KissMeData/159010/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202900	157812460	9810	9810	9810	9810	84
3	20240625	202800	157812460	9810	9810	9810	9810	0
4	20240625	202700	157812460	9810	9810	9810	9810	0
5	20240625	202600	157812460	9810	9810	9810	9810	0
6	20240625	202500	157812460	9810	9810	9810	9810	0
7	20240625	202400	157812460	9810	9810	9810	9810	0
8	20240625	202300	157812460	9810	9810	9810	9810	0
9	20240625	202200	157812460	9810	9810	9810	9810	0
10	20240625	202100	157812460	9810	9810	9810	9810	0
11	20240625	202000	157812460	9810	9810	9810	9810	0
12	20240625	201900	157812460	9810	9810	9810	9810	0
13	20240625	201800	157812460	9810	9810	9810	9810	0
14	20240625	201700	157812460	9810	9810	9810	9810	0
15	20240625	201600	157812460	9810	9810	9810	9810	0
16	20240625	201500	157812460	9810	9810	9810	9810	0
17	20240625	201400	157812460	9810	9810	9810	9810	0
18	20240625	201300	157812460	9810	9810	9810	9810	0
19	20240625	201200	157812460	9810	9810	9810	9810	0
20	20240625	201100	157812460	9810	9810	9810	9810	0
21	20240625	201000	157812460	9810	9810	9810	9810	0
22	20240625	200900	157812460	9810	9810	9810	9810	0
23	20240625	200800	157812460	9810	9810	9810	9810	0
24	20240625	200700	157812460	9810	9810	9810	9810	0
25	20240625	200600	157812460	9810	9810	9810	9810	0
26	20240625	200500	157812460	9810	9810	9810	9810	0
27	20240625	200400	157812460	9810	9810	9810	9810	0
28	20240625	200300	157812460	9810	9810	9810	9810	0
29	20240625	200200	157812460	9810	9810	9810	9810	0
30	20240625	200100	157812460	9810	9810	9810	9810	0
31	20240625	200000	157812460	9810	9810	9810	9810	0
32	20240625	195900	157812460	9810	9810	9810	9810	84
33	20240625	195800	157812460	9810	9810	9810	9810	0
34	20240625	195700	157812460	9810	9810	9810	9810	0
35	20240625	195600	157812460	9810	9810	9810	9810	0
36	20240625	195500	157812460	9810	9810	9810	9810	0
37	20240625	195400	157812460	9810	9810	9810	9810	0
38	20240625	195300	157812460	9810	9810	9810	9810	0
39	20240625	195200	157812460	9810	9810	9810	9810	0
40	20240625	195100	157812460	9810	9810	9810	9810	0
41	20240625	195000	157812460	9810	9810	9810	9810	0
42	20240625	194900	157812460	9810	9810	9810	9810	0
43	20240625	194800	157812460	9810	9810	9810	9810	0
44	20240625	194700	157812460	9810	9810	9810	9810	0
45	20240625	194600	157812460	9810	9810	9810	9810	0
46	20240625	194500	157812460	9810	9810	9810	9810	0
47	20240625	194400	157812460	9810	9810	9810	9810	0
48	20240625	194300	157812460	9810	9810	9810	9810	0
49	20240625	194200	157812460	9810	9810	9810	9810	0
50	20240625	194100	157812460	9810	9810	9810	9810	0
51	20240625	194000	157812460	9810	9810	9810	9810	0
52	20240625	193900	157812460	9810	9810	9810	9810	0
53	20240625	193800	157812460	9810	9810	9810	9810	0
54	20240625	193700	157812460	9810	9810	9810	9810	0
55	20240625	193600	157812460	9810	9810	9810	9810	0
56	20240625	193500	157812460	9810	9810	9810	9810	0
57	20240625	193400	157812460	9810	9810	9810	9810	0
58	20240625	193300	157812460	9810	9810	9810	9810	0
59	20240625	193200	157812460	9810	9810	9810	9810	0
60	20240625	193100	157812460	9810	9810	9810	9810	0
61	20240625	193000	157812460	9810	9810	9810	9810	0
62	20240625	192900	157812460	9810	9810	9810	9810	84
63	20240625	192800	157812460	9810	9810	9810	9810	0
64	20240625	192700	157812460	9810	9810	9810	9810	0
65	20240625	192600	157812460	9810	9810	9810	9810	0
66	20240625	192500	157812460	9810	9810	9810	9810	0
67	20240625	192400	157812460	9810	9810	9810	9810	0
68	20240625	192300	157812460	9810	9810	9810	9810	0
69	20240625	192200	157812460	9810	9810	9810	9810	0
70	20240625	192100	157812460	9810	9810	9810	9810	0
71	20240625	192000	157812460	9810	9810	9810	9810	0
72	20240625	191900	157812460	9810	9810	9810	9810	0
73	20240625	191800	157812460	9810	9810	9810	9810	0
74	20240625	191700	157812460	9810	9810	9810	9810	0
75	20240625	191600	157812460	9810	9810	9810	9810	0
76	20240625	191500	157812460	9810	9810	9810	9810	0
77	20240625	191400	157812460	9810	9810	9810	9810	0
78	20240625	191300	157812460	9810	9810	9810	9810	0
79	20240625	191200	157812460	9810	9810	9810	9810	0
80	20240625	191100	157812460	9810	9810	9810	9810	0
81	20240625	191000	157812460	9810	9810	9810	9810	0
82	20240625	190900	157812460	9810	9810	9810	9810	0
83	20240625	190800	157812460	9810	9810	9810	9810	0
84	20240625	190700	157812460	9810	9810	9810	9810	0
85	20240625	190600	157812460	9810	9810	9810	9810	0
86	20240625	190500	157812460	9810	9810	9810	9810	0
87	20240625	190400	157812460	9810	9810	9810	9810	0
