KissMeData/442900/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	214100	15745880	9620	9620	9620	9620	158
3	20240625	214000	15745880	9620	9620	9620	9620	0
4	20240625	213900	15745880	9620	9620	9620	9620	0
5	20240625	213800	15745880	9620	9620	9620	9620	0
6	20240625	213700	15745880	9620	9620	9620	9620	0
7	20240625	213600	15745880	9620	9620	9620	9620	0
8	20240625	213500	15745880	9620	9620	9620	9620	0
9	20240625	213400	15745880	9620	9620	9620	9620	0
10	20240625	213300	15745880	9620	9620	9620	9620	0
11	20240625	213200	15745880	9620	9620	9620	9620	0
12	20240625	213100	15745880	9620	9620	9620	9620	0
13	20240625	213000	15745880	9620	9620	9620	9620	0
14	20240625	212900	15745880	9620	9620	9620	9620	0
15	20240625	212800	15745880	9620	9620	9620	9620	0
16	20240625	212700	15745880	9620	9620	9620	9620	0
17	20240625	212600	15745880	9620	9620	9620	9620	0
18	20240625	212500	15745880	9620	9620	9620	9620	0
19	20240625	212400	15745880	9620	9620	9620	9620	0
20	20240625	212300	15745880	9620	9620	9620	9620	0
21	20240625	212200	15745880	9620	9620	9620	9620	0
22	20240625	212100	15745880	9620	9620	9620	9620	0
23	20240625	212000	15745880	9620	9620	9620	9620	0
24	20240625	211900	15745880	9620	9620	9620	9620	0
25	20240625	211800	15745880	9620	9620	9620	9620	0
26	20240625	211700	15745880	9620	9620	9620	9620	0
27	20240625	211600	15745880	9620	9620	9620	9620	0
28	20240625	211500	15745880	9620	9620	9620	9620	0
29	20240625	211400	15745880	9620	9620	9620	9620	0
30	20240625	211300	15745880	9620	9620	9620	9620	0
31	20240625	211200	15745880	9620	9620	9620	9620	0
32	20240625	211100	15745880	9620	9620	9620	9620	158
33	20240625	211000	15745880	9620	9620	9620	9620	0
34	20240625	210900	15745880	9620	9620	9620	9620	0
35	20240625	210800	15745880	9620	9620	9620	9620	0
36	20240625	210700	15745880	9620	9620	9620	9620	0
37	20240625	210600	15745880	9620	9620	9620	9620	0
38	20240625	210500	15745880	9620	9620	9620	9620	0
39	20240625	210400	15745880	9620	9620	9620	9620	0
40	20240625	210300	15745880	9620	9620	9620	9620	0
41	20240625	210200	15745880	9620	9620	9620	9620	0
42	20240625	210100	15745880	9620	9620	9620	9620	0
43	20240625	210000	15745880	9620	9620	9620	9620	0
44	20240625	205900	15745880	9620	9620	9620	9620	0
45	20240625	205800	15745880	9620	9620	9620	9620	0
46	20240625	205700	15745880	9620	9620	9620	9620	0
47	20240625	205600	15745880	9620	9620	9620	9620	0
48	20240625	205500	15745880	9620	9620	9620	9620	0
49	20240625	205400	15745880	9620	9620	9620	9620	0
50	20240625	205300	15745880	9620	9620	9620	9620	0
51	20240625	205200	15745880	9620	9620	9620	9620	0
52	20240625	205100	15745880	9620	9620	9620	9620	0
53	20240625	205000	15745880	9620	9620	9620	9620	0
54	20240625	204900	15745880	9620	9620	9620	9620	0
55	20240625	204800	15745880	9620	9620	9620	9620	0
56	20240625	204700	15745880	9620	9620	9620	9620	0
57	20240625	204600	15745880	9620	9620	9620	9620	0
58	20240625	204500	15745880	9620	9620	9620	9620	0
59	20240625	204400	15745880	9620	9620	9620	9620	0
60	20240625	204300	15745880	9620	9620	9620	9620	0
61	20240625	204200	15745880	9620	9620	9620	9620	0
62	20240625	204100	15745880	9620	9620	9620	9620	158
63	20240625	204000	15745880	9620	9620	9620	9620	0
64	20240625	203900	15745880	9620	9620	9620	9620	0
65	20240625	203800	15745880	9620	9620	9620	9620	0
66	20240625	203700	15745880	9620	9620	9620	9620	0
67	20240625	203600	15745880	9620	9620	9620	9620	0
68	20240625	203500	15745880	9620	9620	9620	9620	0
69	20240625	203400	15745880	9620	9620	9620	9620	0
70	20240625	203300	15745880	9620	9620	9620	9620	0
71	20240625	203200	15745880	9620	9620	9620	9620	0
72	20240625	203100	15745880	9620	9620	9620	9620	0
73	20240625	203000	15745880	9620	9620	9620	9620	0
74	20240625	202900	15745880	9620	9620	9620	9620	0
75	20240625	202800	15745880	9620	9620	9620	9620	0
76	20240625	202700	15745880	9620	9620	9620	9620	0
77	20240625	202600	15745880	9620	9620	9620	9620	0
78	20240625	202500	15745880	9620	9620	9620	9620	0
79	20240625	202400	15745880	9620	9620	9620	9620	0
80	20240625	202300	15745880	9620	9620	9620	9620	0
81	20240625	202200	15745880	9620	9620	9620	9620	0
82	20240625	202100	15745880	9620	9620	9620	9620	0
83	20240625	202000	15745880	9620	9620	9620	9620	0
84	20240625	201900	15745880	9620	9620	9620	9620	0
85	20240625	201800	15745880	9620	9620	9620	9620	0
86	20240625	201700	15745880	9620	9620	9620	9620	0
87	20240625	201600	15745880	9620	9620	9620	9620	0
88	20240625	201500	15745880	9620	9620	9620	9620	0
89	20240625	201400	15745880	9620	9620	9620	9620	0
90	20240625	201300	15745880	9620	9620	9620	9620	0
