KissMeData/009680/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	185400	473262570	8860	8860	8860	8860	4071
3	20240625	185300	473262570	8860	8860	8860	8860	0
4	20240625	185200	473262570	8860	8860	8860	8860	0
5	20240625	185100	473262570	8860	8860	8860	8860	0
6	20240625	185000	473262570	8860	8860	8860	8860	0
7	20240625	184900	473262570	8860	8860	8860	8860	0
8	20240625	184800	473262570	8860	8860	8860	8860	0
9	20240625	184700	473262570	8860	8860	8860	8860	0
10	20240625	184600	473262570	8860	8860	8860	8860	0
11	20240625	184500	473262570	8860	8860	8860	8860	0
12	20240625	184400	473262570	8860	8860	8860	8860	0
13	20240625	184300	473262570	8860	8860	8860	8860	0
14	20240625	184200	473262570	8860	8860	8860	8860	0
15	20240625	184100	473262570	8860	8860	8860	8860	0
16	20240625	184000	473262570	8860	8860	8860	8860	0
17	20240625	183900	473262570	8860	8860	8860	8860	0
18	20240625	183800	473262570	8860	8860	8860	8860	0
19	20240625	183700	473262570	8860	8860	8860	8860	0
20	20240625	183600	473262570	8860	8860	8860	8860	0
21	20240625	183500	473262570	8860	8860	8860	8860	0
22	20240625	183400	473262570	8860	8860	8860	8860	0
23	20240625	183300	473262570	8860	8860	8860	8860	0
24	20240625	183200	473262570	8860	8860	8860	8860	0
25	20240625	183100	473262570	8860	8860	8860	8860	0
26	20240625	183000	473262570	8860	8860	8860	8860	0
27	20240625	182900	473262570	8860	8860	8860	8860	0
28	20240625	182800	473262570	8860	8860	8860	8860	0
29	20240625	182700	473262570	8860	8860	8860	8860	0
30	20240625	182600	473262570	8860	8860	8860	8860	0
31	20240625	182500	473262570	8860	8860	8860	8860	0
32	20240625	182400	473262570	8860	8860	8860	8860	4071
33	20240625	182300	473262570	8860	8860	8860	8860	0
34	20240625	182200	473262570	8860	8860	8860	8860	0
35	20240625	182100	473262570	8860	8860	8860	8860	0
36	20240625	182000	473262570	8860	8860	8860	8860	0
37	20240625	181900	473262570	8860	8860	8860	8860	0
38	20240625	181800	473262570	8860	8860	8860	8860	0
39	20240625	181700	473262570	8860	8860	8860	8860	0
40	20240625	181600	473262570	8860	8860	8860	8860	0
41	20240625	181500	473262570	8860	8860	8860	8860	0
42	20240625	181400	473262570	8860	8860	8860	8860	0
43	20240625	181300	473262570	8860	8860	8860	8860	0
44	20240625	181200	473262570	8860	8860	8860	8860	0
45	20240625	181100	473262570	8860	8860	8860	8860	0
46	20240625	181000	473262570	8860	8860	8860	8860	0
47	20240625	180900	473262570	8860	8860	8860	8860	0
48	20240625	180800	473262570	8860	8860	8860	8860	0
49	20240625	180700	473262570	8860	8860	8860	8860	0
50	20240625	180600	473262570	8860	8860	8860	8860	0
51	20240625	180500	473262570	8860	8860	8860	8860	0
52	20240625	180400	473262570	8860	8860	8860	8860	0
53	20240625	180300	473262570	8860	8860	8860	8860	0
54	20240625	180200	473262570	8860	8860	8860	8860	0
55	20240625	180100	473262570	8860	8860	8860	8860	0
56	20240625	180000	473262570	8860	8860	8860	8860	0
57	20240625	175900	473262570	8860	8860	8860	8860	0
58	20240625	175800	473262570	8860	8860	8860	8860	0
59	20240625	175700	473262570	8860	8860	8860	8860	0
60	20240625	175600	473262570	8860	8860	8860	8860	0
61	20240625	175500	473262570	8860	8860	8860	8860	0
62	20240625	175400	473262570	8860	8860	8860	8860	4071
63	20240625	175300	473262570	8860	8860	8860	8860	0
64	20240625	175200	473262570	8860	8860	8860	8860	0
65	20240625	175100	473262570	8860	8860	8860	8860	0
66	20240625	175000	473262570	8860	8860	8860	8860	0
67	20240625	174900	473262570	8860	8860	8860	8860	0
68	20240625	174800	473262570	8860	8860	8860	8860	0
69	20240625	174700	473262570	8860	8860	8860	8860	0
70	20240625	174600	473262570	8860	8860	8860	8860	0
71	20240625	174500	473262570	8860	8860	8860	8860	0
72	20240625	174400	473262570	8860	8860	8860	8860	0
73	20240625	174300	473262570	8860	8860	8860	8860	0
74	20240625	174200	473262570	8860	8860	8860	8860	0
75	20240625	174100	473262570	8860	8860	8860	8860	0
76	20240625	174000	473262570	8860	8860	8860	8860	0
