KissMeData/004980/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184400	238726630	8680	8680	8680	8680	770
3	20240625	184300	238726630	8680	8680	8680	8680	0
4	20240625	184200	238726630	8680	8680	8680	8680	0
5	20240625	184100	238726630	8680	8680	8680	8680	0
6	20240625	184000	238726630	8680	8680	8680	8680	0
7	20240625	183900	238726630	8680	8680	8680	8680	0
8	20240625	183800	238726630	8680	8680	8680	8680	0
9	20240625	183700	238726630	8680	8680	8680	8680	0
10	20240625	183600	238726630	8680	8680	8680	8680	0
11	20240625	183500	238726630	8680	8680	8680	8680	0
12	20240625	183400	238726630	8680	8680	8680	8680	0
13	20240625	183300	238726630	8680	8680	8680	8680	0
14	20240625	183200	238726630	8680	8680	8680	8680	0
15	20240625	183100	238726630	8680	8680	8680	8680	0
16	20240625	183000	238726630	8680	8680	8680	8680	0
17	20240625	182900	238726630	8680	8680	8680	8680	0
18	20240625	182800	238726630	8680	8680	8680	8680	0
19	20240625	182700	238726630	8680	8680	8680	8680	0
20	20240625	182600	238726630	8680	8680	8680	8680	0
21	20240625	182500	238726630	8680	8680	8680	8680	0
22	20240625	182400	238726630	8680	8680	8680	8680	0
23	20240625	182300	238726630	8680	8680	8680	8680	0
24	20240625	182200	238726630	8680	8680	8680	8680	0
25	20240625	182100	238726630	8680	8680	8680	8680	0
26	20240625	182000	238726630	8680	8680	8680	8680	0
27	20240625	181900	238726630	8680	8680	8680	8680	0
28	20240625	181800	238726630	8680	8680	8680	8680	0
29	20240625	181700	238726630	8680	8680	8680	8680	0
30	20240625	181600	238726630	8680	8680	8680	8680	0
31	20240625	181500	238726630	8680	8680	8680	8680	0
32	20240625	181400	238726630	8680	8680	8680	8680	770
33	20240625	181300	238726630	8680	8680	8680	8680	0
34	20240625	181200	238726630	8680	8680	8680	8680	0
35	20240625	181100	238726630	8680	8680	8680	8680	0
36	20240625	181000	238726630	8680	8680	8680	8680	0
37	20240625	180900	238726630	8680	8680	8680	8680	0
38	20240625	180800	238726630	8680	8680	8680	8680	0
39	20240625	180700	238726630	8680	8680	8680	8680	0
40	20240625	180600	238726630	8680	8680	8680	8680	0
41	20240625	180500	238726630	8680	8680	8680	8680	0
42	20240625	180400	238726630	8680	8680	8680	8680	0
43	20240625	180300	238726630	8680	8680	8680	8680	0
44	20240625	180200	238726630	8680	8680	8680	8680	0
45	20240625	180100	238726630	8680	8680	8680	8680	0
46	20240625	180000	238726630	8680	8680	8680	8680	0
47	20240625	175900	238726630	8680	8680	8680	8680	0
48	20240625	175800	238726630	8680	8680	8680	8680	0
49	20240625	175700	238726630	8680	8680	8680	8680	0
50	20240625	175600	238726630	8680	8680	8680	8680	0
51	20240625	175500	238726630	8680	8680	8680	8680	0
52	20240625	175400	238726630	8680	8680	8680	8680	0
53	20240625	175300	238726630	8680	8680	8680	8680	0
54	20240625	175200	238726630	8680	8680	8680	8680	0
55	20240625	175100	238726630	8680	8680	8680	8680	0
56	20240625	175000	238726630	8680	8680	8680	8680	0
57	20240625	174900	238726630	8680	8680	8680	8680	0
58	20240625	174800	238726630	8680	8680	8680	8680	0
59	20240625	174700	238726630	8680	8680	8680	8680	0
60	20240625	174600	238726630	8680	8680	8680	8680	0
61	20240625	174500	238726630	8680	8680	8680	8680	0
62	20240625	174400	238726630	8680	8680	8680	8680	770
63	20240625	174300	238726630	8680	8680	8680	8680	0
64	20240625	174200	238726630	8680	8680	8680	8680	0
65	20240625	174100	238726630	8680	8680	8680	8680	0
66	20240625	174000	238726630	8680	8680	8680	8680	0
67	20240625	173900	238726630	8680	8680	8680	8680	0
68	20240625	173800	238726630	8680	8680	8680	8680	0
69	20240625	173700	238726630	8680	8680	8680	8680	0
70	20240625	173600	238726630	8680	8680	8680	8680	0
71	20240625	173500	238726630	8680	8680	8680	8680	0
72	20240625	173400	238726630	8680	8680	8680	8680	0
73	20240625	173300	238726630	8680	8680	8680	8680	0
74	20240625	173200	238726630	8680	8680	8680	8680	0