88	20240625	190300	157812460	9810	9810	9810	9810	0
89	20240625	190200	157812460	9810	9810	9810	9810	0
90	20240625	190100	157812460	9810	9810	9810	9810	0
91	20240625	190000	157812460	9810	9810	9810	9810	0
92	20240625	185900	157812460	9810	9810	9810	9810	84
93	20240625	185800	157812460	9810	9810	9810	9810	0
94	20240625	185700	157812460	9810	9810	9810	9810	0
95	20240625	185600	157812460	9810	9810	9810	9810	0
96	20240625	185500	157812460	9810	9810	9810	9810	0
97	20240625	185400	157812460	9810	9810	9810	9810	0
98	20240625	185300	157812460	9810	9810	9810	9810	0
99	20240625	185200	157812460	9810	9810	9810	9810	0
100	20240625	185100	157812460	9810	9810	9810	9810	0
101	20240625	185000	157812460	9810	9810	9810	9810	0
102	20240625	184900	157812460	9810	9810	9810	9810	0
103	20240625	184800	157812460	9810	9810	9810	9810	0
104	20240625	184700	157812460	9810	9810	9810	9810	0
105	20240625	184600	157812460	9810	9810	9810	9810	0
106	20240625	184500	157812460	9810	9810	9810	9810	0
107	20240625	184400	157812460	9810	9810	9810	9810	0
108	20240625	184300	157812460	9810	9810	9810	9810	0
109	20240625	184200	157812460	9810	9810	9810	9810	0
110	20240625	184100	157812460	9810	9810	9810	9810	0
111	20240625	184000	157812460	9810	9810	9810	9810	0
112	20240625	183900	157812460	9810	9810	9810	9810	0
113	20240625	183800	157812460	9810	9810	9810	9810	0
114	20240625	183700	157812460	9810	9810	9810	9810	0
115	20240625	183600	157812460	9810	9810	9810	9810	0
116	20240625	183500	157812460	9810	9810	9810	9810	0
117	20240625	183400	157812460	9810	9810	9810	9810	0
118	20240625	183300	157812460	9810	9810	9810	9810	0
119	20240625	183200	157812460	9810	9810	9810	9810	0
120	20240625	183100	157812460	9810	9810	9810	9810	0
121	20240625	183000	157812460	9810	9810	9810	9810	0
122	20240625	182900	157812460	9810	9810	9810	9810	84
123	20240625	182800	157812460	9810	9810	9810	9810	0
124	20240625	182700	157812460	9810	9810	9810	9810	0
125	20240625	182600	157812460	9810	9810	9810	9810	0
126	20240625	182500	157812460	9810	9810	9810	9810	0
127	20240625	182400	157812460	9810	9810	9810	9810	0
128	20240625	182300	157812460	9810	9810	9810	9810	0
129	20240625	182200	157812460	9810	9810	9810	9810	0
130	20240625	182100	157812460	9810	9810	9810	9810	0
131	20240625	182000	157812460	9810	9810	9810	9810	0
132	20240625	181900	157812460	9810	9810	9810	9810	0
133	20240625	181800	157812460	9810	9810	9810	9810	0
134	20240625	181700	157812460	9810	9810	9810	9810	0
135	20240625	181600	157812460	9810	9810	9810	9810	0
136	20240625	181500	157812460	9810	9810	9810	9810	0
137	20240625	181400	157812460	9810	9810	9810	9810	0
138	20240625	181300	157812460	9810	9810	9810	9810	0
139	20240625	181200	157812460	9810	9810	9810	9810	0
140	20240625	181100	157812460	9810	9810	9810	9810	0
141	20240625	181000	157812460	9810	9810	9810	9810	0
142	20240625	180900	157812460	9810	9810	9810	9810	0
143	20240625	180800	157812460	9810	9810	9810	9810	0
144	20240625	180700	157812460	9810	9810	9810	9810	0
145	20240625	180600	157812460	9810	9810	9810	9810	0
146	20240625	180500	157812460	9810	9810	9810	9810	0
147	20240625	180400	157812460	9810	9810	9810	9810	0
148	20240625	180300	157812460	9810	9810	9810	9810	0
149	20240625	180200	157812460	9810	9810	9810	9810	0
150	20240625	180100	157812460	9810	9810	9810	9810	0
151	20240625	180000	157812460	9810	9810	9810	9810	0
152	20240625	175900	157812460	9810	9810	9810	9810	84
153	20240625	175800	157812460	9810	9810	9810	9810	0
154	20240625	175700	157812460	9810	9810	9810	9810	0
155	20240625	175600	157812460	9810	9810	9810	9810	0
156	20240625	175500	157812460	9810	9810	9810	9810	0
157	20240625	175400	157812460	9810	9810	9810	9810	0
158	20240625	175300	157812460	9810	9810	9810	9810	0
159	20240625	175200	157812460	9810	9810	9810	9810	0
160	20240625	175100	157812460	9810	9810	9810	9810	0
161	20240625	175000	157812460	9810	9810	9810	9810	0
162	20240625	174900	157812460	9810	9810	9810	9810	0
163	20240625	174800	157812460	9810	9810	9810	9810	0
164	20240625	174700	157812460	9810	9810	9810	9810	0
165	20240625	174600	157812460	9810	9810	9810	9810	0
166	20240625	174500	157812460	9810	9810	9810	9810	0
167	20240625	174400	157812460	9810	9810	9810	9810	0
168	20240625	174300	157812460	9810	9810	9810	9810	0
169	20240625	174200	157812460	9810	9810	9810	9810	0
170	20240625	174100	157812460	9810	9810	9810	9810	0
171	20240625	174000	157812460	9810	9810	9810	9810	0
172	20240625	173900	157812460	9810	9810	9810	9810	0
173	20240625	173800	157812460	9810	9810	9810	9810	0
