KissMeData/170790/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203100	377984520	9740	9740	9740	9740	251
3	20240625	203000	377984520	9740	9740	9740	9740	0
4	20240625	202900	377984520	9740	9740	9740	9740	0
5	20240625	202800	377984520	9740	9740	9740	9740	0
6	20240625	202700	377984520	9740	9740	9740	9740	0
7	20240625	202600	377984520	9740	9740	9740	9740	0
8	20240625	202500	377984520	9740	9740	9740	9740	0
9	20240625	202400	377984520	9740	9740	9740	9740	0
10	20240625	202300	377984520	9740	9740	9740	9740	0
11	20240625	202200	377984520	9740	9740	9740	9740	0
12	20240625	202100	377984520	9740	9740	9740	9740	0
13	20240625	202000	377984520	9740	9740	9740	9740	0
14	20240625	201900	377984520	9740	9740	9740	9740	0
15	20240625	201800	377984520	9740	9740	9740	9740	0
16	20240625	201700	377984520	9740	9740	9740	9740	0
17	20240625	201600	377984520	9740	9740	9740	9740	0
18	20240625	201500	377984520	9740	9740	9740	9740	0
19	20240625	201400	377984520	9740	9740	9740	9740	0
20	20240625	201300	377984520	9740	9740	9740	9740	0
21	20240625	201200	377984520	9740	9740	9740	9740	0
22	20240625	201100	377984520	9740	9740	9740	9740	0
23	20240625	201000	377984520	9740	9740	9740	9740	0
24	20240625	200900	377984520	9740	9740	9740	9740	0
25	20240625	200800	377984520	9740	9740	9740	9740	0
26	20240625	200700	377984520	9740	9740	9740	9740	0
27	20240625	200600	377984520	9740	9740	9740	9740	0
28	20240625	200500	377984520	9740	9740	9740	9740	0
29	20240625	200400	377984520	9740	9740	9740	9740	0
30	20240625	200300	377984520	9740	9740	9740	9740	0
31	20240625	200200	377984520	9740	9740	9740	9740	0
32	20240625	200100	377984520	9740	9740	9740	9740	251
33	20240625	200000	377984520	9740	9740	9740	9740	0
34	20240625	195900	377984520	9740	9740	9740	9740	0
35	20240625	195800	377984520	9740	9740	9740	9740	0
36	20240625	195700	377984520	9740	9740	9740	9740	0
37	20240625	195600	377984520	9740	9740	9740	9740	0
38	20240625	195500	377984520	9740	9740	9740	9740	0
39	20240625	195400	377984520	9740	9740	9740	9740	0
40	20240625	195300	377984520	9740	9740	9740	9740	0
41	20240625	195200	377984520	9740	9740	9740	9740	0
42	20240625	195100	377984520	9740	9740	9740	9740	0
43	20240625	195000	377984520	9740	9740	9740	9740	0
44	20240625	194900	377984520	9740	9740	9740	9740	0
45	20240625	194800	377984520	9740	9740	9740	9740	0
46	20240625	194700	377984520	9740	9740	9740	9740	0
47	20240625	194600	377984520	9740	9740	9740	9740	0
48	20240625	194500	377984520	9740	9740	9740	9740	0
49	20240625	194400	377984520	9740	9740	9740	9740	0
50	20240625	194300	377984520	9740	9740	9740	9740	0
51	20240625	194200	377984520	9740	9740	9740	9740	0
52	20240625	194100	377984520	9740	9740	9740	9740	0
53	20240625	194000	377984520	9740	9740	9740	9740	0
54	20240625	193900	377984520	9740	9740	9740	9740	0
55	20240625	193800	377984520	9740	9740	9740	9740	0
56	20240625	193700	377984520	9740	9740	9740	9740	0
57	20240625	193600	377984520	9740	9740	9740	9740	0
58	20240625	193500	377984520	9740	9740	9740	9740	0
59	20240625	193400	377984520	9740	9740	9740	9740	0
60	20240625	193300	377984520	9740	9740	9740	9740	0
61	20240625	193200	377984520	9740	9740	9740	9740	0
62	20240625	193100	377984520	9740	9740	9740	9740	251
63	20240625	193000	377984520	9740	9740	9740	9740	0
64	20240625	192900	377984520	9740	9740	9740	9740	0
65	20240625	192800	377984520	9740	9740	9740	9740	0
66	20240625	192700	377984520	9740	9740	9740	9740	0
67	20240625	192600	377984520	9740	9740	9740	9740	0
68	20240625	192500	377984520	9740	9740	9740	9740	0
69	20240625	192400	377984520	9740	9740	9740	9740	0
70	20240625	192300	377984520	9740	9740	9740	9740	0
71	20240625	192200	377984520	9740	9740	9740	9740	0
72	20240625	192100	377984520	9740	9740	9740	9740	0
73	20240625	192000	377984520	9740	9740	9740	9740	0
74	20240625	191900	377984520	9740	9740	9740	9740	0
75	20240625	191800	377984520	9740	9740	9740	9740	0
76	20240625	191700	377984520	9740	9740	9740	9740	0
77	20240625	191600	377984520	9740	9740	9740	9740	0
78	20240625	191500	377984520	9740	9740	9740	9740	0
79	20240625	191400	377984520	9740	9740	9740	9740	0
80	20240625	191300	377984520	9740	9740	9740	9740	0
81	20240625	191200	377984520	9740	9740	9740	9740	0
82	20240625	191100	377984520	9740	9740	9740	9740	0
83	20240625	191000	377984520	9740	9740	9740	9740	0
84	20240625	190900	377984520	9740	9740	9740	9740	0
85	20240625	190800	377984520	9740	9740	9740	9740	0
86	20240625	190700	377984520	9740	9740	9740	9740	0
87	20240625	190600	377984520	9740	9740	9740	9740	0
88	20240625	190500	377984520	9740	9740	9740	9740	0
