KissMeData/327260/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	211700	195600090	9050	9050	9050	9050	1434
3	20240625	211600	195600090	9050	9050	9050	9050	0
4	20240625	211500	195600090	9050	9050	9050	9050	0
5	20240625	211400	195600090	9050	9050	9050	9050	0
6	20240625	211300	195600090	9050	9050	9050	9050	0
7	20240625	211200	195600090	9050	9050	9050	9050	0
8	20240625	211100	195600090	9050	9050	9050	9050	0
9	20240625	211000	195600090	9050	9050	9050	9050	0
10	20240625	210900	195600090	9050	9050	9050	9050	0
11	20240625	210800	195600090	9050	9050	9050	9050	0
12	20240625	210700	195600090	9050	9050	9050	9050	0
13	20240625	210600	195600090	9050	9050	9050	9050	0
14	20240625	210500	195600090	9050	9050	9050	9050	0
15	20240625	210400	195600090	9050	9050	9050	9050	0
16	20240625	210300	195600090	9050	9050	9050	9050	0
17	20240625	210200	195600090	9050	9050	9050	9050	0
18	20240625	210100	195600090	9050	9050	9050	9050	0
19	20240625	210000	195600090	9050	9050	9050	9050	0
20	20240625	205900	195600090	9050	9050	9050	9050	0
21	20240625	205800	195600090	9050	9050	9050	9050	0
22	20240625	205700	195600090	9050	9050	9050	9050	0
23	20240625	205600	195600090	9050	9050	9050	9050	0
24	20240625	205500	195600090	9050	9050	9050	9050	0
25	20240625	205400	195600090	9050	9050	9050	9050	0
26	20240625	205300	195600090	9050	9050	9050	9050	0
27	20240625	205200	195600090	9050	9050	9050	9050	0
28	20240625	205100	195600090	9050	9050	9050	9050	0
29	20240625	205000	195600090	9050	9050	9050	9050	0
30	20240625	204900	195600090	9050	9050	9050	9050	0
31	20240625	204800	195600090	9050	9050	9050	9050	0
32	20240625	204700	195600090	9050	9050	9050	9050	1434
33	20240625	204600	195600090	9050	9050	9050	9050	0
34	20240625	204500	195600090	9050	9050	9050	9050	0
35	20240625	204400	195600090	9050	9050	9050	9050	0
36	20240625	204300	195600090	9050	9050	9050	9050	0
37	20240625	204200	195600090	9050	9050	9050	9050	0
38	20240625	204100	195600090	9050	9050	9050	9050	0
39	20240625	204000	195600090	9050	9050	9050	9050	0
40	20240625	203900	195600090	9050	9050	9050	9050	0
41	20240625	203800	195600090	9050	9050	9050	9050	0
42	20240625	203700	195600090	9050	9050	9050	9050	0
43	20240625	203600	195600090	9050	9050	9050	9050	0
44	20240625	203500	195600090	9050	9050	9050	9050	0
45	20240625	203400	195600090	9050	9050	9050	9050	0
46	20240625	203300	195600090	9050	9050	9050	9050	0
47	20240625	203200	195600090	9050	9050	9050	9050	0
48	20240625	203100	195600090	9050	9050	9050	9050	0
49	20240625	203000	195600090	9050	9050	9050	9050	0
50	20240625	202900	195600090	9050	9050	9050	9050	0
51	20240625	202800	195600090	9050	9050	9050	9050	0
52	20240625	202700	195600090	9050	9050	9050	9050	0
53	20240625	202600	195600090	9050	9050	9050	9050	0
54	20240625	202500	195600090	9050	9050	9050	9050	0
55	20240625	202400	195600090	9050	9050	9050	9050	0
56	20240625	202300	195600090	9050	9050	9050	9050	0
57	20240625	202200	195600090	9050	9050	9050	9050	0
58	20240625	202100	195600090	9050	9050	9050	9050	0
59	20240625	202000	195600090	9050	9050	9050	9050	0
60	20240625	201900	195600090	9050	9050	9050	9050	0
61	20240625	201800	195600090	9050	9050	9050	9050	0
62	20240625	201700	195600090	9050	9050	9050	9050	1434
63	20240625	201600	195600090	9050	9050	9050	9050	0
64	20240625	201500	195600090	9050	9050	9050	9050	0
65	20240625	201400	195600090	9050	9050	9050	9050	0
66	20240625	201300	195600090	9050	9050	9050	9050	0
67	20240625	201200	195600090	9050	9050	9050	9050	0
68	20240625	201100	195600090	9050	9050	9050	9050	0
69	20240625	201000	195600090	9050	9050	9050	9050	0
70	20240625	200900	195600090	9050	9050	9050	9050	0
71	20240625	200800	195600090	9050	9050	9050	9050	0
72	20240625	200700	195600090	9050	9050	9050	9050	0
73	20240625	200600	195600090	9050	9050	9050	9050	0
74	20240625	200500	195600090	9050	9050	9050	9050	0
75	20240625	200400	195600090	9050	9050	9050	9050	0
76	20240625	200300	195600090	9050	9050	9050	9050	0
77	20240625	200200	195600090	9050	9050	9050	9050	0
78	20240625	200100	195600090	9050	9050	9050	9050	0
79	20240625	200000	195600090	9050	9050	9050	9050	0
80	20240625	195900	195600090	9050	9050	9050	9050	0
81	20240625	195800	195600090	9050	9050	9050	9050	0
82	20240625	195700	195600090	9050	9050	9050	9050	0
83	20240625	195600	195600090	9050	9050	9050	9050	0
84	20240625	195500	195600090	9050	9050	9050	9050	0
85	20240625	195400	195600090	9050	9050	9050	9050	0
86	20240625	195300	195600090	9050	9050	9050	9050	0
87	20240625	195200	195600090	9050	9050	9050	9050	0
88	20240625	195100	195600090	9050	9050	9050	9050	0
89	20240625	195000	195600090	9050	9050	9050	9050	0
90	20240625	194900	195600090	9050	9050	9050	9050	0
91	20240625	194800	195600090	9050	9050	9050	9050	0
92	20240625	194700	195600090	9050	9050	9050	9050	1434
93	20240625	194600	195600090	9050	9050	9050	9050	0
94	20240625	194500	195600090	9050	9050	9050	9050	0
