KissMeData/004650/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184300	84837000	9280	9280	9280	9280	28
3	20240625	184200	84837000	9280	9280	9280	9280	0
4	20240625	184100	84837000	9280	9280	9280	9280	0
5	20240625	184000	84837000	9280	9280	9280	9280	0
6	20240625	183900	84837000	9280	9280	9280	9280	0
7	20240625	183800	84837000	9280	9280	9280	9280	0
8	20240625	183700	84837000	9280	9280	9280	9280	0
9	20240625	183600	84837000	9280	9280	9280	9280	0
10	20240625	183500	84837000	9280	9280	9280	9280	0
11	20240625	183400	84837000	9280	9280	9280	9280	0
12	20240625	183300	84837000	9280	9280	9280	9280	0
13	20240625	183200	84837000	9280	9280	9280	9280	0
14	20240625	183100	84837000	9280	9280	9280	9280	0
15	20240625	183000	84837000	9280	9280	9280	9280	0
16	20240625	182900	84837000	9280	9280	9280	9280	0
17	20240625	182800	84837000	9280	9280	9280	9280	0
18	20240625	182700	84837000	9280	9280	9280	9280	0
19	20240625	182600	84837000	9280	9280	9280	9280	0
20	20240625	182500	84837000	9280	9280	9280	9280	0
21	20240625	182400	84837000	9280	9280	9280	9280	0
22	20240625	182300	84837000	9280	9280	9280	9280	0
23	20240625	182200	84837000	9280	9280	9280	9280	0
24	20240625	182100	84837000	9280	9280	9280	9280	0
25	20240625	182000	84837000	9280	9280	9280	9280	0
26	20240625	181900	84837000	9280	9280	9280	9280	0
27	20240625	181800	84837000	9280	9280	9280	9280	0
28	20240625	181700	84837000	9280	9280	9280	9280	0
29	20240625	181600	84837000	9280	9280	9280	9280	0
30	20240625	181500	84837000	9280	9280	9280	9280	0
31	20240625	181400	84837000	9280	9280	9280	9280	0
32	20240625	181300	84837000	9280	9280	9280	9280	28
33	20240625	181200	84837000	9280	9280	9280	9280	0
34	20240625	181100	84837000	9280	9280	9280	9280	0
35	20240625	181000	84837000	9280	9280	9280	9280	0
36	20240625	180900	84837000	9280	9280	9280	9280	0
37	20240625	180800	84837000	9280	9280	9280	9280	0
38	20240625	180700	84837000	9280	9280	9280	9280	0
39	20240625	180600	84837000	9280	9280	9280	9280	0
40	20240625	180500	84837000	9280	9280	9280	9280	0
41	20240625	180400	84837000	9280	9280	9280	9280	0
42	20240625	180300	84837000	9280	9280	9280	9280	0
43	20240625	180200	84837000	9280	9280	9280	9280	0
44	20240625	180100	84837000	9280	9280	9280	9280	0
45	20240625	180000	84837000	9280	9280	9280	9280	0
46	20240625	175900	84837000	9280	9280	9280	9280	0
47	20240625	175800	84837000	9280	9280	9280	9280	0
48	20240625	175700	84837000	9280	9280	9280	9280	0
49	20240625	175600	84837000	9280	9280	9280	9280	0
50	20240625	175500	84837000	9280	9280	9280	9280	0
51	20240625	175400	84837000	9280	9280	9280	9280	0
52	20240625	175300	84837000	9280	9280	9280	9280	0
53	20240625	175200	84837000	9280	9280	9280	9280	0
54	20240625	175100	84837000	9280	9280	9280	9280	0
55	20240625	175000	84837000	9280	9280	9280	9280	0
56	20240625	174900	84837000	9280	9280	9280	9280	0
57	20240625	174800	84837000	9280	9280	9280	9280	0
58	20240625	174700	84837000	9280	9280	9280	9280	0
59	20240625	174600	84837000	9280	9280	9280	9280	0
60	20240625	174500	84837000	9280	9280	9280	9280	0
61	20240625	174400	84837000	9280	9280	9280	9280	0
62	20240625	174300	84837000	9280	9280	9280	9280	28
63	20240625	174200	84837000	9280	9280	9280	9280	0
64	20240625	174100	84837000	9280	9280	9280	9280	0
65	20240625	174000	84837000	9280	9280	9280	9280	0
66	20240625	173900	84837000	9280	9280	9280	9280	0
67	20240625	173800	84837000	9280	9280	9280	9280	0
68	20240625	173700	84837000	9280	9280	9280	9280	0
69	20240625	173600	84837000	9280	9280	9280	9280	0
70	20240625	173500	84837000	9280	9280	9280	9280	0
71	20240625	173400	84837000	9280	9280	9280	9280	0
72	20240625	173300	84837000	9280	9280	9280	9280	0
73	20240625	173200	84837000	9280	9280	9280	9280	0
74	20240625	173100	84837000	9280	9280	9280	9280	0