89	20240625	190400	377984520	9740	9740	9740	9740	0
90	20240625	190300	377984520	9740	9740	9740	9740	0
91	20240625	190200	377984520	9740	9740	9740	9740	0
92	20240625	190100	377984520	9740	9740	9740	9740	251
93	20240625	190000	377984520	9740	9740	9740	9740	0
94	20240625	185900	377984520	9740	9740	9740	9740	0
95	20240625	185800	377984520	9740	9740	9740	9740	0
96	20240625	185700	377984520	9740	9740	9740	9740	0
97	20240625	185600	377984520	9740	9740	9740	9740	0
98	20240625	185500	377984520	9740	9740	9740	9740	0
99	20240625	185400	377984520	9740	9740	9740	9740	0
100	20240625	185300	377984520	9740	9740	9740	9740	0
101	20240625	185200	377984520	9740	9740	9740	9740	0
102	20240625	185100	377984520	9740	9740	9740	9740	0
103	20240625	185000	377984520	9740	9740	9740	9740	0
104	20240625	184900	377984520	9740	9740	9740	9740	0
105	20240625	184800	377984520	9740	9740	9740	9740	0
106	20240625	184700	377984520	9740	9740	9740	9740	0
107	20240625	184600	377984520	9740	9740	9740	9740	0
108	20240625	184500	377984520	9740	9740	9740	9740	0
109	20240625	184400	377984520	9740	9740	9740	9740	0
110	20240625	184300	377984520	9740	9740	9740	9740	0
111	20240625	184200	377984520	9740	9740	9740	9740	0
112	20240625	184100	377984520	9740	9740	9740	9740	0
113	20240625	184000	377984520	9740	9740	9740	9740	0
114	20240625	183900	377984520	9740	9740	9740	9740	0
115	20240625	183800	377984520	9740	9740	9740	9740	0
116	20240625	183700	377984520	9740	9740	9740	9740	0
117	20240625	183600	377984520	9740	9740	9740	9740	0
118	20240625	183500	377984520	9740	9740	9740	9740	0
119	20240625	183400	377984520	9740	9740	9740	9740	0
120	20240625	183300	377984520	9740	9740	9740	9740	0
121	20240625	183200	377984520	9740	9740	9740	9740	0
122	20240625	183100	377984520	9740	9740	9740	9740	251
123	20240625	183000	377984520	9740	9740	9740	9740	0
124	20240625	182900	377984520	9740	9740	9740	9740	0
125	20240625	182800	377984520	9740	9740	9740	9740	0
126	20240625	182700	377984520	9740	9740	9740	9740	0
127	20240625	182600	377984520	9740	9740	9740	9740	0
128	20240625	182500	377984520	9740	9740	9740	9740	0
129	20240625	182400	377984520	9740	9740	9740	9740	0
130	20240625	182300	377984520	9740	9740	9740	9740	0
131	20240625	182200	377984520	9740	9740	9740	9740	0
132	20240625	182100	377984520	9740	9740	9740	9740	0
133	20240625	182000	377984520	9740	9740	9740	9740	0
134	20240625	181900	377984520	9740	9740	9740	9740	0
135	20240625	181800	377984520	9740	9740	9740	9740	0
136	20240625	181700	377984520	9740	9740	9740	9740	0
137	20240625	181600	377984520	9740	9740	9740	9740	0
138	20240625	181500	377984520	9740	9740	9740	9740	0
139	20240625	181400	377984520	9740	9740	9740	9740	0
140	20240625	181300	377984520	9740	9740	9740	9740	0
141	20240625	181200	377984520	9740	9740	9740	9740	0
142	20240625	181100	377984520	9740	9740	9740	9740	0
143	20240625	181000	377984520	9740	9740	9740	9740	0
144	20240625	180900	377984520	9740	9740	9740	9740	0
145	20240625	180800	377984520	9740	9740	9740	9740	0
146	20240625	180700	377984520	9740	9740	9740	9740	0
147	20240625	180600	377984520	9740	9740	9740	9740	0
148	20240625	180500	377984520	9740	9740	9740	9740	0
149	20240625	180400	377984520	9740	9740	9740	9740	0
150	20240625	180300	377984520	9740	9740	9740	9740	0
151	20240625	180200	377984520	9740	9740	9740	9740	0
152	20240625	180100	377984520	9740	9740	9740	9740	251
153	20240625	180000	377984520	9740	9740	9740	9740	0
154	20240625	175900	377984520	9740	9740	9740	9740	0
155	20240625	175800	377984520	9740	9740	9740	9740	0
156	20240625	175700	377984520	9740	9740	9740	9740	0
157	20240625	175600	377984520	9740	9740	9740	9740	0
158	20240625	175500	377984520	9740	9740	9740	9740	0
159	20240625	175400	377984520	9740	9740	9740	9740	0
160	20240625	175300	377984520	9740	9740	9740	9740	0
161	20240625	175200	377984520	9740	9740	9740	9740	0
162	20240625	175100	377984520	9740	9740	9740	9740	0
163	20240625	175000	377984520	9740	9740	9740	9740	0
164	20240625	174900	377984520	9740	9740	9740	9740	0
165	20240625	174800	377984520	9740	9740	9740	9740	0
166	20240625	174700	377984520	9740	9740	9740	9740	0
167	20240625	174600	377984520	9740	9740	9740	9740	0
168	20240625	174500	377984520	9740	9740	9740	9740	0
169	20240625	174400	377984520	9740	9740	9740	9740	0
170	20240625	174300	377984520	9740	9740	9740	9740	0
171	20240625	174200	377984520	9740	9740	9740	9740	0
172	20240625	174100	377984520	9740	9740	9740	9740	0
173	20240625	174000	377984520	9740	9740	9740	9740	0
174	20240625	173900	377984520	9740	9740	9740	9740	0
175	20240625	173800	377984520	9740	9740	9740	9740	0
