KissMeData/069510/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194900	84773710	9580	9580	9580	9580	111
3	20240625	194800	84773710	9580	9580	9580	9580	0
4	20240625	194700	84773710	9580	9580	9580	9580	0
5	20240625	194600	84773710	9580	9580	9580	9580	0
6	20240625	194500	84773710	9580	9580	9580	9580	0
7	20240625	194400	84773710	9580	9580	9580	9580	0
8	20240625	194300	84773710	9580	9580	9580	9580	0
9	20240625	194200	84773710	9580	9580	9580	9580	0
10	20240625	194100	84773710	9580	9580	9580	9580	0
11	20240625	194000	84773710	9580	9580	9580	9580	0
12	20240625	193900	84773710	9580	9580	9580	9580	0
13	20240625	193800	84773710	9580	9580	9580	9580	0
14	20240625	193700	84773710	9580	9580	9580	9580	0
15	20240625	193600	84773710	9580	9580	9580	9580	0
16	20240625	193500	84773710	9580	9580	9580	9580	0
17	20240625	193400	84773710	9580	9580	9580	9580	0
18	20240625	193300	84773710	9580	9580	9580	9580	0
19	20240625	193200	84773710	9580	9580	9580	9580	0
20	20240625	193100	84773710	9580	9580	9580	9580	0
21	20240625	193000	84773710	9580	9580	9580	9580	0
22	20240625	192900	84773710	9580	9580	9580	9580	0
23	20240625	192800	84773710	9580	9580	9580	9580	0
24	20240625	192700	84773710	9580	9580	9580	9580	0
25	20240625	192600	84773710	9580	9580	9580	9580	0
26	20240625	192500	84773710	9580	9580	9580	9580	0
27	20240625	192400	84773710	9580	9580	9580	9580	0
28	20240625	192300	84773710	9580	9580	9580	9580	0
29	20240625	192200	84773710	9580	9580	9580	9580	0
30	20240625	192100	84773710	9580	9580	9580	9580	0
31	20240625	192000	84773710	9580	9580	9580	9580	0
32	20240625	191900	84773710	9580	9580	9580	9580	111
33	20240625	191800	84773710	9580	9580	9580	9580	0
34	20240625	191700	84773710	9580	9580	9580	9580	0
35	20240625	191600	84773710	9580	9580	9580	9580	0
36	20240625	191500	84773710	9580	9580	9580	9580	0
37	20240625	191400	84773710	9580	9580	9580	9580	0
38	20240625	191300	84773710	9580	9580	9580	9580	0
39	20240625	191200	84773710	9580	9580	9580	9580	0
40	20240625	191100	84773710	9580	9580	9580	9580	0
41	20240625	191000	84773710	9580	9580	9580	9580	0
42	20240625	190900	84773710	9580	9580	9580	9580	0
43	20240625	190800	84773710	9580	9580	9580	9580	0
44	20240625	190700	84773710	9580	9580	9580	9580	0
45	20240625	190600	84773710	9580	9580	9580	9580	0
46	20240625	190500	84773710	9580	9580	9580	9580	0
47	20240625	190400	84773710	9580	9580	9580	9580	0
48	20240625	190300	84773710	9580	9580	9580	9580	0
49	20240625	190200	84773710	9580	9580	9580	9580	0
50	20240625	190100	84773710	9580	9580	9580	9580	0
51	20240625	190000	84773710	9580	9580	9580	9580	0
52	20240625	185900	84773710	9580	9580	9580	9580	0
53	20240625	185800	84773710	9580	9580	9580	9580	0
54	20240625	185700	84773710	9580	9580	9580	9580	0
55	20240625	185600	84773710	9580	9580	9580	9580	0
56	20240625	185500	84773710	9580	9580	9580	9580	0
57	20240625	185400	84773710	9580	9580	9580	9580	0
58	20240625	185300	84773710	9580	9580	9580	9580	0
59	20240625	185200	84773710	9580	9580	9580	9580	0
60	20240625	185100	84773710	9580	9580	9580	9580	0
61	20240625	185000	84773710	9580	9580	9580	9580	0
62	20240625	184900	84773710	9580	9580	9580	9580	111
63	20240625	184800	84773710	9580	9580	9580	9580	0
64	20240625	184700	84773710	9580	9580	9580	9580	0
65	20240625	184600	84773710	9580	9580	9580	9580	0
66	20240625	184500	84773710	9580	9580	9580	9580	0
67	20240625	184400	84773710	9580	9580	9580	9580	0
68	20240625	184300	84773710	9580	9580	9580	9580	0
69	20240625	184200	84773710	9580	9580	9580	9580	0
70	20240625	184100	84773710	9580	9580	9580	9580	0
71	20240625	184000	84773710	9580	9580	9580	9580	0
72	20240625	183900	84773710	9580	9580	9580	9580	0
73	20240625	183800	84773710	9580	9580	9580	9580	0
74	20240625	183700	84773710	9580	9580	9580	9580	0
75	20240625	183600	84773710	9580	9580	9580	9580	0
76	20240625	183500	84773710	9580	9580	9580	9580	0
77	20240625	183400	84773710	9580	9580	9580	9580	0
78	20240625	183300	84773710	9580	9580	9580	9580	0
79	20240625	183200	84773710	9580	9580	9580	9580	0
80	20240625	183100	84773710	9580	9580	9580	9580	0
81	20240625	183000	84773710	9580	9580	9580	9580	0
82	20240625	182900	84773710	9580	9580	9580	9580	0
83	20240625	182800	84773710	9580	9580	9580	9580	0
