KissMeData/263600/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205900	436686360	7550	7550	7550	7550	880
3	20240625	205800	436686360	7550	7550	7550	7550	0
4	20240625	205700	436686360	7550	7550	7550	7550	0
5	20240625	205600	436686360	7550	7550	7550	7550	0
6	20240625	205500	436686360	7550	7550	7550	7550	0
7	20240625	205400	436686360	7550	7550	7550	7550	0
8	20240625	205300	436686360	7550	7550	7550	7550	0
9	20240625	205200	436686360	7550	7550	7550	7550	0
10	20240625	205100	436686360	7550	7550	7550	7550	0
11	20240625	205000	436686360	7550	7550	7550	7550	0
12	20240625	204900	436686360	7550	7550	7550	7550	0
13	20240625	204800	436686360	7550	7550	7550	7550	0
14	20240625	204700	436686360	7550	7550	7550	7550	0
15	20240625	204600	436686360	7550	7550	7550	7550	0
16	20240625	204500	436686360	7550	7550	7550	7550	0
17	20240625	204400	436686360	7550	7550	7550	7550	0
18	20240625	204300	436686360	7550	7550	7550	7550	0
19	20240625	204200	436686360	7550	7550	7550	7550	0
20	20240625	204100	436686360	7550	7550	7550	7550	0
21	20240625	204000	436686360	7550	7550	7550	7550	0
22	20240625	203900	436686360	7550	7550	7550	7550	0
23	20240625	203800	436686360	7550	7550	7550	7550	0
24	20240625	203700	436686360	7550	7550	7550	7550	0
25	20240625	203600	436686360	7550	7550	7550	7550	0
26	20240625	203500	436686360	7550	7550	7550	7550	0
27	20240625	203400	436686360	7550	7550	7550	7550	0
28	20240625	203300	436686360	7550	7550	7550	7550	0
29	20240625	203200	436686360	7550	7550	7550	7550	0
30	20240625	203100	436686360	7550	7550	7550	7550	0
31	20240625	203000	436686360	7550	7550	7550	7550	0
32	20240625	202900	436686360	7550	7550	7550	7550	880
33	20240625	202800	436686360	7550	7550	7550	7550	0
34	20240625	202700	436686360	7550	7550	7550	7550	0
35	20240625	202600	436686360	7550	7550	7550	7550	0
36	20240625	202500	436686360	7550	7550	7550	7550	0
37	20240625	202400	436686360	7550	7550	7550	7550	0
38	20240625	202300	436686360	7550	7550	7550	7550	0
39	20240625	202200	436686360	7550	7550	7550	7550	0
40	20240625	202100	436686360	7550	7550	7550	7550	0
41	20240625	202000	436686360	7550	7550	7550	7550	0
42	20240625	201900	436686360	7550	7550	7550	7550	0
43	20240625	201800	436686360	7550	7550	7550	7550	0
44	20240625	201700	436686360	7550	7550	7550	7550	0
45	20240625	201600	436686360	7550	7550	7550	7550	0
46	20240625	201500	436686360	7550	7550	7550	7550	0
47	20240625	201400	436686360	7550	7550	7550	7550	0
48	20240625	201300	436686360	7550	7550	7550	7550	0
49	20240625	201200	436686360	7550	7550	7550	7550	0
50	20240625	201100	436686360	7550	7550	7550	7550	0
51	20240625	201000	436686360	7550	7550	7550	7550	0
52	20240625	200900	436686360	7550	7550	7550	7550	0
53	20240625	200800	436686360	7550	7550	7550	7550	0
54	20240625	200700	436686360	7550	7550	7550	7550	0
55	20240625	200600	436686360	7550	7550	7550	7550	0
56	20240625	200500	436686360	7550	7550	7550	7550	0
57	20240625	200400	436686360	7550	7550	7550	7550	0
58	20240625	200300	436686360	7550	7550	7550	7550	0
59	20240625	200200	436686360	7550	7550	7550	7550	0
60	20240625	200100	436686360	7550	7550	7550	7550	0
61	20240625	200000	436686360	7550	7550	7550	7550	0
62	20240625	195900	436686360	7550	7550	7550	7550	880
63	20240625	195800	436686360	7550	7550	7550	7550	0
64	20240625	195700	436686360	7550	7550	7550	7550	0
65	20240625	195600	436686360	7550	7550	7550	7550	0
66	20240625	195500	436686360	7550	7550	7550	7550	0
67	20240625	195400	436686360	7550	7550	7550	7550	0
68	20240625	195300	436686360	7550	7550	7550	7550	0
69	20240625	195200	436686360	7550	7550	7550	7550	0
70	20240625	195100	436686360	7550	7550	7550	7550	0
71	20240625	195000	436686360	7550	7550	7550	7550	0
72	20240625	194900	436686360	7550	7550	7550	7550	0
73	20240625	194800	436686360	7550	7550	7550	7550	0
74	20240625	194700	436686360	7550	7550	7550	7550	0
75	20240625	194600	436686360	7550	7550	7550	7550	0
76	20240625	194500	436686360	7550	7550	7550	7550	0
77	20240625	194400	436686360	7550	7550	7550	7550	0
78	20240625	194300	436686360	7550	7550	7550	7550	0
79	20240625	194200	436686360	7550	7550	7550	7550	0
80	20240625	194100	436686360	7550	7550	7550	7550	0
81	20240625	194000	436686360	7550	7550	7550	7550	0
82	20240625	193900	436686360	7550	7550	7550	7550	0
83	20240625	193800	436686360	7550	7550	7550	7550	0
84	20240625	193700	436686360	7550	7550	7550	7550	0
85	20240625	193600	436686360	7550	7550	7550	7550	0
86	20240625	193500	436686360	7550	7550	7550	7550	0
87	20240625	193400	436686360	7550	7550	7550	7550	0
88	20240625	193300	436686360	7550	7550	7550	7550	0
89	20240625	193200	436686360	7550	7550	7550	7550	0
90	20240625	193100	436686360	7550	7550	7550	7550	0
91	20240625	193000	436686360	7550	7550	7550	7550	0
92	20240625	192900	436686360	7550	7550	7550	7550	880