176	20240625	173700	377984520	9740	9740	9740	9740	0
177	20240625	173600	377984520	9740	9740	9740	9740	0
178	20240625	173500	377984520	9740	9740	9740	9740	0
179	20240625	173400	377984520	9740	9740	9740	9740	0
180	20240625	173300	377984520	9740	9740	9740	9740	0
181	20240625	173200	377984520	9740	9740	9740	9740	0
182	20240625	173100	377984520	9740	9740	9740	9740	251
183	20240625	173000	377984520	9740	9740	9740	9740	0
184	20240625	172900	377984520	9740	9740	9740	9740	0
185	20240625	172800	377984520	9740	9740	9740	9740	0
186	20240625	172700	377984520	9740	9740	9740	9740	0
187	20240625	172600	377984520	9740	9740	9740	9740	0
188	20240625	172500	377984520	9740	9740	9740	9740	0
189	20240625	172400	377984520	9740	9740	9740	9740	0
190	20240625	172300	377984520	9740	9740	9740	9740	0
191	20240625	172200	377984520	9740	9740	9740	9740	0
192	20240625	172100	377984520	9740	9740	9740	9740	0
193	20240625	172000	377984520	9740	9740	9740	9740	0
194	20240625	171900	377984520	9740	9740	9740	9740	0
195	20240625	171800	377984520	9740	9740	9740	9740	0
196	20240625	171700	377984520	9740	9740	9740	9740	0
197	20240625	171600	377984520	9740	9740	9740	9740	0
198	20240625	171500	377984520	9740	9740	9740	9740	0
199	20240625	171400	377984520	9740	9740	9740	9740	0
200	20240625	171300	377984520	9740	9740	9740	9740	0
201	20240625	171200	377984520	9740	9740	9740	9740	0
202	20240625	171100	377984520	9740	9740	9740	9740	0
203	20240625	171000	377984520	9740	9740	9740	9740	0
204	20240625	170900	377984520	9740	9740	9740	9740	0
205	20240625	170800	377984520	9740	9740	9740	9740	0
206	20240625	170700	377984520	9740	9740	9740	9740	0
207	20240625	170600	377984520	9740	9740	9740	9740	0
208	20240625	170500	377984520	9740	9740	9740	9740	0
209	20240625	170400	377984520	9740	9740	9740	9740	0
210	20240625	170300	377984520	9740	9740	9740	9740	0
211	20240625	170200	377984520	9740	9740	9740	9740	0
212	20240625	170100	377984520	9740	9740	9740	9740	251
213	20240625	170000	377984520	9740	9740	9740	9740	0
214	20240625	165900	377984520	9740	9740	9740	9740	0
215	20240625	165800	377984520	9740	9740	9740	9740	0
216	20240625	165700	377984520	9740	9740	9740	9740	0
217	20240625	165600	377984520	9740	9740	9740	9740	0
218	20240625	165500	377984520	9740	9740	9740	9740	0
219	20240625	165400	377984520	9740	9740	9740	9740	0
220	20240625	165300	377984520	9740	9740	9740	9740	0
221	20240625	165200	377984520	9740	9740	9740	9740	0
222	20240625	165100	377984520	9740	9740	9740	9740	0
223	20240625	165000	377984520	9740	9740	9740	9740	0
224	20240625	164900	377984520	9740	9740	9740	9740	0
225	20240625	164800	377984520	9740	9740	9740	9740	0
226	20240625	164700	377984520	9740	9740	9740	9740	0
227	20240625	164600	377984520	9740	9740	9740	9740	0
228	20240625	164500	377984520	9740	9740	9740	9740	0
229	20240625	164400	377984520	9740	9740	9740	9740	0
230	20240625	164300	377984520	9740	9740	9740	9740	0
231	20240625	164200	377984520	9740	9740	9740	9740	0
232	20240625	164100	377984520	9740	9740	9740	9740	0
233	20240625	164000	377984520	9740	9740	9740	9740	0
234	20240625	163900	377984520	9740	9740	9740	9740	0
235	20240625	163800	377984520	9740	9740	9740	9740	0
236	20240625	163700	377984520	9740	9740	9740	9740	0
237	20240625	163600	377984520	9740	9740	9740	9740	0
238	20240625	163500	377984520	9740	9740	9740	9740	0
239	20240625	163400	377984520	9740	9740	9740	9740	0
240	20240625	163300	377984520	9740	9740	9740	9740	0
241	20240625	163200	377984520	9740	9740	9740	9740	0
242	20240625	163100	377984520	9740	9740	9740	9740	251
243	20240625	163000	377984520	9740	9740	9740	9740	0
244	20240625	162900	377984520	9740	9740	9740	9740	0
245	20240625	162800	377984520	9740	9740	9740	9740	0
246	20240625	162700	377984520	9740	9740	9740	9740	0
247	20240625	162600	377984520	9740	9740	9740	9740	0
248	20240625	162500	377984520	9740	9740	9740	9740	0
249	20240625	162400	377984520	9740	9740	9740	9740	0
250	20240625	162300	377984520	9740	9740	9740	9740	0
251	20240625	162200	377984520	9740	9740	9740	9740	0
252	20240625	162100	377984520	9740	9740	9740	9740	0
253	20240625	162000	377984520	9740	9740	9740	9740	0
254	20240625	161900	377984520	9740	9740	9740	9740	0
255	20240625	161800	377984520	9740	9740	9740	9740	0
256	20240625	161700	377984520	9740	9740	9740	9740	0
257	20240625	161600	377984520	9740	9740	9740	9740	0
258	20240625	161500	377984520	9740	9740	9740	9740	0
259	20240625	161400	377984520	9740	9740	9740	9740	0
260	20240625	161300	377984520	9740	9740	9740	9740	0
261	20240625	161200	377984520	9740	9740	9740	9740	0
262	20240625	161100	377984520	9740	9740	9740	9740	0
