KissMeData/214260/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	204300	418205540	9750	9750	9750	9750	805
3	20240625	204200	418205540	9750	9750	9750	9750	0
4	20240625	204100	418205540	9750	9750	9750	9750	0
5	20240625	204000	418205540	9750	9750	9750	9750	0
6	20240625	203900	418205540	9750	9750	9750	9750	0
7	20240625	203800	418205540	9750	9750	9750	9750	0
8	20240625	203700	418205540	9750	9750	9750	9750	0
9	20240625	203600	418205540	9750	9750	9750	9750	0
10	20240625	203500	418205540	9750	9750	9750	9750	0
11	20240625	203400	418205540	9750	9750	9750	9750	0
12	20240625	203300	418205540	9750	9750	9750	9750	0
13	20240625	203200	418205540	9750	9750	9750	9750	0
14	20240625	203100	418205540	9750	9750	9750	9750	0
15	20240625	203000	418205540	9750	9750	9750	9750	0
16	20240625	202900	418205540	9750	9750	9750	9750	0
17	20240625	202800	418205540	9750	9750	9750	9750	0
18	20240625	202700	418205540	9750	9750	9750	9750	0
19	20240625	202600	418205540	9750	9750	9750	9750	0
20	20240625	202500	418205540	9750	9750	9750	9750	0
21	20240625	202400	418205540	9750	9750	9750	9750	0
22	20240625	202300	418205540	9750	9750	9750	9750	0
23	20240625	202200	418205540	9750	9750	9750	9750	0
24	20240625	202100	418205540	9750	9750	9750	9750	0
25	20240625	202000	418205540	9750	9750	9750	9750	0
26	20240625	201900	418205540	9750	9750	9750	9750	0
27	20240625	201800	418205540	9750	9750	9750	9750	0
28	20240625	201700	418205540	9750	9750	9750	9750	0
29	20240625	201600	418205540	9750	9750	9750	9750	0
30	20240625	201500	418205540	9750	9750	9750	9750	0
31	20240625	201400	418205540	9750	9750	9750	9750	0
32	20240625	201300	418205540	9750	9750	9750	9750	805
33	20240625	201200	418205540	9750	9750	9750	9750	0
34	20240625	201100	418205540	9750	9750	9750	9750	0
35	20240625	201000	418205540	9750	9750	9750	9750	0
36	20240625	200900	418205540	9750	9750	9750	9750	0
37	20240625	200800	418205540	9750	9750	9750	9750	0
38	20240625	200700	418205540	9750	9750	9750	9750	0
39	20240625	200600	418205540	9750	9750	9750	9750	0
40	20240625	200500	418205540	9750	9750	9750	9750	0
41	20240625	200400	418205540	9750	9750	9750	9750	0
42	20240625	200300	418205540	9750	9750	9750	9750	0
43	20240625	200200	418205540	9750	9750	9750	9750	0
44	20240625	200100	418205540	9750	9750	9750	9750	0
45	20240625	200000	418205540	9750	9750	9750	9750	0
46	20240625	195900	418205540	9750	9750	9750	9750	0
47	20240625	195800	418205540	9750	9750	9750	9750	0
48	20240625	195700	418205540	9750	9750	9750	9750	0
49	20240625	195600	418205540	9750	9750	9750	9750	0
50	20240625	195500	418205540	9750	9750	9750	9750	0
51	20240625	195400	418205540	9750	9750	9750	9750	0
52	20240625	195300	418205540	9750	9750	9750	9750	0
53	20240625	195200	418205540	9750	9750	9750	9750	0
54	20240625	195100	418205540	9750	9750	9750	9750	0
55	20240625	195000	418205540	9750	9750	9750	9750	0
56	20240625	194900	418205540	9750	9750	9750	9750	0
57	20240625	194800	418205540	9750	9750	9750	9750	0
58	20240625	194700	418205540	9750	9750	9750	9750	0
59	20240625	194600	418205540	9750	9750	9750	9750	0
60	20240625	194500	418205540	9750	9750	9750	9750	0
61	20240625	194400	418205540	9750	9750	9750	9750	0
62	20240625	194300	418205540	9750	9750	9750	9750	805
63	20240625	194200	418205540	9750	9750	9750	9750	0
64	20240625	194100	418205540	9750	9750	9750	9750	0
65	20240625	194000	418205540	9750	9750	9750	9750	0
66	20240625	193900	418205540	9750	9750	9750	9750	0
67	20240625	193800	418205540	9750	9750	9750	9750	0
68	20240625	193700	418205540	9750	9750	9750	9750	0
69	20240625	193600	418205540	9750	9750	9750	9750	0
70	20240625	193500	418205540	9750	9750	9750	9750	0
71	20240625	193400	418205540	9750	9750	9750	9750	0
72	20240625	193300	418205540	9750	9750	9750	9750	0
73	20240625	193200	418205540	9750	9750	9750	9750	0
74	20240625	193100	418205540	9750	9750	9750	9750	0
75	20240625	193000	418205540	9750	9750	9750	9750	0
76	20240625	192900	418205540	9750	9750	9750	9750	0
77	20240625	192800	418205540	9750	9750	9750	9750	0
78	20240625	192700	418205540	9750	9750	9750	9750	0
79	20240625	192600	418205540	9750	9750	9750	9750	0
80	20240625	192500	418205540	9750	9750	9750	9750	0
81	20240625	192400	418205540	9750	9750	9750	9750	0
82	20240625	192300	418205540	9750	9750	9750	9750	0
83	20240625	192200	418205540	9750	9750	9750	9750	0
84	20240625	192100	418205540	9750	9750	9750	9750	0
85	20240625	192000	418205540	9750	9750	9750	9750	0
86	20240625	191900	418205540	9750	9750	9750	9750	0
87	20240625	191800	418205540	9750	9750	9750	9750	0
88	20240625	191700	418205540	9750	9750	9750	9750	0
89	20240625	191600	418205540	9750	9750	9750	9750	0
90	20240625	191500	418205540	9750	9750	9750	9750	0