75	20240625	173000	84837000	9280	9280	9280	9280	0
76	20240625	172900	84837000	9280	9280	9280	9280	0
77	20240625	172800	84837000	9280	9280	9280	9280	0
78	20240625	172700	84837000	9280	9280	9280	9280	0
79	20240625	172600	84837000	9280	9280	9280	9280	0
80	20240625	172500	84837000	9280	9280	9280	9280	0
81	20240625	172400	84837000	9280	9280	9280	9280	0
82	20240625	172300	84837000	9280	9280	9280	9280	0
83	20240625	172200	84837000	9280	9280	9280	9280	0
84	20240625	172100	84837000	9280	9280	9280	9280	0
85	20240625	172000	84837000	9280	9280	9280	9280	0
86	20240625	171900	84837000	9280	9280	9280	9280	0
87	20240625	171800	84837000	9280	9280	9280	9280	0
88	20240625	171700	84837000	9280	9280	9280	9280	0
89	20240625	171600	84837000	9280	9280	9280	9280	0
90	20240625	171500	84837000	9280	9280	9280	9280	0
91	20240625	171400	84837000	9280	9280	9280	9280	0
92	20240625	171300	84837000	9280	9280	9280	9280	28
93	20240625	171200	84837000	9280	9280	9280	9280	0
94	20240625	171100	84837000	9280	9280	9280	9280	0
95	20240625	171000	84837000	9280	9280	9280	9280	0
96	20240625	170900	84837000	9280	9280	9280	9280	0
97	20240625	170800	84837000	9280	9280	9280	9280	0
98	20240625	170700	84837000	9280	9280	9280	9280	0
99	20240625	170600	84837000	9280	9280	9280	9280	0
100	20240625	170500	84837000	9280	9280	9280	9280	0
101	20240625	170400	84837000	9280	9280	9280	9280	0
102	20240625	170300	84837000	9280	9280	9280	9280	0
103	20240625	170200	84837000	9280	9280	9280	9280	0
104	20240625	170100	84837000	9280	9280	9280	9280	0
105	20240625	170000	84837000	9280	9280	9280	9280	0
106	20240625	165900	84837000	9280	9280	9280	9280	0
107	20240625	165800	84837000	9280	9280	9280	9280	0
108	20240625	165700	84837000	9280	9280	9280	9280	0
109	20240625	165600	84837000	9280	9280	9280	9280	0
110	20240625	165500	84837000	9280	9280	9280	9280	0
111	20240625	165400	84837000	9280	9280	9280	9280	0
112	20240625	165300	84837000	9280	9280	9280	9280	0
113	20240625	165200	84837000	9280	9280	9280	9280	0
114	20240625	165100	84837000	9280	9280	9280	9280	0
115	20240625	165000	84837000	9280	9280	9280	9280	0
116	20240625	164900	84837000	9280	9280	9280	9280	0
117	20240625	164800	84837000	9280	9280	9280	9280	0
118	20240625	164700	84837000	9280	9280	9280	9280	0
119	20240625	164600	84837000	9280	9280	9280	9280	0
120	20240625	164500	84837000	9280	9280	9280	9280	0
121	20240625	164400	84837000	9280	9280	9280	9280	0
122	20240625	164300	84837000	9280	9280	9280	9280	28
123	20240625	164200	84837000	9280	9280	9280	9280	0
124	20240625	164100	84837000	9280	9280	9280	9280	0
125	20240625	164000	84837000	9280	9280	9280	9280	0
126	20240625	163900	84837000	9280	9280	9280	9280	0
127	20240625	163800	84837000	9280	9280	9280	9280	0
128	20240625	163700	84837000	9280	9280	9280	9280	0
129	20240625	163600	84837000	9280	9280	9280	9280	0
130	20240625	163500	84837000	9280	9280	9280	9280	0
131	20240625	163400	84837000	9280	9280	9280	9280	0
132	20240625	163300	84837000	9280	9280	9280	9280	0
133	20240625	163200	84837000	9280	9280	9280	9280	0
134	20240625	163100	84837000	9280	9280	9280	9280	0
135	20240625	163000	84837000	9280	9280	9280	9280	0
136	20240625	162900	84837000	9280	9280	9280	9280	0
137	20240625	162800	84837000	9280	9280	9280	9280	0
138	20240625	162700	84837000	9280	9280	9280	9280	0
139	20240625	162600	84837000	9280	9280	9280	9280	0
140	20240625	162500	84837000	9280	9280	9280	9280	0
141	20240625	162400	84837000	9280	9280	9280	9280	0
142	20240625	162300	84837000	9280	9280	9280	9280	0
143	20240625	162200	84837000	9280	9280	9280	9280	0
144	20240625	162100	84837000	9280	9280	9280	9280	0
145	20240625	162000	84837000	9280	9280	9280	9280	0
146	20240625	161900	84837000	9280	9280	9280	9280	0
147	20240625	161800	84837000	9280	9280	9280	9280	0
148	20240625	161700	84837000	9280	9280	9280	9280	0