93	20240625	192800	436686360	7550	7550	7550	7550	0
94	20240625	192700	436686360	7550	7550	7550	7550	0
95	20240625	192600	436686360	7550	7550	7550	7550	0
96	20240625	192500	436686360	7550	7550	7550	7550	0
97	20240625	192400	436686360	7550	7550	7550	7550	0
98	20240625	192300	436686360	7550	7550	7550	7550	0
99	20240625	192200	436686360	7550	7550	7550	7550	0
100	20240625	192100	436686360	7550	7550	7550	7550	0
101	20240625	192000	436686360	7550	7550	7550	7550	0
102	20240625	191900	436686360	7550	7550	7550	7550	0
103	20240625	191800	436686360	7550	7550	7550	7550	0
104	20240625	191700	436686360	7550	7550	7550	7550	0
105	20240625	191600	436686360	7550	7550	7550	7550	0
106	20240625	191500	436686360	7550	7550	7550	7550	0
107	20240625	191400	436686360	7550	7550	7550	7550	0
108	20240625	191300	436686360	7550	7550	7550	7550	0
109	20240625	191200	436686360	7550	7550	7550	7550	0
110	20240625	191100	436686360	7550	7550	7550	7550	0
111	20240625	191000	436686360	7550	7550	7550	7550	0
112	20240625	190900	436686360	7550	7550	7550	7550	0
113	20240625	190800	436686360	7550	7550	7550	7550	0
114	20240625	190700	436686360	7550	7550	7550	7550	0
115	20240625	190600	436686360	7550	7550	7550	7550	0
116	20240625	190500	436686360	7550	7550	7550	7550	0
117	20240625	190400	436686360	7550	7550	7550	7550	0
118	20240625	190300	436686360	7550	7550	7550	7550	0
119	20240625	190200	436686360	7550	7550	7550	7550	0
120	20240625	190100	436686360	7550	7550	7550	7550	0
121	20240625	190000	436686360	7550	7550	7550	7550	0
122	20240625	185900	436686360	7550	7550	7550	7550	880
123	20240625	185800	436686360	7550	7550	7550	7550	0
124	20240625	185700	436686360	7550	7550	7550	7550	0
125	20240625	185600	436686360	7550	7550	7550	7550	0
126	20240625	185500	436686360	7550	7550	7550	7550	0
127	20240625	185400	436686360	7550	7550	7550	7550	0
128	20240625	185300	436686360	7550	7550	7550	7550	0
129	20240625	185200	436686360	7550	7550	7550	7550	0
130	20240625	185100	436686360	7550	7550	7550	7550	0
131	20240625	185000	436686360	7550	7550	7550	7550	0
132	20240625	184900	436686360	7550	7550	7550	7550	0
133	20240625	184800	436686360	7550	7550	7550	7550	0
134	20240625	184700	436686360	7550	7550	7550	7550	0
135	20240625	184600	436686360	7550	7550	7550	7550	0
136	20240625	184500	436686360	7550	7550	7550	7550	0
137	20240625	184400	436686360	7550	7550	7550	7550	0
138	20240625	184300	436686360	7550	7550	7550	7550	0
139	20240625	184200	436686360	7550	7550	7550	7550	0
140	20240625	184100	436686360	7550	7550	7550	7550	0
141	20240625	184000	436686360	7550	7550	7550	7550	0
142	20240625	183900	436686360	7550	7550	7550	7550	0
143	20240625	183800	436686360	7550	7550	7550	7550	0
144	20240625	183700	436686360	7550	7550	7550	7550	0
145	20240625	183600	436686360	7550	7550	7550	7550	0
146	20240625	183500	436686360	7550	7550	7550	7550	0
147	20240625	183400	436686360	7550	7550	7550	7550	0
148	20240625	183300	436686360	7550	7550	7550	7550	0
149	20240625	183200	436686360	7550	7550	7550	7550	0
150	20240625	183100	436686360	7550	7550	7550	7550	0
151	20240625	183000	436686360	7550	7550	7550	7550	0
152	20240625	182900	436686360	7550	7550	7550	7550	880
153	20240625	182800	436686360	7550	7550	7550	7550	0
154	20240625	182700	436686360	7550	7550	7550	7550	0
155	20240625	182600	436686360	7550	7550	7550	7550	0
156	20240625	182500	436686360	7550	7550	7550	7550	0
157	20240625	182400	436686360	7550	7550	7550	7550	0
158	20240625	182300	436686360	7550	7550	7550	7550	0
159	20240625	182200	436686360	7550	7550	7550	7550	0
160	20240625	182100	436686360	7550	7550	7550	7550	0
161	20240625	182000	436686360	7550	7550	7550	7550	0
162	20240625	181900	436686360	7550	7550	7550	7550	0
163	20240625	181800	436686360	7550	7550	7550	7550	0
164	20240625	181700	436686360	7550	7550	7550	7550	0
165	20240625	181600	436686360	7550	7550	7550	7550	0
166	20240625	181500	436686360	7550	7550	7550	7550	0
167	20240625	181400	436686360	7550	7550	7550	7550	0
168	20240625	181300	436686360	7550	7550	7550	7550	0
169	20240625	181200	436686360	7550	7550	7550	7550	0
170	20240625	181100	436686360	7550	7550	7550	7550	0
171	20240625	181000	436686360	7550	7550	7550	7550	0
172	20240625	180900	436686360	7550	7550	7550	7550	0
173	20240625	180800	436686360	7550	7550	7550	7550	0
174	20240625	180700	436686360	7550	7550	7550	7550	0
175	20240625	180600	436686360	7550	7550	7550	7550	0
176	20240625	180500	436686360	7550	7550	7550	7550	0
177	20240625	180400	436686360	7550	7550	7550	7550	0
178	20240625	180300	436686360	7550	7550	7550	7550	0
179	20240625	180200	436686360	7550	7550	7550	7550	0
180	20240625	180100	436686360	7550	7550	7550	7550	0
181	20240625	180000	436686360	7550	7550	7550	7550	0
182	20240625	175900	436686360	7550	7550	7550	7550	880
183	20240625	175800	436686360	7550	7550	7550	7550	0