91	20240625	191400	418205540	9750	9750	9750	9750	0
92	20240625	191300	418205540	9750	9750	9750	9750	805
93	20240625	191200	418205540	9750	9750	9750	9750	0
94	20240625	191100	418205540	9750	9750	9750	9750	0
95	20240625	191000	418205540	9750	9750	9750	9750	0
96	20240625	190900	418205540	9750	9750	9750	9750	0
97	20240625	190800	418205540	9750	9750	9750	9750	0
98	20240625	190700	418205540	9750	9750	9750	9750	0
99	20240625	190600	418205540	9750	9750	9750	9750	0
100	20240625	190500	418205540	9750	9750	9750	9750	0
101	20240625	190400	418205540	9750	9750	9750	9750	0
102	20240625	190300	418205540	9750	9750	9750	9750	0
103	20240625	190200	418205540	9750	9750	9750	9750	0
104	20240625	190100	418205540	9750	9750	9750	9750	0
105	20240625	190000	418205540	9750	9750	9750	9750	0
106	20240625	185900	418205540	9750	9750	9750	9750	0
107	20240625	185800	418205540	9750	9750	9750	9750	0
108	20240625	185700	418205540	9750	9750	9750	9750	0
109	20240625	185600	418205540	9750	9750	9750	9750	0
110	20240625	185500	418205540	9750	9750	9750	9750	0
111	20240625	185400	418205540	9750	9750	9750	9750	0
112	20240625	185300	418205540	9750	9750	9750	9750	0
113	20240625	185200	418205540	9750	9750	9750	9750	0
114	20240625	185100	418205540	9750	9750	9750	9750	0
115	20240625	185000	418205540	9750	9750	9750	9750	0
116	20240625	184900	418205540	9750	9750	9750	9750	0
117	20240625	184800	418205540	9750	9750	9750	9750	0
118	20240625	184700	418205540	9750	9750	9750	9750	0
119	20240625	184600	418205540	9750	9750	9750	9750	0
120	20240625	184500	418205540	9750	9750	9750	9750	0
121	20240625	184400	418205540	9750	9750	9750	9750	0
122	20240625	184300	418205540	9750	9750	9750	9750	805
123	20240625	184200	418205540	9750	9750	9750	9750	0
124	20240625	184100	418205540	9750	9750	9750	9750	0
125	20240625	184000	418205540	9750	9750	9750	9750	0
126	20240625	183900	418205540	9750	9750	9750	9750	0
127	20240625	183800	418205540	9750	9750	9750	9750	0
128	20240625	183700	418205540	9750	9750	9750	9750	0
129	20240625	183600	418205540	9750	9750	9750	9750	0
130	20240625	183500	418205540	9750	9750	9750	9750	0
131	20240625	183400	418205540	9750	9750	9750	9750	0
132	20240625	183300	418205540	9750	9750	9750	9750	0
133	20240625	183200	418205540	9750	9750	9750	9750	0
134	20240625	183100	418205540	9750	9750	9750	9750	0
135	20240625	183000	418205540	9750	9750	9750	9750	0
136	20240625	182900	418205540	9750	9750	9750	9750	0
137	20240625	182800	418205540	9750	9750	9750	9750	0
138	20240625	182700	418205540	9750	9750	9750	9750	0
139	20240625	182600	418205540	9750	9750	9750	9750	0
140	20240625	182500	418205540	9750	9750	9750	9750	0
141	20240625	182400	418205540	9750	9750	9750	9750	0
142	20240625	182300	418205540	9750	9750	9750	9750	0
143	20240625	182200	418205540	9750	9750	9750	9750	0
144	20240625	182100	418205540	9750	9750	9750	9750	0
145	20240625	182000	418205540	9750	9750	9750	9750	0
146	20240625	181900	418205540	9750	9750	9750	9750	0
147	20240625	181800	418205540	9750	9750	9750	9750	0
148	20240625	181700	418205540	9750	9750	9750	9750	0
149	20240625	181600	418205540	9750	9750	9750	9750	0
150	20240625	181500	418205540	9750	9750	9750	9750	0
151	20240625	181400	418205540	9750	9750	9750	9750	0
152	20240625	181300	418205540	9750	9750	9750	9750	805
153	20240625	181200	418205540	9750	9750	9750	9750	0
154	20240625	181100	418205540	9750	9750	9750	9750	0
155	20240625	181000	418205540	9750	9750	9750	9750	0
156	20240625	180900	418205540	9750	9750	9750	9750	0
157	20240625	180800	418205540	9750	9750	9750	9750	0
158	20240625	180700	418205540	9750	9750	9750	9750	0
159	20240625	180600	418205540	9750	9750	9750	9750	0
160	20240625	180500	418205540	9750	9750	9750	9750	0
161	20240625	180400	418205540	9750	9750	9750	9750	0
162	20240625	180300	418205540	9750	9750	9750	9750	0
163	20240625	180200	418205540	9750	9750	9750	9750	0
164	20240625	180100	418205540	9750	9750	9750	9750	0
165	20240625	180000	418205540	9750	9750	9750	9750	0
166	20240625	175900	418205540	9750	9750	9750	9750	0
167	20240625	175800	418205540	9750	9750	9750	9750	0
168	20240625	175700	418205540	9750	9750	9750	9750	0
169	20240625	175600	418205540	9750	9750	9750	9750	0
170	20240625	175500	418205540	9750	9750	9750	9750	0
171	20240625	175400	418205540	9750	9750	9750	9750	0
172	20240625	175300	418205540	9750	9750	9750	9750	0
173	20240625	175200	418205540	9750	9750	9750	9750	0
174	20240625	175100	418205540	9750	9750	9750	9750	0
175	20240625	175000	418205540	9750	9750	9750	9750	0
176	20240625	174900	418205540	9750	9750	9750	9750	0
177	20240625	174800	418205540	9750	9750	9750	9750	0
178	20240625	174700	418205540	9750	9750	9750	9750	0
179	20240625	174600	418205540	9750	9750	9750	9750	0