149	20240625	161600	84837000	9280	9280	9280	9280	0
150	20240625	161500	84837000	9280	9280	9280	9280	0
151	20240625	161400	84837000	9280	9280	9280	9280	0
152	20240625	161300	84837000	9280	9280	9280	9280	28
153	20240625	161200	84837000	9280	9280	9280	9280	0
154	20240625	161100	84837000	9280	9280	9280	9280	0
155	20240625	161000	84837000	9280	9280	9280	9280	0
156	20240625	160900	84837000	9280	9280	9280	9280	0
157	20240625	160800	84837000	9280	9280	9280	9280	0
158	20240625	160700	84837000	9280	9280	9280	9280	0
159	20240625	160600	84837000	9280	9280	9280	9280	0
160	20240625	160500	84837000	9280	9280	9280	9280	0
161	20240625	160400	84837000	9280	9280	9280	9280	0
162	20240625	160300	84837000	9280	9280	9280	9280	0
163	20240625	160200	84837000	9280	9280	9280	9280	0
164	20240625	160100	84837000	9280	9280	9280	9280	0
165	20240625	160000	84837000	9280	9280	9280	9280	0
166	20240625	155900	84837000	9280	9280	9280	9280	0
167	20240625	155800	84837000	9280	9280	9280	9280	0
168	20240625	155700	84837000	9280	9280	9280	9280	0
169	20240625	155600	84837000	9280	9280	9280	9280	0
170	20240625	155500	84837000	9280	9280	9280	9280	0
171	20240625	155400	84837000	9280	9280	9280	9280	0
172	20240625	155300	84837000	9280	9280	9280	9280	0
173	20240625	155200	84837000	9280	9280	9280	9280	0
174	20240625	155100	84837000	9280	9280	9280	9280	0
175	20240625	155000	84837000	9280	9280	9280	9280	0
176	20240625	154900	84837000	9280	9280	9280	9280	0
177	20240625	154800	84837000	9280	9280	9280	9280	0
178	20240625	154700	84837000	9280	9280	9280	9280	0
179	20240625	154600	84837000	9280	9280	9280	9280	0
180	20240625	154500	84837000	9280	9280	9280	9280	0
181	20240625	154400	84837000	9280	9280	9280	9280	0
182	20240625	154300	84837000	9280	9280	9280	9280	28
183	20240625	154200	84837000	9280	9280	9280	9280	0
184	20240625	154100	84837000	9280	9280	9280	9280	0
185	20240625	154000	84837000	9280	9280	9280	9280	0
186	20240625	153900	84837000	9280	9280	9280	9280	0
187	20240625	153800	84837000	9280	9280	9280	9280	0
188	20240625	153700	84837000	9280	9280	9280	9280	0
189	20240625	153600	84837000	9280	9280	9280	9280	0
190	20240625	153500	84837000	9280	9280	9280	9280	0
191	20240625	153400	84837000	9280	9280	9280	9280	0
192	20240625	153300	84837000	9280	9280	9280	9280	0
193	20240625	153200	84837000	9280	9280	9280	9280	0
194	20240625	153100	84837000	9280	9280	9280	9280	0
195	20240625	153000	84837000	9280	9280	9280	9280	28
196	20240625	152900	84577160	9230	9230	9230	9230	0
197	20240625	152800	84577160	9230	9230	9230	9230	0
198	20240625	152700	84577160	9230	9230	9230	9230	0
199	20240625	152600	84577160	9230	9230	9230	9230	0
200	20240625	152500	84577160	9230	9230	9230	9230	0
201	20240625	152400	84577160	9230	9230	9230	9230	0
202	20240625	152300	84577160	9230	9230	9230	9230	0
203	20240625	152200	84577160	9230	9230	9230	9230	0
204	20240625	152100	84577160	9230	9230	9230	9230	0
205	20240625	152000	84577160	9230	9230	9230	9230	0
206	20240625	151900	84577160	9230	9260	9260	9230	850
207	20240625	151800	76723260	9260	9260	9260	9260	44
208	20240625	151700	76315820	9270	9270	9270	9270	0
209	20240625	151600	76315820	9270	9270	9270	9270	0
210	20240625	151500	76315820	9270	9270	9270	9270	0
211	20240625	151400	76315820	9270	9270	9270	9270	100
212	20240625	151300	75388820	9270	9270	9270	9270	0
213	20240625	151200	75388820	9270	9280	9280	9270	9
214	20240625	151100	75305380	9280	9280	9280	9280	0
215	20240625	151000	75305380	9280	9280	9280	9280	0
216	20240625	150900	75305380	9280	9280	9280	9280	0
217	20240625	150800	75305380	9280	9280	9280	9280	0
218	20240625	150700	75305380	9280	9280	9280	9280	0
219	20240625	150600	75305380	9280	9280	9280	9280	0
220	20240625	150500	75305380	9280	9280	9280	9280	0
221	20240625	150400	75305380	9280	9280	9280	9280	0
