KissMeData/060280/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194100	1225970120	9770	9770	9770	9770	3613
3	20240625	194000	1225970120	9770	9770	9770	9770	0
4	20240625	193900	1225970120	9770	9770	9770	9770	0
5	20240625	193800	1225970120	9770	9770	9770	9770	0
6	20240625	193700	1225970120	9770	9770	9770	9770	0
7	20240625	193600	1225970120	9770	9770	9770	9770	0
8	20240625	193500	1225970120	9770	9770	9770	9770	0
9	20240625	193400	1225970120	9770	9770	9770	9770	0
10	20240625	193300	1225970120	9770	9770	9770	9770	0
11	20240625	193200	1225970120	9770	9770	9770	9770	0
12	20240625	193100	1225970120	9770	9770	9770	9770	0
13	20240625	193000	1225970120	9770	9770	9770	9770	0
14	20240625	192900	1225970120	9770	9770	9770	9770	0
15	20240625	192800	1225970120	9770	9770	9770	9770	0
16	20240625	192700	1225970120	9770	9770	9770	9770	0
17	20240625	192600	1225970120	9770	9770	9770	9770	0
18	20240625	192500	1225970120	9770	9770	9770	9770	0
19	20240625	192400	1225970120	9770	9770	9770	9770	0
20	20240625	192300	1225970120	9770	9770	9770	9770	0
21	20240625	192200	1225970120	9770	9770	9770	9770	0
22	20240625	192100	1225970120	9770	9770	9770	9770	0
23	20240625	192000	1225970120	9770	9770	9770	9770	0
24	20240625	191900	1225970120	9770	9770	9770	9770	0
25	20240625	191800	1225970120	9770	9770	9770	9770	0
26	20240625	191700	1225970120	9770	9770	9770	9770	0
27	20240625	191600	1225970120	9770	9770	9770	9770	0
28	20240625	191500	1225970120	9770	9770	9770	9770	0
29	20240625	191400	1225970120	9770	9770	9770	9770	0
30	20240625	191300	1225970120	9770	9770	9770	9770	0
31	20240625	191200	1225970120	9770	9770	9770	9770	0
32	20240625	191100	1225970120	9770	9770	9770	9770	3613
33	20240625	191000	1225970120	9770	9770	9770	9770	0
34	20240625	190900	1225970120	9770	9770	9770	9770	0
35	20240625	190800	1225970120	9770	9770	9770	9770	0
36	20240625	190700	1225970120	9770	9770	9770	9770	0
37	20240625	190600	1225970120	9770	9770	9770	9770	0
38	20240625	190500	1225970120	9770	9770	9770	9770	0
39	20240625	190400	1225970120	9770	9770	9770	9770	0
40	20240625	190300	1225970120	9770	9770	9770	9770	0
41	20240625	190200	1225970120	9770	9770	9770	9770	0
42	20240625	190100	1225970120	9770	9770	9770	9770	0
43	20240625	190000	1225970120	9770	9770	9770	9770	0
44	20240625	185900	1225970120	9770	9770	9770	9770	0
45	20240625	185800	1225970120	9770	9770	9770	9770	0
46	20240625	185700	1225970120	9770	9770	9770	9770	0
47	20240625	185600	1225970120	9770	9770	9770	9770	0
48	20240625	185500	1225970120	9770	9770	9770	9770	0
49	20240625	185400	1225970120	9770	9770	9770	9770	0
50	20240625	185300	1225970120	9770	9770	9770	9770	0
51	20240625	185200	1225970120	9770	9770	9770	9770	0
52	20240625	185100	1225970120	9770	9770	9770	9770	0
53	20240625	185000	1225970120	9770	9770	9770	9770	0
54	20240625	184900	1225970120	9770	9770	9770	9770	0
55	20240625	184800	1225970120	9770	9770	9770	9770	0
56	20240625	184700	1225970120	9770	9770	9770	9770	0
57	20240625	184600	1225970120	9770	9770	9770	9770	0
58	20240625	184500	1225970120	9770	9770	9770	9770	0
59	20240625	184400	1225970120	9770	9770	9770	9770	0
60	20240625	184300	1225970120	9770	9770	9770	9770	0
61	20240625	184200	1225970120	9770	9770	9770	9770	0
62	20240625	184100	1225970120	9770	9770	9770	9770	3613
63	20240625	184000	1225970120	9770	9770	9770	9770	0
64	20240625	183900	1225970120	9770	9770	9770	9770	0
65	20240625	183800	1225970120	9770	9770	9770	9770	0
66	20240625	183700	1225970120	9770	9770	9770	9770	0
67	20240625	183600	1225970120	9770	9770	9770	9770	0
68	20240625	183500	1225970120	9770	9770	9770	9770	0
69	20240625	183400	1225970120	9770	9770	9770	9770	0
70	20240625	183300	1225970120	9770	9770	9770	9770	0
71	20240625	183200	1225970120	9770	9770	9770	9770	0
72	20240625	183100	1225970120	9770	9770	9770	9770	0
73	20240625	183000	1225970120	9770	9770	9770	9770	0
74	20240625	182900	1225970120	9770	9770	9770	9770	0
75	20240625	182800	1225970120	9770	9770	9770	9770	0
76	20240625	182700	1225970120	9770	9770	9770	9770	0
77	20240625	182600	1225970120	9770	9770	9770	9770	0
78	20240625	182500	1225970120	9770	9770	9770	9770	0
79	20240625	182400	1225970120	9770	9770	9770	9770	0
80	20240625	182300	1225970120	9770	9770	9770	9770	0
81	20240625	182200	1225970120	9770	9770	9770	9770	0
82	20240625	182100	1225970120	9770	9770	9770	9770	0