180	20240625	174500	418205540	9750	9750	9750	9750	0
181	20240625	174400	418205540	9750	9750	9750	9750	0
182	20240625	174300	418205540	9750	9750	9750	9750	805
183	20240625	174200	418205540	9750	9750	9750	9750	0
184	20240625	174100	418205540	9750	9750	9750	9750	0
185	20240625	174000	418205540	9750	9750	9750	9750	0
186	20240625	173900	418205540	9750	9750	9750	9750	0
187	20240625	173800	418205540	9750	9750	9750	9750	0
188	20240625	173700	418205540	9750	9750	9750	9750	0
189	20240625	173600	418205540	9750	9750	9750	9750	0
190	20240625	173500	418205540	9750	9750	9750	9750	0
191	20240625	173400	418205540	9750	9750	9750	9750	0
192	20240625	173300	418205540	9750	9750	9750	9750	0
193	20240625	173200	418205540	9750	9750	9750	9750	0
194	20240625	173100	418205540	9750	9750	9750	9750	0
195	20240625	173000	418205540	9750	9750	9750	9750	0
196	20240625	172900	418205540	9750	9750	9750	9750	0
197	20240625	172800	418205540	9750	9750	9750	9750	0
198	20240625	172700	418205540	9750	9750	9750	9750	0
199	20240625	172600	418205540	9750	9750	9750	9750	0
200	20240625	172500	418205540	9750	9750	9750	9750	0
201	20240625	172400	418205540	9750	9750	9750	9750	0
202	20240625	172300	418205540	9750	9750	9750	9750	0
203	20240625	172200	418205540	9750	9750	9750	9750	0
204	20240625	172100	418205540	9750	9750	9750	9750	0
205	20240625	172000	418205540	9750	9750	9750	9750	0
206	20240625	171900	418205540	9750	9750	9750	9750	0
207	20240625	171800	418205540	9750	9750	9750	9750	0
208	20240625	171700	418205540	9750	9750	9750	9750	0
209	20240625	171600	418205540	9750	9750	9750	9750	0
210	20240625	171500	418205540	9750	9750	9750	9750	0
211	20240625	171400	418205540	9750	9750	9750	9750	0
212	20240625	171300	418205540	9750	9750	9750	9750	805
213	20240625	171200	418205540	9750	9750	9750	9750	0
214	20240625	171100	418205540	9750	9750	9750	9750	0
215	20240625	171000	418205540	9750	9750	9750	9750	0
216	20240625	170900	418205540	9750	9750	9750	9750	0
217	20240625	170800	418205540	9750	9750	9750	9750	0
218	20240625	170700	418205540	9750	9750	9750	9750	0
219	20240625	170600	418205540	9750	9750	9750	9750	0
220	20240625	170500	418205540	9750	9750	9750	9750	0
221	20240625	170400	418205540	9750	9750	9750	9750	0
222	20240625	170300	418205540	9750	9750	9750	9750	0
223	20240625	170200	418205540	9750	9750	9750	9750	0
224	20240625	170100	418205540	9750	9750	9750	9750	0
225	20240625	170000	418205540	9750	9750	9750	9750	0
226	20240625	165900	418205540	9750	9750	9750	9750	0
227	20240625	165800	418205540	9750	9750	9750	9750	0
228	20240625	165700	418205540	9750	9750	9750	9750	0
229	20240625	165600	418205540	9750	9750	9750	9750	0
230	20240625	165500	418205540	9750	9750	9750	9750	0
231	20240625	165400	418205540	9750	9750	9750	9750	0
232	20240625	165300	418205540	9750	9750	9750	9750	0
233	20240625	165200	418205540	9750	9750	9750	9750	0
234	20240625	165100	418205540	9750	9750	9750	9750	0
235	20240625	165000	418205540	9750	9750	9750	9750	0
236	20240625	164900	418205540	9750	9750	9750	9750	0
237	20240625	164800	418205540	9750	9750	9750	9750	0
238	20240625	164700	418205540	9750	9750	9750	9750	0
239	20240625	164600	418205540	9750	9750	9750	9750	0
240	20240625	164500	418205540	9750	9750	9750	9750	0
241	20240625	164400	418205540	9750	9750	9750	9750	0
242	20240625	164300	418205540	9750	9750	9750	9750	805
243	20240625	164200	418205540	9750	9750	9750	9750	0
244	20240625	164100	418205540	9750	9750	9750	9750	0
245	20240625	164000	418205540	9750	9750	9750	9750	0
246	20240625	163900	418205540	9750	9750	9750	9750	0
247	20240625	163800	418205540	9750	9750	9750	9750	0
248	20240625	163700	418205540	9750	9750	9750	9750	0
249	20240625	163600	418205540	9750	9750	9750	9750	0
250	20240625	163500	418205540	9750	9750	9750	9750	0
251	20240625	163400	418205540	9750	9750	9750	9750	0
252	20240625	163300	418205540	9750	9750	9750	9750	0
253	20240625	163200	418205540	9750	9750	9750	9750	0
254	20240625	163100	418205540	9750	9750	9750	9750	0
255	20240625	163000	418205540	9750	9750	9750	9750	0
256	20240625	162900	418205540	9750	9750	9750	9750	0
257	20240625	162800	418205540	9750	9750	9750	9750	0
258	20240625	162700	418205540	9750	9750	9750	9750	0
259	20240625	162600	418205540	9750	9750	9750	9750	0
260	20240625	162500	418205540	9750	9750	9750	9750	0
261	20240625	162400	418205540	9750	9750	9750	9750	0
262	20240625	162300	418205540	9750	9750	9750	9750	0
263	20240625	162200	418205540	9750	9750	9750	9750	0
264	20240625	162100	418205540	9750	9750	9750	9750	0
265	20240625	162000	418205540	9750	9750	9750	9750	0
266	20240625	161900	418205540	9750	9750	9750	9750	0
267	20240625	161800	418205540	9750	9750	9750	9750	0