222	20240625	150300	75305380	9280	9280	9280	9280	0
223	20240625	150200	75305380	9280	9280	9280	9280	0
224	20240625	150100	75305380	9280	9280	9280	9280	0
225	20240625	150000	75305380	9280	9280	9280	9280	0
226	20240625	145900	75305380	9280	9280	9280	9280	0
227	20240625	145800	75305380	9280	9280	9280	9280	46
228	20240625	145700	74878500	9280	9280	9280	9280	1
229	20240625	145600	74869220	9280	9280	9280	9280	0
230	20240625	145500	74869220	9280	9280	9280	9280	0
231	20240625	145400	74869220	9280	9280	9280	9280	0
232	20240625	145300	74869220	9280	9280	9280	9280	0
233	20240625	145200	74869220	9280	9280	9280	9280	0
234	20240625	145100	74869220	9280	9280	9280	9280	0
235	20240625	145000	74869220	9280	9280	9280	9280	0
236	20240625	144900	74869220	9280	9280	9280	9280	0
237	20240625	144800	74869220	9280	9280	9280	9280	0
238	20240625	144700	74869220	9280	9280	9280	9280	10
239	20240625	144600	74776420	9280	9280	9280	9280	0
240	20240625	144500	74776420	9280	9280	9280	9280	0
241	20240625	144400	74776420	9280	9280	9280	9280	11
242	20240625	144300	74674340	9280	9280	9280	9280	11
243	20240625	144200	74572260	9270	9270	9270	9270	0
244	20240625	144100	74572260	9270	9270	9270	9270	10
245	20240625	144000	74479560	9260	9260	9260	9260	0
246	20240625	143900	74479560	9260	9260	9260	9260	0
247	20240625	143800	74479560	9260	9260	9260	9260	0
248	20240625	143700	74479560	9260	9260	9260	9260	0
249	20240625	143600	74479560	9260	9270	9270	9260	20
250	20240625	143500	74294280	9280	9280	9280	9280	8
251	20240625	143400	74220040	9270	9270	9270	9270	0
252	20240625	143300	74220040	9270	9270	9270	9270	0
253	20240625	143200	74220040	9270	9270	9270	9270	0
254	20240625	143100	74220040	9270	9270	9270	9270	67
255	20240625	143000	73598950	9260	9260	9260	9260	0
256	20240625	142900	73598950	9260	9270	9270	9260	22
257	20240625	142800	73395080	9270	9270	9270	9270	21
258	20240625	142700	73200410	9270	9270	9270	9270	29
259	20240625	142600	72931580	9270	9270	9270	9270	20
260	20240625	142500	72746180	9270	9270	9270	9270	1
261	20240625	142400	72736910	9270	9270	9270	9270	15
262	20240625	142300	72597860	9270	9270	9270	9270	0
263	20240625	142200	72597860	9270	9270	9270	9270	3
264	20240625	142100	72570050	9270	9270	9270	9270	0
265	20240625	142000	72570050	9270	9270	9270	9270	0
266	20240625	141900	72570050	9270	9270	9270	9270	21
267	20240625	141800	72375380	9270	9270	9270	9270	3
268	20240625	141700	72347570	9270	9270	9270	9270	5
269	20240625	141600	72301220	9270	9270	9270	9270	0
270	20240625	141500	72301220	9270	9270	9270	9270	0
271	20240625	141400	72301220	9270	9270	9270	9270	0
272	20240625	141300	72301220	9270	9270	9270	9270	0
273	20240625	141200	72301220	9270	9270	9270	9270	0
274	20240625	141100	72301220	9270	9270	9270	9270	0
275	20240625	141000	72301220	9270	9270	9270	9270	0
276	20240625	140900	72301220	9270	9270	9270	9270	0
277	20240625	140800	72301220	9270	9270	9270	9270	0
278	20240625	140700	72301220	9270	9270	9270	9270	0
279	20240625	140600	72301220	9270	9270	9270	9270	5
280	20240625	140500	72254870	9270	9270	9270	9270	35
281	20240625	140400	71930420	9270	9270	9270	9270	0
282	20240625	140300	71930420	9270	9270	9270	9270	0
283	20240625	140200	71930420	9270	9270	9270	9270	0
284	20240625	140100	71930420	9270	9270	9270	9270	0
285	20240625	140000	71930420	9270	9270	9270	9270	2
286	20240625	135900	71911880	9270	9270	9270	9270	3
287	20240625	135800	71884070	9270	9270	9270	9270	1
288	20240625	135700	71874800	9240	9250	9250	9240	322
289	20240625	135600	68899000	9260	9260	9260	9260	78
290	20240625	135500	68176720	9270	9270	9270	9270	0
291	20240625	135400	68176720	9270	9270	9270	9270	0
292	20240625	135300	68176720	9270	9270	9270	9270	0
293	20240625	135200	68176720	9270	9270	9270	9270	5
294	20240625	135100	68130370	9270	9270	9270	9270	0
