KissMeData/265740/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	210000	282222510	8680	8680	8680	8680	978
3	20240625	205900	282222510	8680	8680	8680	8680	0
4	20240625	205800	282222510	8680	8680	8680	8680	0
5	20240625	205700	282222510	8680	8680	8680	8680	0
6	20240625	205600	282222510	8680	8680	8680	8680	0
7	20240625	205500	282222510	8680	8680	8680	8680	0
8	20240625	205400	282222510	8680	8680	8680	8680	0
9	20240625	205300	282222510	8680	8680	8680	8680	0
10	20240625	205200	282222510	8680	8680	8680	8680	0
11	20240625	205100	282222510	8680	8680	8680	8680	0
12	20240625	205000	282222510	8680	8680	8680	8680	0
13	20240625	204900	282222510	8680	8680	8680	8680	0
14	20240625	204800	282222510	8680	8680	8680	8680	0
15	20240625	204700	282222510	8680	8680	8680	8680	0
16	20240625	204600	282222510	8680	8680	8680	8680	0
17	20240625	204500	282222510	8680	8680	8680	8680	0
18	20240625	204400	282222510	8680	8680	8680	8680	0
19	20240625	204300	282222510	8680	8680	8680	8680	0
20	20240625	204200	282222510	8680	8680	8680	8680	0
21	20240625	204100	282222510	8680	8680	8680	8680	0
22	20240625	204000	282222510	8680	8680	8680	8680	0
23	20240625	203900	282222510	8680	8680	8680	8680	0
24	20240625	203800	282222510	8680	8680	8680	8680	0
25	20240625	203700	282222510	8680	8680	8680	8680	0
26	20240625	203600	282222510	8680	8680	8680	8680	0
27	20240625	203500	282222510	8680	8680	8680	8680	0
28	20240625	203400	282222510	8680	8680	8680	8680	0
29	20240625	203300	282222510	8680	8680	8680	8680	0
30	20240625	203200	282222510	8680	8680	8680	8680	0
31	20240625	203100	282222510	8680	8680	8680	8680	0
32	20240625	203000	282222510	8680	8680	8680	8680	978
33	20240625	202900	282222510	8680	8680	8680	8680	0
34	20240625	202800	282222510	8680	8680	8680	8680	0
35	20240625	202700	282222510	8680	8680	8680	8680	0
36	20240625	202600	282222510	8680	8680	8680	8680	0
37	20240625	202500	282222510	8680	8680	8680	8680	0
38	20240625	202400	282222510	8680	8680	8680	8680	0
39	20240625	202300	282222510	8680	8680	8680	8680	0
40	20240625	202200	282222510	8680	8680	8680	8680	0
41	20240625	202100	282222510	8680	8680	8680	8680	0
42	20240625	202000	282222510	8680	8680	8680	8680	0
43	20240625	201900	282222510	8680	8680	8680	8680	0
44	20240625	201800	282222510	8680	8680	8680	8680	0
45	20240625	201700	282222510	8680	8680	8680	8680	0
46	20240625	201600	282222510	8680	8680	8680	8680	0
47	20240625	201500	282222510	8680	8680	8680	8680	0
48	20240625	201400	282222510	8680	8680	8680	8680	0
49	20240625	201300	282222510	8680	8680	8680	8680	0
50	20240625	201200	282222510	8680	8680	8680	8680	0
51	20240625	201100	282222510	8680	8680	8680	8680	0
52	20240625	201000	282222510	8680	8680	8680	8680	0
53	20240625	200900	282222510	8680	8680	8680	8680	0
54	20240625	200800	282222510	8680	8680	8680	8680	0
55	20240625	200700	282222510	8680	8680	8680	8680	0
56	20240625	200600	282222510	8680	8680	8680	8680	0
57	20240625	200500	282222510	8680	8680	8680	8680	0
58	20240625	200400	282222510	8680	8680	8680	8680	0
59	20240625	200300	282222510	8680	8680	8680	8680	0
60	20240625	200200	282222510	8680	8680	8680	8680	0
61	20240625	200100	282222510	8680	8680	8680	8680	0
62	20240625	200000	282222510	8680	8680	8680	8680	978
63	20240625	195900	282222510	8680	8680	8680	8680	0
64	20240625	195800	282222510	8680	8680	8680	8680	0
65	20240625	195700	282222510	8680	8680	8680	8680	0
66	20240625	195600	282222510	8680	8680	8680	8680	0
67	20240625	195500	282222510	8680	8680	8680	8680	0
68	20240625	195400	282222510	8680	8680	8680	8680	0
69	20240625	195300	282222510	8680	8680	8680	8680	0
70	20240625	195200	282222510	8680	8680	8680	8680	0
71	20240625	195100	282222510	8680	8680	8680	8680	0
72	20240625	195000	282222510	8680	8680	8680	8680	0
73	20240625	194900	282222510	8680	8680	8680	8680	0
74	20240625	194800	282222510	8680	8680	8680	8680	0
75	20240625	194700	282222510	8680	8680	8680	8680	0
76	20240625	194600	282222510	8680	8680	8680	8680	0
77	20240625	194500	282222510	8680	8680	8680	8680	0
78	20240625	194400	282222510	8680	8680	8680	8680	0
79	20240625	194300	282222510	8680	8680	8680	8680	0
80	20240625	194200	282222510	8680	8680	8680	8680	0
81	20240625	194100	282222510	8680	8680	8680	8680	0
82	20240625	194000	282222510	8680	8680	8680	8680	0
83	20240625	193900	282222510	8680	8680	8680	8680	0
84	20240625	193800	282222510	8680	8680	8680	8680	0
85	20240625	193700	282222510	8680	8680	8680	8680	0
86	20240625	193600	282222510	8680	8680	8680	8680	0
87	20240625	193500	282222510	8680	8680	8680	8680	0
88	20240625	193400	282222510	8680	8680	8680	8680	0
89	20240625	193300	282222510	8680	8680	8680	8680	0
90	20240625	193200	282222510	8680	8680	8680	8680	0
91	20240625	193100	282222510	8680	8680	8680	8680	0
92	20240625	193000	282222510	8680	8680	8680	8680	978