174	20240625	173700	157812460	9810	9810	9810	9810	0
175	20240625	173600	157812460	9810	9810	9810	9810	0
176	20240625	173500	157812460	9810	9810	9810	9810	0
177	20240625	173400	157812460	9810	9810	9810	9810	0
178	20240625	173300	157812460	9810	9810	9810	9810	0
179	20240625	173200	157812460	9810	9810	9810	9810	0
180	20240625	173100	157812460	9810	9810	9810	9810	0
181	20240625	173000	157812460	9810	9810	9810	9810	0
182	20240625	172900	157812460	9810	9810	9810	9810	84
183	20240625	172800	157812460	9810	9810	9810	9810	0
184	20240625	172700	157812460	9810	9810	9810	9810	0
185	20240625	172600	157812460	9810	9810	9810	9810	0
186	20240625	172500	157812460	9810	9810	9810	9810	0
187	20240625	172400	157812460	9810	9810	9810	9810	0
188	20240625	172300	157812460	9810	9810	9810	9810	0
189	20240625	172200	157812460	9810	9810	9810	9810	0
190	20240625	172100	157812460	9810	9810	9810	9810	0
191	20240625	172000	157812460	9810	9810	9810	9810	0
192	20240625	171900	157812460	9810	9810	9810	9810	0
193	20240625	171800	157812460	9810	9810	9810	9810	0
194	20240625	171700	157812460	9810	9810	9810	9810	0
195	20240625	171600	157812460	9810	9810	9810	9810	0
196	20240625	171500	157812460	9810	9810	9810	9810	0
197	20240625	171400	157812460	9810	9810	9810	9810	0
198	20240625	171300	157812460	9810	9810	9810	9810	0
199	20240625	171200	157812460	9810	9810	9810	9810	0
200	20240625	171100	157812460	9810	9810	9810	9810	0
201	20240625	171000	157812460	9810	9810	9810	9810	0
202	20240625	170900	157812460	9810	9810	9810	9810	0
203	20240625	170800	157812460	9810	9810	9810	9810	0
204	20240625	170700	157812460	9810	9810	9810	9810	0
205	20240625	170600	157812460	9810	9810	9810	9810	0
206	20240625	170500	157812460	9810	9810	9810	9810	0
207	20240625	170400	157812460	9810	9810	9810	9810	0
208	20240625	170300	157812460	9810	9810	9810	9810	0
209	20240625	170200	157812460	9810	9810	9810	9810	0
210	20240625	170100	157812460	9810	9810	9810	9810	0
211	20240625	170000	157812460	9810	9810	9810	9810	0
212	20240625	165900	157812460	9810	9810	9810	9810	84
213	20240625	165800	157812460	9810	9810	9810	9810	0
214	20240625	165700	157812460	9810	9810	9810	9810	0
215	20240625	165600	157812460	9810	9810	9810	9810	0
216	20240625	165500	157812460	9810	9810	9810	9810	0
217	20240625	165400	157812460	9810	9810	9810	9810	0
218	20240625	165300	157812460	9810	9810	9810	9810	0
219	20240625	165200	157812460	9810	9810	9810	9810	0
220	20240625	165100	157812460	9810	9810	9810	9810	0
221	20240625	165000	157812460	9810	9810	9810	9810	0
222	20240625	164900	157812460	9810	9810	9810	9810	0
223	20240625	164800	157812460	9810	9810	9810	9810	0
224	20240625	164700	157812460	9810	9810	9810	9810	0
225	20240625	164600	157812460	9810	9810	9810	9810	0
226	20240625	164500	157812460	9810	9810	9810	9810	0
227	20240625	164400	157812460	9810	9810	9810	9810	0
228	20240625	164300	157812460	9810	9810	9810	9810	0
229	20240625	164200	157812460	9810	9810	9810	9810	0
230	20240625	164100	157812460	9810	9810	9810	9810	0
231	20240625	164000	157812460	9810	9810	9810	9810	0
232	20240625	163900	157812460	9810	9810	9810	9810	0
233	20240625	163800	157812460	9810	9810	9810	9810	0
234	20240625	163700	157812460	9810	9810	9810	9810	0
235	20240625	163600	157812460	9810	9810	9810	9810	0
236	20240625	163500	157812460	9810	9810	9810	9810	0
237	20240625	163400	157812460	9810	9810	9810	9810	0
238	20240625	163300	157812460	9810	9810	9810	9810	0
239	20240625	163200	157812460	9810	9810	9810	9810	0
240	20240625	163100	157812460	9810	9810	9810	9810	0
241	20240625	163000	157812460	9810	9810	9810	9810	0
242	20240625	162900	157812460	9810	9810	9810	9810	84
243	20240625	162800	157812460	9810	9810	9810	9810	0
244	20240625	162700	157812460	9810	9810	9810	9810	0
245	20240625	162600	157812460	9810	9810	9810	9810	0
246	20240625	162500	157812460	9810	9810	9810	9810	0
247	20240625	162400	157812460	9810	9810	9810	9810	0
248	20240625	162300	157812460	9810	9810	9810	9810	0
249	20240625	162200	157812460	9810	9810	9810	9810	0
250	20240625	162100	157812460	9810	9810	9810	9810	0
251	20240625	162000	157812460	9810	9810	9810	9810	0
252	20240625	161900	157812460	9810	9810	9810	9810	0
253	20240625	161800	157812460	9810	9810	9810	9810	0
254	20240625	161700	157812460	9810	9810	9810	9810	0
255	20240625	161600	157812460	9810	9810	9810	9810	0
256	20240625	161500	157812460	9810	9810	9810	9810	0
257	20240625	161400	157812460	9810	9810	9810	9810	0
258	20240625	161300	157812460	9810	9810	9810	9810	0
259	20240625	161200	157812460	9810	9810	9810	9810	0