295	20240625	135000	68130370	9270	9270	9270	9270	20
296	20240625	134900	67944970	9270	9270	9270	9270	0
297	20240625	134800	67944970	9270	9270	9270	9270	0
298	20240625	134700	67944970	9270	9270	9270	9270	4
299	20240625	134600	67907890	9270	9270	9270	9270	10
300	20240625	134500	67815190	9270	9270	9270	9270	15
301	20240625	134400	67676140	9270	9270	9270	9270	5
302	20240625	134300	67629790	9260	9260	9260	9260	0
303	20240625	134200	67629790	9260	9260	9260	9260	0
304	20240625	134100	67629790	9260	9260	9260	9260	0
305	20240625	134000	67629790	9260	9260	9260	9260	0
306	20240625	133900	67629790	9260	9260	9260	9260	0
307	20240625	133800	67629790	9260	9260	9260	9260	1
308	20240625	133700	67620530	9270	9270	9270	9270	0
309	20240625	133600	67620530	9270	9270	9270	9270	0
310	20240625	133500	67620530	9270	9270	9270	9270	0
311	20240625	133400	67620530	9270	9270	9270	9270	0
312	20240625	133300	67620530	9270	9270	9270	9270	0
313	20240625	133200	67620530	9270	9270	9270	9270	0
314	20240625	133100	67620530	9270	9270	9270	9270	0
315	20240625	133000	67620530	9270	9280	9280	9270	14
316	20240625	132900	67490740	9280	9280	9280	9280	0
317	20240625	132800	67490740	9280	9280	9280	9280	0
318	20240625	132700	67490740	9280	9280	9280	9280	0
319	20240625	132600	67490740	9280	9280	9280	9280	0
320	20240625	132500	67490740	9280	9280	9280	9280	0
321	20240625	132400	67490740	9280	9280	9280	9280	0
322	20240625	132300	67490740	9280	9280	9280	9280	0
323	20240625	132200	67490740	9280	9280	9280	9280	20
324	20240625	132100	67305140	9280	9280	9280	9280	20
325	20240625	132000	67119540	9260	9260	9260	9260	0
326	20240625	131900	67119540	9260	9260	9260	9260	0
327	20240625	131800	67119540	9260	9260	9260	9260	32
328	20240625	131700	66823220	9260	9260	9260	9260	10
329	20240625	131600	66730620	9260	9260	9260	9260	0
330	20240625	131500	66730620	9260	9260	9260	9260	0
331	20240625	131400	66730620	9260	9260	9260	9260	0
332	20240625	131300	66730620	9260	9260	9260	9260	11
333	20240625	131200	66628760	9280	9280	9280	9280	0
334	20240625	131100	66628760	9280	9280	9280	9280	0
335	20240625	131000	66628760	9280	9280	9280	9280	0
336	20240625	130900	66628760	9280	9280	9280	9280	0
337	20240625	130800	66628760	9280	9280	9280	9280	0
338	20240625	130700	66628760	9280	9280	9280	9280	0
339	20240625	130600	66628760	9280	9280	9280	9280	0
340	20240625	130500	66628760	9280	9280	9280	9280	0
341	20240625	130400	66628760	9280	9280	9280	9280	0
342	20240625	130300	66628760	9280	9280	9280	9280	0
343	20240625	130200	66628760	9280	9280	9280	9280	0
344	20240625	130100	66628760	9280	9280	9280	9280	0
345	20240625	130000	66628760	9280	9280	9280	9280	0
346	20240625	125900	66628760	9280	9280	9280	9280	0
347	20240625	125800	66628760	9280	9280	9280	9280	13
348	20240625	125700	66508120	9260	9260	9260	9260	0
349	20240625	125600	66508120	9260	9260	9260	9260	0
350	20240625	125500	66508120	9260	9260	9260	9260	1
351	20240625	125400	66498860	9280	9280	9280	9280	0
352	20240625	125300	66498860	9280	9280	9280	9280	0
353	20240625	125200	66498860	9280	9280	9280	9280	4
354	20240625	125100	66461740	9280	9280	9280	9280	0
355	20240625	125000	66461740	9280	9280	9280	9280	0
356	20240625	124900	66461740	9280	9280	9280	9280	0
357	20240625	124800	66461740	9280	9280	9280	9280	0
358	20240625	124700	66461740	9280	9280	9280	9280	0
359	20240625	124600	66461740	9280	9280	9280	9280	20
360	20240625	124500	66276140	9280	9280	9280	9280	0
361	20240625	124400	66276140	9280	9280	9280	9280	1
362	20240625	124300	66266860	9260	9260	9260	9260	0
363	20240625	124200	66266860	9260	9260	9260	9260	0
364	20240625	124100	66266860	9260	9260	9260	9260	0
365	20240625	124000	66266860	9260	9260	9260	9260	0
366	20240625	123900	66266860	9260	9260	9260	9260	0
367	20240625	123800	66266860	9260	9260	9260	9260	0