93	20240625	192900	282222510	8680	8680	8680	8680	0
94	20240625	192800	282222510	8680	8680	8680	8680	0
95	20240625	192700	282222510	8680	8680	8680	8680	0
96	20240625	192600	282222510	8680	8680	8680	8680	0
97	20240625	192500	282222510	8680	8680	8680	8680	0
98	20240625	192400	282222510	8680	8680	8680	8680	0
99	20240625	192300	282222510	8680	8680	8680	8680	0
100	20240625	192200	282222510	8680	8680	8680	8680	0
101	20240625	192100	282222510	8680	8680	8680	8680	0
102	20240625	192000	282222510	8680	8680	8680	8680	0
103	20240625	191900	282222510	8680	8680	8680	8680	0
104	20240625	191800	282222510	8680	8680	8680	8680	0
105	20240625	191700	282222510	8680	8680	8680	8680	0
106	20240625	191600	282222510	8680	8680	8680	8680	0
107	20240625	191500	282222510	8680	8680	8680	8680	0
108	20240625	191400	282222510	8680	8680	8680	8680	0
109	20240625	191300	282222510	8680	8680	8680	8680	0
110	20240625	191200	282222510	8680	8680	8680	8680	0
111	20240625	191100	282222510	8680	8680	8680	8680	0
112	20240625	191000	282222510	8680	8680	8680	8680	0
113	20240625	190900	282222510	8680	8680	8680	8680	0
114	20240625	190800	282222510	8680	8680	8680	8680	0
115	20240625	190700	282222510	8680	8680	8680	8680	0
116	20240625	190600	282222510	8680	8680	8680	8680	0
117	20240625	190500	282222510	8680	8680	8680	8680	0
118	20240625	190400	282222510	8680	8680	8680	8680	0
119	20240625	190300	282222510	8680	8680	8680	8680	0
120	20240625	190200	282222510	8680	8680	8680	8680	0
121	20240625	190100	282222510	8680	8680	8680	8680	0
122	20240625	190000	282222510	8680	8680	8680	8680	978
123	20240625	185900	282222510	8680	8680	8680	8680	0
124	20240625	185800	282222510	8680	8680	8680	8680	0
125	20240625	185700	282222510	8680	8680	8680	8680	0
126	20240625	185600	282222510	8680	8680	8680	8680	0
127	20240625	185500	282222510	8680	8680	8680	8680	0
128	20240625	185400	282222510	8680	8680	8680	8680	0
129	20240625	185300	282222510	8680	8680	8680	8680	0
130	20240625	185200	282222510	8680	8680	8680	8680	0
131	20240625	185100	282222510	8680	8680	8680	8680	0
132	20240625	185000	282222510	8680	8680	8680	8680	0
133	20240625	184900	282222510	8680	8680	8680	8680	0
134	20240625	184800	282222510	8680	8680	8680	8680	0
135	20240625	184700	282222510	8680	8680	8680	8680	0
136	20240625	184600	282222510	8680	8680	8680	8680	0
137	20240625	184500	282222510	8680	8680	8680	8680	0
138	20240625	184400	282222510	8680	8680	8680	8680	0
139	20240625	184300	282222510	8680	8680	8680	8680	0
140	20240625	184200	282222510	8680	8680	8680	8680	0
141	20240625	184100	282222510	8680	8680	8680	8680	0
142	20240625	184000	282222510	8680	8680	8680	8680	0
143	20240625	183900	282222510	8680	8680	8680	8680	0
144	20240625	183800	282222510	8680	8680	8680	8680	0
145	20240625	183700	282222510	8680	8680	8680	8680	0
146	20240625	183600	282222510	8680	8680	8680	8680	0
147	20240625	183500	282222510	8680	8680	8680	8680	0
148	20240625	183400	282222510	8680	8680	8680	8680	0
149	20240625	183300	282222510	8680	8680	8680	8680	0
150	20240625	183200	282222510	8680	8680	8680	8680	0
151	20240625	183100	282222510	8680	8680	8680	8680	0
152	20240625	183000	282222510	8680	8680	8680	8680	978
153	20240625	182900	282222510	8680	8680	8680	8680	0
154	20240625	182800	282222510	8680	8680	8680	8680	0
155	20240625	182700	282222510	8680	8680	8680	8680	0
156	20240625	182600	282222510	8680	8680	8680	8680	0
157	20240625	182500	282222510	8680	8680	8680	8680	0
158	20240625	182400	282222510	8680	8680	8680	8680	0
159	20240625	182300	282222510	8680	8680	8680	8680	0
160	20240625	182200	282222510	8680	8680	8680	8680	0
161	20240625	182100	282222510	8680	8680	8680	8680	0
162	20240625	182000	282222510	8680	8680	8680	8680	0
163	20240625	181900	282222510	8680	8680	8680	8680	0
164	20240625	181800	282222510	8680	8680	8680	8680	0
165	20240625	181700	282222510	8680	8680	8680	8680	0
166	20240625	181600	282222510	8680	8680	8680	8680	0
167	20240625	181500	282222510	8680	8680	8680	8680	0
168	20240625	181400	282222510	8680	8680	8680	8680	0
169	20240625	181300	282222510	8680	8680	8680	8680	0
170	20240625	181200	282222510	8680	8680	8680	8680	0
171	20240625	181100	282222510	8680	8680	8680	8680	0
172	20240625	181000	282222510	8680	8680	8680	8680	0
173	20240625	180900	282222510	8680	8680	8680	8680	0
174	20240625	180800	282222510	8680	8680	8680	8680	0
175	20240625	180700	282222510	8680	8680	8680	8680	0
176	20240625	180600	282222510	8680	8680	8680	8680	0
177	20240625	180500	282222510	8680	8680	8680	8680	0
178	20240625	180400	282222510	8680	8680	8680	8680	0
179	20240625	180300	282222510	8680	8680	8680	8680	0
180	20240625	180200	282222510	8680	8680	8680	8680	0
181	20240625	180100	282222510	8680	8680	8680	8680	0
182	20240625	180000	282222510	8680	8680	8680	8680	978
183	20240625	175900	282222510	8680	8680	8680	8680	0