184	20240625	175700	436686360	7550	7550	7550	7550	0
185	20240625	175600	436686360	7550	7550	7550	7550	0
186	20240625	175500	436686360	7550	7550	7550	7550	0
187	20240625	175400	436686360	7550	7550	7550	7550	0
188	20240625	175300	436686360	7550	7550	7550	7550	0
189	20240625	175200	436686360	7550	7550	7550	7550	0
190	20240625	175100	436686360	7550	7550	7550	7550	0
191	20240625	175000	436686360	7550	7550	7550	7550	0
192	20240625	174900	436686360	7550	7550	7550	7550	0
193	20240625	174800	436686360	7550	7550	7550	7550	0
194	20240625	174700	436686360	7550	7550	7550	7550	0
195	20240625	174600	436686360	7550	7550	7550	7550	0
196	20240625	174500	436686360	7550	7550	7550	7550	0
197	20240625	174400	436686360	7550	7550	7550	7550	0
198	20240625	174300	436686360	7550	7550	7550	7550	0
199	20240625	174200	436686360	7550	7550	7550	7550	0
200	20240625	174100	436686360	7550	7550	7550	7550	0
201	20240625	174000	436686360	7550	7550	7550	7550	0
202	20240625	173900	436686360	7550	7550	7550	7550	0
203	20240625	173800	436686360	7550	7550	7550	7550	0
204	20240625	173700	436686360	7550	7550	7550	7550	0
205	20240625	173600	436686360	7550	7550	7550	7550	0
206	20240625	173500	436686360	7550	7550	7550	7550	0
207	20240625	173400	436686360	7550	7550	7550	7550	0
208	20240625	173300	436686360	7550	7550	7550	7550	0
209	20240625	173200	436686360	7550	7550	7550	7550	0
210	20240625	173100	436686360	7550	7550	7550	7550	0
211	20240625	173000	436686360	7550	7550	7550	7550	0
212	20240625	172900	436686360	7550	7550	7550	7550	880
213	20240625	172800	436686360	7550	7550	7550	7550	0
214	20240625	172700	436686360	7550	7550	7550	7550	0
215	20240625	172600	436686360	7550	7550	7550	7550	0
216	20240625	172500	436686360	7550	7550	7550	7550	0
217	20240625	172400	436686360	7550	7550	7550	7550	0
218	20240625	172300	436686360	7550	7550	7550	7550	0
219	20240625	172200	436686360	7550	7550	7550	7550	0
220	20240625	172100	436686360	7550	7550	7550	7550	0
221	20240625	172000	436686360	7550	7550	7550	7550	0
222	20240625	171900	436686360	7550	7550	7550	7550	0
223	20240625	171800	436686360	7550	7550	7550	7550	0
224	20240625	171700	436686360	7550	7550	7550	7550	0
225	20240625	171600	436686360	7550	7550	7550	7550	0
226	20240625	171500	436686360	7550	7550	7550	7550	0
227	20240625	171400	436686360	7550	7550	7550	7550	0
228	20240625	171300	436686360	7550	7550	7550	7550	0
229	20240625	171200	436686360	7550	7550	7550	7550	0
230	20240625	171100	436686360	7550	7550	7550	7550	0
231	20240625	171000	436686360	7550	7550	7550	7550	0
232	20240625	170900	436686360	7550	7550	7550	7550	0
233	20240625	170800	436686360	7550	7550	7550	7550	0
234	20240625	170700	436686360	7550	7550	7550	7550	0
235	20240625	170600	436686360	7550	7550	7550	7550	0
236	20240625	170500	436686360	7550	7550	7550	7550	0
237	20240625	170400	436686360	7550	7550	7550	7550	0
238	20240625	170300	436686360	7550	7550	7550	7550	0
239	20240625	170200	436686360	7550	7550	7550	7550	0
240	20240625	170100	436686360	7550	7550	7550	7550	0
241	20240625	170000	436686360	7550	7550	7550	7550	0
242	20240625	165900	436686360	7550	7550	7550	7550	880
243	20240625	165800	436686360	7550	7550	7550	7550	0
244	20240625	165700	436686360	7550	7550	7550	7550	0
245	20240625	165600	436686360	7550	7550	7550	7550	0
246	20240625	165500	436686360	7550	7550	7550	7550	0
247	20240625	165400	436686360	7550	7550	7550	7550	0
248	20240625	165300	436686360	7550	7550	7550	7550	0
249	20240625	165200	436686360	7550	7550	7550	7550	0
250	20240625	165100	436686360	7550	7550	7550	7550	0
251	20240625	165000	436686360	7550	7550	7550	7550	0
252	20240625	164900	436686360	7550	7550	7550	7550	0
253	20240625	164800	436686360	7550	7550	7550	7550	0
254	20240625	164700	436686360	7550	7550	7550	7550	0
255	20240625	164600	436686360	7550	7550	7550	7550	0
256	20240625	164500	436686360	7550	7550	7550	7550	0
257	20240625	164400	436686360	7550	7550	7550	7550	0
258	20240625	164300	436686360	7550	7550	7550	7550	0
259	20240625	164200	436686360	7550	7550	7550	7550	0
260	20240625	164100	436686360	7550	7550	7550	7550	0
261	20240625	164000	436686360	7550	7550	7550	7550	0
262	20240625	163900	436686360	7550	7550	7550	7550	0
263	20240625	163800	436686360	7550	7550	7550	7550	0
264	20240625	163700	436686360	7550	7550	7550	7550	0
265	20240625	163600	436686360	7550	7550	7550	7550	0
266	20240625	163500	436686360	7550	7550	7550	7550	0
267	20240625	163400	436686360	7550	7550	7550	7550	0
268	20240625	163300	436686360	7550	7550	7550	7550	0
269	20240625	163200	436686360	7550	7550	7550	7550	0
270	20240625	163100	436686360	7550	7550	7550	7550	0
271	20240625	163000	436686360	7550	7550	7550	7550	0
272	20240625	162900	436686360	7550	7550	7550	7550	880
273	20240625	162800	436686360	7550	7550	7550	7550	0