368	20240625	123700	66266860	9260	9260	9260	9260	60
369	20240625	123600	65711260	9260	9260	9260	9260	101
370	20240625	123500	64776000	9250	9250	9250	9250	0
371	20240625	123400	64776000	9250	9250	9250	9250	2
372	20240625	123300	64757500	9250	9250	9250	9250	0
373	20240625	123200	64757500	9250	9250	9250	9250	0
374	20240625	123100	64757500	9250	9250	9250	9250	0
375	20240625	123000	64757500	9250	9250	9250	9250	0
376	20240625	122900	64757500	9250	9250	9250	9250	100
377	20240625	122800	63832500	9230	9250	9250	9230	11
378	20240625	122700	63730770	9240	9240	9240	9240	0
379	20240625	122600	63730770	9240	9240	9240	9240	1
380	20240625	122500	63721530	9230	9230	9230	9230	0
381	20240625	122400	63721530	9230	9230	9230	9230	0
382	20240625	122300	63721530	9230	9230	9230	9230	0
383	20240625	122200	63721530	9230	9230	9230	9230	0
384	20240625	122100	63721530	9230	9230	9230	9230	0
385	20240625	122000	63721530	9230	9230	9230	9230	0
386	20240625	121900	63721530	9230	9230	9230	9230	0
387	20240625	121800	63721530	9230	9240	9240	9230	449
388	20240625	121700	59577030	9250	9250	9250	9250	2
389	20240625	121600	59558530	9250	9250	9250	9250	1
390	20240625	121500	59549280	9250	9250	9250	9250	2
391	20240625	121400	59530780	9250	9250	9250	9250	0
392	20240625	121300	59530780	9250	9250	9250	9250	0
393	20240625	121200	59530780	9250	9250	9250	9250	0
394	20240625	121100	59530780	9250	9250	9250	9250	1
395	20240625	121000	59521530	9250	9250	9250	9250	0
396	20240625	120900	59521530	9250	9250	9250	9250	0
397	20240625	120800	59521530	9250	9250	9250	9250	0
398	20240625	120700	59521530	9250	9250	9250	9250	0
399	20240625	120600	59521530	9250	9250	9250	9250	0
400	20240625	120500	59521530	9250	9250	9250	9250	0
401	20240625	120400	59521530	9250	9250	9250	9250	15
402	20240625	120300	59382780	9250	9250	9250	9250	0
403	20240625	120200	59382780	9250	9250	9250	9250	0
404	20240625	120100	59382780	9250	9240	9250	9240	103
405	20240625	120000	58430060	9230	9230	9230	9230	0
406	20240625	115900	58430060	9230	9230	9230	9230	0
407	20240625	115800	58430060	9230	9230	9230	9230	0
408	20240625	115700	58430060	9230	9230	9230	9230	50
409	20240625	115600	57968560	9230	9230	9230	9230	0
410	20240625	115500	57968560	9230	9230	9230	9230	0
411	20240625	115400	57968560	9230	9230	9230	9230	400
412	20240625	115300	54276560	9230	9230	9230	9230	0
413	20240625	115200	54276560	9230	9230	9230	9230	0
414	20240625	115100	54276560	9230	9230	9230	9230	0
415	20240625	115000	54276560	9230	9230	9230	9230	0
416	20240625	114900	54276560	9230	9230	9230	9230	0
417	20240625	114800	54276560	9230	9230	9230	9230	0
418	20240625	114700	54276560	9230	9230	9230	9230	0
419	20240625	114600	54276560	9230	9230	9230	9230	0
420	20240625	114500	54276560	9230	9230	9230	9230	0
421	20240625	114400	54276560	9230	9230	9230	9230	0
422	20240625	114300	54276560	9230	9230	9230	9230	6
423	20240625	114200	54221180	9230	9230	9230	9230	0
424	20240625	114100	54221180	9230	9230	9230	9230	0
425	20240625	114000	54221180	9230	9230	9230	9230	38
426	20240625	113900	53870440	9230	9230	9230	9230	0
427	20240625	113800	53870440	9230	9230	9230	9230	5
428	20240625	113700	53824290	9230	9230	9230	9230	0
429	20240625	113600	53824290	9230	9230	9230	9230	5
430	20240625	113500	53778140	9240	9240	9240	9240	2
431	20240625	113400	53759660	9250	9250	9250	9250	0
432	20240625	113300	53759660	9250	9250	9250	9250	1
433	20240625	113200	53750410	9260	9260	9260	9260	0
434	20240625	113100	53750410	9260	9260	9260	9260	1
435	20240625	113000	53741150	9270	9270	9270	9270	0
436	20240625	112900	53741150	9270	9270	9270	9270	0
437	20240625	112800	53741150	9270	9270	9270	9270	0
438	20240625	112700	53741150	9270	9270	9270	9270	0
439	20240625	112600	53741150	9270	9270	9270	9270	0