260	20240625	161100	157812460	9810	9810	9810	9810	0
261	20240625	161000	157812460	9810	9810	9810	9810	0
262	20240625	160900	157812460	9810	9810	9810	9810	0
263	20240625	160800	157812460	9810	9810	9810	9810	0
264	20240625	160700	157812460	9810	9810	9810	9810	0
265	20240625	160600	157812460	9810	9810	9810	9810	0
266	20240625	160500	157812460	9810	9810	9810	9810	0
267	20240625	160400	157812460	9810	9810	9810	9810	0
268	20240625	160300	157812460	9810	9810	9810	9810	0
269	20240625	160200	157812460	9810	9810	9810	9810	0
270	20240625	160100	157812460	9810	9810	9810	9810	0
271	20240625	160000	157812460	9810	9810	9810	9810	0
272	20240625	155900	157812460	9810	9810	9810	9810	84
273	20240625	155800	157812460	9810	9810	9810	9810	0
274	20240625	155700	157812460	9810	9810	9810	9810	0
275	20240625	155600	157812460	9810	9810	9810	9810	0
276	20240625	155500	157812460	9810	9810	9810	9810	0
277	20240625	155400	157812460	9810	9810	9810	9810	0
278	20240625	155300	157812460	9810	9810	9810	9810	0
279	20240625	155200	157812460	9810	9810	9810	9810	0
280	20240625	155100	157812460	9810	9810	9810	9810	0
281	20240625	155000	157812460	9810	9810	9810	9810	0
282	20240625	154900	157812460	9810	9810	9810	9810	0
283	20240625	154800	157812460	9810	9810	9810	9810	0
284	20240625	154700	157812460	9810	9810	9810	9810	0
285	20240625	154600	157812460	9810	9810	9810	9810	0
286	20240625	154500	157812460	9810	9810	9810	9810	0
287	20240625	154400	157812460	9810	9810	9810	9810	0
288	20240625	154300	157812460	9810	9810	9810	9810	0
289	20240625	154200	157812460	9810	9810	9810	9810	0
290	20240625	154100	157812460	9810	9810	9810	9810	0
291	20240625	154000	157812460	9810	9810	9810	9810	0
292	20240625	153900	157812460	9810	9810	9810	9810	0
293	20240625	153800	157812460	9810	9810	9810	9810	0
294	20240625	153700	157812460	9810	9810	9810	9810	0
295	20240625	153600	157812460	9810	9810	9810	9810	0
296	20240625	153500	157812460	9810	9810	9810	9810	0
297	20240625	153400	157812460	9810	9810	9810	9810	0
298	20240625	153300	157812460	9810	9810	9810	9810	0
299	20240625	153200	157812460	9810	9810	9810	9810	0
300	20240625	153100	157812460	9810	9810	9810	9810	0
301	20240625	153000	157812460	9810	9810	9810	9810	84
302	20240625	152900	156988420	9820	9820	9820	9820	0
303	20240625	152800	156988420	9820	9820	9820	9820	0
304	20240625	152700	156988420	9820	9820	9820	9820	0
305	20240625	152600	156988420	9820	9820	9820	9820	0
306	20240625	152500	156988420	9820	9820	9820	9820	0
307	20240625	152400	156988420	9820	9820	9820	9820	0
308	20240625	152300	156988420	9820	9820	9820	9820	0
309	20240625	152200	156988420	9820	9820	9820	9820	0
310	20240625	152100	156988420	9820	9820	9820	9820	0
311	20240625	152000	156988420	9820	9820	9820	9820	0
312	20240625	151900	156988420	9820	9820	9820	9820	0
313	20240625	151800	156988420	9820	9820	9820	9820	0
314	20240625	151700	156988420	9820	9820	9820	9820	50
315	20240625	151600	156497420	9810	9810	9810	9810	13
316	20240625	151500	156369890	9810	9810	9810	9810	0
317	20240625	151400	156369890	9810	9810	9810	9810	0
318	20240625	151300	156369890	9810	9810	9810	9810	0
319	20240625	151200	156369890	9810	9810	9810	9810	0
320	20240625	151100	156369890	9810	9810	9810	9810	0
321	20240625	151000	156369890	9810	9810	9810	9810	0
322	20240625	150900	156369890	9810	9810	9810	9810	26
323	20240625	150800	156114830	9820	9820	9820	9820	0
324	20240625	150700	156114830	9820	9810	9820	9810	205
325	20240625	150600	154101740	9810	9810	9810	9810	0
326	20240625	150500	154101740	9810	9810	9810	9810	0
327	20240625	150400	154101740	9810	9810	9810	9810	0
328	20240625	150300	154101740	9810	9810	9810	9810	0
329	20240625	150200	154101740	9810	9810	9810	9810	0
330	20240625	150100	154101740	9810	9810	9810	9810	0
331	20240625	150000	154101740	9810	9810	9810	9810	0
332	20240625	145900	154101740	9810	9810	9810	9810	0
333	20240625	145800	154101740	9810	9810	9810	9810	0
334	20240625	145700	154101740	9810	9810	9810	9810	0
335	20240625	145600	154101740	9810	9810	9810	9810	0
336	20240625	145500	154101740	9810	9810	9810	9810	0
337	20240625	145400	154101740	9810	9810	9810	9810	0
338	20240625	145300	154101740	9810	9810	9810	9810	0
339	20240625	145200	154101740	9810	9810	9810	9810	0
340	20240625	145100	154101740	9810	9810	9810	9810	0
341	20240625	145000	154101740	9810	9810	9810	9810	0
342	20240625	144900	154101740	9810	9810	9810	9810	0
343	20240625	144800	154101740	9810	9810	9810	9810	0
344	20240625	144700	154101740	9810	9810	9810	9810	0
345	20240625	144600	154101740	9810	9810	9810	9810	0