274	20240625	162700	436686360	7550	7550	7550	7550	0
275	20240625	162600	436686360	7550	7550	7550	7550	0
276	20240625	162500	436686360	7550	7550	7550	7550	0
277	20240625	162400	436686360	7550	7550	7550	7550	0
278	20240625	162300	436686360	7550	7550	7550	7550	0
279	20240625	162200	436686360	7550	7550	7550	7550	0
280	20240625	162100	436686360	7550	7550	7550	7550	0
281	20240625	162000	436686360	7550	7550	7550	7550	0
282	20240625	161900	436686360	7550	7550	7550	7550	0
283	20240625	161800	436686360	7550	7550	7550	7550	0
284	20240625	161700	436686360	7550	7550	7550	7550	0
285	20240625	161600	436686360	7550	7550	7550	7550	0
286	20240625	161500	436686360	7550	7550	7550	7550	0
287	20240625	161400	436686360	7550	7550	7550	7550	0
288	20240625	161300	436686360	7550	7550	7550	7550	0
289	20240625	161200	436686360	7550	7550	7550	7550	0
290	20240625	161100	436686360	7550	7550	7550	7550	0
291	20240625	161000	436686360	7550	7550	7550	7550	0
292	20240625	160900	436686360	7550	7550	7550	7550	0
293	20240625	160800	436686360	7550	7550	7550	7550	0
294	20240625	160700	436686360	7550	7550	7550	7550	0
295	20240625	160600	436686360	7550	7550	7550	7550	0
296	20240625	160500	436686360	7550	7550	7550	7550	0
297	20240625	160400	436686360	7550	7550	7550	7550	0
298	20240625	160300	436686360	7550	7550	7550	7550	0
299	20240625	160200	436686360	7550	7550	7550	7550	0
300	20240625	160100	436686360	7550	7550	7550	7550	0
301	20240625	160000	436686360	7550	7550	7550	7550	0
302	20240625	155900	436686360	7550	7550	7550	7550	880
303	20240625	155800	436686360	7550	7550	7550	7550	0
304	20240625	155700	436686360	7550	7550	7550	7550	0
305	20240625	155600	436686360	7550	7550	7550	7550	0
306	20240625	155500	436686360	7550	7550	7550	7550	0
307	20240625	155400	436686360	7550	7550	7550	7550	0
308	20240625	155300	436686360	7550	7550	7550	7550	0
309	20240625	155200	436686360	7550	7550	7550	7550	0
310	20240625	155100	436686360	7550	7550	7550	7550	0
311	20240625	155000	436686360	7550	7550	7550	7550	0
312	20240625	154900	436686360	7550	7550	7550	7550	0
313	20240625	154800	436686360	7550	7550	7550	7550	0
314	20240625	154700	436686360	7550	7550	7550	7550	0
315	20240625	154600	436686360	7550	7550	7550	7550	0
316	20240625	154500	436686360	7550	7550	7550	7550	0
317	20240625	154400	436686360	7550	7550	7550	7550	0
318	20240625	154300	436686360	7550	7550	7550	7550	0
319	20240625	154200	436686360	7550	7550	7550	7550	0
320	20240625	154100	436686360	7550	7550	7550	7550	0
321	20240625	154000	436686360	7550	7550	7550	7550	0
322	20240625	153900	436686360	7550	7550	7550	7550	0
323	20240625	153800	436686360	7550	7550	7550	7550	0
324	20240625	153700	436686360	7550	7550	7550	7550	0
325	20240625	153600	436686360	7550	7550	7550	7550	0
326	20240625	153500	436686360	7550	7550	7550	7550	0
327	20240625	153400	436686360	7550	7550	7550	7550	0
328	20240625	153300	436686360	7550	7550	7550	7550	0
329	20240625	153200	436686360	7550	7550	7550	7550	0
330	20240625	153100	436686360	7550	7550	7550	7550	0
331	20240625	153000	436686360	7550	7550	7550	7550	880
332	20240625	152900	430042360	7550	7550	7550	7550	0
333	20240625	152800	430042360	7550	7550	7550	7550	0
334	20240625	152700	430042360	7550	7550	7550	7550	0
335	20240625	152600	430042360	7550	7550	7550	7550	0
336	20240625	152500	430042360	7550	7550	7550	7550	0
337	20240625	152400	430042360	7550	7550	7550	7550	0
338	20240625	152300	430042360	7550	7550	7550	7550	0
339	20240625	152200	430042360	7550	7550	7550	7550	0
340	20240625	152100	430042360	7550	7550	7550	7550	0
341	20240625	152000	430042360	7550	7550	7550	7550	0
342	20240625	151900	430042360	7550	7520	7550	7520	752
343	20240625	151800	424387240	7520	7520	7520	7520	150
344	20240625	151700	423259240	7550	7550	7550	7550	43
345	20240625	151600	422934590	7530	7530	7530	7530	214
346	20240625	151500	421323170	7530	7530	7530	7530	385
347	20240625	151400	418424120	7550	7550	7550	7550	18
348	20240625	151300	418288220	7550	7540	7550	7540	2
349	20240625	151200	418273130	7550	7550	7550	7550	1
350	20240625	151100	418265580	7540	7540	7540	7540	20
351	20240625	151000	418114780	7540	7540	7540	7540	0
352	20240625	150900	418114780	7540	7530	7540	7530	12
353	20240625	150800	418024400	7540	7540	7540	7540	0
354	20240625	150700	418024400	7540	7540	7540	7540	0
355	20240625	150600	418024400	7540	7540	7540	7540	185
356	20240625	150500	416629500	7550	7540	7550	7540	146
357	20240625	150400	415528650	7540	7540	7540	7540	0
358	20240625	150300	415528650	7540	7530	7540	7530	17
359	20240625	150200	415400630	7520	7520	7520	7520	37
360	20240625	150100	415122390	7530	7530	7530	7530	0
361	20240625	150000	415122390	7530	7530	7530	7530	2
362	20240625	145900	415107330	7520	7520	7520	7520	200
363	20240625	145800	413603330	7530	7530	7530	7530	1