84	20240625	182700	84773710	9580	9580	9580	9580	0
85	20240625	182600	84773710	9580	9580	9580	9580	0
86	20240625	182500	84773710	9580	9580	9580	9580	0
87	20240625	182400	84773710	9580	9580	9580	9580	0
88	20240625	182300	84773710	9580	9580	9580	9580	0
89	20240625	182200	84773710	9580	9580	9580	9580	0
90	20240625	182100	84773710	9580	9580	9580	9580	0
91	20240625	182000	84773710	9580	9580	9580	9580	0
92	20240625	181900	84773710	9580	9580	9580	9580	111
93	20240625	181800	84773710	9580	9580	9580	9580	0
94	20240625	181700	84773710	9580	9580	9580	9580	0
95	20240625	181600	84773710	9580	9580	9580	9580	0
96	20240625	181500	84773710	9580	9580	9580	9580	0
97	20240625	181400	84773710	9580	9580	9580	9580	0
98	20240625	181300	84773710	9580	9580	9580	9580	0
99	20240625	181200	84773710	9580	9580	9580	9580	0
100	20240625	181100	84773710	9580	9580	9580	9580	0
101	20240625	181000	84773710	9580	9580	9580	9580	0
102	20240625	180900	84773710	9580	9580	9580	9580	0
103	20240625	180800	84773710	9580	9580	9580	9580	0
104	20240625	180700	84773710	9580	9580	9580	9580	0
105	20240625	180600	84773710	9580	9580	9580	9580	0
106	20240625	180500	84773710	9580	9580	9580	9580	0
107	20240625	180400	84773710	9580	9580	9580	9580	0
108	20240625	180300	84773710	9580	9580	9580	9580	0
109	20240625	180200	84773710	9580	9580	9580	9580	0
110	20240625	180100	84773710	9580	9580	9580	9580	0
111	20240625	180000	84773710	9580	9580	9580	9580	0
112	20240625	175900	84773710	9580	9580	9580	9580	0
113	20240625	175800	84773710	9580	9580	9580	9580	0
114	20240625	175700	84773710	9580	9580	9580	9580	0
115	20240625	175600	84773710	9580	9580	9580	9580	0
116	20240625	175500	84773710	9580	9580	9580	9580	0
117	20240625	175400	84773710	9580	9580	9580	9580	0
118	20240625	175300	84773710	9580	9580	9580	9580	0
119	20240625	175200	84773710	9580	9580	9580	9580	0
120	20240625	175100	84773710	9580	9580	9580	9580	0
121	20240625	175000	84773710	9580	9580	9580	9580	0
122	20240625	174900	84773710	9580	9580	9580	9580	111
123	20240625	174800	84773710	9580	9580	9580	9580	0
124	20240625	174700	84773710	9580	9580	9580	9580	0
125	20240625	174600	84773710	9580	9580	9580	9580	0
126	20240625	174500	84773710	9580	9580	9580	9580	0
127	20240625	174400	84773710	9580	9580	9580	9580	0
128	20240625	174300	84773710	9580	9580	9580	9580	0
129	20240625	174200	84773710	9580	9580	9580	9580	0
130	20240625	174100	84773710	9580	9580	9580	9580	0
131	20240625	174000	84773710	9580	9580	9580	9580	0
132	20240625	173900	84773710	9580	9580	9580	9580	0
133	20240625	173800	84773710	9580	9580	9580	9580	0
134	20240625	173700	84773710	9580	9580	9580	9580	0
135	20240625	173600	84773710	9580	9580	9580	9580	0
136	20240625	173500	84773710	9580	9580	9580	9580	0
137	20240625	173400	84773710	9580	9580	9580	9580	0
138	20240625	173300	84773710	9580	9580	9580	9580	0
139	20240625	173200	84773710	9580	9580	9580	9580	0
140	20240625	173100	84773710	9580	9580	9580	9580	0
141	20240625	173000	84773710	9580	9580	9580	9580	0
142	20240625	172900	84773710	9580	9580	9580	9580	0
143	20240625	172800	84773710	9580	9580	9580	9580	0
144	20240625	172700	84773710	9580	9580	9580	9580	0
145	20240625	172600	84773710	9580	9580	9580	9580	0
146	20240625	172500	84773710	9580	9580	9580	9580	0
147	20240625	172400	84773710	9580	9580	9580	9580	0
148	20240625	172300	84773710	9580	9580	9580	9580	0
149	20240625	172200	84773710	9580	9580	9580	9580	0
150	20240625	172100	84773710	9580	9580	9580	9580	0
151	20240625	172000	84773710	9580	9580	9580	9580	0
152	20240625	171900	84773710	9580	9580	9580	9580	111
153	20240625	171800	84773710	9580	9580	9580	9580	0
154	20240625	171700	84773710	9580	9580	9580	9580	0
155	20240625	171600	84773710	9580	9580	9580	9580	0
156	20240625	171500	84773710	9580	9580	9580	9580	0
157	20240625	171400	84773710	9580	9580	9580	9580	0
158	20240625	171300	84773710	9580	9580	9580	9580	0
159	20240625	171200	84773710	9580	9580	9580	9580	0
160	20240625	171100	84773710	9580	9580	9580	9580	0
161	20240625	171000	84773710	9580	9580	9580	9580	0
162	20240625	170900	84773710	9580	9580	9580	9580	0
163	20240625	170800	84773710	9580	9580	9580	9580	0
164	20240625	170700	84773710	9580	9580	9580	9580	0
