KissMeData/156100/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202900	383840040	8670	8670	8670	8670	2624
3	20240625	202800	383840040	8670	8670	8670	8670	0
4	20240625	202700	383840040	8670	8670	8670	8670	0
5	20240625	202600	383840040	8670	8670	8670	8670	0
6	20240625	202500	383840040	8670	8670	8670	8670	0
7	20240625	202400	383840040	8670	8670	8670	8670	0
8	20240625	202300	383840040	8670	8670	8670	8670	0
9	20240625	202200	383840040	8670	8670	8670	8670	0
10	20240625	202100	383840040	8670	8670	8670	8670	0
11	20240625	202000	383840040	8670	8670	8670	8670	0
12	20240625	201900	383840040	8670	8670	8670	8670	0
13	20240625	201800	383840040	8670	8670	8670	8670	0
14	20240625	201700	383840040	8670	8670	8670	8670	0
15	20240625	201600	383840040	8670	8670	8670	8670	0
16	20240625	201500	383840040	8670	8670	8670	8670	0
17	20240625	201400	383840040	8670	8670	8670	8670	0
18	20240625	201300	383840040	8670	8670	8670	8670	0
19	20240625	201200	383840040	8670	8670	8670	8670	0
20	20240625	201100	383840040	8670	8670	8670	8670	0
21	20240625	201000	383840040	8670	8670	8670	8670	0
22	20240625	200900	383840040	8670	8670	8670	8670	0
23	20240625	200800	383840040	8670	8670	8670	8670	0
24	20240625	200700	383840040	8670	8670	8670	8670	0
25	20240625	200600	383840040	8670	8670	8670	8670	0
26	20240625	200500	383840040	8670	8670	8670	8670	0
27	20240625	200400	383840040	8670	8670	8670	8670	0
28	20240625	200300	383840040	8670	8670	8670	8670	0
29	20240625	200200	383840040	8670	8670	8670	8670	0
30	20240625	200100	383840040	8670	8670	8670	8670	0
31	20240625	200000	383840040	8670	8670	8670	8670	0
32	20240625	195900	383840040	8670	8670	8670	8670	2624
33	20240625	195800	383840040	8670	8670	8670	8670	0
34	20240625	195700	383840040	8670	8670	8670	8670	0
35	20240625	195600	383840040	8670	8670	8670	8670	0
36	20240625	195500	383840040	8670	8670	8670	8670	0
37	20240625	195400	383840040	8670	8670	8670	8670	0
38	20240625	195300	383840040	8670	8670	8670	8670	0
39	20240625	195200	383840040	8670	8670	8670	8670	0
40	20240625	195100	383840040	8670	8670	8670	8670	0
41	20240625	195000	383840040	8670	8670	8670	8670	0
42	20240625	194900	383840040	8670	8670	8670	8670	0
43	20240625	194800	383840040	8670	8670	8670	8670	0
44	20240625	194700	383840040	8670	8670	8670	8670	0
45	20240625	194600	383840040	8670	8670	8670	8670	0
46	20240625	194500	383840040	8670	8670	8670	8670	0
47	20240625	194400	383840040	8670	8670	8670	8670	0
48	20240625	194300	383840040	8670	8670	8670	8670	0
49	20240625	194200	383840040	8670	8670	8670	8670	0
50	20240625	194100	383840040	8670	8670	8670	8670	0
51	20240625	194000	383840040	8670	8670	8670	8670	0
52	20240625	193900	383840040	8670	8670	8670	8670	0
53	20240625	193800	383840040	8670	8670	8670	8670	0
54	20240625	193700	383840040	8670	8670	8670	8670	0
55	20240625	193600	383840040	8670	8670	8670	8670	0
56	20240625	193500	383840040	8670	8670	8670	8670	0
57	20240625	193400	383840040	8670	8670	8670	8670	0
58	20240625	193300	383840040	8670	8670	8670	8670	0
59	20240625	193200	383840040	8670	8670	8670	8670	0
60	20240625	193100	383840040	8670	8670	8670	8670	0
61	20240625	193000	383840040	8670	8670	8670	8670	0
62	20240625	192900	383840040	8670	8670	8670	8670	2624
63	20240625	192800	383840040	8670	8670	8670	8670	0
64	20240625	192700	383840040	8670	8670	8670	8670	0
65	20240625	192600	383840040	8670	8670	8670	8670	0
66	20240625	192500	383840040	8670	8670	8670	8670	0
67	20240625	192400	383840040	8670	8670	8670	8670	0
68	20240625	192300	383840040	8670	8670	8670	8670	0
69	20240625	192200	383840040	8670	8670	8670	8670	0
70	20240625	192100	383840040	8670	8670	8670	8670	0
71	20240625	192000	383840040	8670	8670	8670	8670	0
72	20240625	191900	383840040	8670	8670	8670	8670	0
73	20240625	191800	383840040	8670	8670	8670	8670	0
74	20240625	191700	383840040	8670	8670	8670	8670	0
75	20240625	191600	383840040	8670	8670	8670	8670	0
76	20240625	191500	383840040	8670	8670	8670	8670	0
77	20240625	191400	383840040	8670	8670	8670	8670	0
78	20240625	191300	383840040	8670	8670	8670	8670	0
79	20240625	191200	383840040	8670	8670	8670	8670	0
80	20240625	191100	383840040	8670	8670	8670	8670	0
81	20240625	191000	383840040	8670	8670	8670	8670	0
82	20240625	190900	383840040	8670	8670	8670	8670	0
83	20240625	190800	383840040	8670	8670	8670	8670	0
84	20240625	190700	383840040	8670	8670	8670	8670	0
85	20240625	190600	383840040	8670	8670	8670	8670	0
86	20240625	190500	383840040	8670	8670	8670	8670	0
87	20240625	190400	383840040	8670	8670	8670	8670	0
88	20240625	190300	383840040	8670	8670	8670	8670	0