91	20240625	201200	15745880	9620	9620	9620	9620	0
92	20240625	201100	15745880	9620	9620	9620	9620	158
93	20240625	201000	15745880	9620	9620	9620	9620	0
94	20240625	200900	15745880	9620	9620	9620	9620	0
95	20240625	200800	15745880	9620	9620	9620	9620	0
96	20240625	200700	15745880	9620	9620	9620	9620	0
97	20240625	200600	15745880	9620	9620	9620	9620	0
98	20240625	200500	15745880	9620	9620	9620	9620	0
99	20240625	200400	15745880	9620	9620	9620	9620	0
100	20240625	200300	15745880	9620	9620	9620	9620	0
101	20240625	200200	15745880	9620	9620	9620	9620	0
102	20240625	200100	15745880	9620	9620	9620	9620	0
103	20240625	200000	15745880	9620	9620	9620	9620	0
104	20240625	195900	15745880	9620	9620	9620	9620	0
105	20240625	195800	15745880	9620	9620	9620	9620	0
106	20240625	195700	15745880	9620	9620	9620	9620	0
107	20240625	195600	15745880	9620	9620	9620	9620	0
108	20240625	195500	15745880	9620	9620	9620	9620	0
109	20240625	195400	15745880	9620	9620	9620	9620	0
110	20240625	195300	15745880	9620	9620	9620	9620	0
111	20240625	195200	15745880	9620	9620	9620	9620	0
112	20240625	195100	15745880	9620	9620	9620	9620	0
113	20240625	195000	15745880	9620	9620	9620	9620	0
114	20240625	194900	15745880	9620	9620	9620	9620	0
115	20240625	194800	15745880	9620	9620	9620	9620	0
116	20240625	194700	15745880	9620	9620	9620	9620	0
117	20240625	194600	15745880	9620	9620	9620	9620	0
118	20240625	194500	15745880	9620	9620	9620	9620	0
119	20240625	194400	15745880	9620	9620	9620	9620	0
120	20240625	194300	15745880	9620	9620	9620	9620	0
121	20240625	194200	15745880	9620	9620	9620	9620	0
122	20240625	194100	15745880	9620	9620	9620	9620	158
123	20240625	194000	15745880	9620	9620	9620	9620	0
124	20240625	193900	15745880	9620	9620	9620	9620	0
125	20240625	193800	15745880	9620	9620	9620	9620	0
126	20240625	193700	15745880	9620	9620	9620	9620	0
127	20240625	193600	15745880	9620	9620	9620	9620	0
128	20240625	193500	15745880	9620	9620	9620	9620	0
129	20240625	193400	15745880	9620	9620	9620	9620	0
130	20240625	193300	15745880	9620	9620	9620	9620	0
131	20240625	193200	15745880	9620	9620	9620	9620	0
132	20240625	193100	15745880	9620	9620	9620	9620	0
133	20240625	193000	15745880	9620	9620	9620	9620	0
134	20240625	192900	15745880	9620	9620	9620	9620	0
135	20240625	192800	15745880	9620	9620	9620	9620	0
136	20240625	192700	15745880	9620	9620	9620	9620	0
137	20240625	192600	15745880	9620	9620	9620	9620	0
138	20240625	192500	15745880	9620	9620	9620	9620	0
139	20240625	192400	15745880	9620	9620	9620	9620	0
140	20240625	192300	15745880	9620	9620	9620	9620	0
141	20240625	192200	15745880	9620	9620	9620	9620	0
142	20240625	192100	15745880	9620	9620	9620	9620	0
143	20240625	192000	15745880	9620	9620	9620	9620	0
144	20240625	191900	15745880	9620	9620	9620	9620	0
145	20240625	191800	15745880	9620	9620	9620	9620	0
146	20240625	191700	15745880	9620	9620	9620	9620	0
147	20240625	191600	15745880	9620	9620	9620	9620	0
148	20240625	191500	15745880	9620	9620	9620	9620	0
149	20240625	191400	15745880	9620	9620	9620	9620	0
150	20240625	191300	15745880	9620	9620	9620	9620	0
151	20240625	191200	15745880	9620	9620	9620	9620	0
152	20240625	191100	15745880	9620	9620	9620	9620	158
153	20240625	191000	15745880	9620	9620	9620	9620	0
154	20240625	190900	15745880	9620	9620	9620	9620	0
155	20240625	190800	15745880	9620	9620	9620	9620	0
156	20240625	190700	15745880	9620	9620	9620	9620	0
157	20240625	190600	15745880	9620	9620	9620	9620	0
158	20240625	190500	15745880	9620	9620	9620	9620	0
159	20240625	190400	15745880	9620	9620	9620	9620	0
160	20240625	190300	15745880	9620	9620	9620	9620	0
161	20240625	190200	15745880	9620	9620	9620	9620	0
162	20240625	190100	15745880	9620	9620	9620	9620	0
163	20240625	190000	15745880	9620	9620	9620	9620	0
164	20240625	185900	15745880	9620	9620	9620	9620	0
165	20240625	185800	15745880	9620	9620	9620	9620	0
166	20240625	185700	15745880	9620	9620	9620	9620	0
167	20240625	185600	15745880	9620	9620	9620	9620	0
168	20240625	185500	15745880	9620	9620	9620	9620	0
169	20240625	185400	15745880	9620	9620	9620	9620	0
170	20240625	185300	15745880	9620	9620	9620	9620	0
171	20240625	185200	15745880	9620	9620	9620	9620	0
172	20240625	185100	15745880	9620	9620	9620	9620	0
173	20240625	185000	15745880	9620	9620	9620	9620	0
174	20240625	184900	15745880	9620	9620	9620	9620	0
175	20240625	184800	15745880	9620	9620	9620	9620	0
176	20240625	184700	15745880	9620	9620	9620	9620	0
177	20240625	184600	15745880	9620	9620	9620	9620	0
178	20240625	184500	15745880	9620	9620	9620	9620	0
179	20240625	184400	15745880	9620	9620	9620	9620	0