165	20240625	170600	84773710	9580	9580	9580	9580	0
166	20240625	170500	84773710	9580	9580	9580	9580	0
167	20240625	170400	84773710	9580	9580	9580	9580	0
168	20240625	170300	84773710	9580	9580	9580	9580	0
169	20240625	170200	84773710	9580	9580	9580	9580	0
170	20240625	170100	84773710	9580	9580	9580	9580	0
171	20240625	170000	84773710	9580	9580	9580	9580	0
172	20240625	165900	84773710	9580	9580	9580	9580	0
173	20240625	165800	84773710	9580	9580	9580	9580	0
174	20240625	165700	84773710	9580	9580	9580	9580	0
175	20240625	165600	84773710	9580	9580	9580	9580	0
176	20240625	165500	84773710	9580	9580	9580	9580	0
177	20240625	165400	84773710	9580	9580	9580	9580	0
178	20240625	165300	84773710	9580	9580	9580	9580	0
179	20240625	165200	84773710	9580	9580	9580	9580	0
180	20240625	165100	84773710	9580	9580	9580	9580	0
181	20240625	165000	84773710	9580	9580	9580	9580	0
182	20240625	164900	84773710	9580	9580	9580	9580	111
183	20240625	164800	84773710	9580	9580	9580	9580	0
184	20240625	164700	84773710	9580	9580	9580	9580	0
185	20240625	164600	84773710	9580	9580	9580	9580	0
186	20240625	164500	84773710	9580	9580	9580	9580	0
187	20240625	164400	84773710	9580	9580	9580	9580	0
188	20240625	164300	84773710	9580	9580	9580	9580	0
189	20240625	164200	84773710	9580	9580	9580	9580	0
190	20240625	164100	84773710	9580	9580	9580	9580	0
191	20240625	164000	84773710	9580	9580	9580	9580	0
192	20240625	163900	84773710	9580	9580	9580	9580	0
193	20240625	163800	84773710	9580	9580	9580	9580	0
194	20240625	163700	84773710	9580	9580	9580	9580	0
195	20240625	163600	84773710	9580	9580	9580	9580	0
196	20240625	163500	84773710	9580	9580	9580	9580	0
197	20240625	163400	84773710	9580	9580	9580	9580	0
198	20240625	163300	84773710	9580	9580	9580	9580	0
199	20240625	163200	84773710	9580	9580	9580	9580	0
200	20240625	163100	84773710	9580	9580	9580	9580	0
201	20240625	163000	84773710	9580	9580	9580	9580	0
202	20240625	162900	84773710	9580	9580	9580	9580	0
203	20240625	162800	84773710	9580	9580	9580	9580	0
204	20240625	162700	84773710	9580	9580	9580	9580	0
205	20240625	162600	84773710	9580	9580	9580	9580	0
206	20240625	162500	84773710	9580	9580	9580	9580	0
207	20240625	162400	84773710	9580	9580	9580	9580	0
208	20240625	162300	84773710	9580	9580	9580	9580	0
209	20240625	162200	84773710	9580	9580	9580	9580	0
210	20240625	162100	84773710	9580	9580	9580	9580	0
211	20240625	162000	84773710	9580	9580	9580	9580	0
212	20240625	161900	84773710	9580	9580	9580	9580	111
213	20240625	161800	84773710	9580	9580	9580	9580	0
214	20240625	161700	84773710	9580	9580	9580	9580	0
215	20240625	161600	84773710	9580	9580	9580	9580	0
216	20240625	161500	84773710	9580	9580	9580	9580	0
217	20240625	161400	84773710	9580	9580	9580	9580	0
218	20240625	161300	84773710	9580	9580	9580	9580	0
219	20240625	161200	84773710	9580	9580	9580	9580	0
220	20240625	161100	84773710	9580	9580	9580	9580	0
221	20240625	161000	84773710	9580	9580	9580	9580	0
222	20240625	160900	84773710	9580	9580	9580	9580	0
223	20240625	160800	84773710	9580	9580	9580	9580	0
224	20240625	160700	84773710	9580	9580	9580	9580	0
225	20240625	160600	84773710	9580	9580	9580	9580	0
226	20240625	160500	84773710	9580	9580	9580	9580	0
227	20240625	160400	84773710	9580	9580	9580	9580	0
228	20240625	160300	84773710	9580	9580	9580	9580	0
229	20240625	160200	84773710	9580	9580	9580	9580	0
230	20240625	160100	84773710	9580	9580	9580	9580	0
231	20240625	160000	84773710	9580	9580	9580	9580	0
232	20240625	155900	84773710	9580	9580	9580	9580	0
233	20240625	155800	84773710	9580	9580	9580	9580	0
234	20240625	155700	84773710	9580	9580	9580	9580	0
235	20240625	155600	84773710	9580	9580	9580	9580	0
236	20240625	155500	84773710	9580	9580	9580	9580	0
237	20240625	155400	84773710	9580	9580	9580	9580	0
238	20240625	155300	84773710	9580	9580	9580	9580	0
239	20240625	155200	84773710	9580	9580	9580	9580	0
240	20240625	155100	84773710	9580	9580	9580	9580	0
241	20240625	155000	84773710	9580	9580	9580	9580	0
242	20240625	154900	84773710	9580	9580	9580	9580	111
243	20240625	154800	84773710	9580	9580	9580	9580	0
244	20240625	154700	84773710	9580	9580	9580	9580	0
245	20240625	154600	84773710	9580	9580	9580	9580	0
246	20240625	154500	84773710	9580	9580	9580	9580	0