89	20240625	190200	383840040	8670	8670	8670	8670	0
90	20240625	190100	383840040	8670	8670	8670	8670	0
91	20240625	190000	383840040	8670	8670	8670	8670	0
92	20240625	185900	383840040	8670	8670	8670	8670	2624
93	20240625	185800	383840040	8670	8670	8670	8670	0
94	20240625	185700	383840040	8670	8670	8670	8670	0
95	20240625	185600	383840040	8670	8670	8670	8670	0
96	20240625	185500	383840040	8670	8670	8670	8670	0
97	20240625	185400	383840040	8670	8670	8670	8670	0
98	20240625	185300	383840040	8670	8670	8670	8670	0
99	20240625	185200	383840040	8670	8670	8670	8670	0
100	20240625	185100	383840040	8670	8670	8670	8670	0
101	20240625	185000	383840040	8670	8670	8670	8670	0
102	20240625	184900	383840040	8670	8670	8670	8670	0
103	20240625	184800	383840040	8670	8670	8670	8670	0
104	20240625	184700	383840040	8670	8670	8670	8670	0
105	20240625	184600	383840040	8670	8670	8670	8670	0
106	20240625	184500	383840040	8670	8670	8670	8670	0
107	20240625	184400	383840040	8670	8670	8670	8670	0
108	20240625	184300	383840040	8670	8670	8670	8670	0
109	20240625	184200	383840040	8670	8670	8670	8670	0
110	20240625	184100	383840040	8670	8670	8670	8670	0
111	20240625	184000	383840040	8670	8670	8670	8670	0
112	20240625	183900	383840040	8670	8670	8670	8670	0
113	20240625	183800	383840040	8670	8670	8670	8670	0
114	20240625	183700	383840040	8670	8670	8670	8670	0
115	20240625	183600	383840040	8670	8670	8670	8670	0
116	20240625	183500	383840040	8670	8670	8670	8670	0
117	20240625	183400	383840040	8670	8670	8670	8670	0
118	20240625	183300	383840040	8670	8670	8670	8670	0
119	20240625	183200	383840040	8670	8670	8670	8670	0
120	20240625	183100	383840040	8670	8670	8670	8670	0
121	20240625	183000	383840040	8670	8670	8670	8670	0
122	20240625	182900	383840040	8670	8670	8670	8670	2624
123	20240625	182800	383840040	8670	8670	8670	8670	0
124	20240625	182700	383840040	8670	8670	8670	8670	0
125	20240625	182600	383840040	8670	8670	8670	8670	0
126	20240625	182500	383840040	8670	8670	8670	8670	0
127	20240625	182400	383840040	8670	8670	8670	8670	0
128	20240625	182300	383840040	8670	8670	8670	8670	0
129	20240625	182200	383840040	8670	8670	8670	8670	0
130	20240625	182100	383840040	8670	8670	8670	8670	0
131	20240625	182000	383840040	8670	8670	8670	8670	0
132	20240625	181900	383840040	8670	8670	8670	8670	0
133	20240625	181800	383840040	8670	8670	8670	8670	0
134	20240625	181700	383840040	8670	8670	8670	8670	0
135	20240625	181600	383840040	8670	8670	8670	8670	0
136	20240625	181500	383840040	8670	8670	8670	8670	0
137	20240625	181400	383840040	8670	8670	8670	8670	0
138	20240625	181300	383840040	8670	8670	8670	8670	0
139	20240625	181200	383840040	8670	8670	8670	8670	0
140	20240625	181100	383840040	8670	8670	8670	8670	0
141	20240625	181000	383840040	8670	8670	8670	8670	0
142	20240625	180900	383840040	8670	8670	8670	8670	0
143	20240625	180800	383840040	8670	8670	8670	8670	0
144	20240625	180700	383840040	8670	8670	8670	8670	0
145	20240625	180600	383840040	8670	8670	8670	8670	0
146	20240625	180500	383840040	8670	8670	8670	8670	0
147	20240625	180400	383840040	8670	8670	8670	8670	0
148	20240625	180300	383840040	8670	8670	8670	8670	0
149	20240625	180200	383840040	8670	8670	8670	8670	0
150	20240625	180100	383840040	8670	8670	8670	8670	0
151	20240625	180000	383840040	8670	8670	8670	8670	0
152	20240625	175900	383840040	8670	8670	8670	8670	2624
153	20240625	175800	383840040	8670	8670	8670	8670	0
154	20240625	175700	383840040	8670	8670	8670	8670	0
155	20240625	175600	383840040	8670	8670	8670	8670	0
156	20240625	175500	383840040	8670	8670	8670	8670	0
157	20240625	175400	383840040	8670	8670	8670	8670	0
158	20240625	175300	383840040	8670	8670	8670	8670	0
159	20240625	175200	383840040	8670	8670	8670	8670	0
160	20240625	175100	383840040	8670	8670	8670	8670	0
161	20240625	175000	383840040	8670	8670	8670	8670	0
162	20240625	174900	383840040	8670	8670	8670	8670	0
163	20240625	174800	383840040	8670	8670	8670	8670	0
164	20240625	174700	383840040	8670	8670	8670	8670	0
165	20240625	174600	383840040	8670	8670	8670	8670	0
166	20240625	174500	383840040	8670	8670	8670	8670	0
167	20240625	174400	383840040	8670	8670	8670	8670	0
168	20240625	174300	383840040	8670	8670	8670	8670	0
169	20240625	174200	383840040	8670	8670	8670	8670	0
170	20240625	174100	383840040	8670	8670	8670	8670	0
171	20240625	174000	383840040	8670	8670	8670	8670	0
172	20240625	173900	383840040	8670	8670	8670	8670	0
173	20240625	173800	383840040	8670	8670	8670	8670	0
174	20240625	173700	383840040	8670	8670	8670	8670	0
175	20240625	173600	383840040	8670	8670	8670	8670	0