75	20240625	173100	238726630	8680	8680	8680	8680	0
76	20240625	173000	238726630	8680	8680	8680	8680	0
77	20240625	172900	238726630	8680	8680	8680	8680	0
78	20240625	172800	238726630	8680	8680	8680	8680	0
79	20240625	172700	238726630	8680	8680	8680	8680	0
80	20240625	172600	238726630	8680	8680	8680	8680	0
81	20240625	172500	238726630	8680	8680	8680	8680	0
82	20240625	172400	238726630	8680	8680	8680	8680	0
83	20240625	172300	238726630	8680	8680	8680	8680	0
84	20240625	172200	238726630	8680	8680	8680	8680	0
85	20240625	172100	238726630	8680	8680	8680	8680	0
86	20240625	172000	238726630	8680	8680	8680	8680	0
87	20240625	171900	238726630	8680	8680	8680	8680	0
88	20240625	171800	238726630	8680	8680	8680	8680	0
89	20240625	171700	238726630	8680	8680	8680	8680	0
90	20240625	171600	238726630	8680	8680	8680	8680	0
91	20240625	171500	238726630	8680	8680	8680	8680	0
92	20240625	171400	238726630	8680	8680	8680	8680	770
93	20240625	171300	238726630	8680	8680	8680	8680	0
94	20240625	171200	238726630	8680	8680	8680	8680	0
95	20240625	171100	238726630	8680	8680	8680	8680	0
96	20240625	171000	238726630	8680	8680	8680	8680	0
97	20240625	170900	238726630	8680	8680	8680	8680	0
98	20240625	170800	238726630	8680	8680	8680	8680	0
99	20240625	170700	238726630	8680	8680	8680	8680	0
100	20240625	170600	238726630	8680	8680	8680	8680	0
101	20240625	170500	238726630	8680	8680	8680	8680	0
102	20240625	170400	238726630	8680	8680	8680	8680	0
103	20240625	170300	238726630	8680	8680	8680	8680	0
104	20240625	170200	238726630	8680	8680	8680	8680	0
105	20240625	170100	238726630	8680	8680	8680	8680	0
106	20240625	170000	238726630	8680	8680	8680	8680	0
107	20240625	165900	238726630	8680	8680	8680	8680	0
108	20240625	165800	238726630	8680	8680	8680	8680	0
109	20240625	165700	238726630	8680	8680	8680	8680	0
110	20240625	165600	238726630	8680	8680	8680	8680	0
111	20240625	165500	238726630	8680	8680	8680	8680	0
112	20240625	165400	238726630	8680	8680	8680	8680	0
113	20240625	165300	238726630	8680	8680	8680	8680	0
114	20240625	165200	238726630	8680	8680	8680	8680	0
115	20240625	165100	238726630	8680	8680	8680	8680	0
116	20240625	165000	238726630	8680	8680	8680	8680	0
117	20240625	164900	238726630	8680	8680	8680	8680	0
118	20240625	164800	238726630	8680	8680	8680	8680	0
119	20240625	164700	238726630	8680	8680	8680	8680	0
120	20240625	164600	238726630	8680	8680	8680	8680	0
121	20240625	164500	238726630	8680	8680	8680	8680	0
122	20240625	164400	238726630	8680	8680	8680	8680	770
123	20240625	164300	238726630	8680	8680	8680	8680	0
124	20240625	164200	238726630	8680	8680	8680	8680	0
125	20240625	164100	238726630	8680	8680	8680	8680	0
126	20240625	164000	238726630	8680	8680	8680	8680	0
127	20240625	163900	238726630	8680	8680	8680	8680	0
128	20240625	163800	238726630	8680	8680	8680	8680	0
129	20240625	163700	238726630	8680	8680	8680	8680	0
130	20240625	163600	238726630	8680	8680	8680	8680	0
131	20240625	163500	238726630	8680	8680	8680	8680	0
132	20240625	163400	238726630	8680	8680	8680	8680	0
133	20240625	163300	238726630	8680	8680	8680	8680	0
134	20240625	163200	238726630	8680	8680	8680	8680	0
135	20240625	163100	238726630	8680	8680	8680	8680	0
136	20240625	163000	238726630	8680	8680	8680	8680	0
137	20240625	162900	238726630	8680	8680	8680	8680	0
138	20240625	162800	238726630	8680	8680	8680	8680	0
139	20240625	162700	238726630	8680	8680	8680	8680	0
140	20240625	162600	238726630	8680	8680	8680	8680	0
141	20240625	162500	238726630	8680	8680	8680	8680	0
142	20240625	162400	238726630	8680	8680	8680	8680	0
143	20240625	162300	238726630	8680	8680	8680	8680	0
144	20240625	162200	238726630	8680	8680	8680	8680	0
145	20240625	162100	238726630	8680	8680	8680	8680	0
146	20240625	162000	238726630	8680	8680	8680	8680	0
147	20240625	161900	238726630	8680	8680	8680	8680	0
148	20240625	161800	238726630	8680	8680	8680	8680	0