247	20240625	154400	84773710	9580	9580	9580	9580	0
248	20240625	154300	84773710	9580	9580	9580	9580	0
249	20240625	154200	84773710	9580	9580	9580	9580	0
250	20240625	154100	84773710	9580	9580	9580	9580	0
251	20240625	154000	84773710	9580	9580	9580	9580	0
252	20240625	153900	84773710	9580	9580	9580	9580	0
253	20240625	153800	84773710	9580	9580	9580	9580	0
254	20240625	153700	84773710	9580	9580	9580	9580	0
255	20240625	153600	84773710	9580	9580	9580	9580	0
256	20240625	153500	84773710	9580	9580	9580	9580	0
257	20240625	153400	84773710	9580	9580	9580	9580	0
258	20240625	153300	84773710	9580	9580	9580	9580	0
259	20240625	153200	84773710	9580	9580	9580	9580	0
260	20240625	153100	84773710	9580	9580	9580	9580	0
261	20240625	153000	84773710	9580	9580	9580	9580	111
262	20240625	152900	83710330	9590	9590	9590	9590	0
263	20240625	152800	83710330	9590	9590	9590	9590	0
264	20240625	152700	83710330	9590	9590	9590	9590	0
265	20240625	152600	83710330	9590	9590	9590	9590	0
266	20240625	152500	83710330	9590	9590	9590	9590	0
267	20240625	152400	83710330	9590	9590	9590	9590	0
268	20240625	152300	83710330	9590	9590	9590	9590	0
269	20240625	152200	83710330	9590	9590	9590	9590	0
270	20240625	152100	83710330	9590	9590	9590	9590	0
271	20240625	152000	83710330	9590	9590	9590	9590	0
272	20240625	151900	83710330	9590	9590	9590	9590	4
273	20240625	151800	83671970	9590	9650	9650	9590	153
274	20240625	151700	82195700	9650	9650	9650	9650	0
275	20240625	151600	82195700	9650	9680	9680	9640	6
276	20240625	151500	82137750	9690	9690	9690	9690	2
277	20240625	151400	82118370	9700	9700	9700	9700	1
278	20240625	151300	82108670	9620	9620	9620	9620	3
279	20240625	151200	82079810	9620	9620	9620	9620	0
280	20240625	151100	82079810	9620	9620	9620	9620	0
281	20240625	151000	82079810	9620	9620	9620	9620	0
282	20240625	150900	82079810	9620	9620	9620	9620	0
283	20240625	150800	82079810	9620	9620	9620	9620	0
284	20240625	150700	82079810	9620	9620	9620	9620	1
285	20240625	150600	82070190	9610	9610	9610	9610	1
286	20240625	150500	82060580	9610	9710	9710	9600	24
287	20240625	150400	81829690	9620	9620	9620	9620	0
288	20240625	150300	81829690	9620	9620	9620	9620	0
289	20240625	150200	81829690	9620	9620	9620	9620	0
290	20240625	150100	81829690	9620	9620	9620	9620	0
291	20240625	150000	81829690	9620	9660	9670	9620	7
292	20240625	145900	81762190	9660	9680	9680	9660	103
293	20240625	145800	80765180	9690	9690	9690	9690	0
294	20240625	145700	80765180	9690	9690	9690	9690	0
295	20240625	145600	80765180	9690	9690	9690	9690	0
296	20240625	145500	80765180	9690	9690	9690	9690	0
297	20240625	145400	80765180	9690	9690	9690	9690	0
298	20240625	145300	80765180	9690	9690	9690	9690	0
299	20240625	145200	80765180	9690	9690	9690	9690	1
300	20240625	145100	80755490	9690	9690	9690	9690	0
301	20240625	145000	80755490	9690	9690	9690	9690	0
302	20240625	144900	80755490	9690	9690	9690	9690	0
303	20240625	144800	80755490	9690	9690	9690	9690	0
304	20240625	144700	80755490	9690	9690	9690	9690	0
305	20240625	144600	80755490	9690	9690	9690	9690	0
306	20240625	144500	80755490	9690	9690	9690	9690	0
307	20240625	144400	80755490	9690	9690	9690	9690	0
308	20240625	144300	80755490	9690	9690	9690	9690	0
309	20240625	144200	80755490	9690	9690	9690	9690	0
310	20240625	144100	80755490	9690	9690	9690	9690	0
311	20240625	144000	80755490	9690	9690	9690	9690	0
312	20240625	143900	80755490	9690	9690	9690	9690	0
313	20240625	143800	80755490	9690	9690	9690	9690	0
314	20240625	143700	80755490	9690	9690	9690	9690	0
315	20240625	143600	80755490	9690	9690	9690	9690	0
316	20240625	143500	80755490	9690	9690	9690	9690	100
317	20240625	143400	79786490	9720	9720	9720	9720	100
318	20240625	143300	78814490	9710	9710	9710	9710	0
319	20240625	143200	78814490	9710	9710	9710	9710	0
320	20240625	143100	78814490	9710	9710	9710	9710	0
321	20240625	143000	78814490	9710	9710	9710	9710	0
322	20240625	142900	78814490	9710	9710	9710	9710	0
323	20240625	142800	78814490	9710	9710	9710	9710	0
324	20240625	142700	78814490	9710	9710	9710	9710	0
325	20240625	142600	78814490	9710	9710	9710	9710	0
326	20240625	142500	78814490	9710	9710	9710	9710	0
327	20240625	142400	78814490	9710	9710	9710	9710	0