176	20240625	173500	383840040	8670	8670	8670	8670	0
177	20240625	173400	383840040	8670	8670	8670	8670	0
178	20240625	173300	383840040	8670	8670	8670	8670	0
179	20240625	173200	383840040	8670	8670	8670	8670	0
180	20240625	173100	383840040	8670	8670	8670	8670	0
181	20240625	173000	383840040	8670	8670	8670	8670	0
182	20240625	172900	383840040	8670	8670	8670	8670	2624
183	20240625	172800	383840040	8670	8670	8670	8670	0
184	20240625	172700	383840040	8670	8670	8670	8670	0
185	20240625	172600	383840040	8670	8670	8670	8670	0
186	20240625	172500	383840040	8670	8670	8670	8670	0
187	20240625	172400	383840040	8670	8670	8670	8670	0
188	20240625	172300	383840040	8670	8670	8670	8670	0
189	20240625	172200	383840040	8670	8670	8670	8670	0
190	20240625	172100	383840040	8670	8670	8670	8670	0
191	20240625	172000	383840040	8670	8670	8670	8670	0
192	20240625	171900	383840040	8670	8670	8670	8670	0
193	20240625	171800	383840040	8670	8670	8670	8670	0
194	20240625	171700	383840040	8670	8670	8670	8670	0
195	20240625	171600	383840040	8670	8670	8670	8670	0
196	20240625	171500	383840040	8670	8670	8670	8670	0
197	20240625	171400	383840040	8670	8670	8670	8670	0
198	20240625	171300	383840040	8670	8670	8670	8670	0
199	20240625	171200	383840040	8670	8670	8670	8670	0
200	20240625	171100	383840040	8670	8670	8670	8670	0
201	20240625	171000	383840040	8670	8670	8670	8670	0
202	20240625	170900	383840040	8670	8670	8670	8670	0
203	20240625	170800	383840040	8670	8670	8670	8670	0
204	20240625	170700	383840040	8670	8670	8670	8670	0
205	20240625	170600	383840040	8670	8670	8670	8670	0
206	20240625	170500	383840040	8670	8670	8670	8670	0
207	20240625	170400	383840040	8670	8670	8670	8670	0
208	20240625	170300	383840040	8670	8670	8670	8670	0
209	20240625	170200	383840040	8670	8670	8670	8670	0
210	20240625	170100	383840040	8670	8670	8670	8670	0
211	20240625	170000	383840040	8670	8670	8670	8670	0
212	20240625	165900	383840040	8670	8670	8670	8670	2624
213	20240625	165800	383840040	8670	8670	8670	8670	0
214	20240625	165700	383840040	8670	8670	8670	8670	0
215	20240625	165600	383840040	8670	8670	8670	8670	0
216	20240625	165500	383840040	8670	8670	8670	8670	0
217	20240625	165400	383840040	8670	8670	8670	8670	0
218	20240625	165300	383840040	8670	8670	8670	8670	0
219	20240625	165200	383840040	8670	8670	8670	8670	0
220	20240625	165100	383840040	8670	8670	8670	8670	0
221	20240625	165000	383840040	8670	8670	8670	8670	0
222	20240625	164900	383840040	8670	8670	8670	8670	0
223	20240625	164800	383840040	8670	8670	8670	8670	0
224	20240625	164700	383840040	8670	8670	8670	8670	0
225	20240625	164600	383840040	8670	8670	8670	8670	0
226	20240625	164500	383840040	8670	8670	8670	8670	0
227	20240625	164400	383840040	8670	8670	8670	8670	0
228	20240625	164300	383840040	8670	8670	8670	8670	0
229	20240625	164200	383840040	8670	8670	8670	8670	0
230	20240625	164100	383840040	8670	8670	8670	8670	0
231	20240625	164000	383840040	8670	8670	8670	8670	0
232	20240625	163900	383840040	8670	8670	8670	8670	0
233	20240625	163800	383840040	8670	8670	8670	8670	0
234	20240625	163700	383840040	8670	8670	8670	8670	0
235	20240625	163600	383840040	8670	8670	8670	8670	0
236	20240625	163500	383840040	8670	8670	8670	8670	0
237	20240625	163400	383840040	8670	8670	8670	8670	0
238	20240625	163300	383840040	8670	8670	8670	8670	0
239	20240625	163200	383840040	8670	8670	8670	8670	0
240	20240625	163100	383840040	8670	8670	8670	8670	0
241	20240625	163000	383840040	8670	8670	8670	8670	0
242	20240625	162900	383840040	8670	8670	8670	8670	2624
243	20240625	162800	383840040	8670	8670	8670	8670	0
244	20240625	162700	383840040	8670	8670	8670	8670	0
245	20240625	162600	383840040	8670	8670	8670	8670	0
246	20240625	162500	383840040	8670	8670	8670	8670	0
247	20240625	162400	383840040	8670	8670	8670	8670	0
248	20240625	162300	383840040	8670	8670	8670	8670	0
249	20240625	162200	383840040	8670	8670	8670	8670	0
250	20240625	162100	383840040	8670	8670	8670	8670	0
251	20240625	162000	383840040	8670	8670	8670	8670	0
252	20240625	161900	383840040	8670	8670	8670	8670	0
253	20240625	161800	383840040	8670	8670	8670	8670	0
254	20240625	161700	383840040	8670	8670	8670	8670	0
255	20240625	161600	383840040	8670	8670	8670	8670	0
256	20240625	161500	383840040	8670	8670	8670	8670	0
257	20240625	161400	383840040	8670	8670	8670	8670	0
258	20240625	161300	383840040	8670	8670	8670	8670	0
259	20240625	161200	383840040	8670	8670	8670	8670	0
260	20240625	161100	383840040	8670	8670	8670	8670	0
261	20240625	161000	383840040	8670	8670	8670	8670	0