83	20240625	182000	1225970120	9770	9770	9770	9770	0
84	20240625	181900	1225970120	9770	9770	9770	9770	0
85	20240625	181800	1225970120	9770	9770	9770	9770	0
86	20240625	181700	1225970120	9770	9770	9770	9770	0
87	20240625	181600	1225970120	9770	9770	9770	9770	0
88	20240625	181500	1225970120	9770	9770	9770	9770	0
89	20240625	181400	1225970120	9770	9770	9770	9770	0
90	20240625	181300	1225970120	9770	9770	9770	9770	0
91	20240625	181200	1225970120	9770	9770	9770	9770	0
92	20240625	181100	1225970120	9770	9770	9770	9770	3613
93	20240625	181000	1225970120	9770	9770	9770	9770	0
94	20240625	180900	1225970120	9770	9770	9770	9770	0
95	20240625	180800	1225970120	9770	9770	9770	9770	0
96	20240625	180700	1225970120	9770	9770	9770	9770	0
97	20240625	180600	1225970120	9770	9770	9770	9770	0
98	20240625	180500	1225970120	9770	9770	9770	9770	0
99	20240625	180400	1225970120	9770	9770	9770	9770	0
100	20240625	180300	1225970120	9770	9770	9770	9770	0
101	20240625	180200	1225970120	9770	9770	9770	9770	0
102	20240625	180100	1225970120	9770	9770	9770	9770	0
103	20240625	180000	1225970120	9770	9770	9770	9770	0
104	20240625	175900	1225970120	9770	9770	9770	9770	0
105	20240625	175800	1225970120	9770	9770	9770	9770	0
106	20240625	175700	1225970120	9770	9770	9770	9770	0
107	20240625	175600	1225970120	9770	9770	9770	9770	0
108	20240625	175500	1225970120	9770	9770	9770	9770	0
109	20240625	175400	1225970120	9770	9770	9770	9770	0
110	20240625	175300	1225970120	9770	9770	9770	9770	0
111	20240625	175200	1225970120	9770	9770	9770	9770	0
112	20240625	175100	1225970120	9770	9770	9770	9770	0
113	20240625	175000	1225970120	9770	9770	9770	9770	0
114	20240625	174900	1225970120	9770	9770	9770	9770	0
115	20240625	174800	1225970120	9770	9770	9770	9770	0
116	20240625	174700	1225970120	9770	9770	9770	9770	0
117	20240625	174600	1225970120	9770	9770	9770	9770	0
118	20240625	174500	1225970120	9770	9770	9770	9770	0
119	20240625	174400	1225970120	9770	9770	9770	9770	0
120	20240625	174300	1225970120	9770	9770	9770	9770	0
121	20240625	174200	1225970120	9770	9770	9770	9770	0
122	20240625	174100	1225970120	9770	9770	9770	9770	3613
123	20240625	174000	1225970120	9770	9770	9770	9770	0
124	20240625	173900	1225970120	9770	9770	9770	9770	0
125	20240625	173800	1225970120	9770	9770	9770	9770	0
126	20240625	173700	1225970120	9770	9770	9770	9770	0
127	20240625	173600	1225970120	9770	9770	9770	9770	0
128	20240625	173500	1225970120	9770	9770	9770	9770	0
129	20240625	173400	1225970120	9770	9770	9770	9770	0
130	20240625	173300	1225970120	9770	9770	9770	9770	0
131	20240625	173200	1225970120	9770	9770	9770	9770	0
132	20240625	173100	1225970120	9770	9770	9770	9770	0
133	20240625	173000	1225970120	9770	9770	9770	9770	0
134	20240625	172900	1225970120	9770	9770	9770	9770	0
135	20240625	172800	1225970120	9770	9770	9770	9770	0
136	20240625	172700	1225970120	9770	9770	9770	9770	0
137	20240625	172600	1225970120	9770	9770	9770	9770	0
138	20240625	172500	1225970120	9770	9770	9770	9770	0
139	20240625	172400	1225970120	9770	9770	9770	9770	0
140	20240625	172300	1225970120	9770	9770	9770	9770	0
141	20240625	172200	1225970120	9770	9770	9770	9770	0
142	20240625	172100	1225970120	9770	9770	9770	9770	0
143	20240625	172000	1225970120	9770	9770	9770	9770	0
144	20240625	171900	1225970120	9770	9770	9770	9770	0
145	20240625	171800	1225970120	9770	9770	9770	9770	0
146	20240625	171700	1225970120	9770	9770	9770	9770	0
147	20240625	171600	1225970120	9770	9770	9770	9770	0
148	20240625	171500	1225970120	9770	9770	9770	9770	0
149	20240625	171400	1225970120	9770	9770	9770	9770	0
150	20240625	171300	1225970120	9770	9770	9770	9770	0
151	20240625	171200	1225970120	9770	9770	9770	9770	0
152	20240625	171100	1225970120	9770	9770	9770	9770	3613
153	20240625	171000	1225970120	9770	9770	9770	9770	0
154	20240625	170900	1225970120	9770	9770	9770	9770	0
155	20240625	170800	1225970120	9770	9770	9770	9770	0
156	20240625	170700	1225970120	9770	9770	9770	9770	0
157	20240625	170600	1225970120	9770	9770	9770	9770	0
158	20240625	170500	1225970120	9770	9770	9770	9770	0
159	20240625	170400	1225970120	9770	9770	9770	9770	0
160	20240625	170300	1225970120	9770	9770	9770	9770	0
161	20240625	170200	1225970120	9770	9770	9770	9770	0
162	20240625	170100	1225970120	9770	9770	9770	9770	0
163	20240625	170000	1225970120	9770	9770	9770	9770	0