328	20240625	142300	78814490	9710	9710	9710	9710	0
329	20240625	142200	78814490	9710	9710	9710	9710	6
330	20240625	142100	78756230	9700	9700	9700	9700	19
331	20240625	142000	78571930	9690	9690	9690	9690	0
332	20240625	141900	78571930	9690	9680	9690	9680	82
333	20240625	141800	77777690	9670	9650	9670	9650	213
334	20240625	141700	75720900	9650	9650	9650	9650	0
335	20240625	141600	75720900	9650	9650	9650	9650	0
336	20240625	141500	75720900	9650	9650	9650	9650	0
337	20240625	141400	75720900	9650	9650	9650	9650	0
338	20240625	141300	75720900	9650	9650	9650	9650	0
339	20240625	141200	75720900	9650	9650	9650	9650	0
340	20240625	141100	75720900	9650	9650	9650	9650	1
341	20240625	141000	75711250	9660	9660	9660	9660	0
342	20240625	140900	75711250	9660	9660	9660	9660	0
343	20240625	140800	75711250	9660	9660	9660	9660	0
344	20240625	140700	75711250	9660	9660	9660	9660	0
345	20240625	140600	75711250	9660	9660	9660	9660	0
346	20240625	140500	75711250	9660	9660	9660	9660	0
347	20240625	140400	75711250	9660	9660	9660	9660	0
348	20240625	140300	75711250	9660	9660	9660	9660	0
349	20240625	140200	75711250	9660	9660	9660	9660	0
350	20240625	140100	75711250	9660	9660	9660	9660	0
351	20240625	140000	75711250	9660	9660	9660	9660	0
352	20240625	135900	75711250	9660	9660	9660	9660	0
353	20240625	135800	75711250	9660	9660	9660	9660	0
354	20240625	135700	75711250	9660	9660	9660	9660	0
355	20240625	135600	75711250	9660	9660	9660	9660	0
356	20240625	135500	75711250	9660	9660	9660	9660	0
357	20240625	135400	75711250	9660	9660	9660	9660	0
358	20240625	135300	75711250	9660	9660	9660	9660	0
359	20240625	135200	75711250	9660	9660	9660	9660	0
360	20240625	135100	75711250	9660	9660	9660	9660	0
361	20240625	135000	75711250	9660	9660	9660	9660	0
362	20240625	134900	75711250	9660	9660	9660	9660	0
363	20240625	134800	75711250	9660	9660	9660	9660	0
364	20240625	134700	75711250	9660	9660	9660	9660	0
365	20240625	134600	75711250	9660	9660	9660	9660	0
366	20240625	134500	75711250	9660	9660	9660	9660	0
367	20240625	134400	75711250	9660	9660	9660	9660	0
368	20240625	134300	75711250	9660	9660	9660	9660	0
369	20240625	134200	75711250	9660	9660	9660	9660	0
370	20240625	134100	75711250	9660	9660	9660	9660	0
371	20240625	134000	75711250	9660	9660	9660	9660	0
372	20240625	133900	75711250	9660	9640	9660	9640	41
373	20240625	133800	75315660	9540	9540	9540	9540	1
374	20240625	133700	75306120	9530	9530	9530	9530	0
375	20240625	133600	75306120	9530	9530	9530	9530	0
376	20240625	133500	75306120	9530	9540	9540	9530	10
377	20240625	133400	75210770	9540	9560	9570	9540	17
378	20240625	133300	75048250	9650	9650	9650	9650	0
379	20240625	133200	75048250	9650	9650	9650	9650	0
380	20240625	133100	75048250	9650	9650	9650	9650	0
381	20240625	133000	75048250	9650	9650	9650	9650	0
382	20240625	132900	75048250	9650	9650	9650	9650	0
383	20240625	132800	75048250	9650	9650	9650	9650	0
384	20240625	132700	75048250	9650	9650	9650	9650	0
385	20240625	132600	75048250	9650	9650	9650	9650	0
386	20240625	132500	75048250	9650	9650	9650	9650	0
387	20240625	132400	75048250	9650	9650	9650	9650	0
388	20240625	132300	75048250	9650	9650	9650	9650	0
389	20240625	132200	75048250	9650	9650	9650	9650	0
390	20240625	132100	75048250	9650	9650	9650	9650	0
391	20240625	132000	75048250	9650	9650	9650	9650	0
392	20240625	131900	75048250	9650	9650	9650	9650	0
393	20240625	131800	75048250	9650	9650	9650	9650	0
394	20240625	131700	75048250	9650	9650	9650	9650	0
395	20240625	131600	75048250	9650	9650	9650	9650	0
396	20240625	131500	75048250	9650	9650	9650	9650	0
397	20240625	131400	75048250	9650	9650	9650	9650	0
398	20240625	131300	75048250	9650	9650	9650	9650	0
399	20240625	131200	75048250	9650	9650	9650	9650	0
400	20240625	131100	75048250	9650	9650	9650	9650	1
401	20240625	131000	75038600	9560	9560	9560	9560	0
402	20240625	130900	75038600	9560	9560	9560	9560	1
403	20240625	130800	75029040	9560	9560	9560	9560	0
404	20240625	130700	75029040	9560	9560	9560	9560	0
405	20240625	130600	75029040	9560	9560	9560	9560	0
406	20240625	130500	75029040	9560	9560	9560	9560	0
407	20240625	130400	75029040	9560	9560	9560	9560	0
408	20240625	130300	75029040	9560	9560	9560	9560	1
