20240625	104700	100286360	9590	9590	9590	9590	69
569	20240625	104600	99624650	9580	9580	9580	9580	0
570	20240625	104500	99624650	9580	9590	9590	9580	111
571	20240625	104400	98561160	9580	9580	9580	9580	0
572	20240625	104300	98561160	9580	9580	9580	9580	0
573	20240625	104200	98561160	9580	9580	9580	9580	0
574	20240625	104100	98561160	9580	9580	9580	9580	154
575	20240625	104000	97085840	9570	9570	9570	9570	5
576	20240625	103900	97037990	9580	9580	9580	9580	0
577	20240625	103800	97037990	9580	9580	9580	9580	0
578	20240625	103700	97037990	9580	9600	9600	9580	1196
579	20240625	103600	85578760	9600	9600	9600	9600	0
580	20240625	103500	85578760	9600	9600	9600	9600	0
581	20240625	103400	85578760	9600	9600	9600	9600	0
582	20240625	103300	85578760	9600	9600	9600	9600	1
583	20240625	103200	85569160	9600	9600	9600	9600	0
584	20240625	103100	85569160	9600	9600	9600	9600	0
585	20240625	103000	85569160	9600	9600	9600	9600	1
586	20240625	102900	85559560	9600	9580	9600	9580	375
587	20240625	102800	81960640	9580	9580	9580	9580	173
588	20240625	102700	80303300	9580	9580	9580	9580	7
589	20240625	102600	80236240	9580	9580	9580	9580	30
590	20240625	102500	79948840	9580	9580	9580	9580	0
591	20240625	102400	79948840	9580	9580	9580	9580	0
592	20240625	102300	79948840	9580	9580	9580	9580	2
593	20240625	102200	79929680	9580	9580	9580	9580	0
594	20240625	102100	79929680	9580	9580	9580	9580	0
595	20240625	102000	79929680	9580	9580	9580	9580	21
596	20240625	101900	79728500	9550	9550	9550	9550	0
597	20240625	101800	79728500	9550	9550	9550	9550	75
598	20240625	101700	79012250	9550	9550	9550	9550	0
599	20240625	101600	79012250	9550	9550	9550	9550	184
600	20240625	101500	77255050	9550	9550	9550	9550	0
601	20240625	101400	77255050	9550	9550	9550	9550	0
602	20240625	101300	77255050	9550	9550	9550	9550	392
603	20240625	101200	73511450	9550	9550	9550	9550	147
604	20240625	101100	72107600	9550	9550	9550	9550	100
605	20240625	101000	71152600	9550	9550	9550	9550	0
606	20240625	100900	71152600	9550	9550	9550	9550	0
607	20240625	100800	71152600	9550	9580	9580	9550	320
608	20240625	100700	68093000	9550	9560	9560	9550	808
609	20240625	100600	60375980	9590	9560	9590	9560	101
610	20240625	100500	59410390	9590	9590	9590	9590	0
611	20240625	100400	59410390	9590	9590	9590	9590	110
612	20240625	100300	58355490	9590	9590	9590	9590	1
613	20240625	100200	58345900	9590	9560	9590	9560	37
614	20240625	100100	57992150	9560	9590	9590	9560	101
615	20240625	100000	57026410	9590	9590	9590	9590	0
616	20240625	095900	57026410	9590	9590	9590	9590	1
617	20240625	095800	57016820	9590	9590	9590	9590	0
618	20240625	095700	57016820	9590	9590	9590	9590	0
619	20240625	095600	57016820	9590	9590	9590	9590	30
620	20240625	095500	56729120	9590	9590	9590	9590	0
621	20240625	095400	56729120	9590	9590	9590	9590	0
622	20240625	095300	56729120	9590	9590	9590	9590	0
623	20240625	095200	56729120	9590	9590	9590	9590	0
624	20240625	095100	56729120	9590	9590	9590	9590	0
625	20240625	095000	56729120	9590	9590	9590	9590	0
626	20240625	094900	56729120	9590	9590	9590	9590	1
627	20240625	094800	56719530	9560	9560	9560	9560	20
628	20240625	094700	56528330	9560	9560	9560	9560	82
629	20240625	094600	55744410	9600	9600	9600	9600	60
630	20240625	094500	55168410	9600	9600	9600	9600	0
631	20240625	094400	55168410	9600	9580	9600	9580	167
632	20240625	094300	53568370	9570	9570	9570	9570	59
633	20240625	094200	53003740	9570	9570	9570	9570	30
634	20240625	094100	52716640	9570	9570	9570	9570	300
635	20240625	094000	49845640	9570	9570	9570	9570	0
636	20240625	093900	49845640	9570	9570	9570	9570	97
637	20240625	093800	48917350	9550	9550	9550	9550	0
638	20240625	093700	48917350	9550	9550	9550	9550	0
639	20240625	093600	48917350	9550	9580	9580	9550	31
640	20240625	093500	48620400	9580	9580	9580	9580	0
641	20240625	093400	48620400	9580	9560	9580	9560	102
642	20240625	093300	47645100	9540	9540	9540	9540	140
643	20240625	093200	46309500	9540	9550	9550	9540	556
644	20240625	093100	41000550	9550	9550	9550	9550	14
645	20240625	093000	40866850	9550	9550	9550	9550	594
646	20240625	092900	35194150	9560	9560	9560	9560	136
647	20240625	092800	33893990	9580	9580	9580	9580	0
648	20240625	092700	33893990	9580	9590	9590	9580	121
649	20240625	092600	32734620	9590	9590	9590	9590	58
650	20240625	092500	32178400	9590	9590	9590	9590	141
651	20240625	092400	30826210	9600	9600	9600	9600	42
652	20240625	092300	30423010	9600	9600	9600	9600	464
653	20240625	092200	25968610	9600	9600	9600	9600	63
654	20240625	092100	25363810	9600	9600	9600	9600	21
655	20240625	092000	25162210	9610	9610	9610	9610	2
656	20240625	091900	25142990	9610	9610	9610	9610	401
657	20240625	091800	21289380	9610	9610	9610	9610	0
658	20240625	091700	21289380	9610	9610	9610	9610	2
659	20240625	091600	21270160	9610	9610	9610	9560	101
660	20240625	091500	20302000	9610	9570	9610	9560	261
661	20240625	091400	17804000	9620	9620	9620	9620	0
662	20240625	091300	17804000	9620	9620	9620	9620	5
663	20240625	091200	17755900	9570	9580	9580	9570	18
664	20240625	091100	17583630	9630	9620	9630	9620	4
665	20240625	091000	17545130	9570	9630	9630	9570	104
666	20240625	090900	16543670	9630	9620	9630	9620	300
667	20240625	090800	13655070	9630	9630	9630	9630	314
668	20240625	090700	10631250	9630	9630	9630	9630	1
669	20240625	090600	10621620	9630	9630	9630	9630	31
670	20240625	090500	10323090	9630	9630	9630	9630	15
671	20240625	090400	10178640	9570	9640	9640	9570	53
672	20240625	090300	9667860	9640	9660	9660	9640	102
673	20240625	090200	8684190	9660	9540	9660	9540	263
674	20240625	090100	6151520	9600	9550	9600	9550	101
675	20240625	090000	5182950	9510	9510	9510	9510	545