149	20240625	161700	238726630	8680	8680	8680	8680	0
150	20240625	161600	238726630	8680	8680	8680	8680	0
151	20240625	161500	238726630	8680	8680	8680	8680	0
152	20240625	161400	238726630	8680	8680	8680	8680	770
153	20240625	161300	238726630	8680	8680	8680	8680	0
154	20240625	161200	238726630	8680	8680	8680	8680	0
155	20240625	161100	238726630	8680	8680	8680	8680	0
156	20240625	161000	238726630	8680	8680	8680	8680	0
157	20240625	160900	238726630	8680	8680	8680	8680	0
158	20240625	160800	238726630	8680	8680	8680	8680	0
159	20240625	160700	238726630	8680	8680	8680	8680	0
160	20240625	160600	238726630	8680	8680	8680	8680	0
161	20240625	160500	238726630	8680	8680	8680	8680	0
162	20240625	160400	238726630	8680	8680	8680	8680	0
163	20240625	160300	238726630	8680	8680	8680	8680	0
164	20240625	160200	238726630	8680	8680	8680	8680	0
165	20240625	160100	238726630	8680	8680	8680	8680	0
166	20240625	160000	238726630	8680	8680	8680	8680	0
167	20240625	155900	238726630	8680	8680	8680	8680	0
168	20240625	155800	238726630	8680	8680	8680	8680	0
169	20240625	155700	238726630	8680	8680	8680	8680	0
170	20240625	155600	238726630	8680	8680	8680	8680	0
171	20240625	155500	238726630	8680	8680	8680	8680	0
172	20240625	155400	238726630	8680	8680	8680	8680	0
173	20240625	155300	238726630	8680	8680	8680	8680	0
174	20240625	155200	238726630	8680	8680	8680	8680	0
175	20240625	155100	238726630	8680	8680	8680	8680	0
176	20240625	155000	238726630	8680	8680	8680	8680	0
177	20240625	154900	238726630	8680	8680	8680	8680	0
178	20240625	154800	238726630	8680	8680	8680	8680	0
179	20240625	154700	238726630	8680	8680	8680	8680	0
180	20240625	154600	238726630	8680	8680	8680	8680	0
181	20240625	154500	238726630	8680	8680	8680	8680	0
182	20240625	154400	238726630	8680	8680	8680	8680	770
183	20240625	154300	238726630	8680	8680	8680	8680	0
184	20240625	154200	238726630	8680	8680	8680	8680	0
185	20240625	154100	238726630	8680	8680	8680	8680	0
186	20240625	154000	238726630	8680	8680	8680	8680	0
187	20240625	153900	238726630	8680	8680	8680	8680	0
188	20240625	153800	238726630	8680	8680	8680	8680	0
189	20240625	153700	238726630	8680	8680	8680	8680	0
190	20240625	153600	238726630	8680	8680	8680	8680	0
191	20240625	153500	238726630	8680	8680	8680	8680	0
192	20240625	153400	238726630	8680	8680	8680	8680	0
193	20240625	153300	238726630	8680	8680	8680	8680	0
194	20240625	153200	238726630	8680	8680	8680	8680	0
195	20240625	153100	238726630	8680	8680	8680	8680	0
196	20240625	153000	238726630	8680	8680	8680	8680	770
197	20240625	152900	232043030	8680	8680	8680	8680	0
198	20240625	152800	232043030	8680	8680	8680	8680	0
199	20240625	152700	232043030	8680	8680	8680	8680	0
200	20240625	152600	232043030	8680	8680	8680	8680	0
201	20240625	152500	232043030	8680	8680	8680	8680	0
202	20240625	152400	232043030	8680	8680	8680	8680	0
203	20240625	152300	232043030	8680	8680	8680	8680	0
204	20240625	152200	232043030	8680	8680	8680	8680	0
205	20240625	152100	232043030	8680	8680	8680	8680	0
206	20240625	152000	232043030	8680	8680	8680	8680	0
207	20240625	151900	232043030	8680	8670	8680	8670	91
208	20240625	151800	231253480	8670	8670	8670	8670	63
209	20240625	151700	230707270	8670	8670	8670	8670	6
210	20240625	151600	230655250	8670	8670	8670	8670	9
211	20240625	151500	230577220	8660	8660	8660	8660	0
212	20240625	151400	230577220	8660	8660	8660	8660	0
213	20240625	151300	230577220	8660	8660	8660	8660	500
214	20240625	151200	226247220	8670	8670	8670	8670	230
215	20240625	151100	224253120	8670	8670	8670	8670	0
216	20240625	151000	224253120	8670	8670	8670	8670	0
217	20240625	150900	224253120	8670	8650	8670	8650	642
218	20240625	150800	218687060	8660	8660	8660	8660	2
219	20240625	150700	218669740	8670	8670	8670	8670	0
220	20240625	150600	218669740	8670	8670	8670	8670	0
221	20240625	150500	218669740	8670	8670	8670	8670	0