164	20240625	165900	1225970120	9770	9770	9770	9770	0
165	20240625	165800	1225970120	9770	9770	9770	9770	0
166	20240625	165700	1225970120	9770	9770	9770	9770	0
167	20240625	165600	1225970120	9770	9770	9770	9770	0
168	20240625	165500	1225970120	9770	9770	9770	9770	0
169	20240625	165400	1225970120	9770	9770	9770	9770	0
170	20240625	165300	1225970120	9770	9770	9770	9770	0
171	20240625	165200	1225970120	9770	9770	9770	9770	0
172	20240625	165100	1225970120	9770	9770	9770	9770	0
173	20240625	165000	1225970120	9770	9770	9770	9770	0
174	20240625	164900	1225970120	9770	9770	9770	9770	0
175	20240625	164800	1225970120	9770	9770	9770	9770	0
176	20240625	164700	1225970120	9770	9770	9770	9770	0
177	20240625	164600	1225970120	9770	9770	9770	9770	0
178	20240625	164500	1225970120	9770	9770	9770	9770	0
179	20240625	164400	1225970120	9770	9770	9770	9770	0
180	20240625	164300	1225970120	9770	9770	9770	9770	0
181	20240625	164200	1225970120	9770	9770	9770	9770	0
182	20240625	164100	1225970120	9770	9770	9770	9770	3613
183	20240625	164000	1225970120	9770	9770	9770	9770	0
184	20240625	163900	1225970120	9770	9770	9770	9770	0
185	20240625	163800	1225970120	9770	9770	9770	9770	0
186	20240625	163700	1225970120	9770	9770	9770	9770	0
187	20240625	163600	1225970120	9770	9770	9770	9770	0
188	20240625	163500	1225970120	9770	9770	9770	9770	0
189	20240625	163400	1225970120	9770	9770	9770	9770	0
190	20240625	163300	1225970120	9770	9770	9770	9770	0
191	20240625	163200	1225970120	9770	9770	9770	9770	0
192	20240625	163100	1225970120	9770	9770	9770	9770	0
193	20240625	163000	1225970120	9770	9770	9770	9770	0
194	20240625	162900	1225970120	9770	9770	9770	9770	0
195	20240625	162800	1225970120	9770	9770	9770	9770	0
196	20240625	162700	1225970120	9770	9770	9770	9770	0
197	20240625	162600	1225970120	9770	9770	9770	9770	0
198	20240625	162500	1225970120	9770	9770	9770	9770	0
199	20240625	162400	1225970120	9770	9770	9770	9770	0
200	20240625	162300	1225970120	9770	9770	9770	9770	0
201	20240625	162200	1225970120	9770	9770	9770	9770	0
202	20240625	162100	1225970120	9770	9770	9770	9770	0
203	20240625	162000	1225970120	9770	9770	9770	9770	0
204	20240625	161900	1225970120	9770	9770	9770	9770	0
205	20240625	161800	1225970120	9770	9770	9770	9770	0
206	20240625	161700	1225970120	9770	9770	9770	9770	0
207	20240625	161600	1225970120	9770	9770	9770	9770	0
208	20240625	161500	1225970120	9770	9770	9770	9770	0
209	20240625	161400	1225970120	9770	9770	9770	9770	0
210	20240625	161300	1225970120	9770	9770	9770	9770	0
211	20240625	161200	1225970120	9770	9770	9770	9770	0
212	20240625	161100	1225970120	9770	9770	9770	9770	3613
213	20240625	161000	1225970120	9770	9770	9770	9770	0
214	20240625	160900	1225970120	9770	9770	9770	9770	0
215	20240625	160800	1225970120	9770	9770	9770	9770	0
216	20240625	160700	1225970120	9770	9770	9770	9770	0
217	20240625	160600	1225970120	9770	9770	9770	9770	0
218	20240625	160500	1225970120	9770	9770	9770	9770	0
219	20240625	160400	1225970120	9770	9770	9770	9770	0
220	20240625	160300	1225970120	9770	9770	9770	9770	0
221	20240625	160200	1225970120	9770	9770	9770	9770	0
222	20240625	160100	1225970120	9770	9770	9770	9770	0
223	20240625	160000	1225970120	9770	9770	9770	9770	0
224	20240625	155900	1225970120	9770	9770	9770	9770	0
225	20240625	155800	1225970120	9770	9770	9770	9770	0
226	20240625	155700	1225970120	9770	9770	9770	9770	0
227	20240625	155600	1225970120	9770	9770	9770	9770	0
228	20240625	155500	1225970120	9770	9770	9770	9770	0
229	20240625	155400	1225970120	9770	9770	9770	9770	0
230	20240625	155300	1225970120	9770	9770	9770	9770	0
231	20240625	155200	1225970120	9770	9770	9770	9770	0
232	20240625	155100	1225970120	9770	9770	9770	9770	0
233	20240625	155000	1225970120	9770	9770	9770	9770	0
234	20240625	154900	1225970120	9770	9770	9770	9770	0
235	20240625	154800	1225970120	9770	9770	9770	9770	0
236	20240625	154700	1225970120	9770	9770	9770	9770	0
237	20240625	154600	1225970120	9770	9770	9770	9770	0
238	20240625	154500	1225970120	9770	9770	9770	9770	0
239	20240625	154400	1225970120	9770	9770	9770	9770	0
240	20240625	154300	1225970120	9770	9770	9770	9770	0
241	20240625	154200	1225970120	9770	9770	9770	9770	0
242	20240625	154100	1225970120	9770	9770	9770	9770	3613
243	20240625	154000	1225970120	9770	9770	9770	9770	0