263	20240625	161000	377984520	9740	9740	9740	9740	0
264	20240625	160900	377984520	9740	9740	9740	9740	0
265	20240625	160800	377984520	9740	9740	9740	9740	0
266	20240625	160700	377984520	9740	9740	9740	9740	0
267	20240625	160600	377984520	9740	9740	9740	9740	0
268	20240625	160500	377984520	9740	9740	9740	9740	0
269	20240625	160400	377984520	9740	9740	9740	9740	0
270	20240625	160300	377984520	9740	9740	9740	9740	0
271	20240625	160200	377984520	9740	9740	9740	9740	0
272	20240625	160100	377984520	9740	9740	9740	9740	251
273	20240625	160000	377984520	9740	9740	9740	9740	0
274	20240625	155900	377984520	9740	9740	9740	9740	0
275	20240625	155800	377984520	9740	9740	9740	9740	0
276	20240625	155700	377984520	9740	9740	9740	9740	0
277	20240625	155600	377984520	9740	9740	9740	9740	0
278	20240625	155500	377984520	9740	9740	9740	9740	0
279	20240625	155400	377984520	9740	9740	9740	9740	0
280	20240625	155300	377984520	9740	9740	9740	9740	0
281	20240625	155200	377984520	9740	9740	9740	9740	0
282	20240625	155100	377984520	9740	9740	9740	9740	0
283	20240625	155000	377984520	9740	9740	9740	9740	0
284	20240625	154900	377984520	9740	9740	9740	9740	0
285	20240625	154800	377984520	9740	9740	9740	9740	0
286	20240625	154700	377984520	9740	9740	9740	9740	0
287	20240625	154600	377984520	9740	9740	9740	9740	0
288	20240625	154500	377984520	9740	9740	9740	9740	0
289	20240625	154400	377984520	9740	9740	9740	9740	0
290	20240625	154300	377984520	9740	9740	9740	9740	0
291	20240625	154200	377984520	9740	9740	9740	9740	0
292	20240625	154100	377984520	9740	9740	9740	9740	0
293	20240625	154000	377984520	9740	9740	9740	9740	0
294	20240625	153900	377984520	9740	9740	9740	9740	0
295	20240625	153800	377984520	9740	9740	9740	9740	0
296	20240625	153700	377984520	9740	9740	9740	9740	0
297	20240625	153600	377984520	9740	9740	9740	9740	0
298	20240625	153500	377984520	9740	9740	9740	9740	0
299	20240625	153400	377984520	9740	9740	9740	9740	0
300	20240625	153300	377984520	9740	9740	9740	9740	0
301	20240625	153200	377984520	9740	9740	9740	9740	0
302	20240625	153100	377984520	9740	9740	9740	9740	251
303	20240625	153000	377984520	9740	9740	9740	9740	251
304	20240625	152900	375539780	9690	9690	9690	9690	0
305	20240625	152800	375539780	9690	9690	9690	9690	0
306	20240625	152700	375539780	9690	9690	9690	9690	0
307	20240625	152600	375539780	9690	9690	9690	9690	0
308	20240625	152500	375539780	9690	9690	9690	9690	0
309	20240625	152400	375539780	9690	9690	9690	9690	0
310	20240625	152300	375539780	9690	9690	9690	9690	0
311	20240625	152200	375539780	9690	9690	9690	9690	0
312	20240625	152100	375539780	9690	9690	9690	9690	0
313	20240625	152000	375539780	9690	9690	9690	9690	0
314	20240625	151900	375539780	9690	9700	9700	9690	42
315	20240625	151800	375132740	9740	9730	9740	9730	7
316	20240625	151700	375064620	9700	9700	9700	9700	0
317	20240625	151600	375064620	9700	9720	9730	9700	139
318	20240625	151500	373714340	9720	9720	9720	9720	39
319	20240625	151400	373335260	9740	9720	9740	9720	16
320	20240625	151300	373179720	9720	9720	9720	9720	5
321	20240625	151200	373131120	9750	9750	9750	9750	0
322	20240625	151100	373131120	9750	9750	9750	9750	0
323	20240625	151000	373131120	9750	9750	9750	9750	0
324	20240625	150900	373131120	9750	9750	9750	9750	0
325	20240625	150800	373131120	9750	9750	9750	9750	0
326	20240625	150700	373131120	9750	9750	9750	9750	0
327	20240625	150600	373131120	9750	9750	9750	9750	0
328	20240625	150500	373131120	9750	9750	9750	9750	1
329	20240625	150400	373121370	9740	9740	9740	9740	0
330	20240625	150300	373121370	9740	9740	9740	9740	1
331	20240625	150200	373111630	9740	9740	9740	9740	0
332	20240625	150100	373111630	9740	9740	9740	9740	0
333	20240625	150000	373111630	9740	9740	9740	9740	0
334	20240625	145900	373111630	9740	9740	9740	9740	0
335	20240625	145800	373111630	9740	9740	9740	9740	0
336	20240625	145700	373111630	9740	9740	9740	9740	0
337	20240625	145600	373111630	9740	9740	9740	9740	35
338	20240625	145500	372770730	9700	9700	9700	9700	0
339	20240625	145400	372770730	9700	9700	9700	9700	0
340	20240625	145300	372770730	9700	9700	9700	9700	0
341	20240625	145200	372770730	9700	9700	9700	9700	0
342	20240625	145100	372770730	9700	9710	9710	9700	300
343	20240625	145000	369860710	9700	9700	9700	9700	20
344	20240625	144900	369666710	9700	9700	9700	9700	3
345	20240625	144800	369637610	9700	9710	9710	9700	42
346	20240625	144700	369229980	9770	9770	9770	9770	0
347	20240625	144600	369229980	9770	9770	9770	9770	0
348	20240625	144500	369229980	9770	9770	9770	9770	0