184	20240625	175800	282222510	8680	8680	8680	8680	0
185	20240625	175700	282222510	8680	8680	8680	8680	0
186	20240625	175600	282222510	8680	8680	8680	8680	0
187	20240625	175500	282222510	8680	8680	8680	8680	0
188	20240625	175400	282222510	8680	8680	8680	8680	0
189	20240625	175300	282222510	8680	8680	8680	8680	0
190	20240625	175200	282222510	8680	8680	8680	8680	0
191	20240625	175100	282222510	8680	8680	8680	8680	0
192	20240625	175000	282222510	8680	8680	8680	8680	0
193	20240625	174900	282222510	8680	8680	8680	8680	0
194	20240625	174800	282222510	8680	8680	8680	8680	0
195	20240625	174700	282222510	8680	8680	8680	8680	0
196	20240625	174600	282222510	8680	8680	8680	8680	0
197	20240625	174500	282222510	8680	8680	8680	8680	0
198	20240625	174400	282222510	8680	8680	8680	8680	0
199	20240625	174300	282222510	8680	8680	8680	8680	0
200	20240625	174200	282222510	8680	8680	8680	8680	0
201	20240625	174100	282222510	8680	8680	8680	8680	0
202	20240625	174000	282222510	8680	8680	8680	8680	0
203	20240625	173900	282222510	8680	8680	8680	8680	0
204	20240625	173800	282222510	8680	8680	8680	8680	0
205	20240625	173700	282222510	8680	8680	8680	8680	0
206	20240625	173600	282222510	8680	8680	8680	8680	0
207	20240625	173500	282222510	8680	8680	8680	8680	0
208	20240625	173400	282222510	8680	8680	8680	8680	0
209	20240625	173300	282222510	8680	8680	8680	8680	0
210	20240625	173200	282222510	8680	8680	8680	8680	0
211	20240625	173100	282222510	8680	8680	8680	8680	0
212	20240625	173000	282222510	8680	8680	8680	8680	978
213	20240625	172900	282222510	8680	8680	8680	8680	0
214	20240625	172800	282222510	8680	8680	8680	8680	0
215	20240625	172700	282222510	8680	8680	8680	8680	0
216	20240625	172600	282222510	8680	8680	8680	8680	0
217	20240625	172500	282222510	8680	8680	8680	8680	0
218	20240625	172400	282222510	8680	8680	8680	8680	0
219	20240625	172300	282222510	8680	8680	8680	8680	0
220	20240625	172200	282222510	8680	8680	8680	8680	0
221	20240625	172100	282222510	8680	8680	8680	8680	0
222	20240625	172000	282222510	8680	8680	8680	8680	0
223	20240625	171900	282222510	8680	8680	8680	8680	0
224	20240625	171800	282222510	8680	8680	8680	8680	0
225	20240625	171700	282222510	8680	8680	8680	8680	0
226	20240625	171600	282222510	8680	8680	8680	8680	0
227	20240625	171500	282222510	8680	8680	8680	8680	0
228	20240625	171400	282222510	8680	8680	8680	8680	0
229	20240625	171300	282222510	8680	8680	8680	8680	0
230	20240625	171200	282222510	8680	8680	8680	8680	0
231	20240625	171100	282222510	8680	8680	8680	8680	0
232	20240625	171000	282222510	8680	8680	8680	8680	0
233	20240625	170900	282222510	8680	8680	8680	8680	0
234	20240625	170800	282222510	8680	8680	8680	8680	0
235	20240625	170700	282222510	8680	8680	8680	8680	0
236	20240625	170600	282222510	8680	8680	8680	8680	0
237	20240625	170500	282222510	8680	8680	8680	8680	0
238	20240625	170400	282222510	8680	8680	8680	8680	0
239	20240625	170300	282222510	8680	8680	8680	8680	0
240	20240625	170200	282222510	8680	8680	8680	8680	0
241	20240625	170100	282222510	8680	8680	8680	8680	0
242	20240625	170000	282222510	8680	8680	8680	8680	978
243	20240625	165900	282222510	8680	8680	8680	8680	0
244	20240625	165800	282222510	8680	8680	8680	8680	0
245	20240625	165700	282222510	8680	8680	8680	8680	0
246	20240625	165600	282222510	8680	8680	8680	8680	0
247	20240625	165500	282222510	8680	8680	8680	8680	0
248	20240625	165400	282222510	8680	8680	8680	8680	0
249	20240625	165300	282222510	8680	8680	8680	8680	0
250	20240625	165200	282222510	8680	8680	8680	8680	0
251	20240625	165100	282222510	8680	8680	8680	8680	0
252	20240625	165000	282222510	8680	8680	8680	8680	0
253	20240625	164900	282222510	8680	8680	8680	8680	0
254	20240625	164800	282222510	8680	8680	8680	8680	0
255	20240625	164700	282222510	8680	8680	8680	8680	0
256	20240625	164600	282222510	8680	8680	8680	8680	0
257	20240625	164500	282222510	8680	8680	8680	8680	0
258	20240625	164400	282222510	8680	8680	8680	8680	0
259	20240625	164300	282222510	8680	8680	8680	8680	0
260	20240625	164200	282222510	8680	8680	8680	8680	0
261	20240625	164100	282222510	8680	8680	8680	8680	0
262	20240625	164000	282222510	8680	8680	8680	8680	0
263	20240625	163900	282222510	8680	8680	8680	8680	0
264	20240625	163800	282222510	8680	8680	8680	8680	0
265	20240625	163700	282222510	8680	8680	8680	8680	0
266	20240625	163600	282222510	8680	8680	8680	8680	0
267	20240625	163500	282222510	8680	8680	8680	8680	0
268	20240625	163400	282222510	8680	8680	8680	8680	0
269	20240625	163300	282222510	8680	8680	8680	8680	0
270	20240625	163200	282222510	8680	8680	8680	8680	0
271	20240625	163100	282222510	8680	8680	8680	8680	0
272	20240625	163000	282222510	8680	8680	8680	8680	978
273	20240625	162900	282222510	8680	8680	8680	8680	0