77	20240625	173900	473262570	8860	8860	8860	8860	0
78	20240625	173800	473262570	8860	8860	8860	8860	0
79	20240625	173700	473262570	8860	8860	8860	8860	0
80	20240625	173600	473262570	8860	8860	8860	8860	0
81	20240625	173500	473262570	8860	8860	8860	8860	0
82	20240625	173400	473262570	8860	8860	8860	8860	0
83	20240625	173300	473262570	8860	8860	8860	8860	0
84	20240625	173200	473262570	8860	8860	8860	8860	0
85	20240625	173100	473262570	8860	8860	8860	8860	0
86	20240625	173000	473262570	8860	8860	8860	8860	0
87	20240625	172900	473262570	8860	8860	8860	8860	0
88	20240625	172800	473262570	8860	8860	8860	8860	0
89	20240625	172700	473262570	8860	8860	8860	8860	0
90	20240625	172600	473262570	8860	8860	8860	8860	0
91	20240625	172500	473262570	8860	8860	8860	8860	0
92	20240625	172400	473262570	8860	8860	8860	8860	4071
93	20240625	172300	473262570	8860	8860	8860	8860	0
94	20240625	172200	473262570	8860	8860	8860	8860	0
95	20240625	172100	473262570	8860	8860	8860	8860	0
96	20240625	172000	473262570	8860	8860	8860	8860	0
97	20240625	171900	473262570	8860	8860	8860	8860	0
98	20240625	171800	473262570	8860	8860	8860	8860	0
99	20240625	171700	473262570	8860	8860	8860	8860	0
100	20240625	171600	473262570	8860	8860	8860	8860	0
101	20240625	171500	473262570	8860	8860	8860	8860	0
102	20240625	171400	473262570	8860	8860	8860	8860	0
103	20240625	171300	473262570	8860	8860	8860	8860	0
104	20240625	171200	473262570	8860	8860	8860	8860	0
105	20240625	171100	473262570	8860	8860	8860	8860	0
106	20240625	171000	473262570	8860	8860	8860	8860	0
107	20240625	170900	473262570	8860	8860	8860	8860	0
108	20240625	170800	473262570	8860	8860	8860	8860	0
109	20240625	170700	473262570	8860	8860	8860	8860	0
110	20240625	170600	473262570	8860	8860	8860	8860	0
111	20240625	170500	473262570	8860	8860	8860	8860	0
112	20240625	170400	473262570	8860	8860	8860	8860	0
113	20240625	170300	473262570	8860	8860	8860	8860	0
114	20240625	170200	473262570	8860	8860	8860	8860	0
115	20240625	170100	473262570	8860	8860	8860	8860	0
116	20240625	170000	473262570	8860	8860	8860	8860	0
117	20240625	165900	473262570	8860	8860	8860	8860	0
118	20240625	165800	473262570	8860	8860	8860	8860	0
119	20240625	165700	473262570	8860	8860	8860	8860	0
120	20240625	165600	473262570	8860	8860	8860	8860	0
121	20240625	165500	473262570	8860	8860	8860	8860	0
122	20240625	165400	473262570	8860	8860	8860	8860	4071
123	20240625	165300	473262570	8860	8860	8860	8860	0
124	20240625	165200	473262570	8860	8860	8860	8860	0
125	20240625	165100	473262570	8860	8860	8860	8860	0
126	20240625	165000	473262570	8860	8860	8860	8860	0
127	20240625	164900	473262570	8860	8860	8860	8860	0
128	20240625	164800	473262570	8860	8860	8860	8860	0
129	20240625	164700	473262570	8860	8860	8860	8860	0
130	20240625	164600	473262570	8860	8860	8860	8860	0
131	20240625	164500	473262570	8860	8860	8860	8860	0
132	20240625	164400	473262570	8860	8860	8860	8860	0
133	20240625	164300	473262570	8860	8860	8860	8860	0
134	20240625	164200	473262570	8860	8860	8860	8860	0
135	20240625	164100	473262570	8860	8860	8860	8860	0
136	20240625	164000	473262570	8860	8860	8860	8860	0
137	20240625	163900	473262570	8860	8860	8860	8860	0
138	20240625	163800	473262570	8860	8860	8860	8860	0
139	20240625	163700	473262570	8860	8860	8860	8860	0
140	20240625	163600	473262570	8860	8860	8860	8860	0
141	20240625	163500	473262570	8860	8860	8860	8860	0
142	20240625	163400	473262570	8860	8860	8860	8860	0
143	20240625	163300	473262570	8860	8860	8860	8860	0
144	20240625	163200	473262570	8860	8860	8860	8860	0
145	20240625	163100	473262570	8860	8860	8860	8860	0
146	20240625	163000	473262570	8860	8860	8860	8860	0
147	20240625	162900	473262570	8860	8860	8860	8860	0
148	20240625	162800	473262570	8860	8860	8860	8860	0
149	20240625	162700	473262570	8860	8860	8860	8860	0
150	20240625	162600	473262570	8860	8860	8860	8860	0
151	20240625	162500	473262570	8860	8860	8860	8860	0