180	20240625	184300	15745880	9620	9620	9620	9620	0
181	20240625	184200	15745880	9620	9620	9620	9620	0
182	20240625	184100	15745880	9620	9620	9620	9620	158
183	20240625	184000	15745880	9620	9620	9620	9620	0
184	20240625	183900	15745880	9620	9620	9620	9620	0
185	20240625	183800	15745880	9620	9620	9620	9620	0
186	20240625	183700	15745880	9620	9620	9620	9620	0
187	20240625	183600	15745880	9620	9620	9620	9620	0
188	20240625	183500	15745880	9620	9620	9620	9620	0
189	20240625	183400	15745880	9620	9620	9620	9620	0
190	20240625	183300	15745880	9620	9620	9620	9620	0
191	20240625	183200	15745880	9620	9620	9620	9620	0
192	20240625	183100	15745880	9620	9620	9620	9620	0
193	20240625	183000	15745880	9620	9620	9620	9620	0
194	20240625	182900	15745880	9620	9620	9620	9620	0
195	20240625	182800	15745880	9620	9620	9620	9620	0
196	20240625	182700	15745880	9620	9620	9620	9620	0
197	20240625	182600	15745880	9620	9620	9620	9620	0
198	20240625	182500	15745880	9620	9620	9620	9620	0
199	20240625	182400	15745880	9620	9620	9620	9620	0
200	20240625	182300	15745880	9620	9620	9620	9620	0
201	20240625	182200	15745880	9620	9620	9620	9620	0
202	20240625	182100	15745880	9620	9620	9620	9620	0
203	20240625	182000	15745880	9620	9620	9620	9620	0
204	20240625	181900	15745880	9620	9620	9620	9620	0
205	20240625	181800	15745880	9620	9620	9620	9620	0
206	20240625	181700	15745880	9620	9620	9620	9620	0
207	20240625	181600	15745880	9620	9620	9620	9620	0
208	20240625	181500	15745880	9620	9620	9620	9620	0
209	20240625	181400	15745880	9620	9620	9620	9620	0
210	20240625	181300	15745880	9620	9620	9620	9620	0
211	20240625	181200	15745880	9620	9620	9620	9620	0
212	20240625	181100	15745880	9620	9620	9620	9620	158
213	20240625	181000	15745880	9620	9620	9620	9620	0
214	20240625	180900	15745880	9620	9620	9620	9620	0
215	20240625	180800	15745880	9620	9620	9620	9620	0
216	20240625	180700	15745880	9620	9620	9620	9620	0
217	20240625	180600	15745880	9620	9620	9620	9620	0
218	20240625	180500	15745880	9620	9620	9620	9620	0
219	20240625	180400	15745880	9620	9620	9620	9620	0
220	20240625	180300	15745880	9620	9620	9620	9620	0
221	20240625	180200	15745880	9620	9620	9620	9620	0
222	20240625	180100	15745880	9620	9620	9620	9620	0
223	20240625	180000	15745880	9620	9620	9620	9620	0
224	20240625	175900	15745880	9620	9620	9620	9620	0
225	20240625	175800	15745880	9620	9620	9620	9620	0
226	20240625	175700	15745880	9620	9620	9620	9620	0
227	20240625	175600	15745880	9620	9620	9620	9620	0
228	20240625	175500	15745880	9620	9620	9620	9620	0
229	20240625	175400	15745880	9620	9620	9620	9620	0
230	20240625	175300	15745880	9620	9620	9620	9620	0
231	20240625	175200	15745880	9620	9620	9620	9620	0
232	20240625	175100	15745880	9620	9620	9620	9620	0
233	20240625	175000	15745880	9620	9620	9620	9620	0
234	20240625	174900	15745880	9620	9620	9620	9620	0
235	20240625	174800	15745880	9620	9620	9620	9620	0
236	20240625	174700	15745880	9620	9620	9620	9620	0
237	20240625	174600	15745880	9620	9620	9620	9620	0
238	20240625	174500	15745880	9620	9620	9620	9620	0
239	20240625	174400	15745880	9620	9620	9620	9620	0
240	20240625	174300	15745880	9620	9620	9620	9620	0
241	20240625	174200	15745880	9620	9620	9620	9620	0
242	20240625	174100	15745880	9620	9620	9620	9620	158
243	20240625	174000	15745880	9620	9620	9620	9620	0
244	20240625	173900	15745880	9620	9620	9620	9620	0
245	20240625	173800	15745880	9620	9620	9620	9620	0
246	20240625	173700	15745880	9620	9620	9620	9620	0
247	20240625	173600	15745880	9620	9620	9620	9620	0
248	20240625	173500	15745880	9620	9620	9620	9620	0
249	20240625	173400	15745880	9620	9620	9620	9620	0
250	20240625	173300	15745880	9620	9620	9620	9620	0
251	20240625	173200	15745880	9620	9620	9620	9620	0
252	20240625	173100	15745880	9620	9620	9620	9620	0
253	20240625	173000	15745880	9620	9620	9620	9620	0
254	20240625	172900	15745880	9620	9620	9620	9620	0
255	20240625	172800	15745880	9620	9620	9620	9620	0
256	20240625	172700	15745880	9620	9620	9620	9620	0
257	20240625	172600	15745880	9620	9620	9620	9620	0
258	20240625	172500	15745880	9620	9620	9620	9620	0
259	20240625	172400	15745880	9620	9620	9620	9620	0
260	20240625	172300	15745880	9620	9620	9620	9620	0
261	20240625	172200	15745880	9620	9620	9620	9620	0
262	20240625	172100	15745880	9620	9620	9620	9620	0
263	20240625	172000	15745880	9620	9620	9620	9620	0
264	20240625	171900	15745880	9620	9620	9620	9620	0
265	20240625	171800	15745880	9620	9620	9620	9620	0
266	20240625	171700	15745880	9620	9620	9620	9620	0
267	20240625	171600	15745880	9620	9620	9620	9620	0
268	20240625	171500	15745880	9620	9620	9620	9620	0