409	20240625	130200	75019480	9560	9560	9560	9560	0
410	20240625	130100	75019480	9560	9560	9560	9560	0
411	20240625	130000	75019480	9560	9560	9560	9560	0
412	20240625	125900	75019480	9560	9560	9560	9560	0
413	20240625	125800	75019480	9560	9560	9560	9560	0
414	20240625	125700	75019480	9560	9560	9560	9560	1
415	20240625	125600	75009920	9560	9650	9650	9560	90
416	20240625	125500	74145470	9650	9650	9650	9650	0
417	20240625	125400	74145470	9650	9650	9650	9650	1
418	20240625	125300	74135820	9540	9540	9540	9540	0
419	20240625	125200	74135820	9540	9540	9540	9540	0
420	20240625	125100	74135820	9540	9540	9540	9540	1
421	20240625	125000	74126280	9540	9540	9540	9540	0
422	20240625	124900	74126280	9540	9570	9570	9540	155
423	20240625	124800	72646940	9550	9550	9550	9550	0
424	20240625	124700	72646940	9550	9560	9660	9550	1007
425	20240625	124600	62920550	9640	9640	9640	9640	0
426	20240625	124500	62920550	9640	9640	9640	9640	0
427	20240625	124400	62920550	9640	9640	9640	9640	0
428	20240625	124300	62920550	9640	9640	9640	9640	0
429	20240625	124200	62920550	9640	9640	9640	9640	0
430	20240625	124100	62920550	9640	9640	9640	9640	0
431	20240625	124000	62920550	9640	9640	9640	9640	0
432	20240625	123900	62920550	9640	9640	9640	9640	0
433	20240625	123800	62920550	9640	9640	9640	9640	1
434	20240625	123700	62910910	9550	9550	9550	9550	90
435	20240625	123600	62051410	9540	9540	9540	9540	0
436	20240625	123500	62051410	9540	9540	9540	9540	0
437	20240625	123400	62051410	9540	9540	9540	9540	0
438	20240625	123300	62051410	9540	9540	9540	9540	0
439	20240625	123200	62051410	9540	9540	9540	9540	0
440	20240625	123100	62051410	9540	9540	9540	9540	0
441	20240625	123000	62051410	9540	9650	9650	9540	1188
442	20240625	122900	50695890	9690	9710	9710	9690	53
443	20240625	122800	50182290	9720	9720	9720	9720	0
444	20240625	122700	50182290	9720	9720	9720	9720	0
445	20240625	122600	50182290	9720	9720	9720	9720	0
446	20240625	122500	50182290	9720	9720	9720	9720	0
447	20240625	122400	50182290	9720	9720	9720	9720	0
448	20240625	122300	50182290	9720	9720	9720	9720	0
449	20240625	122200	50182290	9720	9720	9720	9720	0
450	20240625	122100	50182290	9720	9720	9720	9720	0
451	20240625	122000	50182290	9720	9720	9720	9720	0
452	20240625	121900	50182290	9720	9720	9720	9720	0
453	20240625	121800	50182290	9720	9720	9720	9720	0
454	20240625	121700	50182290	9720	9720	9720	9720	0
455	20240625	121600	50182290	9720	9720	9720	9720	0
456	20240625	121500	50182290	9720	9720	9720	9720	0
457	20240625	121400	50182290	9720	9720	9720	9720	0
458	20240625	121300	50182290	9720	9720	9720	9720	0
459	20240625	121200	50182290	9720	9720	9720	9720	0
460	20240625	121100	50182290	9720	9720	9720	9720	0
461	20240625	121000	50182290	9720	9720	9720	9720	0
462	20240625	120900	50182290	9720	9720	9720	9720	0
463	20240625	120800	50182290	9720	9720	9720	9720	0
464	20240625	120700	50182290	9720	9720	9720	9720	0
465	20240625	120600	50182290	9720	9720	9720	9720	1
466	20240625	120500	50172570	9730	9730	9730	9730	0
467	20240625	120400	50172570	9730	9730	9730	9730	0
468	20240625	120300	50172570	9730	9730	9730	9730	0
469	20240625	120200	50172570	9730	9730	9730	9730	0
470	20240625	120100	50172570	9730	9730	9730	9730	0
471	20240625	120000	50172570	9730	9730	9730	9730	0
472	20240625	115900	50172570	9730	9730	9730	9730	0
473	20240625	115800	50172570	9730	9730	9730	9730	0
474	20240625	115700	50172570	9730	9730	9730	9730	0
475	20240625	115600	50172570	9730	9730	9730	9730	0
476	20240625	115500	50172570	9730	9730	9730	9730	0
477	20240625	115400	50172570	9730	9730	9730	9730	0
478	20240625	115300	50172570	9730	9730	9730	9730	0
479	20240625	115200	50172570	9730	9730	9730	9730	0
480	20240625	115100	50172570	9730	9730	9730	9730	0
481	20240625	115000	50172570	9730	9730	9730	9730	0
482	20240625	114900	50172570	9730	9730	9730	9730	0
483	20240625	114800	50172570	9730	9730	9730	9730	0
484	20240625	114700	50172570	9730	9730	9730	9730	0
485	20240625	114600	50172570	9730	9730	9730	9730	0
486	20240625	114500	50172570	9730	9730	9730	9730	0
487	20240625	114400	50172570	9730	9730	9730	9730	0
488	20240625	114300	50172570	9730	9730	9730	9730	0
489	20240625	114200	50172570	9730	9730	9730	9730	0