152	20240625	162400	473262570	8860	8860	8860	8860	4071
153	20240625	162300	473262570	8860	8860	8860	8860	0
154	20240625	162200	473262570	8860	8860	8860	8860	0
155	20240625	162100	473262570	8860	8860	8860	8860	0
156	20240625	162000	473262570	8860	8860	8860	8860	0
157	20240625	161900	473262570	8860	8860	8860	8860	0
158	20240625	161800	473262570	8860	8860	8860	8860	0
159	20240625	161700	473262570	8860	8860	8860	8860	0
160	20240625	161600	473262570	8860	8860	8860	8860	0
161	20240625	161500	473262570	8860	8860	8860	8860	0
162	20240625	161400	473262570	8860	8860	8860	8860	0
163	20240625	161300	473262570	8860	8860	8860	8860	0
164	20240625	161200	473262570	8860	8860	8860	8860	0
165	20240625	161100	473262570	8860	8860	8860	8860	0
166	20240625	161000	473262570	8860	8860	8860	8860	0
167	20240625	160900	473262570	8860	8860	8860	8860	0
168	20240625	160800	473262570	8860	8860	8860	8860	0
169	20240625	160700	473262570	8860	8860	8860	8860	0
170	20240625	160600	473262570	8860	8860	8860	8860	0
171	20240625	160500	473262570	8860	8860	8860	8860	0
172	20240625	160400	473262570	8860	8860	8860	8860	0
173	20240625	160300	473262570	8860	8860	8860	8860	0
174	20240625	160200	473262570	8860	8860	8860	8860	0
175	20240625	160100	473262570	8860	8860	8860	8860	0
176	20240625	160000	473262570	8860	8860	8860	8860	0
177	20240625	155900	473262570	8860	8860	8860	8860	0
178	20240625	155800	473262570	8860	8860	8860	8860	0
179	20240625	155700	473262570	8860	8860	8860	8860	0
180	20240625	155600	473262570	8860	8860	8860	8860	0
181	20240625	155500	473262570	8860	8860	8860	8860	0
182	20240625	155400	473262570	8860	8860	8860	8860	4071
183	20240625	155300	473262570	8860	8860	8860	8860	0
184	20240625	155200	473262570	8860	8860	8860	8860	0
185	20240625	155100	473262570	8860	8860	8860	8860	0
186	20240625	155000	473262570	8860	8860	8860	8860	0
187	20240625	154900	473262570	8860	8860	8860	8860	0
188	20240625	154800	473262570	8860	8860	8860	8860	0
189	20240625	154700	473262570	8860	8860	8860	8860	0
190	20240625	154600	473262570	8860	8860	8860	8860	0
191	20240625	154500	473262570	8860	8860	8860	8860	0
192	20240625	154400	473262570	8860	8860	8860	8860	0
193	20240625	154300	473262570	8860	8860	8860	8860	0
194	20240625	154200	473262570	8860	8860	8860	8860	0
195	20240625	154100	473262570	8860	8860	8860	8860	0
196	20240625	154000	473262570	8860	8860	8860	8860	0
197	20240625	153900	473262570	8860	8860	8860	8860	0
198	20240625	153800	473262570	8860	8860	8860	8860	0
199	20240625	153700	473262570	8860	8860	8860	8860	0
200	20240625	153600	473262570	8860	8860	8860	8860	0
201	20240625	153500	473262570	8860	8860	8860	8860	0
202	20240625	153400	473262570	8860	8860	8860	8860	0
203	20240625	153300	473262570	8860	8860	8860	8860	0
204	20240625	153200	473262570	8860	8860	8860	8860	0
205	20240625	153100	473262570	8860	8860	8860	8860	0
206	20240625	153000	473262570	8860	8860	8860	8860	4071
207	20240625	152900	437193510	8910	8910	8910	8910	0
208	20240625	152800	437193510	8910	8910	8910	8910	0
209	20240625	152700	437193510	8910	8910	8910	8910	0
210	20240625	152600	437193510	8910	8910	8910	8910	0
211	20240625	152500	437193510	8910	8910	8910	8910	0
212	20240625	152400	437193510	8910	8910	8910	8910	0
213	20240625	152300	437193510	8910	8910	8910	8910	0
214	20240625	152200	437193510	8910	8910	8910	8910	0
215	20240625	152100	437193510	8910	8910	8910	8910	0
216	20240625	152000	437193510	8910	8910	8910	8910	0
217	20240625	151900	437193510	8910	8910	8910	8910	263
218	20240625	151800	434850180	8910	8880	8910	8880	1411
219	20240625	151700	422290640	8880	8890	8900	8880	135
220	20240625	151600	421089780	8890	8890	8900	8880	97
221	20240625	151500	420227420	8890	8890	8890	8890	163
222	20240625	151400	418778350	8890	8890	8890	8880	202
223	20240625	151300	416982590	8900	8890	8900	8880	121
224	20240625	151200	415906850	8890	8860	8890	8860	1406
225	20240625	151100	403432260	8860	8860	8860	8850	785