364	20240625	145700	413595800	7520	7520	7520	7520	29
365	20240625	145600	413377720	7530	7530	7530	7530	1
366	20240625	145500	413370190	7520	7520	7520	7520	268
367	20240625	145400	411354830	7520	7520	7520	7520	194
368	20240625	145300	409895950	7530	7530	7530	7530	0
369	20240625	145200	409895950	7530	7530	7530	7530	0
370	20240625	145100	409895950	7530	7530	7530	7530	0
371	20240625	145000	409895950	7530	7530	7530	7530	0
372	20240625	144900	409895950	7530	7530	7530	7530	20
373	20240625	144800	409745350	7530	7530	7530	7530	0
374	20240625	144700	409745350	7530	7530	7530	7530	2
375	20240625	144600	409730290	7520	7520	7520	7520	0
376	20240625	144500	409730290	7520	7530	7530	7520	18
377	20240625	144400	409594850	7530	7530	7530	7530	60
378	20240625	144300	409143050	7530	7530	7530	7530	0
379	20240625	144200	409143050	7530	7530	7530	7530	51
380	20240625	144100	408759020	7520	7520	7520	7520	0
381	20240625	144000	408759020	7520	7520	7520	7520	0
382	20240625	143900	408759020	7520	7520	7520	7520	2
383	20240625	143800	408743980	7530	7530	7530	7530	0
384	20240625	143700	408743980	7530	7530	7530	7530	13
385	20240625	143600	408646090	7520	7520	7520	7520	0
386	20240625	143500	408646090	7520	7540	7540	7520	114
387	20240625	143400	407787570	7530	7530	7530	7530	0
388	20240625	143300	407787570	7530	7530	7530	7530	119
389	20240625	143200	406891500	7520	7520	7520	7520	176
390	20240625	143100	405567980	7520	7520	7520	7520	14
391	20240625	143000	405462700	7520	7520	7520	7520	10
392	20240625	142900	405387500	7530	7530	7530	7530	0
393	20240625	142800	405387500	7530	7530	7530	7530	6
394	20240625	142700	405342320	7540	7540	7540	7540	0
395	20240625	142600	405342320	7540	7540	7540	7540	1
396	20240625	142500	405334780	7510	7520	7520	7510	26
397	20240625	142400	405139490	7540	7520	7540	7510	50
398	20240625	142300	404763650	7520	7520	7520	7520	132
399	20240625	142200	403771010	7520	7530	7530	7520	148
400	20240625	142100	402658040	7540	7540	7540	7540	1
401	20240625	142000	402650500	7510	7510	7510	7510	0
402	20240625	141900	402650500	7510	7510	7510	7510	1
403	20240625	141800	402642990	7510	7510	7510	7510	0
404	20240625	141700	402642990	7510	7520	7520	7510	450
405	20240625	141600	399263480	7520	7520	7520	7520	0
406	20240625	141500	399263480	7520	7510	7520	7510	13
407	20240625	141400	399165760	7520	7520	7520	7520	10
408	20240625	141300	399090560	7520	7520	7520	7520	137
409	20240625	141200	398060320	7520	7520	7520	7520	10
410	20240625	141100	397985120	7520	7520	7520	7520	12
411	20240625	141000	397894880	7530	7530	7530	7530	11
412	20240625	140900	397812050	7530	7530	7530	7530	0
413	20240625	140800	397812050	7530	7540	7540	7530	2
414	20240625	140700	397796980	7540	7540	7540	7540	0
415	20240625	140600	397796980	7540	7540	7540	7540	0
416	20240625	140500	397796980	7540	7540	7540	7540	0
417	20240625	140400	397796980	7540	7540	7540	7540	2
418	20240625	140300	397781900	7510	7510	7510	7510	100
419	20240625	140200	397030900	7510	7510	7510	7510	0
420	20240625	140100	397030900	7510	7520	7520	7510	1000
421	20240625	140000	389520800	7510	7510	7510	7510	89
422	20240625	135900	388852410	7510	7510	7510	7510	25
423	20240625	135800	388664660	7510	7510	7510	7510	25
424	20240625	135700	388476910	7510	7520	7520	7510	21
425	20240625	135600	388319140	7530	7530	7530	7530	0
426	20240625	135500	388319140	7530	7530	7530	7530	3
427	20240625	135400	388296550	7530	7530	7530	7530	22
428	20240625	135300	388130890	7510	7510	7510	7510	180
429	20240625	135200	386779090	7500	7500	7500	7500	25
430	20240625	135100	386591590	7500	7500	7500	7500	0
431	20240625	135000	386591590	7500	7500	7500	7500	31
432	20240625	134900	386359090	7500	7500	7500	7500	25
433	20240625	134800	386171590	7500	7500	7500	7500	1750
434	20240625	134700	373046590	7500	7500	7500	7500	25
435	20240625	134600	372859090	7510	7510	7510	7510	150
436	20240625	134500	371732590	7520	7520	7520	7520	10
437	20240625	134400	371657390	7510	7520	7520	7510	65
438	20240625	134300	371169140	7510	7510	7510	7510	0
439	20240625	134200	371169140	7510	7500	7510	7500	52
440	20240625	134100	370778870	7510	7510	7510	7510	10
441	20240625	134000	370703770	7500	7510	7510	7500	26
442	20240625	133900	370508760	7510	7510	7510	7510	12
443	20240625	133800	370418640	7510	7510	7510	7510	0
444	20240625	133700	370418640	7510	7510	7510	7510	0
445	20240625	133600	370418640	7510	7510	7510	7510	50
446	20240625	133500	370043140	7500	7500	7500	7500	332
447	20240625	133400	367553140	7500	7500	7500	7500	100
448	20240625	133300	366803140	7500	7500	7500	7500	35
449	20240625	133200	366540640	7500	7500	7500	7500	0
450	20240625	133100	366540640	7500	7510	7510	7500	83
451	20240625	133000	365917560	7510	7510	7510	7510	47
452	20240625	132900	365564590	7510	7520	7520	7510	52
453	20240625	132800	365173970	7510	7510	7510	7510	25