95	20240625	194400	195600090	9050	9050	9050	9050	0
96	20240625	194300	195600090	9050	9050	9050	9050	0
97	20240625	194200	195600090	9050	9050	9050	9050	0
98	20240625	194100	195600090	9050	9050	9050	9050	0
99	20240625	194000	195600090	9050	9050	9050	9050	0
100	20240625	193900	195600090	9050	9050	9050	9050	0
101	20240625	193800	195600090	9050	9050	9050	9050	0
102	20240625	193700	195600090	9050	9050	9050	9050	0
103	20240625	193600	195600090	9050	9050	9050	9050	0
104	20240625	193500	195600090	9050	9050	9050	9050	0
105	20240625	193400	195600090	9050	9050	9050	9050	0
106	20240625	193300	195600090	9050	9050	9050	9050	0
107	20240625	193200	195600090	9050	9050	9050	9050	0
108	20240625	193100	195600090	9050	9050	9050	9050	0
109	20240625	193000	195600090	9050	9050	9050	9050	0
110	20240625	192900	195600090	9050	9050	9050	9050	0
111	20240625	192800	195600090	9050	9050	9050	9050	0
112	20240625	192700	195600090	9050	9050	9050	9050	0
113	20240625	192600	195600090	9050	9050	9050	9050	0
114	20240625	192500	195600090	9050	9050	9050	9050	0
115	20240625	192400	195600090	9050	9050	9050	9050	0
116	20240625	192300	195600090	9050	9050	9050	9050	0
117	20240625	192200	195600090	9050	9050	9050	9050	0
118	20240625	192100	195600090	9050	9050	9050	9050	0
119	20240625	192000	195600090	9050	9050	9050	9050	0
120	20240625	191900	195600090	9050	9050	9050	9050	0
121	20240625	191800	195600090	9050	9050	9050	9050	0
122	20240625	191700	195600090	9050	9050	9050	9050	1434
123	20240625	191600	195600090	9050	9050	9050	9050	0
124	20240625	191500	195600090	9050	9050	9050	9050	0
125	20240625	191400	195600090	9050	9050	9050	9050	0
126	20240625	191300	195600090	9050	9050	9050	9050	0
127	20240625	191200	195600090	9050	9050	9050	9050	0
128	20240625	191100	195600090	9050	9050	9050	9050	0
129	20240625	191000	195600090	9050	9050	9050	9050	0
130	20240625	190900	195600090	9050	9050	9050	9050	0
131	20240625	190800	195600090	9050	9050	9050	9050	0
132	20240625	190700	195600090	9050	9050	9050	9050	0
133	20240625	190600	195600090	9050	9050	9050	9050	0
134	20240625	190500	195600090	9050	9050	9050	9050	0
135	20240625	190400	195600090	9050	9050	9050	9050	0
136	20240625	190300	195600090	9050	9050	9050	9050	0
137	20240625	190200	195600090	9050	9050	9050	9050	0
138	20240625	190100	195600090	9050	9050	9050	9050	0
139	20240625	190000	195600090	9050	9050	9050	9050	0
140	20240625	185900	195600090	9050	9050	9050	9050	0
141	20240625	185800	195600090	9050	9050	9050	9050	0
142	20240625	185700	195600090	9050	9050	9050	9050	0
143	20240625	185600	195600090	9050	9050	9050	9050	0
144	20240625	185500	195600090	9050	9050	9050	9050	0
145	20240625	185400	195600090	9050	9050	9050	9050	0
146	20240625	185300	195600090	9050	9050	9050	9050	0
147	20240625	185200	195600090	9050	9050	9050	9050	0
148	20240625	185100	195600090	9050	9050	9050	9050	0
149	20240625	185000	195600090	9050	9050	9050	9050	0
150	20240625	184900	195600090	9050	9050	9050	9050	0
151	20240625	184800	195600090	9050	9050	9050	9050	0
152	20240625	184700	195600090	9050	9050	9050	9050	1434
153	20240625	184600	195600090	9050	9050	9050	9050	0
154	20240625	184500	195600090	9050	9050	9050	9050	0
155	20240625	184400	195600090	9050	9050	9050	9050	0
156	20240625	184300	195600090	9050	9050	9050	9050	0
157	20240625	184200	195600090	9050	9050	9050	9050	0
158	20240625	184100	195600090	9050	9050	9050	9050	0
159	20240625	184000	195600090	9050	9050	9050	9050	0
160	20240625	183900	195600090	9050	9050	9050	9050	0
161	20240625	183800	195600090	9050	9050	9050	9050	0
162	20240625	183700	195600090	9050	9050	9050	9050	0
163	20240625	183600	195600090	9050	9050	9050	9050	0
164	20240625	183500	195600090	9050	9050	9050	9050	0
165	20240625	183400	195600090	9050	9050	9050	9050	0
166	20240625	183300	195600090	9050	9050	9050	9050	0
167	20240625	183200	195600090	9050	9050	9050	9050	0
168	20240625	183100	195600090	9050	9050	9050	9050	0
169	20240625	183000	195600090	9050	9050	9050	9050	0
170	20240625	182900	195600090	9050	9050	9050	9050	0
171	20240625	182800	195600090	9050	9050	9050	9050	0
172	20240625	182700	195600090	9050	9050	9050	9050	0
173	20240625	182600	195600090	9050	9050	9050	9050	0
174	20240625	182500	195600090	9050	9050	9050	9050	0
175	20240625	182400	195600090	9050	9050	9050	9050	0
176	20240625	182300	195600090	9050	9050	9050	9050	0
177	20240625	182200	195600090	9050	9050	9050	9050	0
178	20240625	182100	195600090	9050	9050	9050	9050	0
179	20240625	182000	195600090	9050	9050	9050	9050	0
180	20240625	181900	195600090	9050	9050	9050	9050	0
181	20240625	181800	195600090	9050	9050	9050	9050	0
182	20240625	181700	195600090	9050	9050	9050	9050	1434
183	20240625	181600	195600090	9050	9050	9050	9050	0
184	20240625	181500	195600090	9050	9050	9050	9050	0
185	20240625	181400	195600090	9050	9050	9050	9050	0