244	20240625	153900	1225970120	9770	9770	9770	9770	0
245	20240625	153800	1225970120	9770	9770	9770	9770	0
246	20240625	153700	1225970120	9770	9770	9770	9770	0
247	20240625	153600	1225970120	9770	9770	9770	9770	0
248	20240625	153500	1225970120	9770	9770	9770	9770	0
249	20240625	153400	1225970120	9770	9770	9770	9770	0
250	20240625	153300	1225970120	9770	9770	9770	9770	0
251	20240625	153200	1225970120	9770	9770	9770	9770	0
252	20240625	153100	1225970120	9770	9770	9770	9770	0
253	20240625	153000	1225970120	9770	9770	9770	9770	3613
254	20240625	152900	1190671110	9780	9780	9780	9780	0
255	20240625	152800	1190671110	9780	9780	9780	9780	0
256	20240625	152700	1190671110	9780	9780	9780	9780	0
257	20240625	152600	1190671110	9780	9780	9780	9780	0
258	20240625	152500	1190671110	9780	9780	9780	9780	0
259	20240625	152400	1190671110	9780	9780	9780	9780	0
260	20240625	152300	1190671110	9780	9780	9780	9780	0
261	20240625	152200	1190671110	9780	9780	9780	9780	0
262	20240625	152100	1190671110	9780	9780	9780	9780	0
263	20240625	152000	1190671110	9780	9780	9780	9780	0
264	20240625	151900	1190671110	9780	9770	9780	9760	2177
265	20240625	151800	1169397430	9770	9770	9770	9770	189
266	20240625	151700	1167550900	9770	9750	9770	9750	549
267	20240625	151600	1162195930	9750	9750	9750	9750	186
268	20240625	151500	1160382430	9750	9760	9760	9750	52
269	20240625	151400	1159875330	9760	9750	9760	9750	253
270	20240625	151300	1157408570	9750	9750	9760	9750	424
271	20240625	151200	1153274470	9750	9760	9760	9750	100
272	20240625	151100	1152299270	9760	9760	9760	9760	166
273	20240625	151000	1150679110	9760	9760	9760	9760	22
274	20240625	150900	1150464390	9760	9760	9760	9760	29
275	20240625	150800	1150181350	9750	9770	9780	9750	1936
276	20240625	150700	1131282260	9770	9770	9770	9770	23
277	20240625	150600	1131057550	9770	9770	9770	9760	184
278	20240625	150500	1129260390	9770	9770	9770	9770	15
279	20240625	150400	1129113840	9770	9780	9780	9770	137
280	20240625	150300	1127775150	9770	9770	9770	9770	1002
281	20240625	150200	1117985610	9770	9780	9780	9770	15
282	20240625	150100	1117839020	9770	9770	9770	9770	5
283	20240625	150000	1117790170	9770	9770	9770	9770	18
284	20240625	145900	1117614310	9770	9770	9770	9770	655
285	20240625	145800	1111214960	9770	9760	9770	9760	1002
286	20240625	145700	1101435420	9770	9770	9770	9770	72
287	20240625	145600	1100731980	9780	9770	9780	9770	133
288	20240625	145500	1099432500	9770	9780	9780	9770	2
289	20240625	145400	1099412950	9790	9790	9790	9790	30
290	20240625	145300	1099119250	9790	9790	9790	9790	210
291	20240625	145200	1097063350	9790	9770	9790	9770	214
292	20240625	145100	1094968610	9770	9780	9780	9770	97
293	20240625	145000	1094020820	9780	9780	9780	9780	466
294	20240625	144900	1089463340	9780	9770	9780	9770	83
295	20240625	144800	1088652330	9770	9770	9770	9770	3
296	20240625	144700	1088623020	9770	9770	9780	9770	105
297	20240625	144600	1087596980	9770	9760	9770	9760	103
298	20240625	144500	1086591670	9750	9760	9760	9750	574
299	20240625	144400	1080993170	9770	9750	9770	9750	301
300	20240625	144300	1078058400	9750	9770	9770	9750	602
301	20240625	144200	1072184170	9770	9770	9770	9770	0
302	20240625	144100	1072184170	9770	9770	9770	9770	0
303	20240625	144000	1072184170	9770	9770	9770	9770	87
304	20240625	143900	1071334180	9770	9770	9770	9770	0
305	20240625	143800	1071334180	9770	9760	9770	9760	214
306	20240625	143700	1069245410	9760	9760	9760	9760	72
307	20240625	143600	1068542690	9750	9750	9750	9750	1
308	20240625	143500	1068532940	9750	9770	9770	9750	374
309	20240625	143400	1064881320	9770	9770	9770	9770	0
310	20240625	143300	1064881320	9770	9770	9770	9770	0
311	20240625	143200	1064881320	9770	9770	9770	9770	1
312	20240625	143100	1064871550	9780	9780	9780	9780	74
313	20240625	143000	1064147830	9780	9780	9780	9780	50
314	20240625	142900	1063658830	9780	9780	9780	9780	133
315	20240625	142800	1062358090	9780	9780	9780	9780	50
316	20240625	142700	1061869090	9780	9750	9780	9750	46
317	20240625	142600	1061420530	9750	9750	9750	9750	11
318	20240625	142500	1061313280	9750	9780	9780	9750	758
319	20240625	142400	1053918190	9750	9750	9750	9750	491
320	20240625	142300	1049130940	9750	9790	9790	9750	1155
321	20240625	142200	1037851440	9790	9780	9790	9780	130
322	20240625	142100	1036579540	9780	9770	9780	9770	73