454	20240625	132700	364986220	7510	7510	7510	7510	25
455	20240625	132600	364798470	7510	7510	7510	7510	799
456	20240625	132500	358797980	7510	7510	7510	7510	20
457	20240625	132400	358647780	7510	7520	7520	7510	231
458	20240625	132300	356912030	7520	7520	7520	7520	211
459	20240625	132200	355325310	7530	7530	7530	7530	22
460	20240625	132100	355159650	7530	7530	7530	7530	27
461	20240625	132000	354956340	7540	7530	7540	7530	71
462	20240625	131900	354421350	7530	7530	7530	7530	25
463	20240625	131800	354233100	7530	7530	7530	7530	25
464	20240625	131700	354044850	7530	7530	7530	7530	0
465	20240625	131600	354044850	7530	7530	7530	7530	25
466	20240625	131500	353856600	7530	7530	7530	7530	25
467	20240625	131400	353668350	7530	7530	7530	7530	0
468	20240625	131300	353668350	7530	7530	7530	7530	25
469	20240625	131200	353480100	7540	7530	7540	7530	26
470	20240625	131100	353284310	7540	7540	7540	7540	10
471	20240625	131000	353208910	7550	7550	7550	7550	0
472	20240625	130900	353208910	7550	7550	7550	7550	0
473	20240625	130800	353208910	7550	7530	7550	7530	2408
474	20240625	130700	335058750	7520	7520	7520	7510	1067
475	20240625	130600	327035160	7510	7510	7510	7510	25
476	20240625	130500	326847410	7510	7510	7510	7510	0
477	20240625	130400	326847410	7510	7510	7510	7510	25
478	20240625	130300	326659660	7520	7510	7520	7510	12
479	20240625	130200	326569480	7530	7530	7530	7530	2
480	20240625	130100	326554420	7520	7520	7520	7520	25
481	20240625	130000	326366420	7520	7520	7520	7520	25
482	20240625	125900	326178420	7520	7520	7520	7520	0
483	20240625	125800	326178420	7520	7520	7520	7520	25
484	20240625	125700	325990420	7520	7520	7520	7520	25
485	20240625	125600	325802420	7520	7520	7520	7520	0
486	20240625	125500	325802420	7520	7520	7520	7520	25
487	20240625	125400	325614420	7520	7520	7520	7520	25
488	20240625	125300	325426420	7520	7520	7520	7520	0
489	20240625	125200	325426420	7520	7520	7520	7520	238
490	20240625	125100	323636660	7520	7520	7520	7520	25
491	20240625	125000	323448660	7520	7520	7520	7520	0
492	20240625	124900	323448660	7520	7520	7520	7520	0
493	20240625	124800	323448660	7520	7510	7520	7510	45
494	20240625	124700	323110610	7500	7500	7500	7500	30
495	20240625	124600	322885610	7500	7510	7510	7500	525
496	20240625	124500	318945640	7520	7510	7520	7510	36
497	20240625	124400	318675170	7510	7520	7520	7510	75
498	20240625	124300	318111820	7520	7530	7530	7520	450
499	20240625	124200	314725720	7540	7540	7540	7540	4
500	20240625	124100	314695560	7540	7540	7540	7540	0
501	20240625	124000	314695560	7540	7540	7540	7540	171
502	20240625	123900	313406220	7540	7540	7540	7540	25
503	20240625	123800	313217720	7540	7550	7550	7540	20
504	20240625	123700	313066730	7540	7540	7540	7540	225
505	20240625	123600	311370230	7530	7510	7530	7510	219
506	20240625	123500	309722500	7520	7500	7520	7500	153
507	20240625	123400	308572480	7500	7500	7500	7500	0
508	20240625	123300	308572480	7500	7500	7500	7500	0
509	20240625	123200	308572480	7500	7500	7500	7500	0
510	20240625	123100	308572480	7500	7490	7500	7490	55
511	20240625	123000	308160230	7490	7490	7490	7490	46
512	20240625	122900	307815690	7490	7490	7490	7490	533
513	20240625	122800	303823520	7490	7490	7490	7490	0
514	20240625	122700	303823520	7490	7490	7490	7490	25
515	20240625	122600	303636270	7490	7490	7490	7490	1
516	20240625	122500	303628780	7490	7500	7500	7490	187
517	20240625	122400	302228140	7490	7490	7490	7490	25
518	20240625	122300	302040890	7490	7490	7490	7490	160
519	20240625	122200	300842490	7490	7490	7490	7480	269
520	20240625	122100	298827930	7490	7490	7500	7490	446
521	20240625	122000	295487180	7490	7490	7490	7490	20
522	20240625	121900	295337380	7490	7490	7490	7490	305
523	20240625	121800	293052930	7490	7490	7520	7490	251
524	20240625	121700	291169780	7500	7500	7500	7500	1786
525	20240625	121600	277774780	7500	7510	7510	7500	6080
526	20240625	121500	232169800	7510	7520	7520	7510	3098
527	20240625	121400	208874110	7530	7540	7540	7530	1675
528	20240625	121300	196254630	7540	7540	7540	7540	25
529	20240625	121200	196066130	7540	7540	7540	7540	25
530	20240625	121100	195877630	7550	7550	7550	7550	0
531	20240625	121000	195877630	7550	7550	7550	7550	296
532	20240625	120900	193642830	7550	7550	7550	7550	25
533	20240625	120800	193454080	7550	7550	7550	7550	200
534	20240625	120700	191944080	7550	7560	7560	7550	95
535	20240625	120600	191226130	7560	7560	7560	7560	2
536	20240625	120500	191211010	7560	7560	7560	7560	18
537	20240625	120400	191074930	7560	7560	7560	7560	20
538	20240625	120300	190923730	7550	7550	7550	7550	25
539	20240625	120200	190734980	7550	7550	7550	7550	1
540	20240625	120100	190727430	7560	7560	7560	7560	12
541	20240625	120000	190636710	7560	7560	7560	7560	25