269	20240625	171400	15745880	9620	9620	9620	9620	0
270	20240625	171300	15745880	9620	9620	9620	9620	0
271	20240625	171200	15745880	9620	9620	9620	9620	0
272	20240625	171100	15745880	9620	9620	9620	9620	158
273	20240625	171000	15745880	9620	9620	9620	9620	0
274	20240625	170900	15745880	9620	9620	9620	9620	0
275	20240625	170800	15745880	9620	9620	9620	9620	0
276	20240625	170700	15745880	9620	9620	9620	9620	0
277	20240625	170600	15745880	9620	9620	9620	9620	0
278	20240625	170500	15745880	9620	9620	9620	9620	0
279	20240625	170400	15745880	9620	9620	9620	9620	0
280	20240625	170300	15745880	9620	9620	9620	9620	0
281	20240625	170200	15745880	9620	9620	9620	9620	0
282	20240625	170100	15745880	9620	9620	9620	9620	0
283	20240625	170000	15745880	9620	9620	9620	9620	0
284	20240625	165900	15745880	9620	9620	9620	9620	0
285	20240625	165800	15745880	9620	9620	9620	9620	0
286	20240625	165700	15745880	9620	9620	9620	9620	0
287	20240625	165600	15745880	9620	9620	9620	9620	0
288	20240625	165500	15745880	9620	9620	9620	9620	0
289	20240625	165400	15745880	9620	9620	9620	9620	0
290	20240625	165300	15745880	9620	9620	9620	9620	0
291	20240625	165200	15745880	9620	9620	9620	9620	0
292	20240625	165100	15745880	9620	9620	9620	9620	0
293	20240625	165000	15745880	9620	9620	9620	9620	0
294	20240625	164900	15745880	9620	9620	9620	9620	0
295	20240625	164800	15745880	9620	9620	9620	9620	0
296	20240625	164700	15745880	9620	9620	9620	9620	0
297	20240625	164600	15745880	9620	9620	9620	9620	0
298	20240625	164500	15745880	9620	9620	9620	9620	0
299	20240625	164400	15745880	9620	9620	9620	9620	0
300	20240625	164300	15745880	9620	9620	9620	9620	0
301	20240625	164200	15745880	9620	9620	9620	9620	0
302	20240625	164100	15745880	9620	9620	9620	9620	158
303	20240625	164000	15745880	9620	9620	9620	9620	0
304	20240625	163900	15745880	9620	9620	9620	9620	0
305	20240625	163800	15745880	9620	9620	9620	9620	0
306	20240625	163700	15745880	9620	9620	9620	9620	0
307	20240625	163600	15745880	9620	9620	9620	9620	0
308	20240625	163500	15745880	9620	9620	9620	9620	0
309	20240625	163400	15745880	9620	9620	9620	9620	0
310	20240625	163300	15745880	9620	9620	9620	9620	0
311	20240625	163200	15745880	9620	9620	9620	9620	0
312	20240625	163100	15745880	9620	9620	9620	9620	0
313	20240625	163000	15745880	9620	9620	9620	9620	0
314	20240625	162900	15745880	9620	9620	9620	9620	0
315	20240625	162800	15745880	9620	9620	9620	9620	0
316	20240625	162700	15745880	9620	9620	9620	9620	0
317	20240625	162600	15745880	9620	9620	9620	9620	0
318	20240625	162500	15745880	9620	9620	9620	9620	0
319	20240625	162400	15745880	9620	9620	9620	9620	0
320	20240625	162300	15745880	9620	9620	9620	9620	0
321	20240625	162200	15745880	9620	9620	9620	9620	0
322	20240625	162100	15745880	9620	9620	9620	9620	0
323	20240625	162000	15745880	9620	9620	9620	9620	0
324	20240625	161900	15745880	9620	9620	9620	9620	0
325	20240625	161800	15745880	9620	9620	9620	9620	0
326	20240625	161700	15745880	9620	9620	9620	9620	0
327	20240625	161600	15745880	9620	9620	9620	9620	0
328	20240625	161500	15745880	9620	9620	9620	9620	0
329	20240625	161400	15745880	9620	9620	9620	9620	0
330	20240625	161300	15745880	9620	9620	9620	9620	0
331	20240625	161200	15745880	9620	9620	9620	9620	0
332	20240625	161100	15745880	9620	9620	9620	9620	158
333	20240625	161000	15745880	9620	9620	9620	9620	0
334	20240625	160900	15745880	9620	9620	9620	9620	0
335	20240625	160800	15745880	9620	9620	9620	9620	0
336	20240625	160700	15745880	9620	9620	9620	9620	0
337	20240625	160600	15745880	9620	9620	9620	9620	0
338	20240625	160500	15745880	9620	9620	9620	9620	0
339	20240625	160400	15745880	9620	9620	9620	9620	0
340	20240625	160300	15745880	9620	9620	9620	9620	0
341	20240625	160200	15745880	9620	9620	9620	9620	0
342	20240625	160100	15745880	9620	9620	9620	9620	0
343	20240625	160000	15745880	9620	9620	9620	9620	0
344	20240625	155900	15745880	9620	9620	9620	9620	0
345	20240625	155800	15745880	9620	9620	9620	9620	0
346	20240625	155700	15745880	9620	9620	9620	9620	0
347	20240625	155600	15745880	9620	9620	9620	9620	0
348	20240625	155500	15745880	9620	9620	9620	9620	0
349	20240625	155400	15745880	9620	9620	9620	9620	0
350	20240625	155300	15745880	9620	9620	9620	9620	0
351	20240625	155200	15745880	9620	9620	9620	9620	0
352	20240625	155100	15745880	9620	9620	9620	9620	0
353	20240625	155000	15745880	9620	9620	9620	9620	0
354	20240625	154900	15745880	9620	9620	9620	9620	0
355	20240625	154800	15745880	9620	9620	9620	9620	0
356	20240625	154700	15745880	9620	9620	9620	9620	0