274	20240625	162800	282222510	8680	8680	8680	8680	0
275	20240625	162700	282222510	8680	8680	8680	8680	0
276	20240625	162600	282222510	8680	8680	8680	8680	0
277	20240625	162500	282222510	8680	8680	8680	8680	0
278	20240625	162400	282222510	8680	8680	8680	8680	0
279	20240625	162300	282222510	8680	8680	8680	8680	0
280	20240625	162200	282222510	8680	8680	8680	8680	0
281	20240625	162100	282222510	8680	8680	8680	8680	0
282	20240625	162000	282222510	8680	8680	8680	8680	0
283	20240625	161900	282222510	8680	8680	8680	8680	0
284	20240625	161800	282222510	8680	8680	8680	8680	0
285	20240625	161700	282222510	8680	8680	8680	8680	0
286	20240625	161600	282222510	8680	8680	8680	8680	0
287	20240625	161500	282222510	8680	8680	8680	8680	0
288	20240625	161400	282222510	8680	8680	8680	8680	0
289	20240625	161300	282222510	8680	8680	8680	8680	0
290	20240625	161200	282222510	8680	8680	8680	8680	0
291	20240625	161100	282222510	8680	8680	8680	8680	0
292	20240625	161000	282222510	8680	8680	8680	8680	0
293	20240625	160900	282222510	8680	8680	8680	8680	0
294	20240625	160800	282222510	8680	8680	8680	8680	0
295	20240625	160700	282222510	8680	8680	8680	8680	0
296	20240625	160600	282222510	8680	8680	8680	8680	0
297	20240625	160500	282222510	8680	8680	8680	8680	0
298	20240625	160400	282222510	8680	8680	8680	8680	0
299	20240625	160300	282222510	8680	8680	8680	8680	0
300	20240625	160200	282222510	8680	8680	8680	8680	0
301	20240625	160100	282222510	8680	8680	8680	8680	0
302	20240625	160000	282222510	8680	8680	8680	8680	978
303	20240625	155900	282222510	8680	8680	8680	8680	0
304	20240625	155800	282222510	8680	8680	8680	8680	0
305	20240625	155700	282222510	8680	8680	8680	8680	0
306	20240625	155600	282222510	8680	8680	8680	8680	0
307	20240625	155500	282222510	8680	8680	8680	8680	0
308	20240625	155400	282222510	8680	8680	8680	8680	0
309	20240625	155300	282222510	8680	8680	8680	8680	0
310	20240625	155200	282222510	8680	8680	8680	8680	0
311	20240625	155100	282222510	8680	8680	8680	8680	0
312	20240625	155000	282222510	8680	8680	8680	8680	0
313	20240625	154900	282222510	8680	8680	8680	8680	0
314	20240625	154800	282222510	8680	8680	8680	8680	0
315	20240625	154700	282222510	8680	8680	8680	8680	0
316	20240625	154600	282222510	8680	8680	8680	8680	0
317	20240625	154500	282222510	8680	8680	8680	8680	0
318	20240625	154400	282222510	8680	8680	8680	8680	0
319	20240625	154300	282222510	8680	8680	8680	8680	0
320	20240625	154200	282222510	8680	8680	8680	8680	0
321	20240625	154100	282222510	8680	8680	8680	8680	0
322	20240625	154000	282222510	8680	8680	8680	8680	0
323	20240625	153900	282222510	8680	8680	8680	8680	0
324	20240625	153800	282222510	8680	8680	8680	8680	0
325	20240625	153700	282222510	8680	8680	8680	8680	0
326	20240625	153600	282222510	8680	8680	8680	8680	0
327	20240625	153500	282222510	8680	8680	8680	8680	0
328	20240625	153400	282222510	8680	8680	8680	8680	0
329	20240625	153300	282222510	8680	8680	8680	8680	0
330	20240625	153200	282222510	8680	8680	8680	8680	0
331	20240625	153100	282222510	8680	8680	8680	8680	0
332	20240625	153000	282222510	8680	8680	8680	8680	1956
333	20240625	152900	273733470	8660	8660	8660	8660	0
334	20240625	152800	273733470	8660	8660	8660	8660	0
335	20240625	152700	273733470	8660	8660	8660	8660	0
336	20240625	152600	273733470	8660	8660	8660	8660	0
337	20240625	152500	273733470	8660	8660	8660	8660	0
338	20240625	152400	273733470	8660	8660	8660	8660	0
339	20240625	152300	273733470	8660	8660	8660	8660	0
340	20240625	152200	273733470	8660	8660	8660	8660	0
341	20240625	152100	273733470	8660	8660	8660	8660	0
342	20240625	152000	273733470	8660	8660	8660	8660	0
343	20240625	151900	273733470	8660	8660	8660	8660	360
344	20240625	151800	270615870	8650	8650	8670	8650	73
345	20240625	151700	269983480	8670	8660	8670	8660	289
346	20240625	151600	267477860	8670	8670	8670	8670	6
347	20240625	151500	267425840	8680	8650	8680	8650	115
348	20240625	151400	266428840	8650	8650	8650	8650	0
349	20240625	151300	266428840	8650	8650	8650	8650	18
350	20240625	151200	266273140	8650	8620	8650	8620	110
351	20240625	151100	265324890	8620	8650	8650	8610	1096
352	20240625	151000	255883060	8640	8630	8640	8630	50
353	20240625	150900	255451550	8630	8630	8630	8630	100
354	20240625	150800	254588550	8630	8630	8630	8630	0
355	20240625	150700	254588550	8630	8630	8630	8630	0
356	20240625	150600	254588550	8630	8630	8630	8630	134
357	20240625	150500	253432130	8620	8620	8620	8620	60
358	20240625	150400	252914930	8630	8630	8630	8630	42
359	20240625	150300	252552470	8640	8640	8640	8640	450
360	20240625	150200	248664470	8650	8660	8660	8650	20
361	20240625	150100	248491460	8650	8640	8650	8640	200
362	20240625	150000	246763450	8650	8650	8650	8650	0
363	20240625	145900	246763450	8650	8650	8650	8650	76