262	20240625	160900	383840040	8670	8670	8670	8670	0
263	20240625	160800	383840040	8670	8670	8670	8670	0
264	20240625	160700	383840040	8670	8670	8670	8670	0
265	20240625	160600	383840040	8670	8670	8670	8670	0
266	20240625	160500	383840040	8670	8670	8670	8670	0
267	20240625	160400	383840040	8670	8670	8670	8670	0
268	20240625	160300	383840040	8670	8670	8670	8670	0
269	20240625	160200	383840040	8670	8670	8670	8670	0
270	20240625	160100	383840040	8670	8670	8670	8670	0
271	20240625	160000	383840040	8670	8670	8670	8670	0
272	20240625	155900	383840040	8670	8670	8670	8670	2624
273	20240625	155800	383840040	8670	8670	8670	8670	0
274	20240625	155700	383840040	8670	8670	8670	8670	0
275	20240625	155600	383840040	8670	8670	8670	8670	0
276	20240625	155500	383840040	8670	8670	8670	8670	0
277	20240625	155400	383840040	8670	8670	8670	8670	0
278	20240625	155300	383840040	8670	8670	8670	8670	0
279	20240625	155200	383840040	8670	8670	8670	8670	0
280	20240625	155100	383840040	8670	8670	8670	8670	0
281	20240625	155000	383840040	8670	8670	8670	8670	0
282	20240625	154900	383840040	8670	8670	8670	8670	0
283	20240625	154800	383840040	8670	8670	8670	8670	0
284	20240625	154700	383840040	8670	8670	8670	8670	0
285	20240625	154600	383840040	8670	8670	8670	8670	0
286	20240625	154500	383840040	8670	8670	8670	8670	0
287	20240625	154400	383840040	8670	8670	8670	8670	0
288	20240625	154300	383840040	8670	8670	8670	8670	0
289	20240625	154200	383840040	8670	8670	8670	8670	0
290	20240625	154100	383840040	8670	8670	8670	8670	0
291	20240625	154000	383840040	8670	8670	8670	8670	0
292	20240625	153900	383840040	8670	8670	8670	8670	0
293	20240625	153800	383840040	8670	8670	8670	8670	0
294	20240625	153700	383840040	8670	8670	8670	8670	0
295	20240625	153600	383840040	8670	8670	8670	8670	0
296	20240625	153500	383840040	8670	8670	8670	8670	0
297	20240625	153400	383840040	8670	8670	8670	8670	0
298	20240625	153300	383840040	8670	8670	8670	8670	0
299	20240625	153200	383840040	8670	8670	8670	8670	0
300	20240625	153100	383840040	8670	8670	8670	8670	0
301	20240625	153000	383840040	8670	8670	8670	8670	2624
302	20240625	152900	361089960	8670	8670	8670	8670	0
303	20240625	152800	361089960	8670	8670	8670	8670	0
304	20240625	152700	361089960	8670	8670	8670	8670	0
305	20240625	152600	361089960	8670	8670	8670	8670	0
306	20240625	152500	361089960	8670	8670	8670	8670	0
307	20240625	152400	361089960	8670	8670	8670	8670	0
308	20240625	152300	361089960	8670	8670	8670	8670	0
309	20240625	152200	361089960	8670	8670	8670	8670	0
310	20240625	152100	361089960	8670	8670	8670	8670	0
311	20240625	152000	361089960	8670	8670	8670	8670	0
312	20240625	151900	361089960	8670	8670	8670	8670	10
313	20240625	151800	361003260	8670	8670	8670	8670	0
314	20240625	151700	361003260	8670	8670	8670	8670	1
315	20240625	151600	360994590	8640	8640	8640	8640	0
316	20240625	151500	360994590	8640	8640	8640	8640	0
317	20240625	151400	360994590	8640	8640	8640	8640	25
318	20240625	151300	360778590	8650	8650	8650	8650	141
319	20240625	151200	359558940	8670	8670	8670	8670	0
320	20240625	151100	359558940	8670	8670	8670	8670	1
321	20240625	151000	359550270	8670	8670	8670	8670	1
322	20240625	150900	359541600	8660	8660	8660	8660	0
323	20240625	150800	359541600	8660	8660	8660	8660	50
324	20240625	150700	359108600	8650	8650	8650	8650	9
325	20240625	150600	359030750	8680	8680	8680	8680	0
326	20240625	150500	359030750	8680	8680	8680	8680	0
327	20240625	150400	359030750	8680	8670	8680	8670	109
328	20240625	150300	358085620	8670	8670	8670	8670	0
329	20240625	150200	358085620	8670	8670	8670	8670	0
330	20240625	150100	358085620	8670	8670	8670	8670	0
331	20240625	150000	358085620	8670	8650	8670	8650	12
332	20240625	145900	357981800	8640	8640	8640	8640	0
333	20240625	145800	357981800	8640	8640	8640	8640	0
334	20240625	145700	357981800	8640	8640	8640	8640	0
335	20240625	145600	357981800	8640	8640	8640	8640	87
336	20240625	145500	357230120	8650	8650	8650	8650	834
337	20240625	145400	350016020	8650	8650	8650	8650	0
338	20240625	145300	350016020	8650	8650	8650	8650	0
339	20240625	145200	350016020	8650	8650	8650	8650	0
340	20240625	145100	350016020	8650	8650	8650	8650	0
341	20240625	145000	350016020	8650	8650	8650	8640	3
342	20240625	144900	349990080	8650	8650	8650	8650	0
343	20240625	144800	349990080	8650	8650	8650	8650	0
344	20240625	144700	349990080	8650	8650	8650	8650	0
345	20240625	144600	349990080	8650	8650	8650	8650	0
346	20240625	144500	349990080	8650	8650	8650	8650	0
347	20240625	144400	349990080	8650	8650	8650	8650	0