357	20240625	154600	15745880	9620	9620	9620	9620	0
358	20240625	154500	15745880	9620	9620	9620	9620	0
359	20240625	154400	15745880	9620	9620	9620	9620	0
360	20240625	154300	15745880	9620	9620	9620	9620	0
361	20240625	154200	15745880	9620	9620	9620	9620	0
362	20240625	154100	15745880	9620	9620	9620	9620	158
363	20240625	154000	15745880	9620	9620	9620	9620	0
364	20240625	153900	15745880	9620	9620	9620	9620	0
365	20240625	153800	15745880	9620	9620	9620	9620	0
366	20240625	153700	15745880	9620	9620	9620	9620	0
367	20240625	153600	15745880	9620	9620	9620	9620	0
368	20240625	153500	15745880	9620	9620	9620	9620	0
369	20240625	153400	15745880	9620	9620	9620	9620	0
370	20240625	153300	15745880	9620	9620	9620	9620	0
371	20240625	153200	15745880	9620	9620	9620	9620	0
372	20240625	153100	15745880	9620	9620	9620	9620	0
373	20240625	153000	15745880	9620	9620	9620	9620	158
374	20240625	152900	14225920	9620	9620	9620	9620	0
375	20240625	152800	14225920	9620	9620	9620	9620	0
376	20240625	152700	14225920	9620	9620	9620	9620	0
377	20240625	152600	14225920	9620	9620	9620	9620	0
378	20240625	152500	14225920	9620	9620	9620	9620	0
379	20240625	152400	14225920	9620	9620	9620	9620	0
380	20240625	152300	14225920	9620	9620	9620	9620	0
381	20240625	152200	14225920	9620	9620	9620	9620	0
382	20240625	152100	14225920	9620	9620	9620	9620	0
383	20240625	152000	14225920	9620	9620	9620	9620	0
384	20240625	151900	14225920	9620	9620	9620	9620	1
385	20240625	151800	14216300	9600	9600	9600	9600	0
386	20240625	151700	14216300	9600	9600	9600	9600	0
387	20240625	151600	14216300	9600	9610	9610	9600	204
388	20240625	151500	12257810	9610	9610	9610	9610	0
389	20240625	151400	12257810	9610	9610	9610	9610	0
390	20240625	151300	12257810	9610	9610	9610	9610	0
391	20240625	151200	12257810	9610	9610	9610	9610	0
392	20240625	151100	12257810	9610	9610	9610	9610	0
393	20240625	151000	12257810	9610	9610	9610	9610	0
394	20240625	150900	12257810	9610	9610	9610	9610	0
395	20240625	150800	12257810	9610	9610	9610	9610	0
396	20240625	150700	12257810	9610	9610	9610	9610	0
397	20240625	150600	12257810	9610	9610	9610	9610	10
398	20240625	150500	12161710	9620	9620	9620	9620	515
399	20240625	150400	7207410	9610	9610	9610	9610	0
400	20240625	150300	7207410	9610	9610	9610	9610	0
401	20240625	150200	7207410	9610	9610	9610	9610	0
402	20240625	150100	7207410	9610	9610	9610	9610	0
403	20240625	150000	7207410	9610	9610	9610	9610	0
404	20240625	145900	7207410	9610	9610	9610	9610	0
405	20240625	145800	7207410	9610	9610	9610	9610	0
406	20240625	145700	7207410	9610	9610	9610	9610	0
407	20240625	145600	7207410	9610	9610	9610	9610	0
408	20240625	145500	7207410	9610	9610	9610	9610	0
409	20240625	145400	7207410	9610	9610	9610	9610	0
410	20240625	145300	7207410	9610	9610	9610	9610	0
411	20240625	145200	7207410	9610	9610	9610	9610	0
412	20240625	145100	7207410	9610	9610	9610	9610	100
413	20240625	145000	6246410	9610	9610	9610	9610	0
414	20240625	144900	6246410	9610	9610	9610	9610	0
415	20240625	144800	6246410	9610	9610	9610	9610	1
416	20240625	144700	6236800	9610	9610	9610	9610	0
417	20240625	144600	6236800	9610	9610	9610	9610	0
418	20240625	144500	6236800	9610	9610	9610	9610	0
419	20240625	144400	6236800	9610	9610	9610	9610	0
420	20240625	144300	6236800	9610	9610	9610	9610	0
421	20240625	144200	6236800	9610	9610	9610	9610	0
422	20240625	144100	6236800	9610	9610	9610	9610	0
423	20240625	144000	6236800	9610	9610	9610	9610	0
424	20240625	143900	6236800	9610	9610	9610	9610	0
425	20240625	143800	6236800	9610	9610	9610	9610	0
426	20240625	143700	6236800	9610	9610	9610	9610	0
427	20240625	143600	6236800	9610	9610	9610	9610	0
428	20240625	143500	6236800	9610	9610	9610	9610	0
429	20240625	143400	6236800	9610	9610	9610	9610	0
430	20240625	143300	6236800	9610	9610	9610	9610	0
431	20240625	143200	6236800	9610	9610	9610	9610	0
432	20240625	143100	6236800	9610	9610	9610	9610	0
433	20240625	143000	6236800	9610	9610	9610	9610	0
434	20240625	142900	6236800	9610	9610	9610	9610	0
435	20240625	142800	6236800	9610	9610	9610	9610	0
436	20240625	142700	6236800	9610	9610	9610	9610	0
437	20240625	142600	6236800	9610	9610	9610	9610	0
438	20240625	142500	6236800	9610	9610	9610	9610	0
439	20240625	142400	6236800	9610	9610	9610	9610	0
440	20240625	142300	6236800	9610	9610	9610	9610	0
441	20240625	142200	6236800	9610	9610	9610	9610	0
442	20240625	142100	6236800	9610	9610	9610	9610	0
443	20240625	142000	6236800	9610	9610	9610	9610	0
444	20240625	141900	6236800	9610	9610	9610	9610	0
445	20240625	141800	6236800	9610	9610	9610	9610	0