346	20240625	144500	154101740	9810	9810	9810	9810	3
347	20240625	144400	154072310	9820	9820	9820	9820	0
348	20240625	144300	154072310	9820	9820	9820	9820	0
349	20240625	144200	154072310	9820	9820	9820	9820	38
350	20240625	144100	153699150	9820	9820	9820	9820	47
351	20240625	144000	153237610	9820	9820	9820	9820	34
352	20240625	143900	152903730	9820	9820	9820	9820	76
353	20240625	143800	152157410	9820	9820	9820	9820	30
354	20240625	143700	151862810	9820	9820	9820	9820	34
355	20240625	143600	151528930	9820	9820	9820	9820	63
356	20240625	143500	150910270	9820	9820	9820	9820	32
357	20240625	143400	150596030	9820	9820	9820	9820	35
358	20240625	143300	150252330	9820	9820	9820	9820	232
359	20240625	143200	147974090	9820	9820	9820	9820	70
360	20240625	143100	147286690	9820	9820	9820	9820	49
361	20240625	143000	146805510	9820	9830	9830	9820	34
362	20240625	142900	146471440	9830	9830	9830	9830	35
363	20240625	142800	146127390	9830	9830	9830	9830	27
364	20240625	142700	145861980	9830	9830	9830	9830	61
365	20240625	142600	145262350	9830	9830	9830	9830	39
366	20240625	142500	144878980	9830	9830	9830	9830	21
367	20240625	142400	144672550	9830	9830	9830	9830	47
368	20240625	142300	144210540	9830	9830	9830	9830	42
369	20240625	142200	143797680	9830	9830	9830	9830	22
370	20240625	142100	143581420	9830	9830	9830	9830	38
371	20240625	142000	143207880	9830	9830	9830	9830	25
372	20240625	141900	142962130	9830	9830	9830	9830	49
373	20240625	141800	142480460	9830	9850	9850	9830	299
374	20240625	141700	139540410	9840	9840	9840	9840	0
375	20240625	141600	139540410	9840	9840	9840	9840	0
376	20240625	141500	139540410	9840	9840	9870	9840	30
377	20240625	141400	139244760	9860	9840	9870	9840	44
378	20240625	141300	138811350	9870	9810	9870	9810	1774
379	20240625	141200	121408350	9810	9810	9810	9810	43
380	20240625	141100	120986520	9810	9810	9810	9810	160
381	20240625	141000	119416920	9800	9800	9800	9800	0
382	20240625	140900	119416920	9800	9800	9800	9800	0
383	20240625	140800	119416920	9800	9810	9810	9800	854
384	20240625	140700	111046180	9800	9800	9800	9800	757
385	20240625	140600	103627580	9800	9800	9800	9800	0
386	20240625	140500	103627580	9800	9800	9800	9800	66
387	20240625	140400	102980780	9800	9810	9810	9800	84
388	20240625	140300	102157170	9810	9810	9810	9810	28
389	20240625	140200	101882490	9810	9810	9810	9810	50
390	20240625	140100	101391990	9810	9810	9810	9810	27
391	20240625	140000	101127120	9810	9810	9810	9810	34
392	20240625	135900	100793580	9810	9810	9810	9810	30
393	20240625	135800	100499280	9810	9810	9810	9810	39
394	20240625	135700	100116690	9810	9810	9810	9810	97
395	20240625	135600	99165120	9810	9810	9810	9810	473
396	20240625	135500	94524990	9820	9820	9820	9820	0
397	20240625	135400	94524990	9820	9820	9820	9820	51
398	20240625	135300	94024170	9830	9830	9830	9830	43
399	20240625	135200	93601480	9840	9840	9840	9840	0
400	20240625	135100	93601480	9840	9850	9850	9840	12
401	20240625	135000	93483390	9860	9860	9860	9860	0
402	20240625	134900	93483390	9860	9860	9860	9860	0
403	20240625	134800	93483390	9860	9860	9860	9860	0
404	20240625	134700	93483390	9860	9860	9860	9860	15
405	20240625	134600	93335490	9860	9860	9860	9860	3
406	20240625	134500	93305910	9850	9850	9860	9850	7
407	20240625	134400	93236930	9860	9860	9860	9860	0
408	20240625	134300	93236930	9860	9860	9860	9840	106
409	20240625	134200	92193840	9870	9870	9870	9870	5
410	20240625	134100	92144490	9880	9880	9880	9880	0
411	20240625	134000	92144490	9880	9880	9880	9880	0
412	20240625	133900	92144490	9880	9880	9880	9880	0
413	20240625	133800	92144490	9880	9880	9880	9880	0
414	20240625	133700	92144490	9880	9880	9880	9880	0
415	20240625	133600	92144490	9880	9880	9880	9880	0
416	20240625	133500	92144490	9880	9880	9880	9880	0
417	20240625	133400	92144490	9880	9880	9880	9880	0
418	20240625	133300	92144490	9880	9880	9880	9880	0
419	20240625	133200	92144490	9880	9880	9880	9880	0
420	20240625	133100	92144490	9880	9880	9880	9880	0
421	20240625	133000	92144490	9880	9880	9880	9880	0
422	20240625	132900	92144490	9880	9880	9880	9880	0
423	20240625	132800	92144490	9880	9860	9880	9860	11
424	20240625	132700	92035830	9880	9880	9880	9880	0
425	20240625	132600	92035830	9880	9880	9880	9880	0
426	20240625	132500	92035830	9880	9880	9880	9880	0
427	20240625	132400	92035830	9880	9880	9880	9880	0
428	20240625	132300	92035830	9880	9880	9880	9880	1
429	20240625	132200	92025950	9850	9850	9850	9850	0
430	20240625	132100	92025950	9850	9850	9850	9850	0