226	20240625	151000	396483690	8850	8850	8860	8840	333
227	20240625	150900	393535930	8840	8850	8850	8840	171
228	20240625	150800	392023330	8850	8840	8850	8840	157
229	20240625	150700	390634180	8840	8840	8840	8820	145
230	20240625	150600	389352990	8840	8850	8850	8840	262
231	20240625	150500	387035360	8850	8810	8850	8810	1657
232	20240625	150400	372398600	8820	8820	8820	8820	148
233	20240625	150300	371093240	8810	8820	8820	8810	140
234	20240625	150200	369858860	8810	8820	8820	8790	164
235	20240625	150100	368413520	8820	8810	8820	8810	153
236	20240625	150000	367065270	8810	8810	8810	8790	136
237	20240625	145900	365867240	8810	8810	8810	8810	129
238	20240625	145800	364730750	8810	8810	8810	8810	154
239	20240625	145700	363374010	8810	8830	8830	8810	313
240	20240625	145600	360613950	8820	8820	8830	8810	411
241	20240625	145500	356988400	8820	8800	8820	8800	214
242	20240625	145400	355103770	8800	8800	8800	8800	153
243	20240625	145300	353757370	8800	8800	8800	8790	365
244	20240625	145200	350545420	8790	8790	8800	8780	1246
245	20240625	145100	339585860	8790	8790	8790	8780	2170
246	20240625	145000	320531560	8790	8780	8790	8780	489
247	20240625	144900	316237600	8780	8780	8780	8780	129
248	20240625	144800	315104980	8780	8770	8780	8770	709
249	20240625	144700	308884970	8780	8780	8780	8780	154
250	20240625	144600	307532850	8780	8770	8780	8760	348
251	20240625	144500	304482480	8770	8770	8770	8770	161
252	20240625	144400	303070510	8770	8770	8770	8770	151
253	20240625	144300	301746240	8770	8770	8770	8770	153
254	20240625	144200	300404430	8770	8760	8770	8760	187
255	20240625	144100	298766010	8760	8750	8760	8750	106
256	20240625	144000	297837570	8760	8760	8760	8760	139
257	20240625	143900	296619930	8760	8760	8760	8750	226
258	20240625	143800	294640180	8770	8770	8770	8770	159
259	20240625	143700	293245750	8770	8770	8770	8760	226
260	20240625	143600	291263940	8770	8770	8770	8770	153
261	20240625	143500	289922130	8770	8770	8770	8770	109
262	20240625	143400	288966200	8770	8770	8770	8770	365
263	20240625	143300	285765150	8770	8770	8770	8770	134
264	20240625	143200	284589970	8770	8770	8770	8770	156
265	20240625	143100	283221850	8770	8770	8770	8770	159
266	20240625	143000	281827420	8770	8770	8770	8770	143
267	20240625	142900	280573310	8770	8770	8770	8740	163
268	20240625	142800	279144200	8770	8760	8770	8750	130
269	20240625	142700	278004780	8760	8750	8760	8750	139
270	20240625	142600	276787350	8750	8760	8760	8740	166
271	20240625	142500	275334210	8760	8750	8760	8750	154
272	20240625	142400	273985570	8750	8740	8750	8740	130
273	20240625	142300	272848540	8740	8740	8740	8740	140
274	20240625	142200	271624940	8740	8760	8760	8740	256
275	20240625	142100	269385400	8750	8760	8760	8750	150
276	20240625	142000	268071800	8760	8750	8760	8750	172
277	20240625	141900	266565660	8750	8740	8750	8740	97
278	20240625	141800	265717380	8730	8770	8770	8730	2025
279	20240625	141700	248030060	8760	8760	8760	8760	60
280	20240625	141600	247504460	8760	8760	8760	8760	60
281	20240625	141500	246978860	8760	8760	8760	8760	56
282	20240625	141400	246488300	8760	8760	8760	8760	80
283	20240625	141300	245787500	8760	8750	8760	8750	123
284	20240625	141200	244710650	8750	8750	8750	8750	61
285	20240625	141100	244176900	8750	8750	8750	8750	70
286	20240625	141000	243564400	8750	8750	8750	8750	222
287	20240625	140900	241621900	8750	8750	8750	8750	210
288	20240625	140800	239784400	8740	8740	8750	8740	63
289	20240625	140700	239233680	8740	8740	8740	8740	50
290	20240625	140600	238796680	8740	8740	8740	8740	80
291	20240625	140500	238097480	8740	8740	8740	8740	45
292	20240625	140400	237704180	8740	8750	8750	8740	128
293	20240625	140300	236585010	8750	8750	8750	8750	92
294	20240625	140200	235780010	8750	8750	8750	8750	45
295	20240625	140100	235386260	8750	8740	8750	8740	62
296	20240625	140000	234843880	8750	8750	8750	8750	268
297	20240625	135900	232498880	8740	8740	8740	8710	671