446	20240625	141700	6236800	9610	9610	9610	9610	0
447	20240625	141600	6236800	9610	9610	9610	9610	0
448	20240625	141500	6236800	9610	9610	9610	9610	0
449	20240625	141400	6236800	9610	9610	9610	9610	0
450	20240625	141300	6236800	9610	9610	9610	9610	0
451	20240625	141200	6236800	9610	9610	9610	9610	0
452	20240625	141100	6236800	9610	9610	9610	9610	0
453	20240625	141000	6236800	9610	9610	9610	9610	0
454	20240625	140900	6236800	9610	9610	9610	9610	0
455	20240625	140800	6236800	9610	9610	9610	9610	0
456	20240625	140700	6236800	9610	9610	9610	9610	0
457	20240625	140600	6236800	9610	9610	9610	9610	0
458	20240625	140500	6236800	9610	9610	9610	9610	0
459	20240625	140400	6236800	9610	9610	9610	9610	0
460	20240625	140300	6236800	9610	9610	9610	9610	0
461	20240625	140200	6236800	9610	9610	9610	9610	0
462	20240625	140100	6236800	9610	9610	9610	9610	0
463	20240625	140000	6236800	9610	9610	9610	9610	0
464	20240625	135900	6236800	9610	9610	9610	9610	0
465	20240625	135800	6236800	9610	9610	9610	9610	0
466	20240625	135700	6236800	9610	9610	9610	9610	0
467	20240625	135600	6236800	9610	9610	9610	9610	0
468	20240625	135500	6236800	9610	9610	9610	9610	0
469	20240625	135400	6236800	9610	9610	9610	9610	0
470	20240625	135300	6236800	9610	9610	9610	9610	0
471	20240625	135200	6236800	9610	9610	9610	9610	0
472	20240625	135100	6236800	9610	9610	9610	9610	0
473	20240625	135000	6236800	9610	9610	9610	9610	0
474	20240625	134900	6236800	9610	9610	9610	9610	0
475	20240625	134800	6236800	9610	9610	9610	9610	0
476	20240625	134700	6236800	9610	9610	9610	9610	0
477	20240625	134600	6236800	9610	9610	9610	9610	0
478	20240625	134500	6236800	9610	9610	9610	9610	0
479	20240625	134400	6236800	9610	9610	9610	9610	0
480	20240625	134300	6236800	9610	9610	9610	9610	0
481	20240625	134200	6236800	9610	9610	9610	9610	0
482	20240625	134100	6236800	9610	9610	9610	9610	0
483	20240625	134000	6236800	9610	9610	9610	9610	0
484	20240625	133900	6236800	9610	9610	9610	9610	0
485	20240625	133800	6236800	9610	9610	9610	9610	0
486	20240625	133700	6236800	9610	9610	9610	9610	0
487	20240625	133600	6236800	9610	9610	9610	9610	0
488	20240625	133500	6236800	9610	9610	9610	9610	0
489	20240625	133400	6236800	9610	9610	9610	9610	0
490	20240625	133300	6236800	9610	9610	9610	9610	80
491	20240625	133200	5468000	9610	9610	9610	9610	0
492	20240625	133100	5468000	9610	9610	9610	9610	0
493	20240625	133000	5468000	9610	9610	9610	9610	0
494	20240625	132900	5468000	9610	9610	9610	9610	0
495	20240625	132800	5468000	9610	9610	9610	9610	0
496	20240625	132700	5468000	9610	9610	9610	9610	0
497	20240625	132600	5468000	9610	9610	9610	9610	20
498	20240625	132500	5275800	9600	9600	9600	9600	0
499	20240625	132400	5275800	9600	9600	9600	9600	0
500	20240625	132300	5275800	9600	9600	9600	9600	0
501	20240625	132200	5275800	9600	9600	9600	9600	0
502	20240625	132100	5275800	9600	9600	9600	9600	0
503	20240625	132000	5275800	9600	9600	9600	9600	0
504	20240625	131900	5275800	9600	9600	9600	9600	0
505	20240625	131800	5275800	9600	9600	9600	9600	0
506	20240625	131700	5275800	9600	9600	9600	9600	0
507	20240625	131600	5275800	9600	9600	9600	9600	0
508	20240625	131500	5275800	9600	9600	9600	9600	0
509	20240625	131400	5275800	9600	9600	9600	9600	0
510	20240625	131300	5275800	9600	9600	9600	9600	0
511	20240625	131200	5275800	9600	9600	9600	9600	0
512	20240625	131100	5275800	9600	9600	9600	9600	0
513	20240625	131000	5275800	9600	9600	9600	9600	0
514	20240625	130900	5275800	9600	9600	9600	9600	0
515	20240625	130800	5275800	9600	9600	9600	9600	0
516	20240625	130700	5275800	9600	9600	9600	9600	0
517	20240625	130600	5275800	9600	9600	9600	9600	0
518	20240625	130500	5275800	9600	9600	9600	9600	0
519	20240625	130400	5275800	9600	9610	9610	9600	514
520	20240625	130300	336400	9610	9610	9610	9610	0
521	20240625	130200	336400	9610	9610	9610	9610	0
522	20240625	130100	336400	9610	9610	9610	9610	0
523	20240625	130000	336400	9610	9610	9610	9610	0
524	20240625	125900	336400	9610	9610	9610	9610	0
525	20240625	125800	336400	9610	9610	9610	9610	0
526	20240625	125700	336400	9610	9610	9610	9610	0
527	20240625	125600	336400	9610	9610	9610	9610	0
528	20240625	125500	336400	9610	9610	9610	9610	0
529	20240625	125400	336400	9610	9610	9610	9610	0
530	20240625	125300	336400	9610	9610	9610	9610	0
531	20240625	125200	336400	9610	9610	9610	9610	0
532	20240625	125100	336400	9610	9610	9610	9610	0
533	20240625	125000	336400	9610	9610	9610	9610	0
534	20240625	124900	336400	9610	9610	9610	9610	0
535	20240625	124800	336400	9610	9610	9610	9610	0
536	20240625	124700	336400	9610	9610	9610	9610	0