431	20240625	132000	92025950	9850	9850	9850	9850	0
432	20240625	131900	92025950	9850	9850	9850	9850	0
433	20240625	131800	92025950	9850	9850	9850	9850	0
434	20240625	131700	92025950	9850	9880	9880	9850	2
435	20240625	131600	92006220	9850	9850	9880	9850	5
436	20240625	131500	91956910	9880	9880	9880	9850	7
437	20240625	131400	91887840	9850	9850	9880	9850	9
438	20240625	131300	91799130	9850	9850	9850	9850	10
439	20240625	131200	91700630	9850	9850	9850	9850	0
440	20240625	131100	91700630	9850	9850	9850	9850	3
441	20240625	131000	91671080	9850	9850	9850	9840	3
442	20240625	130900	91641540	9840	9840	9850	9840	7
443	20240625	130800	91572630	9850	9840	9850	9840	2
444	20240625	130700	91552940	9850	9850	9850	9850	0
445	20240625	130600	91552940	9850	9850	9850	9850	0
446	20240625	130500	91552940	9850	9850	9850	9850	0
447	20240625	130400	91552940	9850	9850	9850	9850	0
448	20240625	130300	91552940	9850	9850	9850	9850	0
449	20240625	130200	91552940	9850	9850	9850	9850	0
450	20240625	130100	91552940	9850	9850	9850	9850	0
451	20240625	130000	91552940	9850	9850	9850	9850	0
452	20240625	125900	91552940	9850	9850	9850	9850	0
453	20240625	125800	91552940	9850	9850	9850	9850	0
454	20240625	125700	91552940	9850	9850	9850	9850	0
455	20240625	125600	91552940	9850	9850	9850	9850	0
456	20240625	125500	91552940	9850	9850	9850	9850	0
457	20240625	125400	91552940	9850	9850	9850	9850	0
458	20240625	125300	91552940	9850	9850	9850	9850	0
459	20240625	125200	91552940	9850	9850	9850	9850	0
460	20240625	125100	91552940	9850	9850	9850	9850	0
461	20240625	125000	91552940	9850	9850	9850	9850	0
462	20240625	124900	91552940	9850	9850	9850	9850	0
463	20240625	124800	91552940	9850	9840	9850	9840	11
464	20240625	124700	91444600	9850	9840	9850	9840	58
465	20240625	124600	90873310	9850	9850	9850	9850	0
466	20240625	124500	90873310	9850	9850	9850	9850	0
467	20240625	124400	90873310	9850	9850	9850	9850	0
468	20240625	124300	90873310	9850	9850	9850	9850	0
469	20240625	124200	90873310	9850	9850	9850	9850	0
470	20240625	124100	90873310	9850	9850	9850	9850	0
471	20240625	124000	90873310	9850	9850	9850	9850	0
472	20240625	123900	90873310	9850	9850	9850	9850	0
473	20240625	123800	90873310	9850	9850	9850	9850	0
474	20240625	123700	90873310	9850	9840	9850	9840	2
475	20240625	123600	90853620	9850	9850	9850	9850	0
476	20240625	123500	90853620	9850	9850	9850	9850	0
477	20240625	123400	90853620	9850	9850	9850	9850	0
478	20240625	123300	90853620	9850	9840	9850	9840	6
479	20240625	123200	90794530	9850	9850	9850	9850	0
480	20240625	123100	90794530	9850	9850	9850	9850	0
481	20240625	123000	90794530	9850	9850	9850	9850	0
482	20240625	122900	90794530	9850	9850	9850	9850	0
483	20240625	122800	90794530	9850	9850	9850	9850	0
484	20240625	122700	90794530	9850	9850	9850	9850	0
485	20240625	122600	90794530	9850	9850	9850	9850	0
486	20240625	122500	90794530	9850	9850	9850	9850	0
487	20240625	122400	90794530	9850	9850	9850	9850	0
488	20240625	122300	90794530	9850	9850	9850	9850	0
489	20240625	122200	90794530	9850	9850	9850	9850	0
490	20240625	122100	90794530	9850	9850	9850	9850	0
491	20240625	122000	90794530	9850	9850	9850	9850	0
492	20240625	121900	90794530	9850	9840	9850	9840	4
493	20240625	121800	90755150	9850	9840	9850	9840	2
494	20240625	121700	90735460	9850	9840	9850	9840	10
495	20240625	121600	90637010	9850	9840	9850	9840	2
496	20240625	121500	90617320	9850	9850	9850	9850	1
497	20240625	121400	90607470	9830	9830	9830	9830	0
498	20240625	121300	90607470	9830	9830	9830	9830	58
499	20240625	121200	90037330	9830	9830	9830	9830	1000
500	20240625	121100	80207330	9830	9830	9830	9830	0
501	20240625	121000	80207330	9830	9830	9830	9830	0
502	20240625	120900	80207330	9830	9830	9830	9830	0
503	20240625	120800	80207330	9830	9830	9830	9830	0
504	20240625	120700	80207330	9830	9830	9830	9830	0
505	20240625	120600	80207330	9830	9830	9830	9830	0
506	20240625	120500	80207330	9830	9830	9830	9830	0
507	20240625	120400	80207330	9830	9830	9830	9830	0
508	20240625	120300	80207330	9830	9830	9830	9830	0
509	20240625	120200	80207330	9830	9830	9830	9830	0
510	20240625	120100	80207330	9830	9830	9830	9830	0
511	20240625	120000	80207330	9830	9830	9830	9830	7
512	20240625	115900	80138520	9820	9820	9820	9820	0
513	20240625	115800	80138520	9820	9820	9820	9820	0
514	20240625	115700	80138520	9820	9820	9820	9820	0
515	20240625	115600	80138520	9820	9820	9820	9820	0
516	20240625	115500	80138520	9820	9820	9820	9820	0
517	20240625	115400	80138520	9820	9820	9820	9820	0