186	20240625	181300	195600090	9050	9050	9050	9050	0
187	20240625	181200	195600090	9050	9050	9050	9050	0
188	20240625	181100	195600090	9050	9050	9050	9050	0
189	20240625	181000	195600090	9050	9050	9050	9050	0
190	20240625	180900	195600090	9050	9050	9050	9050	0
191	20240625	180800	195600090	9050	9050	9050	9050	0
192	20240625	180700	195600090	9050	9050	9050	9050	0
193	20240625	180600	195600090	9050	9050	9050	9050	0
194	20240625	180500	195600090	9050	9050	9050	9050	0
195	20240625	180400	195600090	9050	9050	9050	9050	0
196	20240625	180300	195600090	9050	9050	9050	9050	0
197	20240625	180200	195600090	9050	9050	9050	9050	0
198	20240625	180100	195600090	9050	9050	9050	9050	0
199	20240625	180000	195600090	9050	9050	9050	9050	0
200	20240625	175900	195600090	9050	9050	9050	9050	0
201	20240625	175800	195600090	9050	9050	9050	9050	0
202	20240625	175700	195600090	9050	9050	9050	9050	0
203	20240625	175600	195600090	9050	9050	9050	9050	0
204	20240625	175500	195600090	9050	9050	9050	9050	0
205	20240625	175400	195600090	9050	9050	9050	9050	0
206	20240625	175300	195600090	9050	9050	9050	9050	0
207	20240625	175200	195600090	9050	9050	9050	9050	0
208	20240625	175100	195600090	9050	9050	9050	9050	0
209	20240625	175000	195600090	9050	9050	9050	9050	0
210	20240625	174900	195600090	9050	9050	9050	9050	0
211	20240625	174800	195600090	9050	9050	9050	9050	0
212	20240625	174700	195600090	9050	9050	9050	9050	1434
213	20240625	174600	195600090	9050	9050	9050	9050	0
214	20240625	174500	195600090	9050	9050	9050	9050	0
215	20240625	174400	195600090	9050	9050	9050	9050	0
216	20240625	174300	195600090	9050	9050	9050	9050	0
217	20240625	174200	195600090	9050	9050	9050	9050	0
218	20240625	174100	195600090	9050	9050	9050	9050	0
219	20240625	174000	195600090	9050	9050	9050	9050	0
220	20240625	173900	195600090	9050	9050	9050	9050	0
221	20240625	173800	195600090	9050	9050	9050	9050	0
222	20240625	173700	195600090	9050	9050	9050	9050	0
223	20240625	173600	195600090	9050	9050	9050	9050	0
224	20240625	173500	195600090	9050	9050	9050	9050	0
225	20240625	173400	195600090	9050	9050	9050	9050	0
226	20240625	173300	195600090	9050	9050	9050	9050	0
227	20240625	173200	195600090	9050	9050	9050	9050	0
228	20240625	173100	195600090	9050	9050	9050	9050	0
229	20240625	173000	195600090	9050	9050	9050	9050	0
230	20240625	172900	195600090	9050	9050	9050	9050	0
231	20240625	172800	195600090	9050	9050	9050	9050	0
232	20240625	172700	195600090	9050	9050	9050	9050	0
233	20240625	172600	195600090	9050	9050	9050	9050	0
234	20240625	172500	195600090	9050	9050	9050	9050	0
235	20240625	172400	195600090	9050	9050	9050	9050	0
236	20240625	172300	195600090	9050	9050	9050	9050	0
237	20240625	172200	195600090	9050	9050	9050	9050	0
238	20240625	172100	195600090	9050	9050	9050	9050	0
239	20240625	172000	195600090	9050	9050	9050	9050	0
240	20240625	171900	195600090	9050	9050	9050	9050	0
241	20240625	171800	195600090	9050	9050	9050	9050	0
242	20240625	171700	195600090	9050	9050	9050	9050	1434
243	20240625	171600	195600090	9050	9050	9050	9050	0
244	20240625	171500	195600090	9050	9050	9050	9050	0
245	20240625	171400	195600090	9050	9050	9050	9050	0
246	20240625	171300	195600090	9050	9050	9050	9050	0
247	20240625	171200	195600090	9050	9050	9050	9050	0
248	20240625	171100	195600090	9050	9050	9050	9050	0
249	20240625	171000	195600090	9050	9050	9050	9050	0
250	20240625	170900	195600090	9050	9050	9050	9050	0
251	20240625	170800	195600090	9050	9050	9050	9050	0
252	20240625	170700	195600090	9050	9050	9050	9050	0
253	20240625	170600	195600090	9050	9050	9050	9050	0
254	20240625	170500	195600090	9050	9050	9050	9050	0
255	20240625	170400	195600090	9050	9050	9050	9050	0
256	20240625	170300	195600090	9050	9050	9050	9050	0
257	20240625	170200	195600090	9050	9050	9050	9050	0
258	20240625	170100	195600090	9050	9050	9050	9050	0
259	20240625	170000	195600090	9050	9050	9050	9050	0
260	20240625	165900	195600090	9050	9050	9050	9050	0
261	20240625	165800	195600090	9050	9050	9050	9050	0
262	20240625	165700	195600090	9050	9050	9050	9050	0
263	20240625	165600	195600090	9050	9050	9050	9050	0
264	20240625	165500	195600090	9050	9050	9050	9050	0
265	20240625	165400	195600090	9050	9050	9050	9050	0
266	20240625	165300	195600090	9050	9050	9050	9050	0
267	20240625	165200	195600090	9050	9050	9050	9050	0
268	20240625	165100	195600090	9050	9050	9050	9050	0
269	20240625	165000	195600090	9050	9050	9050	9050	0
270	20240625	164900	195600090	9050	9050	9050	9050	0
271	20240625	164800	195600090	9050	9050	9050	9050	0
272	20240625	164700	195600090	9050	9050	9050	9050	1434
273	20240625	164600	195600090	9050	9050	9050	9050	0
274	20240625	164500	195600090	9050	9050	9050	9050	0
275	20240625	164400	195600090	9050	9050	9050	9050	0
276	20240625	164300	195600090	9050	9050	9050	9050	0
277	20240625	164200	195600090	9050	9050	9050	9050	0