222	20240625	150400	218669740	8670	8670	8670	8670	0
223	20240625	150300	218669740	8670	8670	8670	8670	0
224	20240625	150200	218669740	8670	8670	8670	8670	0
225	20240625	150100	218669740	8670	8640	8670	8640	2
226	20240625	150000	218652430	8640	8660	8660	8640	1344
227	20240625	145900	207040170	8650	8660	8660	8650	1000
228	20240625	145800	198385170	8670	8650	8670	8640	352
229	20240625	145700	195340360	8650	8650	8650	8650	0
230	20240625	145600	195340360	8650	8650	8650	8650	0
231	20240625	145500	195340360	8650	8650	8650	8650	0
232	20240625	145400	195340360	8650	8650	8650	8650	0
233	20240625	145300	195340360	8650	8660	8660	8650	28
234	20240625	145200	195098150	8670	8670	8670	8670	0
235	20240625	145100	195098150	8670	8670	8670	8670	0
236	20240625	145000	195098150	8670	8670	8670	8670	0
237	20240625	144900	195098150	8670	8670	8670	8670	0
238	20240625	144800	195098150	8670	8670	8670	8670	0
239	20240625	144700	195098150	8670	8670	8670	8670	0
240	20240625	144600	195098150	8670	8670	8670	8670	0
241	20240625	144500	195098150	8670	8670	8670	8670	12
242	20240625	144400	194994110	8660	8660	8660	8660	70
243	20240625	144300	194387910	8670	8670	8670	8670	25
244	20240625	144200	194171160	8660	8660	8660	8660	0
245	20240625	144100	194171160	8660	8660	8660	8660	0
246	20240625	144000	194171160	8660	8660	8660	8660	0
247	20240625	143900	194171160	8660	8660	8660	8660	0
248	20240625	143800	194171160	8660	8660	8660	8660	0
249	20240625	143700	194171160	8660	8660	8660	8660	0
250	20240625	143600	194171160	8660	8660	8660	8660	150
251	20240625	143500	192872160	8660	8660	8660	8660	0
252	20240625	143400	192872160	8660	8660	8660	8660	0
253	20240625	143300	192872160	8660	8660	8660	8660	0
254	20240625	143200	192872160	8660	8660	8660	8660	1
255	20240625	143100	192863500	8670	8670	8670	8670	0
256	20240625	143000	192863500	8670	8670	8670	8670	0
257	20240625	142900	192863500	8670	8670	8670	8670	0
258	20240625	142800	192863500	8670	8670	8670	8670	33
259	20240625	142700	192577390	8670	8670	8670	8670	0
260	20240625	142600	192577390	8670	8670	8670	8670	0
261	20240625	142500	192577390	8670	8670	8670	8670	0
262	20240625	142400	192577390	8670	8670	8670	8670	0
263	20240625	142300	192577390	8670	8670	8670	8670	0
264	20240625	142200	192577390	8670	8670	8670	8670	0
265	20240625	142100	192577390	8670	8670	8670	8670	10
266	20240625	142000	192490690	8660	8660	8660	8660	0
267	20240625	141900	192490690	8660	8660	8660	8660	237
268	20240625	141800	190438270	8660	8660	8660	8660	0
269	20240625	141700	190438270	8660	8660	8660	8660	0
270	20240625	141600	190438270	8660	8660	8660	8660	164
271	20240625	141500	189018030	8660	8660	8660	8660	71
272	20240625	141400	188403170	8660	8660	8660	8660	0
273	20240625	141300	188403170	8660	8660	8660	8660	90
274	20240625	141200	187623770	8670	8670	8670	8670	0
275	20240625	141100	187623770	8670	8670	8670	8670	0
276	20240625	141000	187623770	8670	8670	8670	8670	0
277	20240625	140900	187623770	8670	8670	8670	8670	0
278	20240625	140800	187623770	8670	8670	8670	8670	0
279	20240625	140700	187623770	8670	8670	8670	8670	0
280	20240625	140600	187623770	8670	8670	8670	8670	0
281	20240625	140500	187623770	8670	8670	8670	8670	0
282	20240625	140400	187623770	8670	8670	8670	8670	0
283	20240625	140300	187623770	8670	8660	8670	8660	2
284	20240625	140200	187606440	8660	8660	8660	8660	2
285	20240625	140100	187589120	8660	8660	8660	8660	18
286	20240625	140000	187433240	8660	8660	8660	8660	2
287	20240625	135900	187415920	8660	8660	8660	8660	8
288	20240625	135800	187346640	8660	8660	8660	8660	2
289	20240625	135700	187329320	8670	8670	8670	8670	0
290	20240625	135600	187329320	8670	8670	8670	8670	0
291	20240625	135500	187329320	8670	8660	8670	8660	2
292	20240625	135400	187311990	8660	8660	8660	8660	0
293	20240625	135300	187311990	8660	8670	8670	8660	5
294	20240625	135200	187268680	8670	8670	8670	8670	10