349	20240625	144400	369229980	9770	9770	9770	9770	0
350	20240625	144300	369229980	9770	9770	9770	9770	0
351	20240625	144200	369229980	9770	9770	9770	9770	50
352	20240625	144100	368741480	9710	9710	9710	9710	100
353	20240625	144000	367770480	9780	9780	9780	9780	0
354	20240625	143900	367770480	9780	9780	9780	9780	0
355	20240625	143800	367770480	9780	9780	9780	9780	0
356	20240625	143700	367770480	9780	9780	9780	9780	0
357	20240625	143600	367770480	9780	9780	9780	9780	0
358	20240625	143500	367770480	9780	9780	9780	9780	20
359	20240625	143400	367574880	9780	9780	9780	9780	0
360	20240625	143300	367574880	9780	9780	9780	9780	1
361	20240625	143200	367565100	9710	9710	9710	9710	0
362	20240625	143100	367565100	9710	9710	9710	9710	0
363	20240625	143000	367565100	9710	9710	9710	9710	0
364	20240625	142900	367565100	9710	9710	9710	9710	0
365	20240625	142800	367565100	9710	9710	9710	9710	0
366	20240625	142700	367565100	9710	9710	9710	9710	0
367	20240625	142600	367565100	9710	9770	9770	9710	195
368	20240625	142500	365667580	9780	9780	9780	9780	38
369	20240625	142400	365295940	9780	9780	9780	9780	0
370	20240625	142300	365295940	9780	9780	9780	9780	1
371	20240625	142200	365286160	9780	9780	9780	9780	0
372	20240625	142100	365286160	9780	9780	9780	9780	205
373	20240625	142000	363281260	9780	9780	9780	9780	0
374	20240625	141900	363281260	9780	9780	9780	9780	0
375	20240625	141800	363281260	9780	9780	9780	9780	0
376	20240625	141700	363281260	9780	9780	9780	9780	1
377	20240625	141600	363271480	9770	9770	9770	9770	0
378	20240625	141500	363271480	9770	9770	9770	9770	0
379	20240625	141400	363271480	9770	9770	9770	9770	0
380	20240625	141300	363271480	9770	9730	9770	9730	25
381	20240625	141200	363027630	9730	9730	9730	9730	300
382	20240625	141100	360108630	9710	9710	9710	9710	0
383	20240625	141000	360108630	9710	9710	9710	9710	0
384	20240625	140900	360108630	9710	9710	9710	9710	0
385	20240625	140800	360108630	9710	9710	9710	9710	0
386	20240625	140700	360108630	9710	9760	9760	9710	10
387	20240625	140600	360011340	9770	9770	9770	9770	0
388	20240625	140500	360011340	9770	9770	9770	9770	0
389	20240625	140400	360011340	9770	9770	9770	9770	0
390	20240625	140300	360011340	9770	9770	9770	9770	0
391	20240625	140200	360011340	9770	9740	9770	9740	974
392	20240625	140100	350519820	9700	9700	9700	9700	0
393	20240625	140000	350519820	9700	9700	9700	9700	7
394	20240625	135900	350451920	9700	9700	9700	9700	7
395	20240625	135800	350384020	9700	9700	9700	9700	13
396	20240625	135700	350257920	9700	9700	9700	9700	13
397	20240625	135600	350131820	9700	9700	9700	9700	14
398	20240625	135500	349996020	9700	9700	9700	9700	13
399	20240625	135400	349869920	9700	9700	9700	9700	13
400	20240625	135300	349743820	9700	9700	9700	9700	14
401	20240625	135200	349608020	9700	9700	9700	9700	13
402	20240625	135100	349481920	9710	9710	9710	9710	13
403	20240625	135000	349355690	9710	9710	9710	9700	401
404	20240625	134900	345462050	9710	9710	9710	9710	43
405	20240625	134800	345044520	9710	9710	9710	9710	13
406	20240625	134700	344918290	9710	9710	9710	9710	14
407	20240625	134600	344782350	9710	9710	9710	9710	13
408	20240625	134500	344656120	9710	9710	9710	9710	13
409	20240625	134400	344529890	9710	9710	9710	9710	0
410	20240625	134300	344529890	9710	9710	9710	9710	0
411	20240625	134200	344529890	9710	9710	9710	9710	0
412	20240625	134100	344529890	9710	9710	9710	9710	0
413	20240625	134000	344529890	9710	9710	9710	9710	1
414	20240625	133900	344520180	9750	9750	9750	9750	0
415	20240625	133800	344520180	9750	9750	9750	9750	0
416	20240625	133700	344520180	9750	9750	9750	9750	0
417	20240625	133600	344520180	9750	9750	9750	9750	1
418	20240625	133500	344510430	9710	9710	9710	9710	0
419	20240625	133400	344510430	9710	9710	9710	9710	0
420	20240625	133300	344510430	9710	9710	9710	9710	0
421	20240625	133200	344510430	9710	9710	9710	9710	0
422	20240625	133100	344510430	9710	9710	9710	9710	0
423	20240625	133000	344510430	9710	9690	9710	9650	906
424	20240625	132900	335751540	9710	9690	9710	9690	389
425	20240625	132800	331976530	9680	9680	9680	9680	33
426	20240625	132700	331657090	9680	9680	9680	9680	0
427	20240625	132600	331657090	9680	9680	9680	9680	0
428	20240625	132500	331657090	9680	9680	9680	9680	0
429	20240625	132400	331657090	9680	9660	9680	9660	645
430	20240625	132300	325419010	9660	9660	9660	9660	0
431	20240625	132200	325419010	9660	9660	9660	9660	0
432	20240625	132100	325419010	9660	9660	9660	9660	0
433	20240625	132000	325419010	9660	9660	9660	9660	0
434	20240625	131900	325419010	9660	9660	9660	9660	200