278	20240625	164100	195600090	9050	9050	9050	9050	0
279	20240625	164000	195600090	9050	9050	9050	9050	0
280	20240625	163900	195600090	9050	9050	9050	9050	0
281	20240625	163800	195600090	9050	9050	9050	9050	0
282	20240625	163700	195600090	9050	9050	9050	9050	0
283	20240625	163600	195600090	9050	9050	9050	9050	0
284	20240625	163500	195600090	9050	9050	9050	9050	0
285	20240625	163400	195600090	9050	9050	9050	9050	0
286	20240625	163300	195600090	9050	9050	9050	9050	0
287	20240625	163200	195600090	9050	9050	9050	9050	0
288	20240625	163100	195600090	9050	9050	9050	9050	0
289	20240625	163000	195600090	9050	9050	9050	9050	0
290	20240625	162900	195600090	9050	9050	9050	9050	0
291	20240625	162800	195600090	9050	9050	9050	9050	0
292	20240625	162700	195600090	9050	9050	9050	9050	0
293	20240625	162600	195600090	9050	9050	9050	9050	0
294	20240625	162500	195600090	9050	9050	9050	9050	0
295	20240625	162400	195600090	9050	9050	9050	9050	0
296	20240625	162300	195600090	9050	9050	9050	9050	0
297	20240625	162200	195600090	9050	9050	9050	9050	0
298	20240625	162100	195600090	9050	9050	9050	9050	0
299	20240625	162000	195600090	9050	9050	9050	9050	0
300	20240625	161900	195600090	9050	9050	9050	9050	0
301	20240625	161800	195600090	9050	9050	9050	9050	0
302	20240625	161700	195600090	9050	9050	9050	9050	1434
303	20240625	161600	195600090	9050	9050	9050	9050	0
304	20240625	161500	195600090	9050	9050	9050	9050	0
305	20240625	161400	195600090	9050	9050	9050	9050	0
306	20240625	161300	195600090	9050	9050	9050	9050	0
307	20240625	161200	195600090	9050	9050	9050	9050	0
308	20240625	161100	195600090	9050	9050	9050	9050	0
309	20240625	161000	195600090	9050	9050	9050	9050	0
310	20240625	160900	195600090	9050	9050	9050	9050	0
311	20240625	160800	195600090	9050	9050	9050	9050	0
312	20240625	160700	195600090	9050	9050	9050	9050	0
313	20240625	160600	195600090	9050	9050	9050	9050	0
314	20240625	160500	195600090	9050	9050	9050	9050	0
315	20240625	160400	195600090	9050	9050	9050	9050	0
316	20240625	160300	195600090	9050	9050	9050	9050	0
317	20240625	160200	195600090	9050	9050	9050	9050	0
318	20240625	160100	195600090	9050	9050	9050	9050	0
319	20240625	160000	195600090	9050	9050	9050	9050	0
320	20240625	155900	195600090	9050	9050	9050	9050	0
321	20240625	155800	195600090	9050	9050	9050	9050	0
322	20240625	155700	195600090	9050	9050	9050	9050	0
323	20240625	155600	195600090	9050	9050	9050	9050	0
324	20240625	155500	195600090	9050	9050	9050	9050	0
325	20240625	155400	195600090	9050	9050	9050	9050	0
326	20240625	155300	195600090	9050	9050	9050	9050	0
327	20240625	155200	195600090	9050	9050	9050	9050	0
328	20240625	155100	195600090	9050	9050	9050	9050	0
329	20240625	155000	195600090	9050	9050	9050	9050	0
330	20240625	154900	195600090	9050	9050	9050	9050	0
331	20240625	154800	195600090	9050	9050	9050	9050	0
332	20240625	154700	195600090	9050	9050	9050	9050	1434
333	20240625	154600	195600090	9050	9050	9050	9050	0
334	20240625	154500	195600090	9050	9050	9050	9050	0
335	20240625	154400	195600090	9050	9050	9050	9050	0
336	20240625	154300	195600090	9050	9050	9050	9050	0
337	20240625	154200	195600090	9050	9050	9050	9050	0
338	20240625	154100	195600090	9050	9050	9050	9050	0
339	20240625	154000	195600090	9050	9050	9050	9050	0
340	20240625	153900	195600090	9050	9050	9050	9050	0
341	20240625	153800	195600090	9050	9050	9050	9050	0
342	20240625	153700	195600090	9050	9050	9050	9050	0
343	20240625	153600	195600090	9050	9050	9050	9050	0
344	20240625	153500	195600090	9050	9050	9050	9050	0
345	20240625	153400	195600090	9050	9050	9050	9050	0
346	20240625	153300	195600090	9050	9050	9050	9050	0
347	20240625	153200	195600090	9050	9050	9050	9050	0
348	20240625	153100	195600090	9050	9050	9050	9050	0
349	20240625	153000	195600090	9050	9050	9050	9050	1434
350	20240625	152900	182622390	9050	9050	9050	9050	0
351	20240625	152800	182622390	9050	9050	9050	9050	0
352	20240625	152700	182622390	9050	9050	9050	9050	0
353	20240625	152600	182622390	9050	9050	9050	9050	0
354	20240625	152500	182622390	9050	9050	9050	9050	0
355	20240625	152400	182622390	9050	9050	9050	9050	0
356	20240625	152300	182622390	9050	9050	9050	9050	0
357	20240625	152200	182622390	9050	9050	9050	9050	0
358	20240625	152100	182622390	9050	9050	9050	9050	0
359	20240625	152000	182622390	9050	9050	9050	9050	0
360	20240625	151900	182622390	9050	9060	9060	8950	236
361	20240625	151800	180488210	9000	9070	9070	9000	149
362	20240625	151700	179143780	9000	9000	9000	9000	26
363	20240625	151600	178909780	9080	9080	9080	9080	0
364	20240625	151500	178909780	9080	9080	9080	9080	0
365	20240625	151400	178909780	9080	9000	9080	9000	76
366	20240625	151300	178225690	8990	8990	8990	8990	100
367	20240625	151200	177326690	9000	9000	9000	9000	0
368	20240625	151100	177326690	9000	9000	9000	9000	0
369	20240625	151000	177326690	9000	9000	9000	9000	0