295	20240625	135100	187181980	8670	8670	8670	8670	7
296	20240625	135000	187121290	8670	8670	8670	8670	100
297	20240625	134900	186254290	8670	8670	8670	8670	0
298	20240625	134800	186254290	8670	8670	8670	8670	0
299	20240625	134700	186254290	8670	8670	8670	8670	24
300	20240625	134600	186046210	8670	8670	8670	8670	0
301	20240625	134500	186046210	8670	8670	8670	8670	60
302	20240625	134400	185526010	8670	8670	8670	8670	0
303	20240625	134300	185526010	8670	8670	8670	8670	0
304	20240625	134200	185526010	8670	8660	8670	8660	4
305	20240625	134100	185491350	8650	8650	8650	8650	0
306	20240625	134000	185491350	8650	8650	8650	8650	0
307	20240625	133900	185491350	8650	8650	8650	8650	0
308	20240625	133800	185491350	8650	8650	8650	8650	0
309	20240625	133700	185491350	8650	8650	8650	8650	0
310	20240625	133600	185491350	8650	8650	8650	8650	60
311	20240625	133500	184972350	8680	8650	8680	8650	77
312	20240625	133400	184306150	8670	8670	8670	8670	1
313	20240625	133300	184297480	8680	8680	8680	8680	0
314	20240625	133200	184297480	8680	8680	8680	8680	0
315	20240625	133100	184297480	8680	8680	8680	8680	0
316	20240625	133000	184297480	8680	8680	8680	8680	0
317	20240625	132900	184297480	8680	8680	8680	8680	0
318	20240625	132800	184297480	8680	8680	8680	8680	43
319	20240625	132700	183924240	8660	8660	8660	8660	116
320	20240625	132600	182919680	8660	8660	8660	8660	20
321	20240625	132500	182746480	8650	8650	8650	8650	0
322	20240625	132400	182746480	8650	8660	8690	8650	1077
323	20240625	132300	173415430	8650	8650	8650	8650	0
324	20240625	132200	173415430	8650	8650	8650	8650	0
325	20240625	132100	173415430	8650	8650	8650	8650	405
326	20240625	132000	169912180	8650	8650	8650	8650	0
327	20240625	131900	169912180	8650	8650	8650	8650	0
328	20240625	131800	169912180	8650	8640	8650	8640	641
329	20240625	131700	164373930	8640	8630	8640	8630	2
330	20240625	131600	164356660	8630	8630	8630	8630	0
331	20240625	131500	164356660	8630	8630	8630	8630	0
332	20240625	131400	164356660	8630	8630	8630	8630	0
333	20240625	131300	164356660	8630	8630	8630	8630	0
334	20240625	131200	164356660	8630	8630	8630	8630	50
335	20240625	131100	163925160	8640	8640	8640	8640	60
336	20240625	131000	163406760	8640	8640	8640	8640	0
337	20240625	130900	163406760	8640	8640	8640	8640	0
338	20240625	130800	163406760	8640	8640	8640	8640	55
339	20240625	130700	162931560	8640	8640	8640	8640	55
340	20240625	130600	162456360	8620	8620	8620	8620	1
341	20240625	130500	162447740	8630	8630	8630	8630	1176
342	20240625	130400	152298860	8630	8630	8630	8630	300
343	20240625	130300	149709860	8630	8630	8630	8630	0
344	20240625	130200	149709860	8630	8630	8630	8630	0
345	20240625	130100	149709860	8630	8630	8630	8630	0
346	20240625	130000	149709860	8630	8630	8630	8630	0
347	20240625	125900	149709860	8630	8630	8630	8630	72
348	20240625	125800	149088500	8630	8630	8630	8630	0
349	20240625	125700	149088500	8630	8630	8630	8630	0
350	20240625	125600	149088500	8630	8630	8630	8630	4
351	20240625	125500	149053980	8630	8630	8630	8630	0
352	20240625	125400	149053980	8630	8630	8630	8630	0
353	20240625	125300	149053980	8630	8630	8630	8630	25
354	20240625	125200	148838230	8630	8630	8630	8630	0
355	20240625	125100	148838230	8630	8630	8630	8630	925
356	20240625	125000	140855480	8630	8630	8630	8630	0
357	20240625	124900	140855480	8630	8630	8630	8630	0
358	20240625	124800	140855480	8630	8630	8630	8630	0
359	20240625	124700	140855480	8630	8630	8630	8630	1
360	20240625	124600	140846850	8650	8650	8650	8650	0
361	20240625	124500	140846850	8650	8650	8650	8650	28
362	20240625	124400	140604650	8630	8630	8630	8630	0
363	20240625	124300	140604650	8630	8630	8630	8630	0
364	20240625	124200	140604650	8630	8640	8660	8630	1164
365	20240625	124100	130536480	8630	8630	8630	8630	0
366	20240625	124000	130536480	8630	8630	8630	8630	0