364	20240625	145800	246106050	8650	8650	8650	8650	0
365	20240625	145700	246106050	8650	8650	8650	8650	0
366	20240625	145600	246106050	8650	8650	8650	8650	1
367	20240625	145500	246097400	8640	8640	8640	8640	86
368	20240625	145400	245354360	8630	8630	8630	8630	1
369	20240625	145300	245345730	8640	8640	8640	8640	0
370	20240625	145200	245345730	8640	8640	8640	8640	0
371	20240625	145100	245345730	8640	8640	8640	8610	87
372	20240625	145000	244596600	8620	8650	8650	8620	71
373	20240625	144900	243984550	8610	8610	8610	8610	0
374	20240625	144800	243984550	8610	8620	8620	8610	17
375	20240625	144700	243838130	8610	8610	8610	8610	0
376	20240625	144600	243838130	8610	8610	8610	8610	0
377	20240625	144500	243838130	8610	8610	8610	8610	0
378	20240625	144400	243838130	8610	8610	8610	8610	100
379	20240625	144300	242977130	8620	8620	8620	8620	316
380	20240625	144200	240253210	8630	8630	8630	8630	0
381	20240625	144100	240253210	8630	8630	8630	8630	249
382	20240625	144000	238104340	8670	8670	8670	8670	1
383	20240625	143900	238095670	8680	8680	8680	8680	0
384	20240625	143800	238095670	8680	8670	8680	8670	116
385	20240625	143700	237089740	8680	8680	8680	8680	6
386	20240625	143600	237037660	8640	8640	8640	8640	79
387	20240625	143500	236355100	8630	8630	8630	8630	46
388	20240625	143400	235958120	8630	8640	8640	8630	37
389	20240625	143300	235638490	8660	8660	8660	8660	0
390	20240625	143200	235638490	8660	8660	8660	8660	1
391	20240625	143100	235629830	8660	8660	8660	8660	0
392	20240625	143000	235629830	8660	8660	8660	8660	0
393	20240625	142900	235629830	8660	8660	8660	8660	17
394	20240625	142800	235482610	8660	8660	8660	8660	4
395	20240625	142700	235447970	8660	8660	8660	8660	42
396	20240625	142600	235084250	8660	8660	8660	8660	0
397	20240625	142500	235084250	8660	8650	8660	8650	44
398	20240625	142400	234703480	8650	8650	8650	8650	12
399	20240625	142300	234599680	8640	8630	8640	8630	58
400	20240625	142200	234098590	8630	8630	8630	8630	0
401	20240625	142100	234098590	8630	8630	8630	8630	1
402	20240625	142000	234089960	8630	8630	8630	8630	0
403	20240625	141900	234089960	8630	8630	8630	8630	0
404	20240625	141800	234089960	8630	8630	8630	8630	0
405	20240625	141700	234089960	8630	8630	8630	8630	0
406	20240625	141600	234089960	8630	8630	8630	8630	0
407	20240625	141500	234089960	8630	8630	8630	8630	0
408	20240625	141400	234089960	8630	8630	8630	8630	0
409	20240625	141300	234089960	8630	8640	8640	8620	369
410	20240625	141200	230906850	8640	8640	8640	8640	0
411	20240625	141100	230906850	8640	8640	8640	8640	5
412	20240625	141000	230863650	8640	8640	8640	8640	0
413	20240625	140900	230863650	8640	8640	8640	8640	0
414	20240625	140800	230863650	8640	8640	8640	8640	0
415	20240625	140700	230863650	8640	8640	8640	8640	0
416	20240625	140600	230863650	8640	8640	8640	8640	0
417	20240625	140500	230863650	8640	8640	8640	8640	0
418	20240625	140400	230863650	8640	8640	8640	8640	0
419	20240625	140300	230863650	8640	8640	8640	8640	0
420	20240625	140200	230863650	8640	8640	8640	8640	0
421	20240625	140100	230863650	8640	8640	8640	8640	0
422	20240625	140000	230863650	8640	8640	8640	8640	1
423	20240625	135900	230855010	8650	8650	8650	8650	85
424	20240625	135800	230119760	8650	8640	8650	8640	34
425	20240625	135700	229825780	8640	8640	8640	8640	30
426	20240625	135600	229566580	8650	8650	8650	8650	0
427	20240625	135500	229566580	8650	8650	8650	8650	0
428	20240625	135400	229566580	8650	8660	8660	8650	121
429	20240625	135300	228519900	8650	8650	8650	8650	0
430	20240625	135200	228519900	8650	8650	8650	8650	121
431	20240625	135100	227473250	8670	8670	8670	8670	100
432	20240625	135000	226606250	8670	8670	8670	8670	0
433	20240625	134900	226606250	8670	8670	8670	8670	0
434	20240625	134800	226606250	8670	8670	8670	8670	1
435	20240625	134700	226597580	8620	8620	8620	8620	8
436	20240625	134600	226528620	8680	8630	8680	8630	5
437	20240625	134500	226485270	8620	8620	8620	8620	0
438	20240625	134400	226485270	8620	8620	8620	8620	195
439	20240625	134300	224804370	8630	8630	8630	8630	0
440	20240625	134200	224804370	8630	8640	8640	8630	124
441	20240625	134100	223734230	8640	8640	8640	8640	0
442	20240625	134000	223734230	8640	8640	8640	8640	0
443	20240625	133900	223734230	8640	8640	8640	8640	0
444	20240625	133800	223734230	8640	8640	8640	8640	177
445	20240625	133700	222204950	8640	8640	8640	8640	0
446	20240625	133600	222204950	8640	8640	8640	8640	0
447	20240625	133500	222204950	8640	8640	8640	8640	0
448	20240625	133400	222204950	8640	8640	8640	8640	0
449	20240625	133300	222204950	8640	8640	8640	8640	5
450	20240625	133200	222161750	8630	8630	8630	8630	100
451	20240625	133100	221298750	8640	8650	8650	8640	496
452	20240625	133000	217012740	8660	8660	8660	8660	0