348	20240625	144300	349990080	8650	8650	8650	8650	89
349	20240625	144200	349220230	8690	8670	8690	8670	465
350	20240625	144100	345184120	8680	8680	8680	8680	0
351	20240625	144000	345184120	8680	8680	8680	8680	0
352	20240625	143900	345184120	8680	8680	8680	8680	0
353	20240625	143800	345184120	8680	8680	8680	8680	0
354	20240625	143700	345184120	8680	8680	8680	8680	0
355	20240625	143600	345184120	8680	8680	8680	8680	0
356	20240625	143500	345184120	8680	8680	8680	8680	0
357	20240625	143400	345184120	8680	8640	8680	8640	109
358	20240625	143300	344242320	8680	8680	8680	8680	0
359	20240625	143200	344242320	8680	8680	8680	8680	1
360	20240625	143100	344233640	8660	8660	8660	8660	0
361	20240625	143000	344233640	8660	8660	8660	8660	0
362	20240625	142900	344233640	8660	8660	8660	8660	0
363	20240625	142800	344233640	8660	8660	8660	8660	0
364	20240625	142700	344233640	8660	8660	8660	8660	0
365	20240625	142600	344233640	8660	8630	8660	8630	247
366	20240625	142500	342095370	8610	8610	8610	8610	0
367	20240625	142400	342095370	8610	8610	8610	8610	0
368	20240625	142300	342095370	8610	8610	8610	8610	434
369	20240625	142200	338358630	8580	8580	8580	8580	0
370	20240625	142100	338358630	8580	8590	8590	8580	78
371	20240625	142000	337689380	8590	8590	8590	8590	1
372	20240625	141900	337680790	8580	8580	8580	8580	499
373	20240625	141800	333399370	8600	8600	8600	8600	1
374	20240625	141700	333390770	8580	8590	8590	8580	1004
375	20240625	141600	324775740	8590	8600	8600	8590	118
376	20240625	141500	323762110	8590	8590	8590	8590	0
377	20240625	141400	323762110	8590	8590	8590	8590	906
378	20240625	141300	315979570	8590	8600	8600	8590	594
379	20240625	141200	310876060	8600	8600	8600	8600	0
380	20240625	141100	310876060	8600	8600	8600	8600	0
381	20240625	141000	310876060	8600	8600	8600	8600	1
382	20240625	140900	310867460	8610	8610	8610	8610	1
383	20240625	140800	310858850	8610	8610	8610	8610	0
384	20240625	140700	310858850	8610	8610	8610	8610	1
385	20240625	140600	310850240	8590	8610	8610	8590	82
386	20240625	140500	310145770	8610	8610	8610	8610	0
387	20240625	140400	310145770	8610	8610	8610	8610	0
388	20240625	140300	310145770	8610	8610	8610	8590	60
389	20240625	140200	309630320	8590	8590	8590	8590	0
390	20240625	140100	309630320	8590	8590	8590	8590	336
391	20240625	140000	306744080	8600	8600	8600	8600	67
392	20240625	135900	306167880	8600	8600	8600	8600	819
393	20240625	135800	299124480	8610	8610	8610	8610	0
394	20240625	135700	299124480	8610	8610	8610	8610	0
395	20240625	135600	299124480	8610	8610	8610	8610	0
396	20240625	135500	299124480	8610	8610	8610	8610	5
397	20240625	135400	299081430	8610	8610	8610	8610	0
398	20240625	135300	299081430	8610	8610	8610	8610	69
399	20240625	135200	298487340	8630	8630	8630	8630	0
400	20240625	135100	298487340	8630	8630	8630	8630	0
401	20240625	135000	298487340	8630	8630	8630	8630	18
402	20240625	134900	298332000	8630	8630	8630	8630	0
403	20240625	134800	298332000	8630	8630	8630	8630	0
404	20240625	134700	298332000	8630	8630	8630	8630	0
405	20240625	134600	298332000	8630	8630	8630	8630	1
406	20240625	134500	298323370	8610	8610	8610	8610	0
407	20240625	134400	298323370	8610	8610	8610	8610	205
408	20240625	134300	296558320	8610	8610	8610	8610	0
409	20240625	134200	296558320	8610	8610	8610	8610	90
410	20240625	134100	295783420	8640	8640	8640	8640	1
411	20240625	134000	295774780	8620	8630	8630	8620	430
412	20240625	133900	292067930	8630	8630	8630	8630	0
413	20240625	133800	292067930	8630	8630	8630	8630	0
414	20240625	133700	292067930	8630	8630	8630	8630	0
415	20240625	133600	292067930	8630	8630	8630	8630	0
416	20240625	133500	292067930	8630	8630	8630	8630	0
417	20240625	133400	292067930	8630	8630	8630	8630	0
418	20240625	133300	292067930	8630	8630	8630	8630	0
419	20240625	133200	292067930	8630	8630	8630	8630	0
420	20240625	133100	292067930	8630	8630	8630	8630	0
421	20240625	133000	292067930	8630	8630	8630	8630	0
422	20240625	132900	292067930	8630	8630	8630	8630	0
423	20240625	132800	292067930	8630	8630	8630	8630	0
424	20240625	132700	292067930	8630	8630	8630	8630	616
425	20240625	132600	286751850	8640	8640	8640	8640	0
426	20240625	132500	286751850	8640	8640	8640	8640	0
427	20240625	132400	286751850	8640	8640	8640	8640	0
428	20240625	132300	286751850	8640	8640	8640	8640	0
429	20240625	132200	286751850	8640	8640	8640	8640	131
430	20240625	132100	285620010	8640	8650	8650	8640	93
431	20240625	132000	284816410	8650	8650	8650	8650	11
432	20240625	131900	284721260	8650	8650	8650	8650	350
433	20240625	131800	281693760	8650	8650	8650	8650	0