518	20240625	115300	80138520	9820	9820	9820	9820	0
519	20240625	115200	80138520	9820	9820	9820	9820	0
520	20240625	115100	80138520	9820	9820	9820	9820	0
521	20240625	115000	80138520	9820	9820	9820	9820	0
522	20240625	114900	80138520	9820	9820	9820	9820	0
523	20240625	114800	80138520	9820	9820	9820	9820	1
524	20240625	114700	80128700	9830	9830	9830	9830	0
525	20240625	114600	80128700	9830	9830	9830	9830	49
526	20240625	114500	79647030	9840	9840	9840	9840	0
527	20240625	114400	79647030	9840	9840	9840	9840	0
528	20240625	114300	79647030	9840	9840	9840	9840	0
529	20240625	114200	79647030	9840	9840	9840	9840	0
530	20240625	114100	79647030	9840	9840	9840	9840	0
531	20240625	114000	79647030	9840	9840	9840	9840	0
532	20240625	113900	79647030	9840	9840	9840	9840	0
533	20240625	113800	79647030	9840	9840	9840	9840	0
534	20240625	113700	79647030	9840	9840	9840	9840	4
535	20240625	113600	79607670	9840	9840	9840	9840	0
536	20240625	113500	79607670	9840	9840	9840	9840	0
537	20240625	113400	79607670	9840	9840	9840	9840	0
538	20240625	113300	79607670	9840	9840	9840	9840	0
539	20240625	113200	79607670	9840	9840	9840	9840	0
540	20240625	113100	79607670	9840	9840	9840	9840	0
541	20240625	113000	79607670	9840	9840	9840	9840	0
542	20240625	112900	79607670	9840	9840	9840	9840	0
543	20240625	112800	79607670	9840	9840	9840	9840	0
544	20240625	112700	79607670	9840	9840	9840	9840	0
545	20240625	112600	79607670	9840	9840	9840	9840	0
546	20240625	112500	79607670	9840	9840	9840	9840	0
547	20240625	112400	79607670	9840	9840	9840	9840	3
548	20240625	112300	79578150	9840	9840	9840	9840	0
549	20240625	112200	79578150	9840	9840	9840	9840	0
550	20240625	112100	79578150	9840	9840	9840	9840	0
551	20240625	112000	79578150	9840	9840	9840	9840	0
552	20240625	111900	79578150	9840	9840	9840	9840	0
553	20240625	111800	79578150	9840	9840	9840	9840	100
554	20240625	111700	78594150	9850	9850	9850	9850	0
555	20240625	111600	78594150	9850	9830	9850	9830	2056
556	20240625	111500	58383630	9830	9830	9830	9830	0
557	20240625	111400	58383630	9830	9830	9830	9830	0
558	20240625	111300	58383630	9830	9830	9830	9830	0
559	20240625	111200	58383630	9830	9830	9830	9830	0
560	20240625	111100	58383630	9830	9830	9830	9830	0
561	20240625	111000	58383630	9830	9830	9830	9830	0
562	20240625	110900	58383630	9830	9830	9830	9830	0
563	20240625	110800	58383630	9830	9830	9830	9830	0
564	20240625	110700	58383630	9830	9830	9830	9830	0
565	20240625	110600	58383630	9830	9830	9830	9830	0
566	20240625	110500	58383630	9830	9830	9830	9830	0
567	20240625	110400	58383630	9830	9830	9830	9830	0
568	20240625	110300	58383630	9830	9830	9830	9830	0
569	20240625	110200	58383630	9830	9830	9830	9830	0
570	20240625	110100	58383630	9830	9830	9830	9830	0
571	20240625	110000	58383630	9830	9830	9830	9830	0
572	20240625	105900	58383630	9830	9830	9830	9830	0
573	20240625	105800	58383630	9830	9830	9830	9830	0
574	20240625	105700	58383630	9830	9830	9830	9830	0
575	20240625	105600	58383630	9830	9830	9830	9830	0
576	20240625	105500	58383630	9830	9830	9830	9830	0
577	20240625	105400	58383630	9830	9830	9830	9830	0
578	20240625	105300	58383630	9830	9830	9830	9830	50
579	20240625	105200	57892130	9860	9860	9860	9860	0
580	20240625	105100	57892130	9860	9860	9860	9860	0
581	20240625	105000	57892130	9860	9860	9860	9860	0
582	20240625	104900	57892130	9860	9860	9860	9860	0
583	20240625	104800	57892130	9860	9860	9860	9860	0
584	20240625	104700	57892130	9860	9860	9860	9860	0
585	20240625	104600	57892130	9860	9860	9860	9860	0
586	20240625	104500	57892130	9860	9860	9860	9860	0
587	20240625	104400	57892130	9860	9860	9860	9860	0
588	20240625	104300	57892130	9860	9860	9860	9860	0
589	20240625	104200	57892130	9860	9860	9860	9860	0
590	20240625	104100	57892130	9860	9860	9860	9860	1
591	20240625	104000	57882270	9840	9840	9850	9840	136
592	20240625	103900	56543170	9840	9840	9840	9840	0
593	20240625	103800	56543170	9840	9840	9840	9840	120
594	20240625	103700	55362370	9810	9810	9810	9800	115
595	20240625	103600	54235340	9850	9850	9850	9850	0
596	20240625	103500	54235340	9850	9850	9850	9850	0
597	20240625	103400	54235340	9850	9800	9850	9800	10
598	20240625	103300	54137290	9800	9800	9800	9800	1
599	20240625	103200	54127490	9790	9790	9790	9790	0
600	20240625	103100	54127490	9790	9790	9790	9790	109
601	20240625	103000	53060380	9790	9790	9790	9790	25
602	20240625	102900	52815630	9790	9790	9790	9790	66
603	20240625	102800	52169490	9790	9790	9790	9790	68
604	20240625	102700	51503770	9790	9790	9790	9790	201