268	20240625	161700	418205540	9750	9750	9750	9750	0
269	20240625	161600	418205540	9750	9750	9750	9750	0
270	20240625	161500	418205540	9750	9750	9750	9750	0
271	20240625	161400	418205540	9750	9750	9750	9750	0
272	20240625	161300	418205540	9750	9750	9750	9750	805
273	20240625	161200	418205540	9750	9750	9750	9750	0
274	20240625	161100	418205540	9750	9750	9750	9750	0
275	20240625	161000	418205540	9750	9750	9750	9750	0
276	20240625	160900	418205540	9750	9750	9750	9750	0
277	20240625	160800	418205540	9750	9750	9750	9750	0
278	20240625	160700	418205540	9750	9750	9750	9750	0
279	20240625	160600	418205540	9750	9750	9750	9750	0
280	20240625	160500	418205540	9750	9750	9750	9750	0
281	20240625	160400	418205540	9750	9750	9750	9750	0
282	20240625	160300	418205540	9750	9750	9750	9750	0
283	20240625	160200	418205540	9750	9750	9750	9750	0
284	20240625	160100	418205540	9750	9750	9750	9750	0
285	20240625	160000	418205540	9750	9750	9750	9750	0
286	20240625	155900	418205540	9750	9750	9750	9750	0
287	20240625	155800	418205540	9750	9750	9750	9750	0
288	20240625	155700	418205540	9750	9750	9750	9750	0
289	20240625	155600	418205540	9750	9750	9750	9750	0
290	20240625	155500	418205540	9750	9750	9750	9750	0
291	20240625	155400	418205540	9750	9750	9750	9750	0
292	20240625	155300	418205540	9750	9750	9750	9750	0
293	20240625	155200	418205540	9750	9750	9750	9750	0
294	20240625	155100	418205540	9750	9750	9750	9750	0
295	20240625	155000	418205540	9750	9750	9750	9750	0
296	20240625	154900	418205540	9750	9750	9750	9750	0
297	20240625	154800	418205540	9750	9750	9750	9750	0
298	20240625	154700	418205540	9750	9750	9750	9750	0
299	20240625	154600	418205540	9750	9750	9750	9750	0
300	20240625	154500	418205540	9750	9750	9750	9750	0
301	20240625	154400	418205540	9750	9750	9750	9750	0
302	20240625	154300	418205540	9750	9750	9750	9750	805
303	20240625	154200	418205540	9750	9750	9750	9750	0
304	20240625	154100	418205540	9750	9750	9750	9750	0
305	20240625	154000	418205540	9750	9750	9750	9750	0
306	20240625	153900	418205540	9750	9750	9750	9750	0
307	20240625	153800	418205540	9750	9750	9750	9750	0
308	20240625	153700	418205540	9750	9750	9750	9750	0
309	20240625	153600	418205540	9750	9750	9750	9750	0
310	20240625	153500	418205540	9750	9750	9750	9750	0
311	20240625	153400	418205540	9750	9750	9750	9750	0
312	20240625	153300	418205540	9750	9750	9750	9750	0
313	20240625	153200	418205540	9750	9750	9750	9750	0
314	20240625	153100	418205540	9750	9750	9750	9750	0
315	20240625	153000	418205540	9750	9750	9750	9750	805
316	20240625	152900	410356790	9740	9740	9740	9740	0
317	20240625	152800	410356790	9740	9740	9740	9740	0
318	20240625	152700	410356790	9740	9740	9740	9740	0
319	20240625	152600	410356790	9740	9740	9740	9740	0
320	20240625	152500	410356790	9740	9740	9740	9740	0
321	20240625	152400	410356790	9740	9740	9740	9740	0
322	20240625	152300	410356790	9740	9740	9740	9740	0
323	20240625	152200	410356790	9740	9740	9740	9740	0
324	20240625	152100	410356790	9740	9740	9740	9740	0
325	20240625	152000	410356790	9740	9740	9740	9740	0
326	20240625	151900	410356790	9740	9730	9740	9720	51
327	20240625	151800	409860890	9740	9730	9740	9730	17
328	20240625	151700	409695410	9740	9740	9740	9740	5
329	20240625	151600	409646710	9740	9740	9740	9740	110
330	20240625	151500	408575310	9740	9740	9740	9730	4
331	20240625	151400	408536360	9740	9740	9740	9740	17
332	20240625	151300	408370780	9740	9730	9740	9700	102
333	20240625	151200	407381150	9740	9730	9740	9730	50
334	20240625	151100	406894630	9730	9720	9730	9700	13
335	20240625	151000	406768380	9730	9730	9730	9720	7
336	20240625	150900	406700290	9740	9740	9740	9740	5
337	20240625	150800	406651590	9740	9740	9740	9740	0
338	20240625	150700	406651590	9740	9730	9740	9730	33
339	20240625	150600	406330460	9730	9730	9730	9730	257
340	20240625	150500	403829850	9730	9720	9730	9700	363
341	20240625	150400	400308280	9730	9720	9730	9720	104
342	20240625	150300	399296480	9730	9730	9730	9730	0
343	20240625	150200	399296480	9730	9720	9730	9720	27
344	20240625	150100	399034020	9720	9720	9720	9720	0
345	20240625	150000	399034020	9720	9710	9720	9710	6
346	20240625	145900	398975740	9720	9720	9720	9690	68
347	20240625	145800	398316560	9730	9730	9730	9730	3
348	20240625	145700	398287370	9730	9700	9730	9700	23
349	20240625	145600	398064160	9700	9700	9700	9700	0
350	20240625	145500	398064160	9700	9710	9710	9700	5
351	20240625	145400	398015640	9730	9760	9760	9710	21
352	20240625	145300	397811410	9760	9730	9760	9730	106
353	20240625	145200	396778840	9720	9730	9730	9720	2
354	20240625	145100	396759390	9740	9740	9740	9740	0
355	20240625	145000	396759390	9740	9720	9740	9720	12