537	20240625	124600	336400	9610	9610	9610	9610	0
538	20240625	124500	336400	9610	9610	9610	9610	0
539	20240625	124400	336400	9610	9610	9610	9610	0
540	20240625	124300	336400	9610	9610	9610	9610	0
541	20240625	124200	336400	9610	9610	9610	9610	0
542	20240625	124100	336400	9610	9610	9610	9610	0
543	20240625	124000	336400	9610	9610	9610	9610	0
544	20240625	123900	336400	9610	9610	9610	9610	0
545	20240625	123800	336400	9610	9610	9610	9610	0
546	20240625	123700	336400	9610	9610	9610	9610	0
547	20240625	123600	336400	9610	9610	9610	9610	0
548	20240625	123500	336400	9610	9610	9610	9610	0
549	20240625	123400	336400	9610	9610	9610	9610	0
550	20240625	123300	336400	9610	9610	9610	9610	0
551	20240625	123200	336400	9610	9610	9610	9610	0
552	20240625	123100	336400	9610	9610	9610	9610	0
553	20240625	123000	336400	9610	9610	9610	9610	0
554	20240625	122900	336400	9610	9610	9610	9610	0
555	20240625	122800	336400	9610	9610	9610	9610	0
556	20240625	122700	336400	9610	9610	9610	9610	0
557	20240625	122600	336400	9610	9610	9610	9610	0
558	20240625	122500	336400	9610	9610	9610	9610	0
559	20240625	122400	336400	9610	9610	9610	9610	0
560	20240625	122300	336400	9610	9610	9610	9610	0
561	20240625	122200	336400	9610	9610	9610	9610	0
562	20240625	122100	336400	9610	9610	9610	9610	0
563	20240625	122000	336400	9610	9610	9610	9610	0
564	20240625	121900	336400	9610	9610	9610	9610	0
565	20240625	121800	336400	9610	9610	9610	9610	0
566	20240625	121700	336400	9610	9610	9610	9610	0
567	20240625	121600	336400	9610	9610	9610	9610	0
568	20240625	121500	336400	9610	9610	9610	9610	0
569	20240625	121400	336400	9610	9610	9610	9610	0
570	20240625	121300	336400	9610	9610	9610	9610	0
571	20240625	121200	336400	9610	9610	9610	9610	0
572	20240625	121100	336400	9610	9610	9610	9610	0
573	20240625	121000	336400	9610	9610	9610	9610	0
574	20240625	120900	336400	9610	9610	9610	9610	0
575	20240625	120800	336400	9610	9610	9610	9610	0
576	20240625	120700	336400	9610	9610	9610	9610	0
577	20240625	120600	336400	9610	9610	9610	9610	0
578	20240625	120500	336400	9610	9610	9610	9610	0
579	20240625	120400	336400	9610	9610	9610	9610	0
580	20240625	120300	336400	9610	9610	9610	9610	0
581	20240625	120200	336400	9610	9610	9610	9610	0
582	20240625	120100	336400	9610	9610	9610	9610	0
583	20240625	120000	336400	9610	9610	9610	9610	0
584	20240625	115900	336400	9610	9610	9610	9610	0
585	20240625	115800	336400	9610	9610	9610	9610	0
586	20240625	115700	336400	9610	9610	9610	9610	0
587	20240625	115600	336400	9610	9610	9610	9610	0
588	20240625	115500	336400	9610	9610	9610	9610	0
589	20240625	115400	336400	9610	9610	9610	9610	0
590	20240625	115300	336400	9610	9610	9610	9610	0
591	20240625	115200	336400	9610	9610	9610	9610	1
592	20240625	115100	326790	9610	9610	9610	9610	0
593	20240625	115000	326790	9610	9610	9610	9610	0
594	20240625	114900	326790	9610	9610	9610	9610	0
595	20240625	114800	326790	9610	9610	9610	9610	0
596	20240625	114700	326790	9610	9610	9610	9610	0
597	20240625	114600	326790	9610	9610	9610	9610	0
598	20240625	114500	326790	9610	9610	9610	9610	0
599	20240625	114400	326790	9610	9610	9610	9610	0
600	20240625	114300	326790	9610	9610	9610	9610	0
601	20240625	114200	326790	9610	9610	9610	9610	0
602	20240625	114100	326790	9610	9610	9610	9610	0
603	20240625	114000	326790	9610	9610	9610	9610	0
604	20240625	113900	326790	9610	9610	9610	9610	0
605	20240625	113800	326790	9610	9610	9610	9610	0
606	20240625	113700	326790	9610	9610	9610	9610	0
607	20240625	113600	326790	9610	9610	9610	9610	0
608	20240625	113500	326790	9610	9610	9610	9610	0
609	20240625	113400	326790	9610	9610	9610	9610	0
610	20240625	113300	326790	9610	9610	9610	9610	0
611	20240625	113200	326790	9610	9610	9610	9610	0
612	20240625	113100	326790	9610	9610	9610	9610	0
613	20240625	113000	326790	9610	9610	9610	9610	0
614	20240625	112900	326790	9610	9610	9610	9610	0
615	20240625	112800	326790	9610	9610	9610	9610	0
616	20240625	112700	326790	9610	9610	9610	9610	0
617	20240625	112600	326790	9610	9610	9610	9610	0
618	20240625	112500	326790	9610	9610	9610	9610	0
619	20240625	112400	326790	9610	9610	9610	9610	0
620	20240625	112300	326790	9610	9610	9610	9610	0
621	20240625	112200	326790	9610	9610	9610	9610	0
622	20240625	112100	326790	9610	9610	9610	9610	0
623	20240625	112000	326790	9610	9610	9610	9610	0
624	20240625	111900	326790	9610	9610	9610	9610	0
625	20240625	111800	326790	9610	9610	9610	9610	0
626	20240625	111700	326790	9610	9610	9610	9610	0
627	20240625	111600	326790	9610	9610	9610	9610	0
628	20240625	111500	326790	9610	9610	9610	9610	0