542	20240625	115900	190447710	7560	7560	7560	7560	0
543	20240625	115800	190447710	7560	7560	7570	7560	126
544	20240625	115700	189495140	7560	7560	7560	7560	25
545	20240625	115600	189306140	7560	7560	7560	7560	0
546	20240625	115500	189306140	7560	7560	7560	7560	25
547	20240625	115400	189117140	7560	7560	7560	7560	25
548	20240625	115300	188928140	7560	7560	7560	7560	20
549	20240625	115200	188776940	7560	7560	7560	7560	30
550	20240625	115100	188550140	7560	7560	7560	7560	269
551	20240625	115000	186516500	7560	7560	7560	7560	0
552	20240625	114900	186516500	7560	7560	7560	7560	25
553	20240625	114800	186327500	7560	7560	7560	7560	325
554	20240625	114700	183870500	7570	7570	7570	7570	0
555	20240625	114600	183870500	7570	7570	7570	7560	50
556	20240625	114500	183492250	7570	7560	7570	7560	127
557	20240625	114400	182532120	7560	7550	7560	7550	5
558	20240625	114300	182494330	7560	7550	7560	7550	51
559	20240625	114200	182109020	7550	7550	7550	7550	25
560	20240625	114100	181920270	7550	7550	7550	7550	0
561	20240625	114000	181920270	7550	7560	7560	7550	26
562	20240625	113900	181723960	7550	7550	7550	7550	25
563	20240625	113800	181535210	7550	7550	7550	7550	0
564	20240625	113700	181535210	7550	7560	7560	7550	26
565	20240625	113600	181338900	7560	7560	7560	7560	28
566	20240625	113500	181127220	7560	7560	7560	7560	22
567	20240625	113400	180960900	7560	7550	7560	7550	26
568	20240625	113300	180764590	7560	7560	7560	7560	2
569	20240625	113200	180749470	7570	7560	7570	7550	127
570	20240625	113100	179789600	7570	7570	7570	7570	0
571	20240625	113000	179789600	7570	7560	7570	7560	2
572	20240625	112900	179774470	7550	7550	7550	7550	42
573	20240625	112800	179457370	7540	7550	7550	7540	26
574	20240625	112700	179261320	7540	7540	7540	7540	25
575	20240625	112600	179072820	7550	7550	7550	7550	0
576	20240625	112500	179072820	7550	7550	7550	7540	27
577	20240625	112400	178869220	7540	7540	7540	7540	25
578	20240625	112300	178680720	7540	7540	7540	7540	0
579	20240625	112200	178680720	7540	7550	7550	7540	45
580	20240625	112100	178341340	7550	7550	7550	7550	25
581	20240625	112000	178152590	7550	7550	7550	7550	0
582	20240625	111900	178152590	7550	7550	7550	7550	140
583	20240625	111800	177095590	7550	7560	7560	7550	145
584	20240625	111700	176000140	7560	7560	7560	7560	0
585	20240625	111600	176000140	7560	7570	7570	7560	28
586	20240625	111500	175788430	7560	7560	7560	7560	25
587	20240625	111400	175599430	7560	7560	7560	7560	0
588	20240625	111300	175599430	7560	7560	7560	7560	25
589	20240625	111200	175410430	7570	7570	7570	7570	2
590	20240625	111100	175395290	7580	7560	7580	7560	37
591	20240625	111000	175115550	7550	7550	7550	7550	25
592	20240625	110900	174926800	7560	7550	7560	7550	26
593	20240625	110800	174730490	7560	7560	7560	7560	0
594	20240625	110700	174730490	7560	7560	7560	7550	442
595	20240625	110600	171389570	7570	7560	7580	7560	126
596	20240625	110500	170436980	7560	7560	7560	7560	1
597	20240625	110400	170429420	7550	7560	7560	7550	165
598	20240625	110300	169183270	7550	7550	7550	7550	25
599	20240625	110200	168994520	7560	7560	7560	7560	1
600	20240625	110100	168986960	7550	7550	7550	7550	25
601	20240625	110000	168798210	7550	7550	7550	7550	25
602	20240625	105900	168609460	7560	7560	7560	7560	2
603	20240625	105800	168594340	7560	7560	7560	7560	13
604	20240625	105700	168496060	7560	7560	7560	7560	1
605	20240625	105600	168488500	7580	7580	7580	7540	7203
606	20240625	105500	114082200	7570	7570	7570	7570	26
607	20240625	105400	113885380	7580	7580	7580	7580	10
608	20240625	105300	113809580	7570	7570	7570	7570	601
609	20240625	105200	109260010	7560	7570	7570	7560	41
610	20240625	105100	108949890	7570	7560	7570	7560	142
611	20240625	105000	107876330	7570	7570	7570	7570	0
612	20240625	104900	107876330	7570	7560	7570	7560	26
613	20240625	104800	107679760	7560	7560	7560	7560	78
614	20240625	104700	107090080	7560	7560	7560	7560	40
615	20240625	104600	106787680	7560	7560	7560	7560	25
616	20240625	104500	106598680	7560	7570	7570	7560	26
617	20240625	104400	106402110	7560	7560	7560	7560	0
618	20240625	104300	106402110	7560	7570	7570	7560	35
619	20240625	104200	106137410	7570	7570	7570	7570	21
620	20240625	104100	105978440	7580	7580	7580	7580	1
621	20240625	104000	105970860	7560	7560	7560	7560	0
622	20240625	103900	105970860	7560	7590	7600	7560	30
623	20240625	103800	105743150	7600	7600	7600	7600	0
624	20240625	103700	105743150	7600	7600	7600	7600	0
625	20240625	103600	105743150	7600	7570	7600	7560	166
626	20240625	103500	104486600	7570	7570	7570	7570	66
627	20240625	103400	103986980	7580	7580	7580	7580	7
628	20240625	103300	103933920	7580	7570	7580	7570	13
629	20240625	103200	103835500	7590	7590	7590	7590	1
630	20240625	103100	103827910	7560	7560	7560	7560	0