370	20240625	150900	177326690	9000	9000	9000	9000	0
371	20240625	150800	177326690	9000	9000	9000	9000	0
372	20240625	150700	177326690	9000	9000	9000	9000	0
373	20240625	150600	177326690	9000	9000	9000	9000	0
374	20240625	150500	177326690	9000	9000	9000	9000	0
375	20240625	150400	177326690	9000	9000	9000	9000	11
376	20240625	150300	177227690	9000	9000	9000	9000	2
377	20240625	150200	177209690	8990	8990	8990	8990	30
378	20240625	150100	176939990	8990	8870	8990	8870	96
379	20240625	150000	176088230	8890	8880	8890	8870	67
380	20240625	145900	175492970	8890	8880	8890	8870	42
381	20240625	145800	175120380	8870	8880	8890	8870	19
382	20240625	145700	174951770	8870	8880	8880	8870	39
383	20240625	145600	174605690	8880	8880	8880	8880	16
384	20240625	145500	174463610	8880	8880	8880	8880	23
385	20240625	145400	174259370	8880	8870	8880	8870	46
386	20240625	145300	173851000	8870	8870	8870	8870	23
387	20240625	145200	173646990	8870	8870	8880	8870	26
388	20240625	145100	173416260	8870	8870	8870	8870	24
389	20240625	145000	173203380	8870	8880	8880	8870	12
390	20240625	144900	173096920	8880	8890	8890	8870	29
391	20240625	144800	172839460	8880	8890	8900	8880	34
392	20240625	144700	172537220	8880	8890	8890	8870	33
393	20240625	144600	172244380	8890	8890	8890	8890	3
394	20240625	144500	172217710	8870	8870	8870	8870	0
395	20240625	144400	172217710	8870	8870	8870	8870	0
396	20240625	144300	172217710	8870	8920	8960	8870	174
397	20240625	144200	170670070	8990	8990	8990	8990	0
398	20240625	144100	170670070	8990	8990	8990	8990	38
399	20240625	144000	170328450	8990	8990	8990	8990	37
400	20240625	143900	169995820	8990	8990	8990	8980	34
401	20240625	143800	169690270	9110	9110	9110	9110	0
402	20240625	143700	169690270	9110	9010	9110	9010	1477
403	20240625	143600	156290080	9030	9030	9030	9030	10
404	20240625	143500	156199780	9030	8980	9030	8980	264
405	20240625	143400	153819080	8980	8900	8980	8900	1193
406	20240625	143300	143139290	8890	8840	8900	8840	76
407	20240625	143200	142465500	8840	8840	8850	8840	26
408	20240625	143100	142235640	8840	8840	8850	8840	29
409	20240625	143000	141979230	8840	8840	8840	8840	21
410	20240625	142900	141793590	8840	8850	8850	8840	61
411	20240625	142800	141254070	8850	8850	8850	8850	44
412	20240625	142700	140864670	8850	8850	8850	8850	24
413	20240625	142600	140652270	8850	8850	8860	8850	36
414	20240625	142500	140333540	8840	8840	8840	8840	23
415	20240625	142400	140130220	8840	8840	8840	8840	35
416	20240625	142300	139820820	8840	8840	8840	8840	23
417	20240625	142200	139617500	8840	8840	8840	8840	13
418	20240625	142100	139502580	8850	8850	8850	8850	24
419	20240625	142000	139290180	8850	8850	8850	8850	23
420	20240625	141900	139086630	8850	8850	8850	8850	11
421	20240625	141800	138989280	8850	8850	8850	8850	0
422	20240625	141700	138989280	8850	8850	8850	8850	3
423	20240625	141600	138962730	8950	8950	8950	8950	0
424	20240625	141500	138962730	8950	8900	8950	8890	1062
425	20240625	141400	129520850	8890	8860	8890	8860	55
426	20240625	141300	129032480	8850	8850	8850	8850	34
427	20240625	141200	128731580	8860	8830	8860	8830	67
428	20240625	141100	128139320	8830	8830	8830	8830	23
429	20240625	141000	127936230	8830	8820	8830	8820	26
430	20240625	140900	127706890	8820	8830	8830	8820	28
431	20240625	140800	127459880	8820	8820	8820	8820	23
432	20240625	140700	127257020	8820	8820	8820	8820	35
433	20240625	140600	126948320	8820	8830	8830	8820	22
434	20240625	140500	126754250	8830	8820	8830	8820	37
435	20240625	140400	126427780	8820	8820	8820	8820	159
436	20240625	140300	125025400	8820	8820	8820	8820	23
437	20240625	140200	124822540	8820	8820	8820	8820	11
438	20240625	140100	124725520	8820	8820	8820	8820	0
439	20240625	140000	124725520	8820	8830	8830	8820	52
440	20240625	135900	124266730	8880	8840	8880	8840	50
441	20240625	135800	123823950	8830	8830	8830	8830	23
442	20240625	135700	123620860	8830	8830	8830	8830	64
443	20240625	135600	123055740	8830	8830	8830	8830	24
444	20240625	135500	122843820	8840	8830	8840	8830	42
445	20240625	135400	122472880	8840	8830	8840	8830	24
446	20240625	135300	122260950	8830	8840	8840	8830	313
447	20240625	135200	119497100	8840	8840	8840	8840	23
448	20240625	135100	119293780	8840	8840	8840	8840	23
449	20240625	135000	119090460	8890	8890	8890	8890	0
450	20240625	134900	119090460	8890	8890	8890	8890	0
451	20240625	134800	119090460	8890	8830	8890	8830	67
452	20240625	134700	118497730	8830	8830	8830	8830	16
453	20240625	134600	118356450	8830	8830	8830	8830	23
454	20240625	134500	118153360	8850	8850	8850	8850	0
455	20240625	134400	118153360	8850	8860	8860	8840	1437
456	20240625	134300	105439000	8860	8860	8860	8860	84
457	20240625	134200	104694760	8880	8860	8880	8860	32
458	20240625	134100	104410950	8890	8890	8890	8890	10
459	20240625	134000	104322050	8860	8890	8890	8860	32