453	20240625	132900	217012740	8660	8670	8670	8660	689
454	20240625	132800	211042570	8670	8670	8670	8670	0
455	20240625	132700	211042570	8670	8670	8670	8670	6
456	20240625	132600	210990550	8680	8680	8680	8680	0
457	20240625	132500	210990550	8680	8680	8680	8680	1
458	20240625	132400	210981870	8680	8680	8680	8680	0
459	20240625	132300	210981870	8680	8680	8680	8680	0
460	20240625	132200	210981870	8680	8680	8680	8680	154
461	20240625	132100	209645150	8690	8690	8690	8680	1251
462	20240625	132000	198785500	8700	8690	8700	8690	43
463	20240625	131900	198411730	8690	8690	8690	8690	0
464	20240625	131800	198411730	8690	8690	8690	8690	5
465	20240625	131700	198368280	8700	8700	8700	8700	62
466	20240625	131600	197828880	8700	8700	8700	8700	55
467	20240625	131500	197350380	8720	8700	8720	8700	94
468	20240625	131400	196531520	8690	8680	8690	8680	134
469	20240625	131300	195367070	8670	8670	8670	8670	50
470	20240625	131200	194933570	8670	8670	8670	8670	0
471	20240625	131100	194933570	8670	8670	8670	8670	0
472	20240625	131000	194933570	8670	8670	8670	8670	0
473	20240625	130900	194933570	8670	8670	8670	8670	0
474	20240625	130800	194933570	8670	8660	8670	8660	48
475	20240625	130700	194517420	8670	8670	8670	8670	0
476	20240625	130600	194517420	8670	8670	8670	8670	133
477	20240625	130500	193364310	8670	8670	8670	8670	0
478	20240625	130400	193364310	8670	8670	8670	8670	5
479	20240625	130300	193320960	8670	8670	8670	8670	39
480	20240625	130200	192982830	8680	8680	8680	8680	41
481	20240625	130100	192626950	8680	8680	8680	8680	0
482	20240625	130000	192626950	8680	8680	8680	8680	50
483	20240625	125900	192192950	8680	8680	8680	8680	0
484	20240625	125800	192192950	8680	8680	8680	8680	11
485	20240625	125700	192097470	8680	8690	8690	8680	250
486	20240625	125600	189926370	8690	8690	8690	8690	0
487	20240625	125500	189926370	8690	8690	8690	8690	0
488	20240625	125400	189926370	8690	8690	8690	8690	39
489	20240625	125300	189587460	8690	8690	8690	8690	0
490	20240625	125200	189587460	8690	8700	8700	8690	662
491	20240625	125100	183833060	8690	8690	8690	8690	21
492	20240625	125000	183650570	8690	8700	8700	8690	337
493	20240625	124900	180718730	8700	8700	8720	8700	294
494	20240625	124800	178159730	8680	8680	8680	8680	44
495	20240625	124700	177777810	8670	8670	8670	8670	0
496	20240625	124600	177777810	8670	8670	8670	8670	0
497	20240625	124500	177777810	8670	8670	8670	8670	0
498	20240625	124400	177777810	8670	8670	8670	8670	0
499	20240625	124300	177777810	8670	8670	8670	8670	0
500	20240625	124200	177777810	8670	8670	8670	8670	67
501	20240625	124100	177196920	8660	8650	8660	8650	144
502	20240625	124000	175950310	8640	8640	8640	8640	0
503	20240625	123900	175950310	8640	8640	8640	8640	0
504	20240625	123800	175950310	8640	8640	8640	8640	0
505	20240625	123700	175950310	8640	8640	8640	8640	3
506	20240625	123600	175924390	8630	8630	8630	8630	0
507	20240625	123500	175924390	8630	8630	8630	8630	0
508	20240625	123400	175924390	8630	8630	8630	8630	0
509	20240625	123300	175924390	8630	8630	8630	8630	0
510	20240625	123200	175924390	8630	8630	8630	8630	0
511	20240625	123100	175924390	8630	8630	8630	8630	0
512	20240625	123000	175924390	8630	8630	8630	8630	0
513	20240625	122900	175924390	8630	8630	8630	8630	0
514	20240625	122800	175924390	8630	8630	8630	8630	0
515	20240625	122700	175924390	8630	8630	8630	8630	0
516	20240625	122600	175924390	8630	8630	8630	8630	65
517	20240625	122500	175363440	8620	8620	8620	8620	50
518	20240625	122400	174932440	8630	8630	8630	8630	1
519	20240625	122300	174923810	8630	8630	8630	8630	0
520	20240625	122200	174923810	8630	8630	8630	8630	0
521	20240625	122100	174923810	8630	8630	8630	8630	200
522	20240625	122000	173197810	8630	8630	8630	8630	0
523	20240625	121900	173197810	8630	8630	8630	8630	0
524	20240625	121800	173197810	8630	8630	8630	8630	0
525	20240625	121700	173197810	8630	8630	8630	8630	0
526	20240625	121600	173197810	8630	8620	8630	8620	11
527	20240625	121500	173102890	8610	8610	8610	8610	118
528	20240625	121400	172086910	8610	8610	8610	8610	0
529	20240625	121300	172086910	8610	8610	8610	8610	0
530	20240625	121200	172086910	8610	8610	8610	8610	10
531	20240625	121100	172000810	8630	8630	8630	8630	0
532	20240625	121000	172000810	8630	8630	8630	8630	1
533	20240625	120900	171992180	8630	8630	8630	8630	0
534	20240625	120800	171992180	8630	8630	8630	8630	0
535	20240625	120700	171992180	8630	8630	8630	8630	0
536	20240625	120600	171992180	8630	8630	8630	8630	0
537	20240625	120500	171992180	8630	8630	8630	8630	0
538	20240625	120400	171992180	8630	8630	8630	8630	1
539	20240625	120300	171983550	8600	8600	8600	8600	0
540	20240625	120200	171983550	8600	8600	8600	8600	0
541	20240625	120100	171983550	8600	8600	8600	8600	0
542	20240625	120000	171983550	8600	8600	8600	8600	50