434	20240625	131700	281693760	8650	8650	8650	8650	0
435	20240625	131600	281693760	8650	8650	8650	8650	177
436	20240625	131500	280162710	8680	8680	8680	8680	0
437	20240625	131400	280162710	8680	8680	8680	8680	0
438	20240625	131300	280162710	8680	8680	8680	8680	0
439	20240625	131200	280162710	8680	8680	8680	8680	0
440	20240625	131100	280162710	8680	8680	8680	8680	0
441	20240625	131000	280162710	8680	8680	8680	8680	0
442	20240625	130900	280162710	8680	8680	8680	8680	0
443	20240625	130800	280162710	8680	8680	8680	8680	430
444	20240625	130700	276430310	8680	8680	8680	8680	0
445	20240625	130600	276430310	8680	8680	8680	8680	0
446	20240625	130500	276430310	8680	8680	8680	8680	0
447	20240625	130400	276430310	8680	8680	8680	8680	0
448	20240625	130300	276430310	8680	8680	8680	8680	1
449	20240625	130200	276421630	8610	8680	8680	8610	2
450	20240625	130100	276404340	8680	8680	8680	8680	1
451	20240625	130000	276395660	8610	8610	8610	8610	0
452	20240625	125900	276395660	8610	8610	8610	8610	0
453	20240625	125800	276395660	8610	8610	8610	8610	0
454	20240625	125700	276395660	8610	8610	8610	8610	0
455	20240625	125600	276395660	8610	8610	8610	8610	200
456	20240625	125500	274673660	8680	8680	8680	8680	0
457	20240625	125400	274673660	8680	8680	8680	8680	0
458	20240625	125300	274673660	8680	8680	8680	8680	1
459	20240625	125200	274664980	8680	8680	8680	8680	0
460	20240625	125100	274664980	8680	8680	8680	8680	0
461	20240625	125000	274664980	8680	8680	8680	8680	0
462	20240625	124900	274664980	8680	8680	8680	8680	0
463	20240625	124800	274664980	8680	8680	8680	8680	0
464	20240625	124700	274664980	8680	8680	8680	8680	0
465	20240625	124600	274664980	8680	8680	8680	8680	0
466	20240625	124500	274664980	8680	8680	8680	8680	0
467	20240625	124400	274664980	8680	8680	8680	8680	0
468	20240625	124300	274664980	8680	8680	8680	8680	0
469	20240625	124200	274664980	8680	8680	8680	8680	0
470	20240625	124100	274664980	8680	8680	8680	8680	0
471	20240625	124000	274664980	8680	8680	8680	8680	0
472	20240625	123900	274664980	8680	8680	8680	8680	0
473	20240625	123800	274664980	8680	8680	8680	8680	0
474	20240625	123700	274664980	8680	8680	8680	8680	0
475	20240625	123600	274664980	8680	8680	8680	8680	0
476	20240625	123500	274664980	8680	8680	8680	8680	1
477	20240625	123400	274656300	8600	8600	8600	8600	0
478	20240625	123300	274656300	8600	8600	8600	8600	0
479	20240625	123200	274656300	8600	8600	8600	8600	0
480	20240625	123100	274656300	8600	8600	8600	8600	0
481	20240625	123000	274656300	8600	8600	8600	8600	0
482	20240625	122900	274656300	8600	8600	8600	8600	0
483	20240625	122800	274656300	8600	8600	8600	8600	0
484	20240625	122700	274656300	8600	8600	8600	8600	0
485	20240625	122600	274656300	8600	8600	8600	8600	0
486	20240625	122500	274656300	8600	8600	8600	8600	0
487	20240625	122400	274656300	8600	8600	8600	8600	171
488	20240625	122300	273185700	8600	8600	8600	8600	0
489	20240625	122200	273185700	8600	8600	8600	8600	0
490	20240625	122100	273185700	8600	8600	8600	8600	0
491	20240625	122000	273185700	8600	8600	8600	8600	0
492	20240625	121900	273185700	8600	8600	8600	8600	0
493	20240625	121800	273185700	8600	8600	8600	8600	29
494	20240625	121700	272936300	8690	8620	8690	8620	6
495	20240625	121600	272884510	8690	8690	8690	8690	0
496	20240625	121500	272884510	8690	8690	8690	8690	0
497	20240625	121400	272884510	8690	8690	8690	8690	0
498	20240625	121300	272884510	8690	8690	8690	8690	0
499	20240625	121200	272884510	8690	8690	8690	8690	0
500	20240625	121100	272884510	8690	8690	8690	8690	0
501	20240625	121000	272884510	8690	8690	8690	8690	0
502	20240625	120900	272884510	8690	8690	8690	8690	0
503	20240625	120800	272884510	8690	8690	8690	8690	0
504	20240625	120700	272884510	8690	8690	8690	8690	0
505	20240625	120600	272884510	8690	8690	8690	8690	0
506	20240625	120500	272884510	8690	8690	8690	8690	0
507	20240625	120400	272884510	8690	8690	8690	8690	0
508	20240625	120300	272884510	8690	8690	8690	8690	0
509	20240625	120200	272884510	8690	8690	8690	8690	0
510	20240625	120100	272884510	8690	8690	8690	8690	0
511	20240625	120000	272884510	8690	8690	8690	8690	1
512	20240625	115900	272875820	8680	8680	8680	8680	0
513	20240625	115800	272875820	8680	8680	8680	8680	230
514	20240625	115700	270879420	8680	8680	8680	8680	11
515	20240625	115600	270783940	8670	8670	8670	8670	29
516	20240625	115500	270532510	8640	8640	8640	8640	0
517	20240625	115400	270532510	8640	8640	8640	8640	86
518	20240625	115300	269789470	8640	8640	8640	8640	3
519	20240625	115200	269763550	8590	8590	8590	8590	0