440	20240625	112500	53741150	9270	9270	9270	9270	55
441	20240625	112400	53231300	9280	9280	9280	9280	0
442	20240625	112300	53231300	9280	9280	9280	9280	0
443	20240625	112200	53231300	9280	9280	9280	9280	0
444	20240625	112100	53231300	9280	9280	9280	9280	1
445	20240625	112000	53222020	9250	9250	9250	9250	0
446	20240625	111900	53222020	9250	9250	9250	9250	0
447	20240625	111800	53222020	9250	9250	9250	9250	0
448	20240625	111700	53222020	9250	9250	9250	9250	0
449	20240625	111600	53222020	9250	9250	9250	9250	0
450	20240625	111500	53222020	9250	9250	9250	9250	33
451	20240625	111400	52916770	9230	9230	9230	9230	0
452	20240625	111300	52916770	9230	9230	9230	9230	0
453	20240625	111200	52916770	9230	9240	9240	9230	45
454	20240625	111100	52501070	9240	9240	9240	9240	0
455	20240625	111000	52501070	9240	9240	9240	9240	0
456	20240625	110900	52501070	9240	9240	9240	9240	8
457	20240625	110800	52427150	9240	9240	9240	9240	0
458	20240625	110700	52427150	9240	9240	9240	9240	0
459	20240625	110600	52427150	9240	9240	9240	9240	0
460	20240625	110500	52427150	9240	9240	9240	9240	18
461	20240625	110400	52260830	9240	9240	9240	9240	0
462	20240625	110300	52260830	9240	9240	9240	9240	36
463	20240625	110200	51928190	9240	9240	9240	9240	0
464	20240625	110100	51928190	9240	9240	9240	9240	0
465	20240625	110000	51928190	9240	9240	9240	9240	0
466	20240625	105900	51928190	9240	9240	9240	9240	0
467	20240625	105800	51928190	9240	9240	9240	9240	0
468	20240625	105700	51928190	9240	9240	9240	9240	0
469	20240625	105600	51928190	9240	9240	9240	9240	0
470	20240625	105500	51928190	9240	9240	9240	9240	1
471	20240625	105400	51918950	9250	9250	9250	9250	0
472	20240625	105300	51918950	9250	9250	9250	9250	0
473	20240625	105200	51918950	9250	9250	9250	9250	0
474	20240625	105100	51918950	9250	9250	9250	9250	0
475	20240625	105000	51918950	9250	9250	9250	9250	0
476	20240625	104900	51918950	9250	9250	9250	9250	0
477	20240625	104800	51918950	9250	9250	9250	9250	0
478	20240625	104700	51918950	9250	9250	9250	9250	0
479	20240625	104600	51918950	9250	9250	9250	9250	0
480	20240625	104500	51918950	9250	9250	9250	9250	0
481	20240625	104400	51918950	9250	9250	9250	9250	0
482	20240625	104300	51918950	9250	9250	9250	9250	0
483	20240625	104200	51918950	9250	9250	9250	9250	0
484	20240625	104100	51918950	9250	9250	9250	9250	0
485	20240625	104000	51918950	9250	9250	9250	9250	0
486	20240625	103900	51918950	9250	9250	9250	9250	0
487	20240625	103800	51918950	9250	9250	9250	9250	0
488	20240625	103700	51918950	9250	9250	9250	9250	0
489	20240625	103600	51918950	9250	9250	9250	9250	0
490	20240625	103500	51918950	9250	9250	9250	9250	0
491	20240625	103400	51918950	9250	9250	9250	9250	0
492	20240625	103300	51918950	9250	9250	9250	9250	0
493	20240625	103200	51918950	9250	9250	9250	9250	0
494	20240625	103100	51918950	9250	9250	9250	9250	0
495	20240625	103000	51918950	9250	9250	9250	9250	0
496	20240625	102900	51918950	9250	9250	9250	9250	0
497	20240625	102800	51918950	9250	9250	9250	9250	0
498	20240625	102700	51918950	9250	9250	9250	9250	0
499	20240625	102600	51918950	9250	9250	9250	9250	0
500	20240625	102500	51918950	9250	9250	9250	9250	0
501	20240625	102400	51918950	9250	9250	9250	9250	0
502	20240625	102300	51918950	9250	9240	9250	9240	8
503	20240625	102200	51845020	9240	9240	9240	9240	0
504	20240625	102100	51845020	9240	9240	9240	9240	0
505	20240625	102000	51845020	9240	9240	9240	9240	0
506	20240625	101900	51845020	9240	9240	9240	9240	0
507	20240625	101800	51845020	9240	9240	9240	9240	0
508	20240625	101700	51845020	9240	9240	9240	9240	0
509	20240625	101600	51845020	9240	9240	9240	9240	1
510	20240625	101500	51835780	9240	9240	9240	9240	0
511	20240625	101400	51835780	9240	9240	9240	9240	0
512	20240625	101300	51835780	9240	9240	9240	9240	1