490	20240625	114100	50172570	9730	9730	9730	9730	0
491	20240625	114000	50172570	9730	9730	9730	9730	0
492	20240625	113900	50172570	9730	9730	9730	9730	0
493	20240625	113800	50172570	9730	9730	9730	9730	0
494	20240625	113700	50172570	9730	9730	9730	9730	1
495	20240625	113600	50162840	9740	9740	9740	9740	0
496	20240625	113500	50162840	9740	9740	9740	9740	0
497	20240625	113400	50162840	9740	9690	9770	9690	11
498	20240625	113300	50055990	9690	9660	9690	9660	142
499	20240625	113200	48680640	9660	9660	9660	9660	0
500	20240625	113100	48680640	9660	9680	9680	9660	3
501	20240625	113000	48651630	9600	9600	9600	9600	0
502	20240625	112900	48651630	9600	9600	9600	9600	0
503	20240625	112800	48651630	9600	9600	9600	9600	0
504	20240625	112700	48651630	9600	9600	9600	9600	0
505	20240625	112600	48651630	9600	9600	9600	9600	0
506	20240625	112500	48651630	9600	9690	9690	9590	45
507	20240625	112400	48216630	9690	9690	9690	9690	60
508	20240625	112300	47635230	9690	9670	9690	9670	172
509	20240625	112200	45969810	9670	9650	9670	9650	15
510	20240625	112100	45825000	9610	9610	9610	9610	102
511	20240625	112000	44844780	9570	9570	9570	9570	36
512	20240625	111900	44500260	9570	9570	9570	9570	0
513	20240625	111800	44500260	9570	9570	9570	9570	0
514	20240625	111700	44500260	9570	9570	9570	9570	0
515	20240625	111600	44500260	9570	9570	9570	9570	1
516	20240625	111500	44490690	9560	9560	9560	9560	0
517	20240625	111400	44490690	9560	9560	9560	9560	0
518	20240625	111300	44490690	9560	9560	9560	9560	0
519	20240625	111200	44490690	9560	9560	9560	9560	0
520	20240625	111100	44490690	9560	9560	9560	9560	0
521	20240625	111000	44490690	9560	9560	9560	9560	1
522	20240625	110900	44481130	9530	9530	9530	9530	0
523	20240625	110800	44481130	9530	9530	9530	9530	0
524	20240625	110700	44481130	9530	9560	9560	9530	30
525	20240625	110600	44195170	9570	9570	9570	9570	0
526	20240625	110500	44195170	9570	9570	9570	9570	10
527	20240625	110400	44099470	9540	9540	9540	9540	0
528	20240625	110300	44099470	9540	9540	9540	9540	0
529	20240625	110200	44099470	9540	9540	9540	9540	0
530	20240625	110100	44099470	9540	9540	9540	9540	0
531	20240625	110000	44099470	9540	9530	9540	9530	14
532	20240625	105900	43966040	9530	9530	9530	9530	0
533	20240625	105800	43966040	9530	9530	9530	9530	6
534	20240625	105700	43908860	9540	9540	9540	9540	1
535	20240625	105600	43899320	9530	9530	9530	9530	13
536	20240625	105500	43775430	9530	9530	9530	9530	1
537	20240625	105400	43765900	9550	9560	9560	9550	2
538	20240625	105300	43746790	9550	9550	9550	9550	0
539	20240625	105200	43746790	9550	9540	9550	9530	26
540	20240625	105100	43498660	9530	9530	9530	9530	14
541	20240625	105000	43365240	9530	9530	9530	9530	0
542	20240625	104900	43365240	9530	9530	9530	9530	8
543	20240625	104800	43289000	9530	9530	9530	9530	0
544	20240625	104700	43289000	9530	9530	9530	9530	12
545	20240625	104600	43174640	9530	9530	9530	9530	13
546	20240625	104500	43050750	9530	9530	9530	9530	0
547	20240625	104400	43050750	9530	9530	9530	9530	136
548	20240625	104300	41754670	9530	9530	9530	9530	317
549	20240625	104200	38733660	9540	9540	9540	9540	16
550	20240625	104100	38581020	9530	9530	9530	9530	0
551	20240625	104000	38581020	9530	9530	9530	9530	8
552	20240625	103900	38504780	9530	9530	9530	9530	0
553	20240625	103800	38504780	9530	9540	9540	9530	11
554	20240625	103700	38399850	9530	9540	9540	9530	27
555	20240625	103600	38142530	9530	9520	9530	9520	432
556	20240625	103500	34025640	9510	9510	9510	9510	6
557	20240625	103400	33968580	9520	9520	9520	9520	1
558	20240625	103300	33959060	9510	9510	9510	9510	20
559	20240625	103200	33768860	9510	9510	9510	9510	7
560	20240625	103100	33702290	9520	9520	9520	9520	0
561	20240625	103000	33702290	9520	9510	9520	9510	17
562	20240625	102900	33540610	9530	9530	9530	9530	0
563	20240625	102800	33540610	9530	9530	9530	9530	12
564	20240625	102700	33426250	9510	9520	9530	9510	121
565	20240625	102600	32274430	9520	9520	9520	9520	0
566	20240625	102500	32274430	9520	9520	9520	9520	8
567	20240625	102400	32198270	9520	9520	9520	9520	0
568	20240625	102300	32198270	9520	9520	9520	9520	8
569	20240625	102200	32122110	9530	9530	9530	9530	7
570	20240625	102100	32055400	9520	9520	9520	9520	8