298	20240625	135800	226635230	8730	8730	8730	8730	256
299	20240625	135700	224400350	8710	8710	8730	8710	490
300	20240625	135600	220129630	8720	8690	8720	8690	393
301	20240625	135500	216708130	8670	8670	8670	8670	0
302	20240625	135400	216708130	8670	8670	8670	8670	0
303	20240625	135300	216708130	8670	8670	8670	8670	0
304	20240625	135200	216708130	8670	8670	8670	8670	0
305	20240625	135100	216708130	8670	8670	8670	8670	0
306	20240625	135000	216708130	8670	8670	8670	8670	348
307	20240625	134900	213690970	8670	8670	8670	8670	0
308	20240625	134800	213690970	8670	8670	8670	8670	0
309	20240625	134700	213690970	8670	8670	8670	8670	1000
310	20240625	134600	205020970	8650	8650	8650	8650	0
311	20240625	134500	205020970	8650	8650	8650	8650	463
312	20240625	134400	201016020	8650	8660	8660	8650	5000
313	20240625	134300	157757540	8690	8690	8690	8690	0
314	20240625	134200	157757540	8690	8690	8690	8690	0
315	20240625	134100	157757540	8690	8690	8690	8690	5
316	20240625	134000	157714090	8690	8680	8690	8680	200
317	20240625	133900	155976120	8680	8680	8680	8680	0
318	20240625	133800	155976120	8680	8680	8680	8680	40
319	20240625	133700	155628920	8680	8660	8680	8660	8
320	20240625	133600	155559540	8660	8660	8660	8660	32
321	20240625	133500	155282420	8680	8680	8680	8680	0
322	20240625	133400	155282420	8680	8680	8680	8680	0
323	20240625	133300	155282420	8680	8680	8680	8680	0
324	20240625	133200	155282420	8680	8680	8680	8680	0
325	20240625	133100	155282420	8680	8680	8680	8680	0
326	20240625	133000	155282420	8680	8680	8680	8680	0
327	20240625	132900	155282420	8680	8660	8680	8660	33
328	20240625	132800	154996180	8680	8680	8680	8680	0
329	20240625	132700	154996180	8680	8680	8680	8680	0
330	20240625	132600	154996180	8680	8680	8680	8680	0
331	20240625	132500	154996180	8680	8680	8680	8680	0
332	20240625	132400	154996180	8680	8680	8680	8680	0
333	20240625	132300	154996180	8680	8680	8680	8680	0
334	20240625	132200	154996180	8680	8680	8680	8680	1
335	20240625	132100	154987500	8670	8670	8670	8670	0
336	20240625	132000	154987500	8670	8670	8670	8670	73
337	20240625	131900	154354590	8670	8670	8670	8670	0
338	20240625	131800	154354590	8670	8670	8670	8670	3
339	20240625	131700	154328580	8680	8680	8680	8680	0
340	20240625	131600	154328580	8680	8680	8680	8680	0
341	20240625	131500	154328580	8680	8680	8680	8680	0
342	20240625	131400	154328580	8680	8680	8680	8680	0
343	20240625	131300	154328580	8680	8680	8680	8680	0
344	20240625	131200	154328580	8680	8680	8680	8680	0
345	20240625	131100	154328580	8680	8680	8680	8680	0
346	20240625	131000	154328580	8680	8680	8680	8680	0
347	20240625	130900	154328580	8680	8680	8680	8680	0
348	20240625	130800	154328580	8680	8680	8680	8680	0
349	20240625	130700	154328580	8680	8680	8680	8680	0
350	20240625	130600	154328580	8680	8680	8680	8680	0
351	20240625	130500	154328580	8680	8680	8680	8680	0
352	20240625	130400	154328580	8680	8680	8680	8680	0
353	20240625	130300	154328580	8680	8680	8680	8680	0
354	20240625	130200	154328580	8680	8680	8680	8680	0
355	20240625	130100	154328580	8680	8680	8680	8680	0
356	20240625	130000	154328580	8680	8680	8680	8680	0
357	20240625	125900	154328580	8680	8680	8680	8680	0
358	20240625	125800	154328580	8680	8680	8680	8680	0
359	20240625	125700	154328580	8680	8680	8680	8680	0
360	20240625	125600	154328580	8680	8680	8680	8680	0
361	20240625	125500	154328580	8680	8680	8680	8680	0
362	20240625	125400	154328580	8680	8680	8680	8680	0
363	20240625	125300	154328580	8680	8680	8680	8680	0
364	20240625	125200	154328580	8680	8680	8680	8680	0
365	20240625	125100	154328580	8680	8680	8680	8680	0
366	20240625	125000	154328580	8680	8680	8680	8680	0
367	20240625	124900	154328580	8680	8680	8680	8680	6
368	20240625	124800	154276500	8670	8670	8670	8670	0
369	20240625	124700	154276500	8670	8670	8670	8670	0
370	20240625	124600	154276500	8670	8670	8670	8670	0
371	20240625	124500	154276500	8670	8670	8670	8670	0