543	20240625	115900	171553550	8600	8600	8600	8600	0
544	20240625	115800	171553550	8600	8600	8600	8600	0
545	20240625	115700	171553550	8600	8600	8600	8600	46
546	20240625	115600	171157950	8640	8640	8640	8640	0
547	20240625	115500	171157950	8640	8640	8640	8640	0
548	20240625	115400	171157950	8640	8640	8640	8640	231
549	20240625	115300	169162110	8640	8640	8640	8640	0
550	20240625	115200	169162110	8640	8640	8640	8640	1
551	20240625	115100	169153470	8630	8630	8630	8630	1
552	20240625	115000	169144840	8640	8640	8640	8640	0
553	20240625	114900	169144840	8640	8640	8640	8640	15
554	20240625	114800	169015240	8640	8640	8640	8640	12
555	20240625	114700	168911560	8640	8640	8640	8640	1
556	20240625	114600	168902920	8580	8580	8580	8580	1
557	20240625	114500	168894340	8580	8580	8580	8580	0
558	20240625	114400	168894340	8580	8580	8580	8580	0
559	20240625	114300	168894340	8580	8580	8580	8580	1
560	20240625	114200	168885760	8630	8630	8630	8630	1
561	20240625	114100	168877130	8610	8610	8610	8610	156
562	20240625	114000	167533970	8610	8610	8610	8610	60
563	20240625	113900	167017370	8610	8590	8610	8590	141
564	20240625	113800	165805110	8550	8550	8550	8550	3
565	20240625	113700	165779460	8550	8550	8550	8550	0
566	20240625	113600	165779460	8550	8550	8550	8550	0
567	20240625	113500	165779460	8550	8550	8550	8550	0
568	20240625	113400	165779460	8550	8550	8550	8550	0
569	20240625	113300	165779460	8550	8550	8550	8550	0
570	20240625	113200	165779460	8550	8550	8550	8550	300
571	20240625	113100	163214460	8550	8570	8570	8550	300
572	20240625	113000	160647730	8570	8570	8570	8570	0
573	20240625	112900	160647730	8570	8570	8570	8570	0
574	20240625	112800	160647730	8570	8570	8570	8570	0
575	20240625	112700	160647730	8570	8570	8570	8570	14
576	20240625	112600	160527750	8600	8600	8600	8600	60
577	20240625	112500	160011750	8600	8600	8600	8600	150
578	20240625	112400	158721750	8580	8580	8580	8580	10
579	20240625	112300	158635950	8590	8570	8590	8570	40
580	20240625	112200	158293070	8570	8570	8570	8570	0
581	20240625	112100	158293070	8570	8570	8570	8570	0
582	20240625	112000	158293070	8570	8570	8570	8570	21
583	20240625	111900	158113100	8570	8570	8570	8570	0
584	20240625	111800	158113100	8570	8570	8570	8570	0
585	20240625	111700	158113100	8570	8570	8570	8570	0
586	20240625	111600	158113100	8570	8570	8570	8570	0
587	20240625	111500	158113100	8570	8570	8570	8570	8
588	20240625	111400	158044540	8570	8570	8570	8570	0
589	20240625	111300	158044540	8570	8570	8570	8570	10
590	20240625	111200	157958840	8570	8570	8570	8570	0
591	20240625	111100	157958840	8570	8570	8570	8570	2
592	20240625	111000	157941700	8570	8580	8580	8570	3
593	20240625	110900	157915980	8590	8590	8590	8590	0
594	20240625	110800	157915980	8590	8590	8590	8590	0
595	20240625	110700	157915980	8590	8590	8590	8590	0
596	20240625	110600	157915980	8590	8590	8590	8590	0
597	20240625	110500	157915980	8590	8590	8590	8590	0
598	20240625	110400	157915980	8590	8590	8590	8590	1
599	20240625	110300	157907390	8590	8590	8590	8590	1
600	20240625	110200	157898800	8580	8580	8580	8580	0
601	20240625	110100	157898800	8580	8550	8580	8550	55
602	20240625	110000	157428520	8550	8590	8590	8550	1188
603	20240625	105900	147252900	8590	8590	8590	8590	0
604	20240625	105800	147252900	8590	8590	8590	8590	0
605	20240625	105700	147252900	8590	8590	8590	8590	0
606	20240625	105600	147252900	8590	8590	8590	8590	25
607	20240625	105500	147038150	8590	8590	8590	8590	66
608	20240625	105400	146471210	8620	8610	8620	8610	253
609	20240625	105300	144291890	8610	8610	8610	8610	96
610	20240625	105200	143465330	8610	8610	8610	8610	3
611	20240625	105100	143439500	8600	8600	8600	8600	1
612	20240625	105000	143430900	8590	8590	8590	8590	1
613	20240625	104900	143422310	8580	8580	8580	8580	0
614	20240625	104800	143422310	8580	8580	8580	8580	2
615	20240625	104700	143405150	8580	8620	8620	8580	120
616	20240625	104600	142370870	8620	8620	8620	8620	24
617	20240625	104500	142163990	8620	8620	8620	8620	4
618	20240625	104400	142129510	8610	8610	8610	8610	20
619	20240625	104300	141957310	8560	8560	8560	8560	0
620	20240625	104200	141957310	8560	8600	8600	8560	666
621	20240625	104100	136250040	8610	8600	8610	8600	157
622	20240625	104000	134898320	8610	8600	8610	8560	763
623	20240625	103900	128363250	8560	8550	8560	8550	136
624	20240625	103800	127199160	8550	8550	8550	8550	0
625	20240625	103700	127199160	8550	8550	8550	8550	0
626	20240625	103600	127199160	8550	8550	8550	8550	0
627	20240625	103500	127199160	8550	8550	8550	8550	0
628	20240625	103400	127199160	8550	8550	8550	8550	0
629	20240625	103300	127199160	8550	8550	8550	8550	0
630	20240625	103200	127199160	8550	8550	8550	8550	0
631	20240625	103100	127199160	8550	8550	8550	8550	0
632	20240625	103000	127199160	8550	8550	8550	8550	12