520	20240625	115100	269763550	8590	8610	8610	8590	181
521	20240625	115000	268208510	8640	8640	8640	8640	0
522	20240625	114900	268208510	8640	8640	8640	8640	3
523	20240625	114800	268182590	8640	8640	8640	8640	0
524	20240625	114700	268182590	8640	8640	8640	8640	0
525	20240625	114600	268182590	8640	8640	8640	8640	0
526	20240625	114500	268182590	8640	8640	8640	8640	0
527	20240625	114400	268182590	8640	8640	8640	8640	0
528	20240625	114300	268182590	8640	8640	8640	8640	0
529	20240625	114200	268182590	8640	8640	8640	8640	10
530	20240625	114100	268096190	8640	8640	8640	8640	0
531	20240625	114000	268096190	8640	8640	8640	8640	0
532	20240625	113900	268096190	8640	8640	8640	8640	0
533	20240625	113800	268096190	8640	8640	8640	8640	0
534	20240625	113700	268096190	8640	8640	8640	8640	0
535	20240625	113600	268096190	8640	8640	8640	8640	0
536	20240625	113500	268096190	8640	8590	8640	8590	2
537	20240625	113400	268078960	8590	8590	8590	8590	35
538	20240625	113300	267778310	8590	8590	8590	8590	0
539	20240625	113200	267778310	8590	8590	8590	8590	0
540	20240625	113100	267778310	8590	8590	8590	8590	0
541	20240625	113000	267778310	8590	8590	8590	8590	68
542	20240625	112900	267194190	8600	8600	8600	8600	36
543	20240625	112800	266884590	8610	8610	8610	8610	0
544	20240625	112700	266884590	8610	8610	8610	8610	0
545	20240625	112600	266884590	8610	8610	8610	8610	0
546	20240625	112500	266884590	8610	8610	8610	8610	0
547	20240625	112400	266884590	8610	8610	8610	8610	1
548	20240625	112300	266875980	8600	8600	8600	8600	0
549	20240625	112200	266875980	8600	8600	8600	8600	0
550	20240625	112100	266875980	8600	8600	8600	8600	400
551	20240625	112000	263435980	8600	8600	8600	8600	0
552	20240625	111900	263435980	8600	8600	8600	8600	0
553	20240625	111800	263435980	8600	8630	8630	8600	2187
554	20240625	111700	244610020	8640	8640	8640	8640	0
555	20240625	111600	244610020	8640	8640	8640	8640	90
556	20240625	111500	243832420	8650	8650	8650	8650	0
557	20240625	111400	243832420	8650	8650	8650	8650	0
558	20240625	111300	243832420	8650	8650	8650	8650	0
559	20240625	111200	243832420	8650	8650	8650	8650	0
560	20240625	111100	243832420	8650	8650	8650	8650	0
561	20240625	111000	243832420	8650	8650	8650	8650	0
562	20240625	110900	243832420	8650	8650	8650	8650	0
563	20240625	110800	243832420	8650	8640	8650	8640	11
564	20240625	110700	243737370	8640	8640	8640	8640	101
565	20240625	110600	242864730	8650	8650	8650	8650	1
566	20240625	110500	242856080	8650	8650	8650	8650	11
567	20240625	110400	242760930	8650	8650	8650	8650	0
568	20240625	110300	242760930	8650	8650	8650	8650	0
569	20240625	110200	242760930	8650	8650	8650	8650	0
570	20240625	110100	242760930	8650	8650	8650	8650	0
571	20240625	110000	242760930	8650	8650	8650	8650	0
572	20240625	105900	242760930	8650	8650	8650	8650	0
573	20240625	105800	242760930	8650	8650	8650	8650	0
574	20240625	105700	242760930	8650	8650	8650	8650	0
575	20240625	105600	242760930	8650	8650	8650	8650	54
576	20240625	105500	242293830	8650	8650	8650	8650	0
577	20240625	105400	242293830	8650	8670	8670	8650	616
578	20240625	105300	236961330	8670	8680	8680	8670	522
579	20240625	105200	232434570	8680	8680	8680	8680	1
580	20240625	105100	232425890	8690	8750	8750	8690	30
581	20240625	105000	232165130	8710	8710	8710	8710	100
582	20240625	104900	231294130	8710	8710	8710	8710	0
583	20240625	104800	231294130	8710	8710	8710	8710	0
584	20240625	104700	231294130	8710	8710	8710	8710	0
585	20240625	104600	231294130	8710	8710	8710	8710	0
586	20240625	104500	231294130	8710	8710	8710	8710	0
587	20240625	104400	231294130	8710	8720	8720	8710	639
588	20240625	104300	225728050	8720	8720	8720	8720	0
589	20240625	104200	225728050	8720	8720	8720	8720	0
590	20240625	104100	225728050	8720	8760	8760	8720	12
591	20240625	104000	225623000	8730	8730	8730	8730	0
592	20240625	103900	225623000	8730	8730	8730	8730	0
593	20240625	103800	225623000	8730	8730	8730	8730	134
594	20240625	103700	224453180	8730	8730	8730	8730	0
595	20240625	103600	224453180	8730	8730	8730	8730	0
596	20240625	103500	224453180	8730	8730	8730	8730	0
597	20240625	103400	224453180	8730	8730	8730	8730	0
598	20240625	103300	224453180	8730	8760	8760	8730	2
599	20240625	103200	224435690	8760	8760	8760	8760	0
600	20240625	103100	224435690	8760	8760	8760	8760	0
601	20240625	103000	224435690	8760	8760	8760	8760	10
602	20240625	102900	224348090	8790	8790	8790	8790	0
603	20240625	102800	224348090	8790	8770	8790	8770	128
604	20240625	102700	223223170	8770	8750	8770	8750	818
605	20240625	102600	216060130	8750	8750	8750	8750	1400