372	20240625	124400	154276500	8670	8670	8670	8670	2
373	20240625	124300	154259160	8670	8670	8670	8670	0
374	20240625	124200	154259160	8670	8670	8670	8670	0
375	20240625	124100	154259160	8670	8670	8670	8670	0
376	20240625	124000	154259160	8670	8670	8670	8670	50
377	20240625	123900	153825660	8670	8670	8670	8670	0
378	20240625	123800	153825660	8670	8670	8670	8670	0
379	20240625	123700	153825660	8670	8670	8670	8670	0
380	20240625	123600	153825660	8670	8670	8670	8670	0
381	20240625	123500	153825660	8670	8670	8670	8670	0
382	20240625	123400	153825660	8670	8670	8670	8670	0
383	20240625	123300	153825660	8670	8670	8670	8670	11
384	20240625	123200	153730290	8650	8650	8650	8650	0
385	20240625	123100	153730290	8650	8650	8650	8650	0
386	20240625	123000	153730290	8650	8650	8650	8650	45
387	20240625	122900	153341040	8650	8650	8650	8650	0
388	20240625	122800	153341040	8650	8650	8650	8650	0
389	20240625	122700	153341040	8650	8650	8650	8650	0
390	20240625	122600	153341040	8650	8650	8650	8650	0
391	20240625	122500	153341040	8650	8650	8650	8650	0
392	20240625	122400	153341040	8650	8650	8650	8650	0
393	20240625	122300	153341040	8650	8650	8650	8650	0
394	20240625	122200	153341040	8650	8650	8650	8650	0
395	20240625	122100	153341040	8650	8650	8650	8650	0
396	20240625	122000	153341040	8650	8650	8650	8650	0
397	20240625	121900	153341040	8650	8650	8650	8650	0
398	20240625	121800	153341040	8650	8650	8650	8650	0
399	20240625	121700	153341040	8650	8650	8650	8650	0
400	20240625	121600	153341040	8650	8650	8650	8650	0
401	20240625	121500	153341040	8650	8650	8650	8650	0
402	20240625	121400	153341040	8650	8650	8650	8650	0
403	20240625	121300	153341040	8650	8650	8650	8650	0
404	20240625	121200	153341040	8650	8650	8650	8650	100
405	20240625	121100	152476040	8650	8650	8650	8650	0
406	20240625	121000	152476040	8650	8650	8650	8650	0
407	20240625	120900	152476040	8650	8650	8650	8650	0
408	20240625	120800	152476040	8650	8650	8650	8650	0
409	20240625	120700	152476040	8650	8650	8650	8650	0
410	20240625	120600	152476040	8650	8650	8650	8650	0
411	20240625	120500	152476040	8650	8650	8650	8650	0
412	20240625	120400	152476040	8650	8650	8650	8650	0
413	20240625	120300	152476040	8650	8650	8650	8650	17
414	20240625	120200	152328990	8660	8660	8660	8660	0
415	20240625	120100	152328990	8660	8660	8660	8660	0
416	20240625	120000	152328990	8660	8660	8660	8660	0
417	20240625	115900	152328990	8660	8660	8660	8660	0
418	20240625	115800	152328990	8660	8660	8660	8660	200
419	20240625	115700	150596990	8660	8660	8660	8660	0
420	20240625	115600	150596990	8660	8660	8660	8660	1
421	20240625	115500	150588330	8660	8660	8660	8660	0
422	20240625	115400	150588330	8660	8660	8660	8660	0
423	20240625	115300	150588330	8660	8660	8660	8660	0
424	20240625	115200	150588330	8660	8660	8660	8660	0
425	20240625	115100	150588330	8660	8670	8670	8660	1949
426	20240625	115000	133702200	8670	8670	8670	8670	0
427	20240625	114900	133702200	8670	8670	8670	8670	12
428	20240625	114800	133598160	8680	8680	8680	8680	0
429	20240625	114700	133598160	8680	8680	8680	8680	0
430	20240625	114600	133598160	8680	8680	8680	8680	0
431	20240625	114500	133598160	8680	8680	8680	8680	1
432	20240625	114400	133589480	8680	8680	8680	8680	0
433	20240625	114300	133589480	8680	8680	8680	8680	0
434	20240625	114200	133589480	8680	8680	8680	8680	0
435	20240625	114100	133589480	8680	8680	8680	8680	1
436	20240625	114000	133580800	8670	8670	8670	8670	0
437	20240625	113900	133580800	8670	8670	8670	8670	0
438	20240625	113800	133580800	8670	8670	8670	8670	0
439	20240625	113700	133580800	8670	8670	8670	8670	0
440	20240625	113600	133580800	8670	8670	8670	8670	59
441	20240625	113500	133069270	8680	8680	8680	8680	1
442	20240625	113400	133060590	8680	8680	8680	8680	0
443	20240625	113300	133060590	8680	8680	8680	8680	6
444	20240625	113200	133008510	8690	8690	8690	8690	0
445	20240625	113100	133008510	8690	8690	8690	8690	0
446	20240625	113000	133008510	8690	8690	8690	8690	0