356	20240625	144900	396642730	9720	9720	9720	9720	0
357	20240625	144800	396642730	9720	9730	9730	9720	9
358	20240625	144700	396555200	9740	9740	9740	9740	5
359	20240625	144600	396506500	9740	9740	9740	9740	0
360	20240625	144500	396506500	9740	9740	9740	9740	0
361	20240625	144400	396506500	9740	9730	9740	9730	109
362	20240625	144300	395445910	9730	9720	9730	9720	2
363	20240625	144200	395426460	9730	9720	9730	9720	9
364	20240625	144100	395338970	9720	9720	9730	9720	51
365	20240625	144000	394842910	9730	9730	9730	9730	0
366	20240625	143900	394842910	9730	9710	9730	9710	2
367	20240625	143800	394823470	9730	9690	9730	9680	498
368	20240625	143700	389997870	9690	9690	9690	9690	7
369	20240625	143600	389930040	9690	9690	9690	9690	4
370	20240625	143500	389891280	9690	9690	9690	9690	110
371	20240625	143400	388825380	9690	9690	9690	9690	0
372	20240625	143300	388825380	9690	9690	9690	9690	3
373	20240625	143200	388796310	9690	9690	9690	9690	8
374	20240625	143100	388718790	9690	9690	9690	9690	4
375	20240625	143000	388680030	9690	9690	9690	9690	0
376	20240625	142900	388680030	9690	9690	9690	9690	7
377	20240625	142800	388612200	9690	9690	9690	9690	4
378	20240625	142700	388573440	9690	9680	9690	9680	31
379	20240625	142600	388273330	9680	9680	9680	9680	2
380	20240625	142500	388253970	9680	9680	9680	9680	0
381	20240625	142400	388253970	9680	9680	9680	9680	0
382	20240625	142300	388253970	9680	9680	9680	9680	0
383	20240625	142200	388253970	9680	9670	9680	9670	116
384	20240625	142100	387132220	9670	9670	9670	9670	0
385	20240625	142000	387132220	9670	9680	9680	9670	11
386	20240625	141900	387025800	9680	9680	9680	9680	1
387	20240625	141800	387016120	9670	9680	9680	9670	15
388	20240625	141700	386870990	9680	9680	9680	9680	3
389	20240625	141600	386841950	9680	9680	9680	9680	0
390	20240625	141500	386841950	9680	9670	9680	9670	79
391	20240625	141400	386078010	9680	9670	9680	9670	16
392	20240625	141300	385923280	9670	9670	9670	9670	2
393	20240625	141200	385903940	9670	9670	9670	9670	1
394	20240625	141100	385894270	9680	9660	9680	9660	30
395	20240625	141000	385604440	9660	9640	9660	9640	72
396	20240625	140900	384910240	9650	9650	9650	9650	2
397	20240625	140800	384890940	9650	9650	9650	9640	4
398	20240625	140700	384852350	9660	9660	9660	9660	0
399	20240625	140600	384852350	9660	9660	9660	9660	0
400	20240625	140500	384852350	9660	9660	9660	9660	0
401	20240625	140400	384852350	9660	9650	9660	9640	6
402	20240625	140300	384794460	9660	9670	9670	9660	6
403	20240625	140200	384736460	9690	9690	9690	9690	0
404	20240625	140100	384736460	9690	9680	9690	9680	3
405	20240625	140000	384707400	9690	9690	9690	9680	4
406	20240625	135900	384668650	9690	9690	9690	9690	5
407	20240625	135800	384620200	9700	9700	9700	9700	2
408	20240625	135700	384600800	9710	9710	9710	9710	2
409	20240625	135600	384581380	9710	9730	9730	9700	18
410	20240625	135500	384406530	9730	9720	9730	9720	31
411	20240625	135400	384104910	9730	9690	9730	9690	37
412	20240625	135300	383746130	9690	9700	9700	9680	7
413	20240625	135200	383678320	9690	9730	9730	9690	18
414	20240625	135100	383503560	9740	9770	9780	9740	57
415	20240625	135000	382946630	9770	9780	9780	9770	16
416	20240625	134900	382790300	9740	9780	9780	9740	54
417	20240625	134800	382263760	9780	9750	9780	9750	216
418	20240625	134700	380157640	9750	9790	9790	9750	51
419	20240625	134600	379659270	9790	9710	9800	9710	1010
420	20240625	134500	369768290	9770	9690	9770	9690	1308
421	20240625	134400	357079860	9700	9700	9700	9700	2
422	20240625	134300	357060460	9700	9620	9700	9620	876
423	20240625	134200	348597590	9640	9640	9640	9620	11
424	20240625	134100	348491700	9670	9630	9670	9630	147
425	20240625	134000	347073820	9650	9640	9650	9630	238
426	20240625	133900	344779490	9650	9650	9650	9650	1
427	20240625	133800	344769840	9660	9660	9660	9660	100
428	20240625	133700	343803840	9660	9660	9660	9660	46
429	20240625	133600	343359480	9670	9660	9670	9660	107
430	20240625	133500	342324800	9670	9670	9670	9670	0
431	20240625	133400	342324800	9670	9660	9670	9660	100
432	20240625	133300	341358040	9660	9650	9660	9650	109
433	20240625	133200	340306170	9650	9640	9650	9640	611
434	20240625	133100	334410540	9640	9630	9640	9630	2
435	20240625	133000	334391270	9650	9650	9650	9650	0
436	20240625	132900	334391270	9650	9650	9650	9650	0
437	20240625	132800	334391270	9650	9650	9650	9650	0
438	20240625	132700	334391270	9650	9610	9650	9610	15
439	20240625	132600	334247040	9650	9630	9650	9630	600
440	20240625	132500	328468020	9630	9570	9630	9570	38
441	20240625	132400	328104190	9570	9600	9640	9570	203
442	20240625	132300	326148620	9600	9600	9600	9600	1