460	20240625	133900	104038410	8900	8900	8900	8900	1162
461	20240625	133800	93696610	8910	8910	8910	8910	54
462	20240625	133700	93215470	8910	8910	8910	8910	11
463	20240625	133600	93117460	8940	8940	8940	8940	115
464	20240625	133500	92089360	8950	8950	8950	8950	204
465	20240625	133400	90263560	8980	8980	8980	8980	0
466	20240625	133300	90263560	8980	8980	8980	8980	0
467	20240625	133200	90263560	8980	8980	8980	8980	0
468	20240625	133100	90263560	8980	8980	8980	8980	3
469	20240625	133000	90236620	8950	8970	8980	8950	26
470	20240625	132900	90003630	8970	8950	8970	8950	115
471	20240625	132800	88974280	8950	8950	8950	8950	0
472	20240625	132700	88974280	8950	8950	8950	8950	30
473	20240625	132600	88705780	8970	8970	8970	8970	0
474	20240625	132500	88705780	8970	8970	8970	8970	0
475	20240625	132400	88705780	8970	8970	8970	8970	0
476	20240625	132300	88705780	8970	8970	8970	8970	1
477	20240625	132200	88696810	8950	8950	8950	8950	8
478	20240625	132100	88625210	8940	8940	8940	8940	0
479	20240625	132000	88625210	8940	8940	8940	8940	0
480	20240625	131900	88625210	8940	8940	8940	8940	0
481	20240625	131800	88625210	8940	8940	8940	8940	0
482	20240625	131700	88625210	8940	8940	8940	8940	0
483	20240625	131600	88625210	8940	8940	8940	8940	0
484	20240625	131500	88625210	8940	8940	8940	8940	0
485	20240625	131400	88625210	8940	8940	8940	8940	0
486	20240625	131300	88625210	8940	8940	8940	8940	0
487	20240625	131200	88625210	8940	8940	8940	8940	0
488	20240625	131100	88625210	8940	8940	8940	8940	0
489	20240625	131000	88625210	8940	8940	8940	8940	0
490	20240625	130900	88625210	8940	8940	8940	8940	0
491	20240625	130800	88625210	8940	8940	8940	8940	0
492	20240625	130700	88625210	8940	8940	8940	8940	65
493	20240625	130600	88044110	8940	8940	8940	8940	0
494	20240625	130500	88044110	8940	8940	8940	8940	0
495	20240625	130400	88044110	8940	8940	8940	8940	50
496	20240625	130300	87597110	8950	8950	8950	8950	0
497	20240625	130200	87597110	8950	8950	8950	8950	0
498	20240625	130100	87597110	8950	8950	8950	8950	0
499	20240625	130000	87597110	8950	8950	8950	8950	40
500	20240625	125900	87239110	8950	8950	8950	8950	0
501	20240625	125800	87239110	8950	8950	8950	8950	0
502	20240625	125700	87239110	8950	8950	8950	8950	0
503	20240625	125600	87239110	8950	8950	8950	8950	0
504	20240625	125500	87239110	8950	8950	8950	8950	0
505	20240625	125400	87239110	8950	8950	8950	8950	0
506	20240625	125300	87239110	8950	8950	8950	8950	2
507	20240625	125200	87221210	8950	8950	8950	8950	0
508	20240625	125100	87221210	8950	8950	8950	8950	0
509	20240625	125000	87221210	8950	8950	8950	8950	0
510	20240625	124900	87221210	8950	8950	8950	8950	0
511	20240625	124800	87221210	8950	8950	8950	8950	0
512	20240625	124700	87221210	8950	8950	8950	8950	0
513	20240625	124600	87221210	8950	8950	8950	8950	0
514	20240625	124500	87221210	8950	8950	8950	8950	1
515	20240625	124400	87212260	8920	8920	8920	8920	0
516	20240625	124300	87212260	8920	8920	8920	8920	11
517	20240625	124200	87114140	8920	8920	8920	8920	0
518	20240625	124100	87114140	8920	8920	8920	8920	0
519	20240625	124000	87114140	8920	8920	8920	8920	21
520	20240625	123900	86926820	8930	8930	8930	8930	0
521	20240625	123800	86926820	8930	8930	8930	8930	0
522	20240625	123700	86926820	8930	8930	8930	8930	0
523	20240625	123600	86926820	8930	8930	8930	8930	0
524	20240625	123500	86926820	8930	8930	8930	8930	0
525	20240625	123400	86926820	8930	8920	8930	8920	108
526	20240625	123300	85963310	8920	8920	8920	8920	0
527	20240625	123200	85963310	8920	8920	8920	8920	220
528	20240625	123100	84000910	8920	8920	8920	8920	0
529	20240625	123000	84000910	8920	8920	8920	8920	0
530	20240625	122900	84000910	8920	8920	8920	8920	0
531	20240625	122800	84000910	8920	8920	8920	8920	1
532	20240625	122700	83991990	8910	8900	8910	8900	74
533	20240625	122600	83332710	8870	8870	8870	8870	0
534	20240625	122500	83332710	8870	8870	8870	8870	0
535	20240625	122400	83332710	8870	8870	8870	8870	0
536	20240625	122300	83332710	8870	8870	8870	8870	0
537	20240625	122200	83332710	8870	8870	8870	8870	0
538	20240625	122100	83332710	8870	8870	8870	8870	0
539	20240625	122000	83332710	8870	8870	8870	8870	0
540	20240625	121900	83332710	8870	8870	8870	8870	0
541	20240625	121800	83332710	8870	8870	8870	8870	0
542	20240625	121700	83332710	8870	8870	8870	8870	0
543	20240625	121600	83332710	8870	8870	8870	8870	0
544	20240625	121500	83332710	8870	8870	8870	8870	0
545	20240625	121400	83332710	8870	8870	8870	8870	0
546	20240625	121300	83332710	8870	8870	8870	8870	0
547	20240625	121200	83332710	8870	8870	8870	8870	0
548	20240625	121100	83332710	8870	8870	8870	8870	1
549	20240625	121000	83323840	8900	8900	8900	8900	2
550	20240625	120900	83306040	8860	8860	8860	8860	0
551	20240625	120800	83306040	8860	8860	8860	8860	0
552	20240625	120700	83306040	8860	8860	8860	8860	0
553	20240625	120600	83306040	8860	8900	8900	8860	40