447	20240625	112900	133008510	8690	8690	8690	8690	0
448	20240625	112800	133008510	8690	8690	8690	8690	0
449	20240625	112700	133008510	8690	8690	8690	8690	5
450	20240625	112600	132965060	8690	8690	8690	8690	0
451	20240625	112500	132965060	8690	8690	8690	8690	0
452	20240625	112400	132965060	8690	8690	8690	8690	0
453	20240625	112300	132965060	8690	8690	8690	8690	1
454	20240625	112200	132956370	8670	8670	8670	8670	0
455	20240625	112100	132956370	8670	8670	8670	8670	0
456	20240625	112000	132956370	8670	8670	8670	8670	0
457	20240625	111900	132956370	8670	8670	8670	8670	0
458	20240625	111800	132956370	8670	8670	8670	8670	0
459	20240625	111700	132956370	8670	8670	8670	8670	336
460	20240625	111600	130043250	8680	8680	8680	8680	0
461	20240625	111500	130043250	8680	8680	8680	8680	0
462	20240625	111400	130043250	8680	8680	8680	8680	25
463	20240625	111300	129826250	8690	8690	8690	8690	0
464	20240625	111200	129826250	8690	8690	8690	8690	0
465	20240625	111100	129826250	8690	8690	8690	8690	0
466	20240625	111000	129826250	8690	8690	8690	8690	0
467	20240625	110900	129826250	8690	8690	8690	8690	0
468	20240625	110800	129826250	8690	8690	8690	8690	0
469	20240625	110700	129826250	8690	8690	8690	8690	0
470	20240625	110600	129826250	8690	8690	8690	8690	0
471	20240625	110500	129826250	8690	8690	8690	8690	0
472	20240625	110400	129826250	8690	8690	8690	8690	0
473	20240625	110300	129826250	8690	8690	8690	8690	0
474	20240625	110200	129826250	8690	8690	8690	8690	0
475	20240625	110100	129826250	8690	8690	8690	8690	0
476	20240625	110000	129826250	8690	8690	8690	8690	0
477	20240625	105900	129826250	8690	8690	8690	8690	0
478	20240625	105800	129826250	8690	8690	8690	8690	0
479	20240625	105700	129826250	8690	8690	8690	8690	77
480	20240625	105600	129157120	8690	8690	8690	8690	0
481	20240625	105500	129157120	8690	8690	8690	8690	10
482	20240625	105400	129070220	8690	8690	8690	8690	0
483	20240625	105300	129070220	8690	8690	8690	8690	10
484	20240625	105200	128983320	8690	8690	8690	8690	0
485	20240625	105100	128983320	8690	8690	8690	8690	0
486	20240625	105000	128983320	8690	8690	8690	8690	0
487	20240625	104900	128983320	8690	8690	8690	8690	0
488	20240625	104800	128983320	8690	8690	8690	8690	300
489	20240625	104700	126376320	8690	8690	8690	8690	0
490	20240625	104600	126376320	8690	8690	8690	8690	0
491	20240625	104500	126376320	8690	8690	8690	8690	0
492	20240625	104400	126376320	8690	8690	8690	8690	1
493	20240625	104300	126367630	8690	8690	8690	8690	0
494	20240625	104200	126367630	8690	8690	8690	8690	0
495	20240625	104100	126367630	8690	8690	8690	8690	0
496	20240625	104000	126367630	8690	8690	8690	8690	0
497	20240625	103900	126367630	8690	8690	8690	8690	0
498	20240625	103800	126367630	8690	8690	8690	8690	0
499	20240625	103700	126367630	8690	8690	8690	8690	0
500	20240625	103600	126367630	8690	8690	8690	8690	0
501	20240625	103500	126367630	8690	8690	8690	8690	0
502	20240625	103400	126367630	8690	8690	8690	8690	0
503	20240625	103300	126367630	8690	8690	8690	8690	0
504	20240625	103200	126367630	8690	8690	8690	8690	0
505	20240625	103100	126367630	8690	8690	8690	8690	0
506	20240625	103000	126367630	8690	8690	8690	8690	16
507	20240625	102900	126228590	8690	8690	8690	8690	333
508	20240625	102800	123334820	8700	8700	8700	8700	183
509	20240625	102700	121742720	8700	8700	8700	8700	64
510	20240625	102600	121185920	8700	8700	8700	8700	21
511	20240625	102500	121003220	8700	8700	8700	8700	0
512	20240625	102400	121003220	8700	8700	8700	8700	0
513	20240625	102300	121003220	8700	8720	8720	8700	2000
514	20240625	102200	103593980	8730	8720	8730	8720	422
515	20240625	102100	99910430	8720	8720	8720	8720	226
516	20240625	102000	97939710	8720	8720	8720	8720	0
517	20240625	101900	97939710	8720	8720	8720	8720	1
518	20240625	101800	97930990	8710	8710	8710	8710	0
519	20240625	101700	97930990	8710	8700	8710	8700	3440
520	20240625	101600	67972670	8700	8700	8700	8700	0