367	20240625	123900	130536480	8630	8630	8630	8630	0
368	20240625	123800	130536480	8630	8630	8630	8630	0
369	20240625	123700	130536480	8630	8630	8630	8630	0
370	20240625	123600	130536480	8630	8630	8630	8630	0
371	20240625	123500	130536480	8630	8630	8630	8630	0
372	20240625	123400	130536480	8630	8630	8630	8630	185
373	20240625	123300	128939930	8630	8630	8630	8630	0
374	20240625	123200	128939930	8630	8630	8630	8630	0
375	20240625	123100	128939930	8630	8630	8630	8630	0
376	20240625	123000	128939930	8630	8630	8630	8630	0
377	20240625	122900	128939930	8630	8630	8630	8630	0
378	20240625	122800	128939930	8630	8630	8630	8630	0
379	20240625	122700	128939930	8630	8630	8630	8630	0
380	20240625	122600	128939930	8630	8630	8630	8630	0
381	20240625	122500	128939930	8630	8630	8630	8630	0
382	20240625	122400	128939930	8630	8630	8630	8630	0
383	20240625	122300	128939930	8630	8630	8630	8630	0
384	20240625	122200	128939930	8630	8630	8630	8630	0
385	20240625	122100	128939930	8630	8630	8630	8630	0
386	20240625	122000	128939930	8630	8630	8630	8630	0
387	20240625	121900	128939930	8630	8630	8630	8630	0
388	20240625	121800	128939930	8630	8630	8630	8630	0
389	20240625	121700	128939930	8630	8630	8630	8630	0
390	20240625	121600	128939930	8630	8630	8630	8630	0
391	20240625	121500	128939930	8630	8630	8630	8630	902
392	20240625	121400	121155670	8640	8640	8640	8640	0
393	20240625	121300	121155670	8640	8640	8640	8640	0
394	20240625	121200	121155670	8640	8640	8640	8640	1
395	20240625	121100	121147030	8640	8640	8640	8640	0
396	20240625	121000	121147030	8640	8640	8640	8640	0
397	20240625	120900	121147030	8640	8640	8640	8640	0
398	20240625	120800	121147030	8640	8640	8640	8640	8
399	20240625	120700	121077910	8640	8640	8640	8640	89
400	20240625	120600	120308950	8640	8650	8650	8640	62
401	20240625	120500	119773150	8650	8650	8650	8650	1
402	20240625	120400	119764500	8650	8650	8650	8650	1
403	20240625	120300	119755850	8620	8620	8620	8620	25
404	20240625	120200	119540350	8630	8630	8630	8630	0
405	20240625	120100	119540350	8630	8630	8630	8630	0
406	20240625	120000	119540350	8630	8630	8630	8630	100
407	20240625	115900	118677350	8630	8630	8630	8630	0
408	20240625	115800	118677350	8630	8630	8630	8630	5
409	20240625	115700	118634200	8620	8620	8620	8620	0
410	20240625	115600	118634200	8620	8620	8620	8620	0
411	20240625	115500	118634200	8620	8620	8620	8620	0
412	20240625	115400	118634200	8620	8620	8620	8620	0
413	20240625	115300	118634200	8620	8620	8620	8620	0
414	20240625	115200	118634200	8620	8620	8620	8620	0
415	20240625	115100	118634200	8620	8620	8620	8620	2
416	20240625	115000	118616960	8620	8620	8620	8620	0
417	20240625	114900	118616960	8620	8620	8620	8620	0
418	20240625	114800	118616960	8620	8620	8620	8620	0
419	20240625	114700	118616960	8620	8620	8620	8620	54
420	20240625	114600	118151480	8620	8620	8620	8620	1
421	20240625	114500	118142860	8620	8620	8620	8620	13
422	20240625	114400	118030800	8620	8620	8620	8620	0
423	20240625	114300	118030800	8620	8630	8630	8620	100
424	20240625	114200	117168790	8620	8620	8620	8620	0
425	20240625	114100	117168790	8620	8620	8620	8620	0
426	20240625	114000	117168790	8620	8620	8620	8620	0
427	20240625	113900	117168790	8620	8620	8620	8620	0
428	20240625	113800	117168790	8620	8620	8620	8620	4
429	20240625	113700	117134310	8620	8620	8620	8620	0
430	20240625	113600	117134310	8620	8620	8620	8620	131
431	20240625	113500	116005090	8620	8620	8620	8620	4
432	20240625	113400	115970610	8620	8620	8620	8620	0
433	20240625	113300	115970610	8620	8620	8620	8620	0
434	20240625	113200	115970610	8620	8620	8620	8620	0
435	20240625	113100	115970610	8620	8620	8620	8620	0
436	20240625	113000	115970610	8620	8620	8620	8620	0
437	20240625	112900	115970610	8620	8620	8620	8620	0
438	20240625	112800	115970610	8620	8620	8620	8620	0
439	20240625	112700	115970610	8620	8620	8620	8620	4