435	20240625	131800	323487010	9650	9650	9650	9650	100
436	20240625	131700	322522010	9650	9650	9650	9650	175
437	20240625	131600	320833260	9650	9650	9650	9650	0
438	20240625	131500	320833260	9650	9650	9650	9650	77
439	20240625	131400	320090210	9660	9660	9660	9660	0
440	20240625	131300	320090210	9660	9660	9660	9660	5
441	20240625	131200	320041910	9630	9630	9630	9630	0
442	20240625	131100	320041910	9630	9650	9650	9630	619
443	20240625	131000	314068940	9650	9650	9650	9650	26
444	20240625	130900	313818040	9650	9650	9650	9650	1
445	20240625	130800	313808390	9650	9650	9650	9650	0
446	20240625	130700	313808390	9650	9660	9660	9650	10
447	20240625	130600	313711840	9660	9660	9660	9660	20
448	20240625	130500	313518640	9660	9660	9660	9660	200
449	20240625	130400	311586640	9660	9660	9660	9660	0
450	20240625	130300	311586640	9660	9660	9660	9660	10
451	20240625	130200	311490040	9660	9660	9660	9660	0
452	20240625	130100	311490040	9660	9660	9660	9660	0
453	20240625	130000	311490040	9660	9640	9660	9640	45
454	20240625	125900	311055540	9640	9600	9640	9570	513
455	20240625	125800	306136510	9600	9620	9620	9600	370
456	20240625	125700	302582130	9620	9620	9620	9620	0
457	20240625	125600	302582130	9620	9620	9620	9620	0
458	20240625	125500	302582130	9620	9620	9620	9620	1
459	20240625	125400	302572510	9630	9630	9630	9630	109
460	20240625	125300	301522840	9630	9630	9630	9630	0
461	20240625	125200	301522840	9630	9640	9640	9630	132
462	20240625	125100	300250910	9670	9670	9670	9670	0
463	20240625	125000	300250910	9670	9670	9670	9670	188
464	20240625	124900	298432950	9670	9670	9670	9670	239
465	20240625	124800	296121820	9670	9660	9670	9640	245
466	20240625	124700	293753290	9660	9600	9660	9600	23
467	20240625	124600	293532310	9600	9600	9600	9600	300
468	20240625	124500	290652310	9610	9610	9610	9610	328
469	20240625	124400	287500230	9610	9610	9610	9610	350
470	20240625	124300	284136730	9610	9610	9610	9610	0
471	20240625	124200	284136730	9610	9610	9610	9610	0
472	20240625	124100	284136730	9610	9610	9610	9610	0
473	20240625	124000	284136730	9610	9610	9610	9610	400
474	20240625	123900	280292730	9610	9610	9610	9610	0
475	20240625	123800	280292730	9610	9620	9620	9610	300
476	20240625	123700	277407990	9690	9690	9690	9690	0
477	20240625	123600	277407990	9690	9690	9690	9690	0
478	20240625	123500	277407990	9690	9690	9690	9690	0
479	20240625	123400	277407990	9690	9610	9690	9610	1560
480	20240625	123300	262415470	9690	9690	9690	9690	0
481	20240625	123200	262415470	9690	9690	9690	9690	0
482	20240625	123100	262415470	9690	9690	9690	9690	0
483	20240625	123000	262415470	9690	9690	9690	9690	0
484	20240625	122900	262415470	9690	9630	9690	9600	601
485	20240625	122800	256638040	9620	9620	9620	9620	0
486	20240625	122700	256638040	9620	9620	9620	9620	0
487	20240625	122600	256638040	9620	9620	9620	9620	2
488	20240625	122500	256618800	9650	9650	9650	9650	200
489	20240625	122400	254688800	9650	9650	9650	9650	41
490	20240625	122300	254293150	9650	9650	9650	9650	90
491	20240625	122200	253424650	9660	9660	9660	9660	0
492	20240625	122100	253424650	9660	9660	9660	9600	4614
493	20240625	122000	209068310	9680	9680	9680	9680	120
494	20240625	121900	207906710	9690	9680	9690	9620	1254
495	20240625	121800	195813250	9690	9700	9700	9690	300
496	20240625	121700	192906150	9700	9700	9700	9700	0
497	20240625	121600	192906150	9700	9750	9750	9700	390
498	20240625	121500	189120630	9760	9760	9760	9760	0
499	20240625	121400	189120630	9760	9760	9760	9760	0
500	20240625	121300	189120630	9760	9760	9760	9760	0
501	20240625	121200	189120630	9760	9760	9760	9760	0
502	20240625	121100	189120630	9760	9760	9760	9760	0
503	20240625	121000	189120630	9760	9760	9760	9760	0
504	20240625	120900	189120630	9760	9760	9760	9760	0
505	20240625	120800	189120630	9760	9760	9760	9760	0
506	20240625	120700	189120630	9760	9760	9760	9760	0
507	20240625	120600	189120630	9760	9760	9760	9760	0
508	20240625	120500	189120630	9760	9760	9760	9760	0
509	20240625	120400	189120630	9760	9760	9760	9760	0
510	20240625	120300	189120630	9760	9760	9760	9760	0
511	20240625	120200	189120630	9760	9760	9760	9760	0
512	20240625	120100	189120630	9760	9760	9760	9760	0
513	20240625	120000	189120630	9760	9760	9760	9760	1
514	20240625	115900	189110870	9750	9750	9750	9750	0
515	20240625	115800	189110870	9750	9750	9750	9750	0
516	20240625	115700	189110870	9750	9750	9750	9750	1
517	20240625	115600	189101120	9760	9760	9760	9760	3
518	20240625	115500	189071840	9760	9720	9760	9720	301
519	20240625	115400	186146080	9760	9760	9760	9760	1