513	20240625	101200	51826540	9240	9240	9240	9240	0
514	20240625	101100	51826540	9240	9240	9240	9240	0
515	20240625	101000	51826540	9240	9240	9240	9240	0
516	20240625	100900	51826540	9240	9240	9240	9240	0
517	20240625	100800	51826540	9240	9240	9240	9240	0
518	20240625	100700	51826540	9240	9240	9240	9240	0
519	20240625	100600	51826540	9240	9240	9240	9240	0
520	20240625	100500	51826540	9240	9240	9240	9240	5
521	20240625	100400	51780340	9240	9240	9240	9240	8
522	20240625	100300	51706420	9240	9240	9240	9240	0
523	20240625	100200	51706420	9240	9240	9240	9240	0
524	20240625	100100	51706420	9240	9240	9240	9240	0
525	20240625	100000	51706420	9240	9240	9240	9240	60
526	20240625	095900	51152020	9240	9240	9240	9240	0
527	20240625	095800	51152020	9240	9240	9240	9240	0
528	20240625	095700	51152020	9240	9240	9240	9240	0
529	20240625	095600	51152020	9240	9240	9240	9240	0
530	20240625	095500	51152020	9240	9240	9240	9240	0
531	20240625	095400	51152020	9240	9240	9240	9240	0
532	20240625	095300	51152020	9240	9240	9240	9240	8
533	20240625	095200	51078100	9240	9230	9240	9230	19
534	20240625	095100	50902590	9220	9220	9220	9220	0
535	20240625	095000	50902590	9220	9220	9220	9220	39
536	20240625	094900	50543010	9220	9220	9220	9220	0
537	20240625	094800	50543010	9220	9220	9220	9220	0
538	20240625	094700	50543010	9220	9220	9220	9220	0
539	20240625	094600	50543010	9220	9220	9220	9220	0
540	20240625	094500	50543010	9220	9220	9220	9220	0
541	20240625	094400	50543010	9220	9220	9220	9220	23
542	20240625	094300	50330950	9220	9230	9230	9220	497
543	20240625	094200	45748600	9220	9230	9230	9220	1030
544	20240625	094100	36246860	9230	9230	9230	9230	0
545	20240625	094000	36246860	9230	9230	9230	9230	0
546	20240625	093900	36246860	9230	9240	9240	9230	200
547	20240625	093800	34400840	9230	9230	9230	9230	0
548	20240625	093700	34400840	9230	9230	9230	9230	0
549	20240625	093600	34400840	9230	9240	9240	9230	875
550	20240625	093500	26323490	9250	9250	9250	9250	81
551	20240625	093400	25574240	9250	9250	9250	9250	0
552	20240625	093300	25574240	9250	9250	9250	9250	0
553	20240625	093200	25574240	9250	9250	9250	9250	0
554	20240625	093100	25574240	9250	9250	9250	9250	0
555	20240625	093000	25574240	9250	9250	9250	9250	2
556	20240625	092900	25555740	9260	9270	9270	9260	11
557	20240625	092800	25453870	9270	9270	9270	9270	0
558	20240625	092700	25453870	9270	9270	9270	9270	0
559	20240625	092600	25453870	9270	9270	9270	9270	0
560	20240625	092500	25453870	9270	9270	9270	9270	0
561	20240625	092400	25453870	9270	9270	9270	9270	0
562	20240625	092300	25453870	9270	9270	9270	9270	0
563	20240625	092200	25453870	9270	9270	9270	9270	0
564	20240625	092100	25453870	9270	9270	9270	9270	6
565	20240625	092000	25398250	9230	9230	9230	9230	0
566	20240625	091900	25398250	9230	9230	9230	9230	0
567	20240625	091800	25398250	9230	9230	9230	9230	0
568	20240625	091700	25398250	9230	9230	9230	9230	0
569	20240625	091600	25398250	9230	9230	9230	9230	537
570	20240625	091500	20441740	9230	9230	9230	9230	0
571	20240625	091400	20441740	9230	9230	9230	9230	0
572	20240625	091300	20441740	9230	9230	9230	9230	0
573	20240625	091200	20441740	9230	9230	9230	9230	0
574	20240625	091100	20441740	9230	9230	9230	9230	0
575	20240625	091000	20441740	9230	9230	9230	9230	0
576	20240625	090900	20441740	9230	9230	9230	9230	147
577	20240625	090800	19084930	9240	9240	9240	9240	74
578	20240625	090700	18401170	9250	9250	9250	9250	0
579	20240625	090600	18401170	9250	9250	9260	9250	15
580	20240625	090500	18262370	9250	9230	9250	9230	6
581	20240625	090400	18206940	9220	9220	9220	9220	0
582	20240625	090300	18206940	9220	9220	9220	9220	3
583	20240625	090200	18179280	9200	9200	9200	9200	0
584	20240625	090100	18179280	9200	9200	9200	9200	10
585	20240625	090000	18087280	9200	9200	9210	9200	1966