323	20240625	142000	1035866320	9770	9780	9780	9770	67
324	20240625	141900	1035211070	9780	9780	9780	9780	5
325	20240625	141800	1035162170	9780	9770	9780	9770	262
326	20240625	141700	1032600740	9760	9770	9770	9760	130
327	20240625	141600	1031331640	9770	9770	9770	9770	0
328	20240625	141500	1031331640	9770	9760	9770	9760	567
329	20240625	141400	1025796680	9760	9760	9760	9760	79
330	20240625	141300	1025025640	9760	9760	9760	9760	524
331	20240625	141200	1019911400	9760	9760	9760	9760	100
332	20240625	141100	1018935400	9760	9760	9760	9750	52
333	20240625	141000	1018428380	9760	9760	9760	9760	810
334	20240625	140900	1010522780	9750	9750	9750	9750	80
335	20240625	140800	1009742780	9750	9750	9750	9750	1
336	20240625	140700	1009733030	9740	9740	9740	9740	0
337	20240625	140600	1009733030	9740	9740	9740	9740	16
338	20240625	140500	1009577190	9740	9760	9760	9740	42
339	20240625	140400	1009167850	9750	9750	9750	9750	36
340	20240625	140300	1008816850	9740	9740	9750	9740	9
341	20240625	140200	1008729150	9740	9740	9740	9740	0
342	20240625	140100	1008729150	9740	9740	9740	9740	13
343	20240625	140000	1008602530	9740	9740	9740	9740	118
344	20240625	135900	1007453210	9740	9740	9740	9740	0
345	20240625	135800	1007453210	9740	9720	9740	9720	329
346	20240625	135700	1004254780	9710	9740	9740	9710	210
347	20240625	135600	1002215380	9740	9740	9740	9740	1
348	20240625	135500	1002205640	9740	9750	9750	9700	634
349	20240625	135400	996052310	9750	9720	9750	9700	3006
350	20240625	135300	966875550	9750	9750	9750	9720	198
351	20240625	135200	964947660	9740	9740	9740	9740	104
352	20240625	135100	963934700	9740	9740	9740	9710	35
353	20240625	135000	963594730	9770	9750	9770	9700	12012
354	20240625	134900	846834920	9770	9770	9770	9770	1
355	20240625	134800	846825150	9740	9740	9740	9740	2
356	20240625	134700	846805670	9730	9730	9730	9730	306
357	20240625	134600	843828290	9730	9750	9750	9730	2080
358	20240625	134500	823579730	9740	9750	9750	9740	556
359	20240625	134400	818163420	9770	9740	9770	9740	146
360	20240625	134300	816739780	9740	9750	9750	9740	710
361	20240625	134200	809821790	9760	9750	9760	9750	111
362	20240625	134100	808738530	9750	9750	9750	9750	1765
363	20240625	134000	791529780	9750	9760	9760	9750	1285
364	20240625	133900	779000210	9760	9760	9760	9760	24
365	20240625	133800	778765970	9760	9770	9770	9760	78
366	20240625	133700	778004670	9770	9770	9770	9770	1
367	20240625	133600	777994900	9760	9760	9760	9760	14
368	20240625	133500	777858260	9760	9760	9760	9750	74
369	20240625	133400	777136570	9760	9760	9760	9760	151
370	20240625	133300	775662810	9760	9760	9760	9760	99
371	20240625	133200	774696570	9760	9760	9760	9760	95
372	20240625	133100	773769370	9760	9750	9760	9750	357
373	20240625	133000	770288050	9750	9750	9750	9750	40
374	20240625	132900	769898050	9750	9760	9760	9750	480
375	20240625	132800	765216270	9760	9760	9760	9760	13
376	20240625	132700	765089390	9760	9780	9780	9760	821
377	20240625	132600	757075450	9770	9770	9770	9770	0
378	20240625	132500	757075450	9770	9760	9780	9760	1112
379	20240625	132400	746221150	9760	9760	9760	9760	80
380	20240625	132300	745440350	9760	9770	9770	9760	122
381	20240625	132200	744249440	9780	9770	9780	9770	16
382	20240625	132100	744092970	9770	9780	9780	9770	1420
383	20240625	132000	730219560	9770	9780	9780	9770	54
384	20240625	131900	729691570	9780	9780	9780	9780	10
385	20240625	131800	729593770	9780	9780	9780	9780	0
386	20240625	131700	729593770	9780	9770	9780	9770	104
387	20240625	131600	728577680	9770	9770	9770	9770	0
388	20240625	131500	728577680	9770	9780	9780	9770	800
389	20240625	131400	720758680	9790	9790	9790	9790	11
390	20240625	131300	720650990	9780	9780	9780	9780	0
391	20240625	131200	720650990	9780	9780	9780	9780	93
392	20240625	131100	719741450	9780	9780	9790	9780	422
393	20240625	131000	715614270	9780	9780	9780	9780	0
394	20240625	130900	715614270	9780	9780	9780	9780	0
395	20240625	130800	715614270	9780	9780	9780	9780	0
396	20240625	130700	715614270	9780	9780	9780	9780	0
397	20240625	130600	715614270	9780	9780	9780	9780	129
398	20240625	130500	714352650	9770	9770	9770	9770	0
399	20240625	130400	714352650	9770	9770	9770	9770	0
400	20240625	130300	714352650	9770	9770	9780	9770	169
401	20240625	130200	712700370	9770	9770	9770	9770	0
402	20240625	130100	712700370	9770	9770	9770	9770	1