554	20240625	120500	82950440	8910	8910	8910	8910	5
555	20240625	120400	82905890	8920	8920	8920	8920	0
556	20240625	120300	82905890	8920	8920	8920	8920	0
557	20240625	120200	82905890	8920	8880	8920	8880	1295
558	20240625	120100	71397700	8880	8880	8880	8880	0
559	20240625	120000	71397700	8880	8880	8880	8880	0
560	20240625	115900	71397700	8880	8880	8880	8880	0
561	20240625	115800	71397700	8880	8880	8880	8880	0
562	20240625	115700	71397700	8880	8880	8880	8880	0
563	20240625	115600	71397700	8880	8880	8880	8880	67
564	20240625	115500	70802740	8890	8890	8890	8890	0
565	20240625	115400	70802740	8890	8890	8890	8890	0
566	20240625	115300	70802740	8890	8890	8890	8890	0
567	20240625	115200	70802740	8890	8890	8890	8890	0
568	20240625	115100	70802740	8890	8890	8890	8890	0
569	20240625	115000	70802740	8890	8890	8890	8890	0
570	20240625	114900	70802740	8890	8890	8890	8890	0
571	20240625	114800	70802740	8890	8880	8890	8880	20
572	20240625	114700	70625020	8890	8890	8890	8890	0
573	20240625	114600	70625020	8890	8890	8890	8890	0
574	20240625	114500	70625020	8890	8890	8890	8890	0
575	20240625	114400	70625020	8890	8890	8890	8890	0
576	20240625	114300	70625020	8890	8890	8890	8890	0
577	20240625	114200	70625020	8890	8890	8890	8890	0
578	20240625	114100	70625020	8890	8890	8890	8890	0
579	20240625	114000	70625020	8890	8890	8890	8890	0
580	20240625	113900	70625020	8890	8890	8890	8890	0
581	20240625	113800	70625020	8890	8890	8890	8890	112
582	20240625	113700	69629340	8890	8890	8890	8890	0
583	20240625	113600	69629340	8890	8890	8890	8890	0
584	20240625	113500	69629340	8890	8870	8890	8870	3
585	20240625	113400	69602710	8870	8870	8870	8870	0
586	20240625	113300	69602710	8870	8870	8870	8870	41
587	20240625	113200	69239040	8850	8850	8850	8850	0
588	20240625	113100	69239040	8850	8850	8850	8850	0
589	20240625	113000	69239040	8850	8850	8850	8850	0
590	20240625	112900	69239040	8850	8850	8850	8850	0
591	20240625	112800	69239040	8850	8850	8850	8850	5
592	20240625	112700	69194790	8890	8890	8890	8890	0
593	20240625	112600	69194790	8890	8890	8890	8890	0
594	20240625	112500	69194790	8890	8890	8890	8890	0
595	20240625	112400	69194790	8890	8890	8890	8890	0
596	20240625	112300	69194790	8890	8890	8890	8890	0
597	20240625	112200	69194790	8890	8890	8890	8890	0
598	20240625	112100	69194790	8890	8890	8890	8890	0
599	20240625	112000	69194790	8890	8890	8890	8890	2
600	20240625	111900	69177010	8870	8870	8870	8870	10
601	20240625	111800	69088310	8870	8870	8870	8860	249
602	20240625	111700	66879790	8870	8870	8870	8870	0
603	20240625	111600	66879790	8870	8870	8870	8870	0
604	20240625	111500	66879790	8870	8870	8870	8870	0
605	20240625	111400	66879790	8870	8870	8870	8870	0
606	20240625	111300	66879790	8870	8870	8870	8870	51
607	20240625	111200	66427420	8840	8840	8840	8840	0
608	20240625	111100	66427420	8840	8840	8840	8840	0
609	20240625	111000	66427420	8840	8840	8840	8840	11
610	20240625	110900	66330180	8870	8870	8870	8870	0
611	20240625	110800	66330180	8870	8870	8870	8870	0
612	20240625	110700	66330180	8870	8850	8870	8850	205
613	20240625	110600	64512090	8850	8850	8850	8850	0
614	20240625	110500	64512090	8850	8850	8850	8850	0
615	20240625	110400	64512090	8850	8850	8850	8850	42
616	20240625	110300	64140390	8860	8860	8860	8860	0
617	20240625	110200	64140390	8860	8860	8860	8860	0
618	20240625	110100	64140390	8860	8860	8860	8860	0
619	20240625	110000	64140390	8860	8860	8860	8860	0
620	20240625	105900	64140390	8860	8860	8860	8860	0
621	20240625	105800	64140390	8860	8860	8860	8860	18
622	20240625	105700	63980910	8860	8860	8860	8860	0
623	20240625	105600	63980910	8860	8860	8860	8860	0
624	20240625	105500	63980910	8860	8870	8870	8860	65
625	20240625	105400	63404410	8870	8870	8870	8870	0
626	20240625	105300	63404410	8870	8870	8870	8870	0
627	20240625	105200	63404410	8870	8870	8870	8870	0
628	20240625	105100	63404410	8870	8870	8870	8870	0
629	20240625	105000	63404410	8870	8870	8870	8870	0
630	20240625	104900	63404410	8870	8870	8870	8870	0
631	20240625	104800	63404410	8870	8870	8870	8870	0
632	20240625	104700	63404410	8870	8830	8870	8830	18
633	20240625	104600	63244830	8850	8850	8850	8850	350
634	20240625	104500	60147330	8850	8850	8850	8850	30
635	20240625	104400	59881830	8850	8850	8850	8850	0
636	20240625	104300	59881830	8850	8850	8850	8850	1
637	20240625	104200	59872980	8870	8870	8870	8870	0
638	20240625	104100	59872980	8870	8870	8870	8870	0
639	20240625	104000	59872980	8870	8870	8870	8870	0
640	20240625	103900	59872980	8870	8870	8870	8870	6
641	20240625	103800	59819760	8890	8890	8890	8890	0
642	20240625	103700	59819760	8890	8890	8890	8890	0
643	20240625	103600	59819760	8890	8890	8890	8890	0
644	20240625	103500	59819760	8890	8890	8890	8890	0
645	20240625	103400	59819760	8890	8890	8890	8890	0
646	20240625	103300	59819760	8890	8890	8890	8890	50