443	20240625	132200	326139020	9590	9580	9590	9580	853
444	20240625	132100	317959880	9580	9580	9580	9580	0
445	20240625	132000	317959880	9580	9560	9580	9550	13
446	20240625	131900	317835540	9560	9520	9560	9520	14
447	20240625	131800	317702180	9550	9530	9550	9530	6
448	20240625	131700	317644980	9560	9540	9560	9540	1497
449	20240625	131600	303348560	9530	9500	9530	9500	3408
450	20240625	131500	270954560	9500	9500	9500	9500	2
451	20240625	131400	270935560	9500	9490	9500	9490	27
452	20240625	131300	270679110	9490	9470	9490	9470	429
453	20240625	131200	266609200	9450	9470	9470	9450	32
454	20240625	131100	266306380	9470	9470	9470	9470	0
455	20240625	131000	266306380	9470	9470	9470	9470	0
456	20240625	130900	266306380	9470	9470	9470	9470	2
457	20240625	130800	266287440	9470	9470	9470	9470	0
458	20240625	130700	266287440	9470	9460	9470	9460	3
459	20240625	130600	266259040	9470	9470	9470	9470	0
460	20240625	130500	266259040	9470	9460	9470	9460	3
461	20240625	130400	266230640	9470	9450	9470	9440	19
462	20240625	130300	266051230	9460	9460	9460	9460	2
463	20240625	130200	266032310	9470	9450	9470	9450	242
464	20240625	130100	263745370	9450	9450	9450	9450	0
465	20240625	130000	263745370	9450	9450	9450	9450	0
466	20240625	125900	263745370	9450	9440	9450	9440	4
467	20240625	125800	263707580	9450	9450	9450	9450	2
468	20240625	125700	263688680	9450	9450	9450	9450	0
469	20240625	125600	263688680	9450	9450	9450	9450	0
470	20240625	125500	263688680	9450	9450	9450	9450	0
471	20240625	125400	263688680	9450	9440	9450	9440	82
472	20240625	125300	262914570	9440	9440	9440	9440	0
473	20240625	125200	262914570	9440	9440	9440	9440	0
474	20240625	125100	262914570	9440	9440	9440	9440	2
475	20240625	125000	262895690	9440	9440	9450	9440	20
476	20240625	124900	262706830	9450	9450	9450	9450	0
477	20240625	124800	262706830	9450	9450	9450	9450	23
478	20240625	124700	262489480	9450	9450	9450	9450	4
479	20240625	124600	262451680	9450	9450	9450	9450	0
480	20240625	124500	262451680	9450	9450	9450	9450	15
481	20240625	124400	262309930	9450	9450	9450	9450	0
482	20240625	124300	262309930	9450	9450	9450	9450	0
483	20240625	124200	262309930	9450	9450	9450	9450	5
484	20240625	124100	262262680	9450	9450	9450	9450	0
485	20240625	124000	262262680	9450	9450	9450	9450	0
486	20240625	123900	262262680	9450	9450	9450	9450	0
487	20240625	123800	262262680	9450	9450	9450	9450	0
488	20240625	123700	262262680	9450	9450	9450	9450	95
489	20240625	123600	261364930	9450	9450	9450	9450	0
490	20240625	123500	261364930	9450	9450	9450	9450	0
491	20240625	123400	261364930	9450	9450	9450	9450	0
492	20240625	123300	261364930	9450	9450	9450	9450	0
493	20240625	123200	261364930	9450	9450	9450	9450	0
494	20240625	123100	261364930	9450	9450	9450	9450	2
495	20240625	123000	261346030	9450	9430	9450	9430	15
496	20240625	122900	261204460	9440	9440	9440	9440	97
497	20240625	122800	260288780	9440	9440	9440	9440	0
498	20240625	122700	260288780	9440	9440	9440	9440	30
499	20240625	122600	260005580	9450	9450	9450	9450	0
500	20240625	122500	260005580	9450	9450	9450	9450	0
501	20240625	122400	260005580	9450	9450	9450	9450	1
502	20240625	122300	259996130	9440	9450	9450	9440	4
503	20240625	122200	259958340	9440	9440	9440	9440	7
504	20240625	122100	259892260	9450	9450	9450	9450	0
505	20240625	122000	259892260	9450	9450	9450	9450	0
506	20240625	121900	259892260	9450	9450	9450	9450	1
507	20240625	121800	259882810	9450	9440	9450	9440	22
508	20240625	121700	259675120	9450	9440	9450	9440	7
509	20240625	121600	259609020	9440	9440	9440	9440	2
510	20240625	121500	259590140	9450	9450	9450	9450	0
511	20240625	121400	259590140	9450	9440	9450	9440	3
512	20240625	121300	259561810	9450	9450	9450	9450	0
513	20240625	121200	259561810	9450	9450	9450	9450	0
514	20240625	121100	259561810	9450	9450	9450	9450	3
515	20240625	121000	259533460	9450	9450	9450	9450	0
516	20240625	120900	259533460	9450	9450	9450	9450	0
517	20240625	120800	259533460	9450	9450	9450	9450	0
518	20240625	120700	259533460	9450	9450	9450	9450	0
519	20240625	120600	259533460	9450	9440	9450	9440	2
520	20240625	120500	259514570	9420	9420	9420	9420	0
521	20240625	120400	259514570	9420	9440	9440	9420	16
522	20240625	120300	259363780	9450	9450	9450	9450	3
523	20240625	120200	259335430	9450	9450	9450	9450	0
524	20240625	120100	259335430	9450	9460	9460	9450	45
525	20240625	120000	258909980	9470	9470	9470	9470	0
526	20240625	115900	258909980	9470	9470	9470	9470	0
527	20240625	115800	258909980	9470	9450	9470	9450	3
528	20240625	115700	258881590	9470	9470	9470	9470	2
529	20240625	115600	258862650	9470	9470	9470	9470	0
530	20240625	115500	258862650	9470	9460	9470	9460	5