520	20240625	115300	186136320	9730	9730	9730	9730	0
521	20240625	115200	186136320	9730	9730	9730	9730	0
522	20240625	115100	186136320	9730	9730	9730	9730	3
523	20240625	115000	186107130	9730	9730	9730	9730	0
524	20240625	114900	186107130	9730	9730	9730	9730	30
525	20240625	114800	185815230	9760	9760	9760	9760	17
526	20240625	114700	185649310	9750	9730	9750	9720	112
527	20240625	114600	184558320	9720	9730	9730	9720	26
528	20240625	114500	184305540	9740	9740	9740	9740	1
529	20240625	114400	184295800	9750	9750	9750	9750	0
530	20240625	114300	184295800	9750	9750	9750	9750	0
531	20240625	114200	184295800	9750	9750	9750	9750	0
532	20240625	114100	184295800	9750	9750	9750	9750	1
533	20240625	114000	184286050	9750	9750	9750	9750	10
534	20240625	113900	184188550	9750	9750	9750	9750	0
535	20240625	113800	184188550	9750	9750	9750	9750	0
536	20240625	113700	184188550	9750	9750	9750	9750	0
537	20240625	113600	184188550	9750	9750	9750	9750	1
538	20240625	113500	184178800	9750	9750	9750	9750	0
539	20240625	113400	184178800	9750	9720	9750	9720	85
540	20240625	113300	183352510	9720	9750	9750	9720	221
541	20240625	113200	181204300	9750	9750	9750	9750	0
542	20240625	113100	181204300	9750	9750	9750	9750	1
543	20240625	113000	181194550	9750	9750	9750	9750	1
544	20240625	112900	181184800	9740	9740	9740	9740	10
545	20240625	112800	181087400	9750	9750	9750	9750	0
546	20240625	112700	181087400	9750	9740	9750	9740	20
547	20240625	112600	180892590	9740	9740	9740	9740	1
548	20240625	112500	180882850	9700	9700	9700	9700	0
549	20240625	112400	180882850	9700	9700	9700	9700	0
550	20240625	112300	180882850	9700	9700	9700	9700	0
551	20240625	112200	180882850	9700	9740	9750	9700	104
552	20240625	112100	179873680	9740	9720	9740	9720	21
553	20240625	112000	179669430	9700	9710	9710	9700	1000
554	20240625	111900	169968930	9760	9740	9760	9740	292
555	20240625	111800	167120750	9740	9690	9740	9690	2
556	20240625	111700	167101320	9690	9690	9690	9690	0
557	20240625	111600	167101320	9690	9690	9690	9690	10
558	20240625	111500	167004420	9690	9690	9690	9690	0
559	20240625	111400	167004420	9690	9690	9690	9690	0
560	20240625	111300	167004420	9690	9720	9720	9690	1162
561	20240625	111200	155731350	9700	9780	9780	9700	1000
562	20240625	111100	146026620	9790	9790	9790	9790	51
563	20240625	111000	145527330	9790	9790	9790	9790	0
564	20240625	110900	145527330	9790	9790	9790	9790	0
565	20240625	110800	145527330	9790	9790	9790	9790	0
566	20240625	110700	145527330	9790	9790	9790	9790	0
567	20240625	110600	145527330	9790	9790	9790	9790	0
568	20240625	110500	145527330	9790	9790	9790	9790	57
569	20240625	110400	144969300	9840	9790	9840	9790	11
570	20240625	110300	144861560	9860	9860	9860	9860	10
571	20240625	110200	144762960	9870	9870	9870	9870	0
572	20240625	110100	144762960	9870	9790	9870	9790	365
573	20240625	110000	141188070	9790	9790	9790	9790	10
574	20240625	105900	141090170	9790	9790	9790	9790	230
575	20240625	105800	138838470	9790	9790	9790	9790	0
576	20240625	105700	138838470	9790	9790	9790	9790	0
577	20240625	105600	138838470	9790	9790	9790	9790	0
578	20240625	105500	138838470	9790	9790	9790	9790	0
579	20240625	105400	138838470	9790	9790	9790	9790	0
580	20240625	105300	138838470	9790	9790	9790	9790	0
581	20240625	105200	138838470	9790	9790	9800	9790	146
582	20240625	105100	137409120	9750	9750	9750	9750	65
583	20240625	105000	136775370	9750	9750	9750	9750	1
584	20240625	104900	136765620	9740	9740	9740	9740	0
585	20240625	104800	136765620	9740	9740	9740	9740	20
586	20240625	104700	136570820	9700	9720	9720	9700	200
587	20240625	104600	134630490	9750	9750	9750	9750	62
588	20240625	104500	134025990	9700	9720	9720	9700	2000
589	20240625	104400	114625230	9710	9710	9710	9710	0
590	20240625	104300	114625230	9710	9710	9710	9710	0
591	20240625	104200	114625230	9710	9710	9710	9710	0
592	20240625	104100	114625230	9710	9710	9710	9710	0
593	20240625	104000	114625230	9710	9740	9740	9710	2000
594	20240625	103900	95199290	9740	9740	9740	9740	0
595	20240625	103800	95199290	9740	9740	9740	9740	0
596	20240625	103700	95199290	9740	9740	9740	9740	0
597	20240625	103600	95199290	9740	9740	9740	9740	0
598	20240625	103500	95199290	9740	9740	9740	9740	66
599	20240625	103400	94556450	9730	9730	9730	9730	0
600	20240625	103300	94556450	9730	9730	9730	9730	0
601	20240625	103200	94556450	9730	9730	9730	9730	0
602	20240625	103100	94556450	9730	9730	9730	9730	0
603	20240625	103000	94556450	9730	9780	9780	9730	100
604	20240625	102900	93579590	9780	9780	9780	9780	0
605	20240625	102800	93579590	9780	9780	9780	9780	29