571	20240625	102000	31979240	9520	9520	9520	9520	7
572	20240625	101900	31912600	9530	9530	9530	9530	1
573	20240625	101800	31903070	9520	9520	9520	9520	6
574	20240625	101700	31845950	9530	9530	9530	9530	1
575	20240625	101600	31836420	9520	9520	9520	9520	6
576	20240625	101500	31779300	9530	9530	9530	9530	0
577	20240625	101400	31779300	9530	9530	9530	9530	10
578	20240625	101300	31684000	9520	9520	9520	9520	1
579	20240625	101200	31674480	9530	9530	9530	9530	1
580	20240625	101100	31664950	9530	9530	9530	9530	7
581	20240625	101000	31598240	9530	9530	9530	9530	2
582	20240625	100900	31579180	9530	9530	9530	9530	97
583	20240625	100800	30654770	9530	9530	9530	9530	28
584	20240625	100700	30387930	9530	9530	9530	9530	6
585	20240625	100600	30330750	9540	9540	9540	9540	11
586	20240625	100500	30225810	9550	9550	9550	9550	1
587	20240625	100400	30216260	9540	9550	9550	9540	2
588	20240625	100300	30197170	9530	9530	9530	9530	0
589	20240625	100200	30197170	9530	9560	9560	9530	4
590	20240625	100100	30158990	9540	9540	9540	9540	1
591	20240625	100000	30149450	9520	9560	9560	9520	112
592	20240625	095900	29081640	9550	9580	9580	9550	811
593	20240625	095800	21330470	9580	9590	9600	9580	113
594	20240625	095700	20245910	9580	9580	9580	9580	7
595	20240625	095600	20178850	9590	9590	9590	9590	3
596	20240625	095500	20150080	9580	9580	9580	9580	10
597	20240625	095400	20054280	9580	9580	9580	9580	7
598	20240625	095300	19987220	9590	9590	9590	9590	0
599	20240625	095200	19987220	9590	9590	9590	9590	0
600	20240625	095100	19987220	9590	9590	9590	9590	0
601	20240625	095000	19987220	9590	9590	9590	9590	12
602	20240625	094900	19872140	9590	9590	9590	9590	0
603	20240625	094800	19872140	9590	9590	9590	9590	0
604	20240625	094700	19872140	9590	9590	9590	9590	10
605	20240625	094600	19776240	9580	9580	9580	9580	0
606	20240625	094500	19776240	9580	9570	9580	9570	40
607	20240625	094400	19393430	9570	9570	9570	9570	0
608	20240625	094300	19393430	9570	9570	9570	9570	18
609	20240625	094200	19221170	9570	9570	9570	9570	0
610	20240625	094100	19221170	9570	9570	9570	9570	26
611	20240625	094000	18972350	9570	9570	9570	9570	202
612	20240625	093900	17039210	9570	9570	9570	9570	0
613	20240625	093800	17039210	9570	9570	9570	9570	1
614	20240625	093700	17029640	9590	9590	9590	9590	1
615	20240625	093600	17020050	9570	9580	9580	9570	30
616	20240625	093500	16732710	9580	9580	9580	9580	1
617	20240625	093400	16723130	9590	9590	9590	9590	201
618	20240625	093300	14795540	9600	9600	9600	9600	1
619	20240625	093200	14785940	9590	9590	9590	9590	0
620	20240625	093100	14785940	9590	9590	9590	9590	30
621	20240625	093000	14498240	9570	9570	9570	9570	0
622	20240625	092900	14498240	9570	9570	9570	9570	1
623	20240625	092800	14488670	9580	9580	9590	9580	31
624	20240625	092700	14191680	9580	9610	9610	9580	541
625	20240625	092600	9006100	9610	9610	9610	9610	2
626	20240625	092500	8986880	9680	9620	9680	9620	24
627	20240625	092400	8755920	9610	9610	9610	9610	9
628	20240625	092300	8669430	9610	9610	9610	9610	0
629	20240625	092200	8669430	9610	9610	9610	9610	0
630	20240625	092100	8669430	9610	9610	9610	9610	0
631	20240625	092000	8669430	9610	9610	9610	9610	0
632	20240625	091900	8669430	9610	9630	9690	9600	132
633	20240625	091800	7400360	9620	9620	9620	9620	45
634	20240625	091700	6967460	9620	9650	9650	9620	7
635	20240625	091600	6900060	9660	9660	9660	9660	0
636	20240625	091500	6900060	9660	9660	9660	9660	15
637	20240625	091400	6755160	9660	9680	9680	9660	3
638	20240625	091300	6726150	9630	9630	9630	9630	1
639	20240625	091200	6716520	9690	9640	9690	9640	16
640	20240625	091100	6562210	9650	9650	9650	9650	0
641	20240625	091000	6562210	9650	9660	9660	9650	2
642	20240625	090900	6542900	9670	9680	9680	9670	2
643	20240625	090800	6523550	9620	9620	9620	9620	0
644	20240625	090700	6523550	9620	9620	9620	9620	7
645	20240625	090600	6456210	9580	9580	9580	9580	0
646	20240625	090500	6456210	9580	9690	9690	9580	6
647	20240625	090400	6398600	9570	9570	9570	9570	0
648	20240625	090300	6398600	9570	9580	9580	9570	7
649	20240625	090200	6331590	9580	9580	9580	9570	16
650	20240625	090100	6178340	9610	9610	9610	9610	0
651	20240625	090000	6178340	9610	9610	9610	9590	643