606	20240625	102500	203810130	8750	8750	8750	8750	14
607	20240625	102400	203687630	8740	8740	8740	8740	0
608	20240625	102300	203687630	8740	8740	8740	8740	0
609	20240625	102200	203687630	8740	8700	8750	8700	928
610	20240625	102100	195611780	8700	8700	8700	8700	0
611	20240625	102000	195611780	8700	8680	8700	8680	351
612	20240625	101900	192564160	8680	8660	8680	8660	1300
613	20240625	101800	181282270	8660	8640	8660	8640	2
614	20240625	101700	181264970	8630	8630	8630	8630	150
615	20240625	101600	179970470	8600	8600	8600	8600	46
616	20240625	101500	179574870	8600	8600	8600	8600	2831
617	20240625	101400	155228270	8600	8600	8600	8600	0
618	20240625	101300	155228270	8600	8600	8600	8600	5
619	20240625	101200	155185270	8610	8610	8610	8610	490
620	20240625	101100	150966370	8610	8610	8610	8610	0
621	20240625	101000	150966370	8610	8620	8620	8610	392
622	20240625	100900	147588330	8630	8630	8630	8630	31
623	20240625	100800	147320800	8630	8630	8630	8630	0
624	20240625	100700	147320800	8630	8630	8630	8630	0
625	20240625	100600	147320800	8630	8630	8630	8630	100
626	20240625	100500	146457800	8630	8670	8670	8630	203
627	20240625	100400	144705790	8630	8630	8630	8630	0
628	20240625	100300	144705790	8630	8630	8630	8630	137
629	20240625	100200	143523480	8630	8630	8630	8630	50
630	20240625	100100	143091980	8630	8630	8630	8630	1013
631	20240625	100000	134349790	8670	8660	8670	8630	501
632	20240625	095900	130020330	8670	8670	8670	8670	1
633	20240625	095800	130011660	8680	8680	8680	8680	0
634	20240625	095700	130011660	8680	8680	8680	8680	0
635	20240625	095600	130011660	8680	8680	8680	8680	2
636	20240625	095500	129994300	8680	8650	8680	8650	101
637	20240625	095400	129120620	8650	8690	8690	8650	101
638	20240625	095300	128246930	8630	8630	8630	8630	19
639	20240625	095200	128082960	8630	8630	8630	8630	1000
640	20240625	095100	119452960	8620	8630	8630	8620	50
641	20240625	095000	119021780	8690	8690	8690	8690	0
642	20240625	094900	119021780	8690	8690	8690	8690	0
643	20240625	094800	119021780	8690	8690	8690	8690	300
644	20240625	094700	116414780	8590	8590	8590	8590	0
645	20240625	094600	116414780	8590	8590	8590	8590	145
646	20240625	094500	115169230	8590	8590	8590	8590	20
647	20240625	094400	114997430	8590	8590	8590	8590	0
648	20240625	094300	114997430	8590	8590	8590	8590	3
649	20240625	094200	114971660	8590	8590	8590	8590	17
650	20240625	094100	114825630	8560	8560	8560	8560	1400
651	20240625	094000	102841630	8560	8560	8560	8560	514
652	20240625	093900	98441790	8560	8560	8560	8560	0
653	20240625	093800	98441790	8560	8560	8560	8560	0
654	20240625	093700	98441790	8560	8570	8600	8560	390
655	20240625	093600	95099470	8570	8570	8570	8570	130
656	20240625	093500	93985370	8580	8580	8580	8580	489
657	20240625	093400	89789750	8580	8580	8580	8570	2653
658	20240625	093300	67027270	8570	8570	8570	8570	68
659	20240625	093200	66444510	8590	8590	8590	8590	30
660	20240625	093100	66186810	8590	8620	8620	8580	2022
661	20240625	093000	48836360	8600	8600	8600	8600	125
662	20240625	092900	47761360	8600	8600	8600	8600	75
663	20240625	092800	47116360	8600	8630	8630	8600	2853
664	20240625	092700	22524220	8630	8640	8640	8630	542
665	20240625	092600	17846250	8640	8690	8690	8640	4
666	20240625	092500	17811570	8660	8680	8680	8660	25
667	20240625	092400	17595050	8680	8680	8680	8680	0
668	20240625	092300	17595050	8680	8680	8680	8680	10
669	20240625	092200	17508250	8680	8680	8680	8680	0
670	20240625	092100	17508250	8680	8680	8680	8680	35
671	20240625	092000	17204450	8680	8680	8680	8680	200
672	20240625	091900	15468450	8690	8690	8690	8690	13
673	20240625	091800	15355480	8680	8690	8690	8680	14
674	20240625	091700	15233840	8690	8690	8690	8690	1
675	20240625	091600	15225150	8680	8680	8680	8680	300
676	20240625	091500	12621150	8670	8670	8670	8670	20
677	20240625	091400	12447750	8670	8670	8670	8670	1
678	20240625	091300	12439080	8660	8660	8660	8660	0
679	20240625	091200	12439080	8660	8660	8660	8660	0
680	20240625	091100	12439080	8660	8660	8660	8660	23
681	20240625	091000	12239900	8660	8660	8660	8660	0
682	20240625	090900	12239900	8660	8660	8660	8660	0
683	20240625	090800	12239900	8660	8660	8660	8660	43
684	20240625	090700	11867520	8670	8690	8690	8670	14
685	20240625	090600	11746100	8680	8670	8680	8670	363
686	20240625	090500	8595490	8660	8650	8660	8650	89
687	20240625	090400	7825410	8650	8620	8650	8620	120
688	20240625	090300	6788850	8610	8610	8610	8610	38
689	20240625	090200	6461670	8610	8610	8610	8610	0
690	20240625	090100	6461670	8610	8610	8610	8610	8
691	20240625	090000	6392790	8600	8580	8600	8580	745