440	20240625	112600	115936130	8620	8620	8620	8620	0
441	20240625	112500	115936130	8620	8620	8620	8620	0
442	20240625	112400	115936130	8620	8620	8620	8620	0
443	20240625	112300	115936130	8620	8620	8620	8620	0
444	20240625	112200	115936130	8620	8620	8620	8620	0
445	20240625	112100	115936130	8620	8620	8620	8620	0
446	20240625	112000	115936130	8620	8620	8620	8620	0
447	20240625	111900	115936130	8620	8620	8620	8620	0
448	20240625	111800	115936130	8620	8620	8620	8620	0
449	20240625	111700	115936130	8620	8630	8630	8620	41
450	20240625	111600	115582310	8650	8650	8650	8650	0
451	20240625	111500	115582310	8650	8620	8650	8620	331
452	20240625	111400	112719190	8620	8620	8620	8620	1
453	20240625	111300	112710570	8650	8650	8650	8650	0
454	20240625	111200	112710570	8650	8650	8650	8650	90
455	20240625	111100	111932070	8650	8650	8650	8650	0
456	20240625	111000	111932070	8650	8620	8650	8620	463
457	20240625	110900	107933540	8620	8620	8620	8620	0
458	20240625	110800	107933540	8620	8620	8620	8620	201
459	20240625	110700	106200920	8610	8610	8610	8610	0
460	20240625	110600	106200920	8610	8610	8610	8610	0
461	20240625	110500	106200920	8610	8610	8610	8610	1
462	20240625	110400	106192310	8620	8630	8630	8620	1180
463	20240625	110300	96020660	8620	8620	8620	8620	0
464	20240625	110200	96020660	8620	8620	8620	8620	0
465	20240625	110100	96020660	8620	8620	8620	8620	0
466	20240625	110000	96020660	8620	8620	8620	8620	0
467	20240625	105900	96020660	8620	8620	8620	8620	400
468	20240625	105800	92572660	8620	8630	8630	8620	255
469	20240625	105700	90373160	8620	8620	8620	8620	7
470	20240625	105600	90312820	8630	8630	8630	8630	101
471	20240625	105500	89441190	8630	8630	8630	8630	1
472	20240625	105400	89432560	8620	8620	8620	8620	0
473	20240625	105300	89432560	8620	8620	8620	8620	0
474	20240625	105200	89432560	8620	8620	8620	8620	0
475	20240625	105100	89432560	8620	8620	8620	8620	0
476	20240625	105000	89432560	8620	8620	8620	8620	0
477	20240625	104900	89432560	8620	8620	8620	8620	31
478	20240625	104800	89165340	8640	8640	8640	8640	0
479	20240625	104700	89165340	8640	8640	8640	8640	39
480	20240625	104600	88828380	8620	8620	8620	8620	1
481	20240625	104500	88819760	8620	8620	8620	8620	5
482	20240625	104400	88776660	8620	8620	8620	8620	20
483	20240625	104300	88604260	8620	8620	8620	8620	0
484	20240625	104200	88604260	8620	8620	8620	8620	0
485	20240625	104100	88604260	8620	8620	8620	8620	0
486	20240625	104000	88604260	8620	8620	8620	8620	0
487	20240625	103900	88604260	8620	8620	8620	8620	340
488	20240625	103800	85673460	8620	8620	8620	8620	1
489	20240625	103700	85664840	8640	8640	8640	8640	10
490	20240625	103600	85578440	8640	8640	8640	8640	9
491	20240625	103500	85500680	8640	8640	8640	8640	5
492	20240625	103400	85457480	8630	8630	8630	8630	0
493	20240625	103300	85457480	8630	8630	8630	8630	0
494	20240625	103200	85457480	8630	8630	8630	8630	130
495	20240625	103100	84335580	8620	8620	8620	8620	0
496	20240625	103000	84335580	8620	8620	8620	8620	50
497	20240625	102900	83904580	8620	8620	8620	8620	0
498	20240625	102800	83904580	8620	8620	8620	8620	0
499	20240625	102700	83904580	8620	8620	8620	8620	0
500	20240625	102600	83904580	8620	8620	8620	8620	1
501	20240625	102500	83895960	8620	8620	8620	8620	0
502	20240625	102400	83895960	8620	8620	8620	8620	0
503	20240625	102300	83895960	8620	8620	8620	8620	0
504	20240625	102200	83895960	8620	8620	8620	8620	5
505	20240625	102100	83852860	8600	8600	8600	8600	0
506	20240625	102000	83852860	8600	8600	8600	8600	0
507	20240625	101900	83852860	8600	8600	8600	8600	0
508	20240625	101800	83852860	8600	8600	8600	8600	0
509	20240625	101700	83852860	8600	8600	8600	8600	0
510	20240625	101600	83852860	8600	8600	8600	8600	0
511	20240625	101500	83852860	8600	8600	8600	8600	0
512	20240625	101400	83852860	8600	8600	8600	8600	0