531	20240625	115400	258815330	9470	9400	9470	9400	500
532	20240625	115300	254094450	9400	9400	9400	9400	1
533	20240625	115200	254085050	9400	9410	9410	9400	4
534	20240625	115100	254047430	9400	9400	9400	9380	317
535	20240625	115000	251072980	9400	9400	9400	9400	0
536	20240625	114900	251072980	9400	9400	9400	9400	22
537	20240625	114800	250866180	9400	9400	9400	9400	0
538	20240625	114700	250866180	9400	9390	9400	9380	174
539	20240625	114600	249233520	9400	9410	9410	9400	5
540	20240625	114500	249186500	9410	9410	9410	9410	2
541	20240625	114400	249167680	9410	9410	9410	9410	5
542	20240625	114300	249120630	9410	9410	9410	9410	1
543	20240625	114200	249111220	9410	9410	9410	9410	0
544	20240625	114100	249111220	9410	9400	9410	9380	313
545	20240625	114000	246172150	9410	9410	9410	9410	1
546	20240625	113900	246162740	9420	9420	9420	9420	1
547	20240625	113800	246153320	9420	9420	9420	9420	9
548	20240625	113700	246068540	9420	9420	9420	9420	0
549	20240625	113600	246068540	9420	9400	9420	9390	514
550	20240625	113500	241232030	9410	9410	9410	9410	1
551	20240625	113400	241222620	9420	9420	9420	9420	0
552	20240625	113300	241222620	9420	9420	9420	9420	0
553	20240625	113200	241222620	9420	9400	9420	9400	133
554	20240625	113100	239972400	9420	9420	9420	9420	0
555	20240625	113000	239972400	9420	9420	9420	9400	101
556	20240625	112900	239022400	9430	9430	9430	9430	25
557	20240625	112800	238786650	9430	9430	9430	9430	14
558	20240625	112700	238654630	9440	9440	9440	9440	1
559	20240625	112600	238645190	9440	9440	9440	9440	2
560	20240625	112500	238626310	9440	9440	9440	9440	0
561	20240625	112400	238626310	9440	9440	9440	9440	0
562	20240625	112300	238626310	9440	9440	9440	9440	0
563	20240625	112200	238626310	9440	9440	9440	9440	0
564	20240625	112100	238626310	9440	9440	9440	9440	0
565	20240625	112000	238626310	9440	9440	9440	9440	53
566	20240625	111900	238125990	9440	9440	9440	9440	0
567	20240625	111800	238125990	9440	9440	9440	9440	0
568	20240625	111700	238125990	9440	9440	9440	9440	0
569	20240625	111600	238125990	9440	9440	9440	9440	0
570	20240625	111500	238125990	9440	9440	9440	9440	0
571	20240625	111400	238125990	9440	9430	9440	9400	1853
572	20240625	111300	220706630	9440	9440	9440	9440	0
573	20240625	111200	220706630	9440	9440	9440	9440	78
574	20240625	111100	219970310	9450	9450	9450	9450	0
575	20240625	111000	219970310	9450	9450	9450	9450	0
576	20240625	110900	219970310	9450	9450	9450	9450	50
577	20240625	110800	219497810	9450	9450	9450	9450	14
578	20240625	110700	219365510	9440	9440	9440	9440	66
579	20240625	110600	218742470	9440	9440	9440	9440	0
580	20240625	110500	218742470	9440	9440	9440	9440	2
581	20240625	110400	218723590	9450	9430	9450	9430	117
582	20240625	110300	217619640	9430	9430	9430	9430	25
583	20240625	110200	217383890	9430	9430	9430	9430	0
584	20240625	110100	217383890	9430	9420	9430	9420	1003
585	20240625	110000	207935600	9420	9410	9420	9410	4
586	20240625	105900	207897950	9400	9410	9410	9400	669
587	20240625	105800	201608330	9410	9410	9410	9410	14
588	20240625	105700	201476590	9410	9410	9410	9410	12
589	20240625	105600	201363670	9410	9410	9410	9410	1
590	20240625	105500	201354260	9420	9420	9420	9420	0
591	20240625	105400	201354260	9420	9420	9420	9420	1
592	20240625	105300	201344840	9410	9420	9420	9410	217
593	20240625	105200	199302580	9430	9430	9430	9430	10
594	20240625	105100	199208280	9430	9430	9430	9420	34
595	20240625	105000	198887970	9420	9430	9430	9420	73
596	20240625	104900	198200250	9440	9440	9440	9440	0
597	20240625	104800	198200250	9440	9440	9440	9440	0
598	20240625	104700	198200250	9440	9440	9440	9440	0
599	20240625	104600	198200250	9440	9440	9440	9440	0
600	20240625	104500	198200250	9440	9430	9440	9430	50
601	20240625	104400	197728730	9430	9430	9430	9430	0
602	20240625	104300	197728730	9430	9430	9440	9430	50
603	20240625	104200	197257220	9430	9420	9430	9420	117
604	20240625	104100	196155010	9430	9430	9430	9430	0
605	20240625	104000	196155010	9430	9430	9430	9430	0
606	20240625	103900	196155010	9430	9430	9430	9430	0
607	20240625	103800	196155010	9430	9450	9450	9430	50
608	20240625	103700	195683330	9450	9450	9450	9450	0
609	20240625	103600	195683330	9450	9450	9450	9450	0
610	20240625	103500	195683330	9450	9450	9450	9450	0
611	20240625	103400	195683330	9450	9450	9450	9450	0
612	20240625	103300	195683330	9450	9450	9450	9450	0
613	20240625	103200	195683330	9450	9450	9450	9450	53
614	20240625	103100	195182480	9450	9450	9450	9450	12
615	20240625	103000	195069080	9450	9440	9450	9440	5
616	20240625	102900	195021870	9450	9450	9450	9450	1
617	20240625	102800	195012420	9440	9440	9440	9440	87
618	20240625	102700	194191140	9440	9440	9440	9440	0