647	20240625	103200	59375260	8890	8890	8890	8890	0
648	20240625	103100	59375260	8890	8890	8890	8890	25
649	20240625	103000	59153010	8890	8890	8890	8890	0
650	20240625	102900	59153010	8890	8890	8890	8890	0
651	20240625	102800	59153010	8890	8890	8890	8890	0
652	20240625	102700	59153010	8890	8890	8890	8890	0
653	20240625	102600	59153010	8890	8890	8890	8890	7
654	20240625	102500	59090780	8890	8890	8890	8890	4
655	20240625	102400	59055220	8890	8890	8890	8890	1
656	20240625	102300	59046330	8850	8850	8850	8850	0
657	20240625	102200	59046330	8850	8820	8850	8820	7
658	20240625	102100	58984410	8850	8820	8850	8820	2
659	20240625	102000	58966740	8850	8850	8850	8850	30
660	20240625	101900	58701240	8850	8850	8850	8850	0
661	20240625	101800	58701240	8850	8850	8850	8850	0
662	20240625	101700	58701240	8850	8850	8850	8850	0
663	20240625	101600	58701240	8850	8850	8850	8850	0
664	20240625	101500	58701240	8850	8850	8850	8850	300
665	20240625	101400	56046240	8830	8830	8830	8830	0
666	20240625	101300	56046240	8830	8830	8830	8830	0
667	20240625	101200	56046240	8830	8830	8830	8830	0
668	20240625	101100	56046240	8830	8830	8830	8830	0
669	20240625	101000	56046240	8830	8830	8830	8830	28
670	20240625	100900	55799000	8850	8850	8850	8850	1
671	20240625	100800	55790150	8830	8830	8830	8830	216
672	20240625	100700	53882870	8830	8830	8830	8830	0
673	20240625	100600	53882870	8830	8830	8830	8830	401
674	20240625	100500	50342040	8820	8820	8820	8820	475
675	20240625	100400	46152540	8820	8820	8820	8820	67
676	20240625	100300	45561600	8830	8830	8830	8830	70
677	20240625	100200	44943500	8860	8860	8860	8860	0
678	20240625	100100	44943500	8860	8860	8860	8860	2
679	20240625	100000	44925780	8860	8840	8860	8820	201
680	20240625	095900	43151420	8870	8870	8870	8870	0
681	20240625	095800	43151420	8870	8870	8870	8870	1
682	20240625	095700	43142550	8890	8890	8890	8890	1
683	20240625	095600	43133660	8890	8890	8890	8890	0
684	20240625	095500	43133660	8890	8890	8890	8890	0
685	20240625	095400	43133660	8890	8890	8890	8890	0
686	20240625	095300	43133660	8890	8890	8890	8890	0
687	20240625	095200	43133660	8890	8890	8890	8890	0
688	20240625	095100	43133660	8890	8890	8890	8890	0
689	20240625	095000	43133660	8890	8890	8890	8890	0
690	20240625	094900	43133660	8890	8890	8890	8890	0
691	20240625	094800	43133660	8890	8890	8890	8890	0
692	20240625	094700	43133660	8890	8880	8890	8880	2
693	20240625	094600	43115890	8820	8820	8820	8820	0
694	20240625	094500	43115890	8820	8820	8820	8820	1
695	20240625	094400	43107070	8890	8890	8890	8890	11
696	20240625	094300	43009280	8900	8900	8900	8900	0
697	20240625	094200	43009280	8900	8890	8900	8890	4
698	20240625	094100	42973710	8820	8850	8850	8820	500
699	20240625	094000	38560680	8850	8850	8850	8850	0
700	20240625	093900	38560680	8850	8850	8850	8850	0
701	20240625	093800	38560680	8850	8850	8850	8850	0
702	20240625	093700	38560680	8850	8850	8850	8850	0
703	20240625	093600	38560680	8850	8850	8850	8850	0
704	20240625	093500	38560680	8850	8850	8850	8850	29
705	20240625	093400	38304030	8860	8860	8860	8860	0
706	20240625	093300	38304030	8860	8860	8860	8860	29
707	20240625	093200	38047090	8850	8850	8850	8850	0
708	20240625	093100	38047090	8850	8850	8850	8850	374
709	20240625	093000	34737190	8840	8860	8860	8840	142
710	20240625	092900	33481520	8860	8870	8870	8860	1100
711	20240625	092800	23730630	8870	8870	8870	8870	40
712	20240625	092700	23375830	8930	8930	8930	8930	0
713	20240625	092600	23375830	8930	8930	8930	8930	0
714	20240625	092500	23375830	8930	8930	8930	8930	102
715	20240625	092400	22464970	8870	8880	8880	8870	386
716	20240625	092300	19037650	8880	8880	8880	8880	0
717	20240625	092200	19037650	8880	8880	8880	8880	0
718	20240625	092100	19037650	8880	8880	8880	8880	0
719	20240625	092000	19037650	8880	8880	8880	8880	162
720	20240625	091900	17599090	8930	8890	8930	8890	173
721	20240625	091800	16061080	8930	8930	8930	8930	0
722	20240625	091700	16061080	8930	8930	8930	8930	0
723	20240625	091600	16061080	8930	8930	8930	8930	0
724	20240625	091500	16061080	8930	8930	8930	8930	0
725	20240625	091400	16061080	8930	8930	8930	8930	1
726	20240625	091300	16052150	8930	8930	8930	8930	136
727	20240625	091200	14837670	8930	8930	8930	8930	2
728	20240625	091100	14819810	8890	8890	8890	8890	0
729	20240625	091000	14819810	8890	8890	8890	8890	0
730	20240625	090900	14819810	8890	8890	8890	8890	55
731	20240625	090800	14330860	8940	8940	8940	8940	0
732	20240625	090700	14330860	8940	8940	8940	8930	150
733	20240625	090600	12990260	8940	8940	8940	8940	100
734	20240625	090500	12096260	8940	8940	8940	8940	0
735	20240625	090400	12096260	8940	8880	8940	8880	442
736	20240625	090300	8171160	8880	8870	8880	8870	154
737	20240625	090200	6804930	8860	8860	8860	8860	348
738	20240625	090100	3721650	8870	8870	8870	8870	0
739	20240625	090000	3721650	8870	8800	8870	8800	422