513	20240625	101300	83852860	8600	8600	8600	8600	24
514	20240625	101200	83646460	8600	8610	8610	8600	1005
515	20240625	101100	74993420	8610	8610	8610	8610	135
516	20240625	101000	73831070	8640	8640	8640	8640	0
517	20240625	100900	73831070	8640	8640	8640	8640	0
518	20240625	100800	73831070	8640	8640	8640	8640	0
519	20240625	100700	73831070	8640	8640	8640	8640	10
520	20240625	100600	73744670	8640	8640	8640	8640	5
521	20240625	100500	73701470	8610	8610	8610	8610	0
522	20240625	100400	73701470	8610	8610	8610	8610	0
523	20240625	100300	73701470	8610	8630	8630	8610	171
524	20240625	100200	72229120	8640	8630	8640	8630	7
525	20240625	100100	72168700	8630	8630	8630	8630	8
526	20240625	100000	72099660	8630	8630	8630	8630	0
527	20240625	095900	72099660	8630	8630	8630	8630	0
528	20240625	095800	72099660	8630	8630	8630	8630	1
529	20240625	095700	72091030	8610	8610	8610	8610	1
530	20240625	095600	72082420	8630	8630	8630	8630	40
531	20240625	095500	71737220	8610	8630	8630	8610	5
532	20240625	095400	71694120	8610	8610	8610	8610	18
533	20240625	095300	71539140	8610	8610	8610	8610	1
534	20240625	095200	71530530	8610	8610	8610	8610	1
535	20240625	095100	71521920	8610	8610	8610	8610	100
536	20240625	095000	70660920	8600	8600	8600	8600	0
537	20240625	094900	70660920	8600	8600	8600	8600	50
538	20240625	094800	70230920	8640	8640	8640	8640	0
539	20240625	094700	70230920	8640	8640	8640	8640	0
540	20240625	094600	70230920	8640	8630	8640	8630	37
541	20240625	094500	69911540	8630	8630	8630	8630	23
542	20240625	094400	69713050	8590	8590	8590	8590	0
543	20240625	094300	69713050	8590	8590	8590	8590	3
544	20240625	094200	69687280	8590	8590	8590	8590	0
545	20240625	094100	69687280	8590	8630	8630	8590	352
546	20240625	094000	66663560	8590	8590	8630	8590	3
547	20240625	093900	66637750	8630	8630	8630	8590	6
548	20240625	093800	66586090	8630	8600	8630	8590	117
549	20240625	093700	65579920	8630	8630	8630	8630	10
550	20240625	093600	65493620	8600	8600	8600	8600	0
551	20240625	093500	65493620	8600	8590	8600	8590	62
552	20240625	093400	64960430	8590	8600	8600	8590	1862
553	20240625	093300	48965360	8600	8600	8600	8600	55
554	20240625	093200	48492360	8600	8600	8600	8600	0
555	20240625	093100	48492360	8600	8600	8600	8600	0
556	20240625	093000	48492360	8600	8600	8600	8600	0
557	20240625	092900	48492360	8600	8600	8600	8600	27
558	20240625	092800	48260160	8590	8590	8590	8590	0
559	20240625	092700	48260160	8590	8600	8600	8590	17
560	20240625	092600	48114040	8600	8600	8600	8600	40
561	20240625	092500	47770040	8590	8610	8610	8590	1464
562	20240625	092400	35184100	8610	8610	8610	8610	110
563	20240625	092300	34237000	8610	8610	8610	8610	47
564	20240625	092200	33832330	8620	8620	8620	8620	0
565	20240625	092100	33832330	8620	8620	8620	8620	0
566	20240625	092000	33832330	8620	8640	8640	8620	251
567	20240625	091900	31668690	8620	8620	8620	8620	0
568	20240625	091800	31668690	8620	8620	8650	8620	27
569	20240625	091700	31435890	8610	8610	8610	8610	18
570	20240625	091600	31280910	8610	8620	8620	8610	279
571	20240625	091500	28877400	8650	8650	8650	8650	0
572	20240625	091400	28877400	8650	8630	8650	8630	500
573	20240625	091300	24557480	8640	8640	8640	8640	36
574	20240625	091200	24246440	8640	8650	8650	8640	182
575	20240625	091100	22673210	8660	8660	8660	8660	17
576	20240625	091000	22525990	8660	8650	8660	8650	135
577	20240625	090900	21357220	8650	8620	8650	8620	384
578	20240625	090800	18041670	8620	8620	8620	8620	10
579	20240625	090700	17955470	8610	8580	8610	8580	785
580	20240625	090600	11219540	8570	8590	8590	8570	144
581	20240625	090500	9984620	8590	8590	8590	8590	101
582	20240625	090400	9117030	8630	8630	8630	8630	3
583	20240625	090300	9091140	8630	8620	8630	8620	80
584	20240625	090200	8400910	8630	8630	8630	8630	0
585	20240625	090100	8400910	8630	8550	8630	8550	22
586	20240625	090000	8211930	8590	8550	8590	8550	909