403	20240625	130000	712690600	9770	9770	9770	9770	0
404	20240625	125900	712690600	9770	9780	9780	9770	40
405	20240625	125800	712299700	9780	9780	9780	9780	0
406	20240625	125700	712299700	9780	9780	9780	9780	20
407	20240625	125600	712104100	9780	9780	9780	9780	111
408	20240625	125500	711018520	9780	9780	9780	9780	1
409	20240625	125400	711008740	9780	9780	9780	9780	18
410	20240625	125300	710832700	9780	9780	9780	9780	1
411	20240625	125200	710822920	9770	9770	9770	9770	0
412	20240625	125100	710822920	9770	9770	9770	9770	0
413	20240625	125000	710822920	9770	9790	9790	9770	550
414	20240625	124900	705448410	9770	9770	9770	9770	0
415	20240625	124800	705448410	9770	9780	9780	9770	318
416	20240625	124700	702341540	9780	9780	9780	9780	30
417	20240625	124600	702048140	9780	9780	9780	9770	86
418	20240625	124500	701207700	9780	9780	9780	9780	1
419	20240625	124400	701197920	9780	9780	9780	9780	129
420	20240625	124300	699936300	9780	9780	9780	9780	0
421	20240625	124200	699936300	9780	9790	9790	9780	68
422	20240625	124100	699271160	9790	9790	9790	9790	150
423	20240625	124000	697802660	9790	9790	9790	9790	5
424	20240625	123900	697753710	9790	9790	9790	9790	30
425	20240625	123800	697460010	9780	9780	9780	9780	167
426	20240625	123700	695826750	9780	9770	9780	9770	67
427	20240625	123600	695172110	9770	9770	9770	9770	0
428	20240625	123500	695172110	9770	9770	9770	9770	5
429	20240625	123400	695123260	9770	9770	9770	9770	200
430	20240625	123300	693169260	9770	9770	9770	9770	200
431	20240625	123200	691215260	9770	9770	9770	9770	45
432	20240625	123100	690775610	9770	9770	9770	9770	84
433	20240625	123000	689954930	9770	9780	9780	9770	62
434	20240625	122900	689349090	9780	9780	9780	9780	49
435	20240625	122800	688869870	9780	9780	9780	9780	2
436	20240625	122700	688850310	9780	9780	9780	9780	50
437	20240625	122600	688361310	9780	9780	9780	9780	1
438	20240625	122500	688351530	9780	9780	9780	9780	1
439	20240625	122400	688341750	9780	9780	9780	9780	11
440	20240625	122300	688234170	9760	9760	9760	9760	0
441	20240625	122200	688234170	9760	9760	9760	9760	0
442	20240625	122100	688234170	9760	9760	9760	9760	0
443	20240625	122000	688234170	9760	9760	9760	9760	16
444	20240625	121900	688078010	9760	9760	9760	9760	365
445	20240625	121800	684515610	9760	9760	9760	9760	1
446	20240625	121700	684505850	9760	9760	9760	9760	79
447	20240625	121600	683734810	9760	9760	9760	9760	1
448	20240625	121500	683725050	9760	9760	9760	9760	13
449	20240625	121400	683598170	9760	9760	9760	9760	66
450	20240625	121300	682954010	9760	9760	9760	9760	110
451	20240625	121200	681880410	9760	9760	9760	9760	1
452	20240625	121100	681870650	9760	9760	9760	9760	2
453	20240625	121000	681851130	9750	9760	9760	9750	579
454	20240625	120900	676205290	9760	9760	9760	9760	12
455	20240625	120800	676088170	9760	9760	9760	9760	45
456	20240625	120700	675648970	9760	9760	9760	9760	111
457	20240625	120600	674565610	9760	9760	9760	9760	256
458	20240625	120500	672067050	9760	9760	9760	9760	5
459	20240625	120400	672018250	9760	9760	9760	9760	5
460	20240625	120300	671969450	9750	9760	9760	9750	20
461	20240625	120200	671774350	9750	9750	9760	9750	115
462	20240625	120100	670652020	9760	9760	9760	9760	102
463	20240625	120000	669656500	9760	9760	9760	9760	700
464	20240625	115900	662824500	9760	9750	9760	9750	1203
465	20240625	115800	651094220	9760	9760	9760	9760	58
466	20240625	115700	650528140	9760	9770	9770	9760	170
467	20240625	115600	648868930	9760	9780	9780	9760	578
468	20240625	115500	643223950	9770	9770	9770	9770	20
469	20240625	115400	643028550	9770	9760	9770	9760	41
470	20240625	115300	642628280	9760	9760	9760	9760	30
471	20240625	115200	642335480	9780	9770	9780	9770	236
472	20240625	115100	640029300	9770	9770	9770	9770	50
473	20240625	115000	639540800	9770	9760	9770	9760	13
474	20240625	114900	639413800	9750	9750	9750	9750	0
475	20240625	114800	639413800	9750	9750	9750	9750	0
476	20240625	114700	639413800	9750	9750	9750	9750	100
477	20240625	114600	638438800	9760	9790	9790	9760	260
478	20240625	114500	635897590	9790	9790	9790	9790	2
479	20240625	114400	635878010	9760	9760	9760	9760	460
480	20240625	114300	631388410	9760	9770	9770	9760	610
481	20240625	114200	625434670	9780	9770	9780	9760	333
482	20240625	114100	622182630	9780	9770	9780	9770	262
483	20240625	114000	619620330	9770	9790	9790	9770	1105