619	20240625	102600	194191140	9440	9430	9440	9430	51
620	20240625	102500	193710200	9450	9430	9450	9430	461
621	20240625	102400	189362880	9430	9430	9430	9430	1
622	20240625	102300	189353450	9430	9430	9430	9430	11
623	20240625	102200	189249720	9430	9420	9430	9420	8
624	20240625	102100	189174340	9430	9430	9430	9430	10
625	20240625	102000	189080040	9430	9430	9430	9430	0
626	20240625	101900	189080040	9430	9420	9430	9420	190
627	20240625	101800	187290230	9420	9420	9420	9420	0
628	20240625	101700	187290230	9420	9420	9420	9420	52
629	20240625	101600	186800390	9440	9440	9440	9440	0
630	20240625	101500	186800390	9440	9440	9440	9440	0
631	20240625	101400	186800390	9440	9440	9440	9440	0
632	20240625	101300	186800390	9440	9440	9440	9430	447
633	20240625	101200	182585140	9450	9450	9450	9450	0
634	20240625	101100	182585140	9450	9450	9450	9450	50
635	20240625	101000	182112640	9450	9440	9450	9440	78
636	20240625	100900	181376270	9450	9450	9450	9450	0
637	20240625	100800	181376270	9450	9440	9450	9440	5
638	20240625	100700	181329050	9450	9440	9450	9440	12
639	20240625	100600	181215730	9420	9410	9420	9410	998
640	20240625	100500	171816120	9420	9450	9450	9420	14
641	20240625	100400	171684180	9420	9440	9440	9420	30
642	20240625	100300	171401340	9450	9450	9450	9450	0
643	20240625	100200	171401340	9450	9450	9450	9450	0
644	20240625	100100	171401340	9450	9450	9450	9450	0
645	20240625	100000	171401340	9450	9450	9450	9450	0
646	20240625	095900	171401340	9450	9450	9450	9450	3
647	20240625	095800	171372990	9450	9450	9450	9450	1
648	20240625	095700	171363540	9440	9450	9450	9420	13
649	20240625	095600	171240810	9470	9470	9470	9470	0
650	20240625	095500	171240810	9470	9420	9470	9420	150
651	20240625	095400	169820360	9430	9420	9430	9390	299
652	20240625	095300	167009740	9430	9450	9450	9430	130
653	20240625	095200	165782720	9450	9450	9450	9450	3
654	20240625	095100	165754370	9470	9470	9480	9450	6
655	20240625	095000	165697600	9450	9470	9480	9450	520
656	20240625	094900	160773460	9490	9490	9490	9480	118
657	20240625	094800	159653660	9490	9480	9490	9480	12
658	20240625	094700	159539840	9530	9530	9530	9530	0
659	20240625	094600	159539840	9530	9490	9530	9440	97
660	20240625	094500	158622650	9510	9530	9530	9480	1663
661	20240625	094400	142812120	9530	9530	9530	9530	21
662	20240625	094300	142611990	9550	9540	9550	9510	237
663	20240625	094200	140352540	9540	9580	9580	9540	1647
664	20240625	094100	124622050	9570	9580	9580	9570	691
665	20240625	094000	118002290	9600	9600	9600	9600	15
666	20240625	093900	117858290	9600	9600	9600	9580	211
667	20240625	093800	115836640	9600	9610	9610	9600	110
668	20240625	093700	114780540	9630	9630	9630	9630	0
669	20240625	093600	114780540	9630	9620	9630	9620	2
670	20240625	093500	114761290	9580	9600	9600	9580	99
671	20240625	093400	113812790	9640	9640	9640	9630	203
672	20240625	093300	111855880	9640	9630	9650	9630	207
673	20240625	093200	109859490	9600	9590	9600	9590	121
674	20240625	093100	108698100	9640	9620	9640	9620	202
675	20240625	093000	106751850	9600	9590	9630	9590	41
676	20240625	092900	106358000	9580	9600	9600	9580	87
677	20240625	092800	105523280	9640	9600	9640	9600	619
678	20240625	092700	99580840	9650	9630	9650	9630	200
679	20240625	092600	97652840	9630	9620	9640	9580	279
680	20240625	092500	94975510	9650	9640	9650	9630	12
681	20240625	092400	94859880	9660	9660	9660	9660	0
682	20240625	092300	94859880	9660	9660	9660	9660	1
683	20240625	092200	94850220	9630	9660	9670	9630	765
684	20240625	092100	87482360	9660	9660	9670	9660	87
685	20240625	092000	86641120	9670	9630	9670	9630	414
686	20240625	091900	82646330	9640	9580	9640	9550	606
687	20240625	091800	76835000	9600	9590	9600	9580	204
688	20240625	091700	74878280	9600	9600	9600	9600	28
689	20240625	091600	74609480	9610	9620	9620	9610	7
690	20240625	091500	74542200	9650	9640	9650	9640	423
691	20240625	091400	70460380	9650	9600	9650	9540	964
692	20240625	091300	61176830	9640	9640	9640	9640	0
693	20240625	091200	61176830	9640	9620	9650	9610	104
694	20240625	091100	60174820	9630	9580	9630	9580	308
695	20240625	091000	57218430	9600	9630	9630	9600	112
696	20240625	090900	56141040	9620	9620	9620	9600	31
697	20240625	090800	55843000	9630	9620	9630	9600	101
698	20240625	090700	54870770	9630	9550	9630	9530	1194
699	20240625	090600	43444170	9530	9500	9530	9500	1965
700	20240625	090500	24761920	9500	9490	9500	9490	571
701	20240625	090400	19337820	9490	9490	9500	9470	73
702	20240625	090300	18645130	9460	9430	9460	9430	247
703	20240625	090200	16311140	9450	9450	9450	9450	11
704	20240625	090100	16207190	9450	9430	9450	9430	294
705	20240625	090000	13431760	9440	9440	9440	9380	1426