633	20240625	102900	127096560	8550	8550	8550	8550	0
634	20240625	102800	127096560	8550	8550	8550	8550	577
635	20240625	102700	122163210	8540	8540	8540	8540	0
636	20240625	102600	122163210	8540	8540	8540	8540	59
637	20240625	102500	121659350	8530	8530	8530	8530	19
638	20240625	102400	121497280	8530	8530	8530	8530	6
639	20240625	102300	121446100	8530	8520	8530	8520	155
640	20240625	102200	120125000	8520	8520	8520	8520	0
641	20240625	102100	120125000	8520	8520	8520	8520	59
642	20240625	102000	119622320	8510	8510	8510	8510	214
643	20240625	101900	117801180	8510	8530	8530	8510	608
644	20240625	101800	112625030	8530	8530	8530	8530	1
645	20240625	101700	112616500	8530	8530	8530	8530	8
646	20240625	101600	112548260	8530	8540	8540	8530	993
647	20240625	101500	104074040	8540	8550	8550	8540	55
648	20240625	101400	103604270	8560	8560	8560	8560	0
649	20240625	101300	103604270	8560	8560	8560	8560	1
650	20240625	101200	103595710	8560	8560	8560	8560	0
651	20240625	101100	103595710	8560	8560	8560	8560	317
652	20240625	101000	100882190	8560	8560	8560	8560	0
653	20240625	100900	100882190	8560	8560	8560	8560	0
654	20240625	100800	100882190	8560	8560	8560	8560	1
655	20240625	100700	100873630	8560	8550	8560	8550	191
656	20240625	100600	99238710	8540	8540	8540	8540	25
657	20240625	100500	99025210	8540	8540	8540	8540	0
658	20240625	100400	99025210	8540	8540	8540	8540	2
659	20240625	100300	99008130	8530	8530	8530	8530	107
660	20240625	100200	98095420	8530	8540	8540	8530	300
661	20240625	100100	95536410	8530	8530	8530	8530	0
662	20240625	100000	95536410	8530	8570	8570	8530	1236
663	20240625	095900	84964340	8600	8600	8600	8600	1
664	20240625	095800	84955740	8560	8560	8560	8560	0
665	20240625	095700	84955740	8560	8560	8560	8560	0
666	20240625	095600	84955740	8560	8560	8560	8560	0
667	20240625	095500	84955740	8560	8560	8560	8560	1
668	20240625	095400	84947180	8610	8610	8610	8610	3
669	20240625	095300	84921350	8560	8560	8560	8560	120
670	20240625	095200	83894150	8560	8570	8570	8560	600
671	20240625	095100	78755510	8580	8580	8580	8580	0
672	20240625	095000	78755510	8580	8580	8580	8580	233
673	20240625	094900	76756370	8580	8580	8580	8580	10
674	20240625	094800	76670570	8620	8620	8620	8620	0
675	20240625	094700	76670570	8620	8620	8620	8620	0
676	20240625	094600	76670570	8620	8620	8620	8620	0
677	20240625	094500	76670570	8620	8620	8620	8620	7
678	20240625	094400	76610230	8630	8630	8630	8630	0
679	20240625	094300	76610230	8630	8600	8630	8600	10
680	20240625	094200	76524200	8600	8600	8600	8600	0
681	20240625	094100	76524200	8600	8570	8600	8570	54
682	20240625	094000	76060870	8560	8560	8560	8560	474
683	20240625	093900	72003430	8560	8560	8560	8560	0
684	20240625	093800	72003430	8560	8560	8560	8560	20
685	20240625	093700	71832230	8560	8560	8560	8560	56
686	20240625	093600	71352870	8560	8570	8570	8560	332
687	20240625	093500	68510450	8570	8580	8580	8570	37
688	20240625	093400	68193080	8580	8580	8580	8580	2
689	20240625	093300	68175920	8570	8570	8570	8570	0
690	20240625	093200	68175920	8570	8590	8590	8570	651
691	20240625	093100	62589240	8600	8600	8600	8600	0
692	20240625	093000	62589240	8600	8600	8600	8600	108
693	20240625	092900	61660440	8600	8610	8610	8600	727
694	20240625	092800	55407700	8650	8650	8650	8650	0
695	20240625	092700	55407700	8650	8650	8650	8650	25
696	20240625	092600	55191450	8660	8660	8660	8660	1
697	20240625	092500	55182790	8610	8610	8610	8610	1
698	20240625	092400	55174180	8600	8620	8620	8600	445
699	20240625	092300	51343100	8610	8630	8630	8610	231
700	20240625	092200	49352890	8660	8660	8660	8660	0
701	20240625	092100	49352890	8660	8660	8660	8620	136
702	20240625	092000	48179930	8660	8650	8660	8650	4
703	20240625	091900	48145300	8600	8610	8610	8600	161
704	20240625	091800	46760420	8680	8640	8680	8640	483
705	20240625	091700	42587260	8700	8640	8700	8640	8
706	20240625	091600	42518080	8650	8690	8690	8650	888
707	20240625	091500	34815500	8700	8700	8740	8660	760
708	20240625	091400	28182090	8700	8690	8700	8690	1010
709	20240625	091300	19401720	8690	8680	8690	8650	285
710	20240625	091200	16926010	8680	8640	8680	8640	228
711	20240625	091100	14952590	8640	8630	8640	8630	51
712	20240625	091000	14511960	8640	8640	8640	8640	0
713	20240625	090900	14511960	8640	8580	8640	8580	27
714	20240625	090800	14279800	8620	8620	8620	8620	117
715	20240625	090700	13271260	8620	8620	8620	8620	20
716	20240625	090600	13098860	8620	8620	8620	8620	0
717	20240625	090500	13098860	8620	8620	8620	8620	13
718	20240625	090400	12986800	8620	8620	8620	8620	58
719	20240625	090300	12486840	8690	8690	8690	8690	0
720	20240625	090200	12486840	8690	8540	8690	8530	742
721	20240625	090100	6150290	8540	8530	8540	8530	175
722	20240625	090000	4656490	8570	8570	8570	8570	311