606	20240625	102700	93295970	9780	9780	9780	9780	7
607	20240625	102600	93227510	9770	9770	9770	9770	0
608	20240625	102500	93227510	9770	9770	9770	9770	0
609	20240625	102400	93227510	9770	9770	9770	9770	3
610	20240625	102300	93198200	9770	9780	9790	9710	3922
611	20240625	102200	55038300	9780	9780	9780	9780	16
612	20240625	102100	54881820	9770	9770	9770	9770	89
613	20240625	102000	54012290	9770	9770	9770	9770	0
614	20240625	101900	54012290	9770	9780	9780	9770	39
615	20240625	101800	53631200	9800	9800	9800	9800	0
616	20240625	101700	53631200	9800	9800	9800	9800	2
617	20240625	101600	53611600	9800	9800	9800	9800	0
618	20240625	101500	53611600	9800	9800	9800	9800	0
619	20240625	101400	53611600	9800	9800	9800	9800	0
620	20240625	101300	53611600	9800	9800	9800	9800	0
621	20240625	101200	53611600	9800	9800	9800	9800	16
622	20240625	101100	53454800	9800	9800	9800	9800	169
623	20240625	101000	51798600	9800	9800	9800	9800	0
624	20240625	100900	51798600	9800	9800	9800	9800	0
625	20240625	100800	51798600	9800	9800	9800	9800	0
626	20240625	100700	51798600	9800	9800	9800	9800	1
627	20240625	100600	51788800	9760	9760	9760	9760	0
628	20240625	100500	51788800	9760	9760	9760	9760	0
629	20240625	100400	51788800	9760	9760	9760	9760	0
630	20240625	100300	51788800	9760	9760	9760	9760	0
631	20240625	100200	51788800	9760	9780	9780	9760	652
632	20240625	100100	45420230	9790	9790	9790	9790	10
633	20240625	100000	45322330	9830	9830	9830	9830	10
634	20240625	095900	45224030	9810	9810	9810	9810	20
635	20240625	095800	45027830	9820	9820	9820	9820	0
636	20240625	095700	45027830	9820	9820	9820	9820	10
637	20240625	095600	44929630	9800	9800	9800	9800	0
638	20240625	095500	44929630	9800	9790	9800	9790	50
639	20240625	095400	44440090	9790	9790	9790	9790	0
640	20240625	095300	44440090	9790	9790	9790	9790	0
641	20240625	095200	44440090	9790	9790	9790	9790	153
642	20240625	095100	42942220	9800	9800	9800	9800	0
643	20240625	095000	42942220	9800	9800	9800	9800	0
644	20240625	094900	42942220	9800	9800	9800	9800	100
645	20240625	094800	41962220	9800	9800	9800	9800	1
646	20240625	094700	41952420	9810	9810	9810	9810	0
647	20240625	094600	41952420	9810	9810	9810	9810	1
648	20240625	094500	41942610	9790	9790	9790	9790	24
649	20240625	094400	41707650	9800	9800	9800	9800	0
650	20240625	094300	41707650	9800	9800	9800	9800	0
651	20240625	094200	41707650	9800	9800	9800	9800	0
652	20240625	094100	41707650	9800	9800	9800	9800	0
653	20240625	094000	41707650	9800	9800	9800	9800	0
654	20240625	093900	41707650	9800	9800	9800	9800	386
655	20240625	093800	37924850	9810	9810	9810	9810	0
656	20240625	093700	37924850	9810	9820	9820	9810	111
657	20240625	093600	36834930	9840	9840	9840	9840	0
658	20240625	093500	36834930	9840	9840	9840	9840	113
659	20240625	093400	35723010	9840	9840	9840	9840	158
660	20240625	093300	34168290	9840	9840	9840	9840	1
661	20240625	093200	34158450	9770	9770	9770	9770	0
662	20240625	093100	34158450	9770	9770	9770	9770	0
663	20240625	093000	34158450	9770	9770	9770	9770	512
664	20240625	092900	29156210	9840	9800	9840	9800	21
665	20240625	092800	28950370	9770	9790	9790	9770	50
666	20240625	092700	28461180	9800	9800	9800	9800	0
667	20240625	092600	28461180	9800	9800	9800	9800	0
668	20240625	092500	28461180	9800	9800	9800	9800	4
669	20240625	092400	28421980	9800	9810	9810	9800	476
670	20240625	092300	23755670	9840	9840	9840	9840	1
671	20240625	092200	23745830	9840	9840	9840	9840	1
672	20240625	092100	23735990	9810	9840	9840	9810	481
673	20240625	092000	19017160	9850	9850	9850	9850	4
674	20240625	091900	18977760	9850	9870	9870	9850	16
675	20240625	091800	18820100	9870	9870	9870	9870	0
676	20240625	091700	18820100	9870	9870	9870	9870	0
677	20240625	091600	18820100	9870	9870	9870	9870	1
678	20240625	091500	18810230	9810	9810	9810	9810	0
679	20240625	091400	18810230	9810	9810	9810	9810	3
680	20240625	091300	18780800	9890	9890	9890	9890	0
681	20240625	091200	18780800	9890	9800	9890	9800	278
682	20240625	091100	16055210	9800	9850	9850	9800	1052
683	20240625	091000	5745520	9840	9870	9870	9840	518
684	20240625	090900	643300	9890	9890	9890	9890	0
685	20240625	090800	643300	9890	9890	9890	9890	0
686	20240625	090700	643300	9890	9890	9890	9890	0
687	20240625	090600	643300	9890	9890	9890	9890	3
688	20240625	090500	613630	9890	9890	9890	9890	1
689	20240625	090400	603740	9890	9890	9890	9890	1
690	20240625	090300	593850	9880	9880	9880	9880	1
691	20240625	090200	583970	9890	9890	9890	9890	3
692	20240625	090100	554300	9880	9880	9880	9880	0
693	20240625	090000	554300	9880	9900	9900	9880	56