605	20240625	102600	49535980	9790	9780	9790	9770	112
606	20240625	102500	48439710	9780	9780	9780	9780	1
607	20240625	102400	48429930	9770	9770	9770	9770	0
608	20240625	102300	48429930	9770	9770	9770	9770	0
609	20240625	102200	48429930	9770	9770	9770	9770	5
610	20240625	102100	48381080	9770	9770	9770	9770	20
611	20240625	102000	48185680	9770	9770	9770	9770	55
612	20240625	101900	47648330	9770	9760	9770	9760	157
613	20240625	101800	46114690	9760	9760	9760	9760	43
614	20240625	101700	45695010	9760	9760	9760	9760	66
615	20240625	101600	45050850	9760	9750	9760	9750	308
616	20240625	101500	42046950	9740	9740	9740	9740	0
617	20240625	101400	42046950	9740	9740	9740	9740	0
618	20240625	101300	42046950	9740	9740	9740	9740	0
619	20240625	101200	42046950	9740	9740	9740	9740	0
620	20240625	101100	42046950	9740	9740	9740	9740	9
621	20240625	101000	41959290	9740	9740	9740	9740	16
622	20240625	100900	41803450	9740	9740	9740	9740	23
623	20240625	100800	41579430	9740	9740	9740	9740	74
624	20240625	100700	40858670	9740	9740	9740	9740	21
625	20240625	100600	40654130	9740	9740	9740	9740	37
626	20240625	100500	40293750	9740	9740	9740	9740	24
627	20240625	100400	40059990	9740	9740	9740	9730	261
628	20240625	100300	37517950	9740	9740	9740	9740	11
629	20240625	100200	37410810	9740	9740	9740	9740	31
630	20240625	100100	37108870	9740	9740	9740	9740	48
631	20240625	100000	36641350	9740	9740	9740	9740	12
632	20240625	095900	36524470	9740	9740	9740	9740	27
633	20240625	095800	36261490	9710	9710	9710	9710	300
634	20240625	095700	33348490	9710	9710	9710	9710	0
635	20240625	095600	33348490	9710	9710	9710	9710	0
636	20240625	095500	33348490	9710	9710	9710	9710	0
637	20240625	095400	33348490	9710	9710	9710	9710	0
638	20240625	095300	33348490	9710	9710	9710	9710	0
639	20240625	095200	33348490	9710	9710	9710	9710	0
640	20240625	095100	33348490	9710	9710	9710	9710	0
641	20240625	095000	33348490	9710	9710	9710	9710	0
642	20240625	094900	33348490	9710	9740	9740	9710	168
643	20240625	094800	31716910	9740	9740	9740	9740	20
644	20240625	094700	31522110	9740	9740	9740	9740	73
645	20240625	094600	30811090	9740	9730	9740	9730	160
646	20240625	094500	29254190	9710	9710	9710	9710	0
647	20240625	094400	29254190	9710	9710	9710	9710	100
648	20240625	094300	28283190	9710	9710	9710	9710	0
649	20240625	094200	28283190	9710	9710	9710	9710	0
650	20240625	094100	28283190	9710	9710	9710	9710	3
651	20240625	094000	28254060	9710	9710	9710	9710	0
652	20240625	093900	28254060	9710	9710	9710	9710	0
653	20240625	093800	28254060	9710	9710	9710	9710	0
654	20240625	093700	28254060	9710	9710	9710	9710	0
655	20240625	093600	28254060	9710	9710	9710	9710	0
656	20240625	093500	28254060	9710	9710	9710	9710	0
657	20240625	093400	28254060	9710	9710	9710	9710	0
658	20240625	093300	28254060	9710	9720	9720	9710	512
659	20240625	093200	23280650	9720	9720	9720	9720	0
660	20240625	093100	23280650	9720	9720	9720	9720	0
661	20240625	093000	23280650	9720	9720	9720	9720	0
662	20240625	092900	23280650	9720	9720	9720	9720	0
663	20240625	092800	23280650	9720	9720	9720	9720	2
664	20240625	092700	23261210	9720	9720	9720	9720	40
665	20240625	092600	22872410	9720	9720	9720	9720	167
666	20240625	092500	21249170	9720	9720	9720	9720	0
667	20240625	092400	21249170	9720	9720	9720	9720	100
668	20240625	092300	20277170	9720	9720	9720	9720	0
669	20240625	092200	20277170	9720	9720	9720	9720	0
670	20240625	092100	20277170	9720	9720	9720	9720	197
671	20240625	092000	18362330	9720	9720	9720	9720	5
672	20240625	091900	18313730	9720	9720	9720	9720	1
673	20240625	091800	18304010	9710	9710	9710	9710	0
674	20240625	091700	18304010	9710	9710	9710	9710	0
675	20240625	091600	18304010	9710	9710	9710	9710	0
676	20240625	091500	18304010	9710	9710	9710	9710	0
677	20240625	091400	18304010	9710	9710	9710	9710	0
678	20240625	091300	18304010	9710	9710	9710	9710	0
679	20240625	091200	18304010	9710	9710	9710	9710	0
680	20240625	091100	18304010	9710	9710	9710	9710	2
681	20240625	091000	18284590	9730	9770	9770	9730	319
682	20240625	090900	15174210	9830	9790	9870	9790	5
683	20240625	090800	15125080	9830	9830	9830	9830	1
684	20240625	090700	15115250	9760	9760	9900	9760	9
685	20240625	090600	15027010	9740	9740	9740	9740	34
686	20240625	090500	14695850	9710	9670	9740	9670	38
687	20240625	090400	14327210	9690	9740	9740	9650	1434
688	20240625	090300	482570	9660	9660	9660	9660	0
689	20240625	090200	482570	9660	9660	9660	9660	6
690	20240625	090100	424610	9660	9660	9660	9660	1
691	20240625	090000	414950	9650	9650	9650	9650	43