484	20240625	113900	608817410	9800	9790	9800	9780	694
485	20240625	113800	602027530	9790	9790	9790	9790	1
486	20240625	113700	602017740	9790	9790	9790	9780	123
487	20240625	113600	600814070	9790	9790	9790	9780	10
488	20240625	113500	600716240	9780	9780	9780	9780	0
489	20240625	113400	600716240	9780	9790	9790	9780	30
490	20240625	113300	600422640	9790	9790	9790	9790	74
491	20240625	113200	599698180	9790	9790	9790	9790	74
492	20240625	113100	598973720	9790	9790	9800	9790	287
493	20240625	113000	596162220	9790	9790	9790	9780	290
494	20240625	112900	593324680	9790	9810	9810	9790	281
495	20240625	112800	590573670	9790	9790	9790	9790	70
496	20240625	112700	589888370	9790	9790	9810	9790	84
497	20240625	112600	589065990	9790	9790	9790	9790	40
498	20240625	112500	588674390	9790	9800	9810	9790	1096
499	20240625	112400	577943160	9790	9790	9790	9790	0
500	20240625	112300	577943160	9790	9800	9800	9790	300
501	20240625	112200	575004570	9810	9810	9810	9810	50
502	20240625	112100	574514070	9810	9800	9810	9800	9
503	20240625	112000	574425840	9800	9800	9800	9800	17
504	20240625	111900	574259240	9810	9800	9810	9800	11
505	20240625	111800	574151350	9800	9800	9800	9800	51
506	20240625	111700	573651550	9800	9810	9810	9800	11
507	20240625	111600	573543720	9800	9800	9800	9800	49
508	20240625	111500	573063520	9800	9810	9810	9800	111
509	20240625	111400	571975630	9800	9800	9800	9800	76
510	20240625	111300	571230830	9800	9800	9800	9800	0
511	20240625	111200	571230830	9800	9810	9810	9800	174
512	20240625	111100	569525620	9800	9800	9800	9800	0
513	20240625	111000	569525620	9800	9810	9810	9790	49
514	20240625	110900	569045420	9800	9800	9800	9800	151
515	20240625	110800	567565620	9790	9800	9800	9790	429
516	20240625	110700	563363780	9810	9810	9810	9810	4
517	20240625	110600	563324540	9810	9810	9810	9800	60
518	20240625	110500	562736520	9810	9810	9810	9810	1
519	20240625	110400	562726710	9790	9800	9810	9790	293
520	20240625	110300	559855900	9810	9810	9810	9810	91
521	20240625	110200	558963190	9790	9790	9800	9790	261
522	20240625	110100	556406690	9800	9800	9800	9800	340
523	20240625	110000	553074690	9790	9790	9790	9790	0
524	20240625	105900	553074690	9790	9810	9810	9790	735
525	20240625	105800	545877070	9820	9820	9820	9820	12
526	20240625	105700	545759230	9820	9820	9820	9820	33
527	20240625	105600	545435170	9810	9810	9810	9810	100
528	20240625	105500	544454170	9810	9810	9810	9810	0
529	20240625	105400	544454170	9810	9810	9810	9810	0
530	20240625	105300	544454170	9810	9810	9810	9810	100
531	20240625	105200	543473170	9810	9810	9810	9810	2
532	20240625	105100	543453550	9810	9800	9810	9800	74
533	20240625	105000	542727970	9810	9800	9810	9800	1333
534	20240625	104900	529654570	9810	9810	9810	9810	0
535	20240625	104800	529654570	9810	9810	9810	9810	14
536	20240625	104700	529517230	9810	9810	9810	9810	1
537	20240625	104600	529507420	9810	9820	9820	9810	513
538	20240625	104500	524474790	9810	9810	9810	9810	71
539	20240625	104400	523778280	9800	9800	9800	9800	0
540	20240625	104300	523778280	9800	9820	9820	9800	423
541	20240625	104200	519632850	9810	9810	9810	9810	133
542	20240625	104100	518328120	9820	9810	9830	9810	252
543	20240625	104000	515853760	9810	9810	9810	9810	31
544	20240625	103900	515549650	9800	9800	9800	9800	18
545	20240625	103800	515373250	9800	9810	9810	9800	343
546	20240625	103700	512010760	9800	9800	9800	9800	83
547	20240625	103600	511197360	9800	9810	9810	9800	288
548	20240625	103500	508373620	9810	9810	9810	9810	100
549	20240625	103400	507392620	9810	9820	9820	9810	804
550	20240625	103300	499498340	9820	9840	9840	9820	218
551	20240625	103200	497357250	9840	9830	9840	9830	14
552	20240625	103100	497219520	9840	9840	9840	9840	2
553	20240625	103000	497199840	9840	9840	9840	9840	318
554	20240625	102900	494070720	9840	9830	9840	9830	11
555	20240625	102800	493962580	9830	9830	9830	9830	22
556	20240625	102700	493746320	9820	9820	9820	9820	134
557	20240625	102600	492430440	9820	9820	9820	9820	51
558	20240625	102500	491929620	9820	9820	9820	9820	105
559	20240625	102400	490898520	9820	9830	9830	9800	2033
560	20240625	102300	470959420	9830	9820	9830	9820	427
561	20240625	102200	466763750	9820	9830	9830	9820	1167
562	20240625	102100	455302200	9830	9840	9840	9830	12
563	20240625	102000	455184210	9830	9830	9830	9830	154