631	20240625	103000	103827910	7560	7590	7590	7560	2025
632	20240625	102900	88502000	7590	7590	7590	7590	0
633	20240625	102800	88502000	7590	7590	7590	7590	25
634	20240625	102700	88312250	7590	7590	7590	7590	160
635	20240625	102600	87097850	7600	7600	7600	7600	0
636	20240625	102500	87097850	7600	7600	7600	7600	1
637	20240625	102400	87090250	7580	7580	7580	7570	52
638	20240625	102300	86696340	7580	7580	7580	7580	1
639	20240625	102200	86688760	7570	7570	7570	7570	95
640	20240625	102100	85969610	7570	7570	7580	7570	36
641	20240625	102000	85697080	7570	7570	7570	7570	50
642	20240625	101900	85318580	7570	7570	7580	7570	39
643	20240625	101800	85023280	7580	7570	7580	7570	40
644	20240625	101700	84720390	7580	7580	7580	7580	4
645	20240625	101600	84690070	7570	7570	7570	7570	27
646	20240625	101500	84485680	7580	7570	7580	7570	27
647	20240625	101400	84281280	7570	7570	7570	7570	0
648	20240625	101300	84281280	7570	7570	7570	7570	49
649	20240625	101200	83910350	7570	7570	7570	7570	2
650	20240625	101100	83895210	7570	7570	7570	7570	0
651	20240625	101000	83895210	7570	7560	7570	7560	776
652	20240625	100900	78022670	7560	7560	7560	7560	9
653	20240625	100800	77954630	7570	7570	7570	7570	0
654	20240625	100700	77954630	7570	7560	7570	7560	43
655	20240625	100600	77629540	7560	7570	7570	7560	42
656	20240625	100500	77312000	7570	7550	7570	7550	3
657	20240625	100400	77289330	7560	7560	7560	7560	176
658	20240625	100300	75958770	7560	7560	7560	7560	25
659	20240625	100200	75769770	7560	7560	7560	7560	34
660	20240625	100100	75512730	7560	7570	7570	7560	26
661	20240625	100000	75316160	7560	7570	7570	7560	410
662	20240625	095900	72216160	7580	7580	7580	7580	12
663	20240625	095800	72125200	7570	7580	7580	7570	35
664	20240625	095700	71860150	7580	7570	7580	7570	5
665	20240625	095600	71822280	7590	7590	7590	7590	2
666	20240625	095500	71807100	7590	7570	7590	7570	45
667	20240625	095400	71466410	7570	7570	7570	7560	47
668	20240625	095300	71110870	7570	7570	7570	7570	0
669	20240625	095200	71110870	7570	7560	7570	7560	486
670	20240625	095100	67432400	7570	7570	7570	7570	130
671	20240625	095000	66448300	7580	7580	7580	7580	1
672	20240625	094900	66440720	7610	7610	7610	7610	0
673	20240625	094800	66440720	7610	7610	7610	7610	0
674	20240625	094700	66440720	7610	7610	7610	7610	0
675	20240625	094600	66440720	7610	7610	7610	7610	21
676	20240625	094500	66280910	7600	7600	7600	7600	50
677	20240625	094400	65900910	7610	7570	7610	7570	28
678	20240625	094300	65688910	7570	7580	7580	7570	340
679	20240625	094200	63114890	7580	7590	7590	7580	27
680	20240625	094100	62910130	7590	7590	7590	7590	157
681	20240625	094000	61718500	7600	7600	7600	7590	36
682	20240625	093900	61445150	7600	7600	7600	7600	54
683	20240625	093800	61034750	7620	7620	7620	7620	0
684	20240625	093700	61034750	7620	7620	7620	7620	10
685	20240625	093600	60958550	7590	7590	7590	7590	0
686	20240625	093500	60958550	7590	7590	7600	7590	105
687	20240625	093400	60161580	7590	7640	7640	7590	17
688	20240625	093300	60032030	7640	7650	7650	7640	2
689	20240625	093200	60016740	7590	7590	7590	7590	103
690	20240625	093100	59234970	7600	7590	7600	7590	9
691	20240625	093000	59166610	7590	7590	7590	7590	1032
692	20240625	092900	51333730	7590	7590	7590	7590	0
693	20240625	092800	51333730	7590	7600	7610	7590	662
694	20240625	092700	46301750	7620	7620	7620	7620	0
695	20240625	092600	46301750	7620	7620	7620	7620	0
696	20240625	092500	46301750	7620	7620	7620	7620	187
697	20240625	092400	44876810	7630	7630	7630	7630	43
698	20240625	092300	44548720	7630	7630	7630	7630	0
699	20240625	092200	44548720	7630	7640	7640	7630	26
700	20240625	092100	44350330	7630	7640	7640	7630	29
701	20240625	092000	44129020	7630	7630	7630	7630	115
702	20240625	091900	43251570	7640	7640	7650	7640	78
703	20240625	091800	42655070	7630	7620	7630	7620	35
704	20240625	091700	42388270	7610	7620	7620	7610	192
705	20240625	091600	40927050	7610	7610	7620	7610	32
706	20240625	091500	40683490	7620	7620	7620	7610	18
707	20240625	091400	40546400	7630	7630	7630	7630	515
708	20240625	091300	36616950	7650	7650	7650	7650	0
709	20240625	091200	36616950	7650	7650	7650	7650	0
710	20240625	091100	36616950	7650	7650	7650	7650	121
711	20240625	091000	35691300	7660	7670	7670	7660	9
712	20240625	090900	35622350	7670	7670	7670	7670	267
713	20240625	090800	33574460	7680	7680	7690	7680	516
714	20240625	090700	29608830	7680	7660	7680	7660	190
715	20240625	090600	28151180	7660	7640	7660	7640	523
716	20240625	090500	24152960	7630	7630	7630	7630	10
717	20240625	090400	24076660	7630	7630	7630	7630	475
718	20240625	090300	20452410	7610	7590	7610	7590	800
719	20240625	090200	14372610	7590	7570	7590	7570	338
720	20240625	090100	11807690	7590	7590	7590	7590	0
721	20240625	090000	11807690	7590	7540	7590	7540	1566