521	20240625	101500	67972670	8700	8700	8700	8700	0
522	20240625	101400	67972670	8700	8700	8700	8700	0
523	20240625	101300	67972670	8700	8700	8700	8700	300
524	20240625	101200	65362670	8700	8700	8700	8700	0
525	20240625	101100	65362670	8700	8700	8700	8700	0
526	20240625	101000	65362670	8700	8700	8700	8700	440
527	20240625	100900	61534670	8700	8700	8700	8700	0
528	20240625	100800	61534670	8700	8700	8700	8700	0
529	20240625	100700	61534670	8700	8700	8700	8700	0
530	20240625	100600	61534670	8700	8700	8700	8700	0
531	20240625	100500	61534670	8700	8700	8700	8700	0
532	20240625	100400	61534670	8700	8700	8700	8700	0
533	20240625	100300	61534670	8700	8700	8700	8700	3
534	20240625	100200	61508570	8700	8700	8700	8700	0
535	20240625	100100	61508570	8700	8660	8700	8660	1500
536	20240625	100000	48493030	8650	8650	8650	8650	500
537	20240625	095900	44168030	8650	8650	8650	8650	0
538	20240625	095800	44168030	8650	8650	8650	8650	0
539	20240625	095700	44168030	8650	8640	8650	8640	2
540	20240625	095600	44150740	8650	8650	8650	8650	0
541	20240625	095500	44150740	8650	8650	8650	8650	5
542	20240625	095400	44107490	8650	8650	8650	8650	0
543	20240625	095300	44107490	8650	8650	8650	8650	0
544	20240625	095200	44107490	8650	8650	8650	8650	0
545	20240625	095100	44107490	8650	8650	8650	8650	6
546	20240625	095000	44055590	8640	8640	8640	8640	0
547	20240625	094900	44055590	8640	8640	8640	8640	0
548	20240625	094800	44055590	8640	8640	8640	8640	41
549	20240625	094700	43701350	8630	8630	8630	8630	2
550	20240625	094600	43684090	8640	8640	8640	8640	0
551	20240625	094500	43684090	8640	8640	8640	8640	259
552	20240625	094400	41446330	8640	8640	8640	8640	1
553	20240625	094300	41437690	8640	8640	8640	8640	0
554	20240625	094200	41437690	8640	8640	8640	8640	0
555	20240625	094100	41437690	8640	8640	8640	8640	694
556	20240625	094000	35441530	8640	8640	8640	8640	500
557	20240625	093900	31121530	8640	8650	8650	8640	1879
558	20240625	093800	14886860	8660	8660	8660	8660	0
559	20240625	093700	14886860	8660	8660	8660	8660	0
560	20240625	093600	14886860	8660	8660	8660	8660	0
561	20240625	093500	14886860	8660	8660	8660	8660	0
562	20240625	093400	14886860	8660	8660	8660	8660	0
563	20240625	093300	14886860	8660	8660	8660	8660	0
564	20240625	093200	14886860	8660	8660	8660	8660	0
565	20240625	093100	14886860	8660	8660	8660	8660	0
566	20240625	093000	14886860	8660	8660	8660	8660	0
567	20240625	092900	14886860	8660	8660	8660	8660	0
568	20240625	092800	14886860	8660	8660	8660	8660	150
569	20240625	092700	13587860	8660	8660	8660	8660	0
570	20240625	092600	13587860	8660	8670	8670	8660	116
571	20240625	092500	12583150	8680	8680	8680	8680	0
572	20240625	092400	12583150	8680	8680	8680	8680	0
573	20240625	092300	12583150	8680	8680	8680	8680	0
574	20240625	092200	12583150	8680	8680	8680	8680	0
575	20240625	092100	12583150	8680	8680	8680	8680	0
576	20240625	092000	12583150	8680	8680	8680	8680	16
577	20240625	091900	12444270	8680	8680	8680	8680	3
578	20240625	091800	12418230	8690	8690	8690	8690	0
579	20240625	091700	12418230	8690	8690	8690	8690	0
580	20240625	091600	12418230	8690	8690	8690	8690	0
581	20240625	091500	12418230	8690	8690	8690	8690	0
582	20240625	091400	12418230	8690	8690	8690	8690	0
583	20240625	091300	12418230	8690	8690	8690	8690	0
584	20240625	091200	12418230	8690	8690	8690	8690	0
585	20240625	091100	12418230	8690	8690	8690	8690	41
586	20240625	091000	12061940	8670	8670	8670	8670	326
587	20240625	090900	9235520	8680	8680	8680	8680	1
588	20240625	090800	9226840	8680	8680	8680	8680	0
589	20240625	090700	9226840	8680	8680	8680	8680	0
590	20240625	090600	9226840	8680	8680	8680	8680	502
591	20240625	090500	4869480	8680	8680	8680	8680	100
592	20240625	090400	4001480	8680	8680	8680	8680	461
593	20240625	090300	0	8680	8680	8680	8680	0
594	20240625	090200	0	8680	8680	8680	8680	0
595	20240625	090100	0	8680	8680	8680	8680	0
596	20240625	090000	0	8680	8680	8680	8680	0