564	20240625	101900	453670390	9830	9830	9830	9830	438
565	20240625	101800	449364850	9830	9840	9840	9830	117
566	20240625	101700	448214670	9830	9840	9840	9830	101
567	20240625	101600	447221830	9830	9840	9840	9830	835
568	20240625	101500	439013690	9840	9840	9840	9840	15
569	20240625	101400	438866090	9840	9840	9840	9840	15
570	20240625	101300	438718490	9840	9830	9850	9830	61
571	20240625	101200	438118690	9820	9820	9820	9820	0
572	20240625	101100	438118690	9820	9830	9830	9820	99
573	20240625	101000	437146470	9820	9850	9850	9820	174
574	20240625	100900	435436350	9830	9830	9830	9830	0
575	20240625	100800	435436350	9830	9860	9860	9830	48
576	20240625	100700	434964480	9830	9860	9860	9830	146
577	20240625	100600	433529000	9870	9870	9870	9870	0
578	20240625	100500	433529000	9870	9840	9870	9830	44
579	20240625	100400	433096270	9830	9870	9870	9830	11
580	20240625	100300	432987990	9870	9870	9870	9870	5
581	20240625	100200	432938640	9870	9870	9870	9870	16
582	20240625	100100	432780720	9870	9830	9870	9830	348
583	20240625	100000	429359800	9840	9870	9870	9840	88
584	20240625	095900	428493710	9870	9840	9870	9830	77
585	20240625	095800	427735690	9840	9840	9840	9840	901
586	20240625	095700	418869850	9840	9850	9870	9840	37
587	20240625	095600	418505190	9870	9870	9870	9870	19
588	20240625	095500	418317660	9870	9860	9870	9860	74
589	20240625	095400	417588010	9880	9850	9880	9850	470
590	20240625	095300	412953210	9850	9850	9850	9850	72
591	20240625	095200	412244010	9850	9850	9850	9850	9
592	20240625	095100	412155360	9830	9830	9830	9830	0
593	20240625	095000	412155360	9830	9830	9830	9830	30
594	20240625	094900	411860460	9830	9840	9840	9830	1200
595	20240625	094800	400053930	9860	9860	9860	9860	48
596	20240625	094700	399580650	9840	9850	9850	9840	225
597	20240625	094600	397365420	9850	9840	9850	9840	176
598	20240625	094500	395633570	9850	9830	9850	9830	256
599	20240625	094400	393116670	9830	9850	9850	9830	25
600	20240625	094300	392870820	9850	9820	9850	9820	530
601	20240625	094200	387665320	9810	9810	9810	9810	236
602	20240625	094100	385350160	9810	9820	9820	9810	607
603	20240625	094000	379395440	9810	9810	9820	9810	115
604	20240625	093900	378266500	9820	9820	9820	9820	169
605	20240625	093800	376606920	9820	9820	9820	9810	227
606	20240625	093700	374378470	9810	9820	9820	9810	259
607	20240625	093600	371835890	9820	9810	9820	9810	670
608	20240625	093500	365262130	9820	9820	9820	9810	95
609	20240625	093400	364329730	9820	9820	9820	9810	223
610	20240625	093300	362139930	9820	9870	9870	9820	5134
611	20240625	093200	311599190	9900	9870	9900	9870	302
612	20240625	093100	308618420	9870	9870	9870	9870	0
613	20240625	093000	308618420	9870	9860	9920	9860	326
614	20240625	092900	305388150	9920	9860	9920	9860	371
615	20240625	092800	301721090	9910	9870	9910	9860	462
616	20240625	092700	297147630	9860	9850	9870	9850	684
617	20240625	092600	290404240	9860	9860	9870	9850	4555
618	20240625	092500	245503640	9870	9880	9880	9870	1908
619	20240625	092400	226669980	9880	9870	9880	9860	146
620	20240625	092300	225228990	9870	9900	9900	9870	1782
621	20240625	092200	207627380	9900	9920	9920	9890	3964
622	20240625	092100	168396640	9930	9940	9940	9920	41
623	20240625	092000	167989510	9940	9930	9940	9910	1171
624	20240625	091900	156384800	9930	9930	9940	9930	198
625	20240625	091800	154418570	9940	9920	9940	9920	346
626	20240625	091700	150986030	9920	9920	9920	9920	327
627	20240625	091600	147742190	9950	9960	9960	9950	422
628	20240625	091500	143541270	9960	9950	9960	9920	1808
629	20240625	091400	125546150	9920	9940	9940	9920	93
630	20240625	091300	124622850	9950	9950	9950	9950	2
631	20240625	091200	124602950	9950	9950	9950	9940	224
632	20240625	091100	122374470	9950	9960	9960	9940	887
633	20240625	091000	113553800	9950	9950	9960	9940	1132
634	20240625	090900	102286180	9940	9920	9940	9920	1106
635	20240625	090800	91309140	9900	9940	9960	9880	1698
636	20240625	090700	74472150	9970	9960	9970	9940	1365
637	20240625	090600	60865410	9960	9970	9970	9950	514
638	20240625	090500	55745880	9970	9940	9970	9940	896
639	20240625	090400	46821050	9940	9950	9960	9940	363
640	20240625	090300	43208760	9950	9920	9950	9920	490
641	20240625	090200	38341470	9920	9870	9920	9870	60
642	20240625	090100	37746520	9870	9940	9950	9870	1804
643	20240625	090000	19876170	9940	9850	9940	9850	1998