629	20240625	111400	326790	9610	9610	9610	9610	0
630	20240625	111300	326790	9610	9610	9610	9610	0
631	20240625	111200	326790	9610	9610	9610	9610	0
632	20240625	111100	326790	9610	9610	9610	9610	0
633	20240625	111000	326790	9610	9610	9610	9610	0
634	20240625	110900	326790	9610	9610	9610	9610	0
635	20240625	110800	326790	9610	9610	9610	9610	0
636	20240625	110700	326790	9610	9610	9610	9610	0
637	20240625	110600	326790	9610	9610	9610	9610	0
638	20240625	110500	326790	9610	9610	9610	9610	0
639	20240625	110400	326790	9610	9610	9610	9610	0
640	20240625	110300	326790	9610	9610	9610	9610	0
641	20240625	110200	326790	9610	9610	9610	9610	0
642	20240625	110100	326790	9610	9610	9610	9610	0
643	20240625	110000	326790	9610	9610	9610	9610	0
644	20240625	105900	326790	9610	9610	9610	9610	0
645	20240625	105800	326790	9610	9610	9610	9610	0
646	20240625	105700	326790	9610	9610	9610	9610	0
647	20240625	105600	326790	9610	9610	9610	9610	0
648	20240625	105500	326790	9610	9610	9610	9610	0
649	20240625	105400	326790	9610	9610	9610	9610	0
650	20240625	105300	326790	9610	9610	9610	9610	0
651	20240625	105200	326790	9610	9610	9610	9610	0
652	20240625	105100	326790	9610	9610	9610	9610	0
653	20240625	105000	326790	9610	9610	9610	9610	0
654	20240625	104900	326790	9610	9610	9610	9610	0
655	20240625	104800	326790	9610	9610	9610	9610	0
656	20240625	104700	326790	9610	9610	9610	9610	0
657	20240625	104600	326790	9610	9610	9610	9610	0
658	20240625	104500	326790	9610	9610	9610	9610	0
659	20240625	104400	326790	9610	9610	9610	9610	0
660	20240625	104300	326790	9610	9610	9610	9610	0
661	20240625	104200	326790	9610	9610	9610	9610	0
662	20240625	104100	326790	9610	9610	9610	9610	0
663	20240625	104000	326790	9610	9610	9610	9610	0
664	20240625	103900	326790	9610	9610	9610	9610	0
665	20240625	103800	326790	9610	9610	9610	9610	0
666	20240625	103700	326790	9610	9610	9610	9610	0
667	20240625	103600	326790	9610	9610	9610	9610	0
668	20240625	103500	326790	9610	9610	9610	9610	0
669	20240625	103400	326790	9610	9610	9610	9610	0
670	20240625	103300	326790	9610	9610	9610	9610	0
671	20240625	103200	326790	9610	9610	9610	9610	0
672	20240625	103100	326790	9610	9610	9610	9610	0
673	20240625	103000	326790	9610	9610	9610	9610	0
674	20240625	102900	326790	9610	9610	9610	9610	5
675	20240625	102800	278740	9610	9610	9610	9610	0
676	20240625	102700	278740	9610	9610	9610	9610	0
677	20240625	102600	278740	9610	9610	9610	9610	0
678	20240625	102500	278740	9610	9610	9610	9610	0
679	20240625	102400	278740	9610	9610	9610	9610	0
680	20240625	102300	278740	9610	9610	9610	9610	0
681	20240625	102200	278740	9610	9610	9610	9610	0
682	20240625	102100	278740	9610	9610	9610	9610	0
683	20240625	102000	278740	9610	9610	9610	9610	0
684	20240625	101900	278740	9610	9610	9610	9610	0
685	20240625	101800	278740	9610	9610	9610	9610	0
686	20240625	101700	278740	9610	9610	9610	9610	5
687	20240625	101600	230690	9610	9610	9610	9610	0
688	20240625	101500	230690	9610	9610	9610	9610	0
689	20240625	101400	230690	9610	9610	9610	9610	0
690	20240625	101300	230690	9610	9610	9610	9610	0
691	20240625	101200	230690	9610	9610	9610	9610	0
692	20240625	101100	230690	9610	9610	9610	9610	0
693	20240625	101000	230690	9610	9610	9610	9610	0
694	20240625	100900	230690	9610	9610	9610	9610	0
695	20240625	100800	230690	9610	9610	9610	9610	6
696	20240625	100700	173030	9610	9610	9610	9610	0
697	20240625	100600	173030	9610	9610	9610	9610	0
698	20240625	100500	173030	9610	9610	9610	9610	0
699	20240625	100400	173030	9610	9610	9610	9610	0
700	20240625	100300	173030	9610	9610	9610	9610	0
701	20240625	100200	173030	9610	9610	9610	9610	0
702	20240625	100100	173030	9610	9610	9610	9610	0
703	20240625	100000	173030	9610	9610	9610	9610	0
704	20240625	095900	173030	9610	9610	9610	9610	0
705	20240625	095800	173030	9610	9610	9610	9610	0
706	20240625	095700	173030	9610	9610	9610	9610	0
707	20240625	095600	173030	9610	9610	9610	9610	0
708	20240625	095500	173030	9610	9610	9610	9610	0
709	20240625	095400	173030	9610	9610	9610	9610	0
710	20240625	095300	173030	9610	9610	9610	9610	0
711	20240625	095200	173030	9610	9610	9610	9610	0
712	20240625	095100	173030	9610	9610	9610	9610	0
713	20240625	095000	173030	9610	9610	9610	9610	0
714	20240625	094900	173030	9610	9610	9610	9610	0
715	20240625	094800	173030	9610	9610	9610	9610	2
716	20240625	094700	153810	9610	9610	9610	9610	0
717	20240625	094600	153810	9610	9610	9610	9610	0
718	20240625	094500	153810	9610	9610	9610	9610	0
719	20240625	094400	153810	9610	9610	9610	9610	0
720	20240625	094300	153810	9610	9610	9610	9610	0
721	20240625	094200	153810	9610	9610	9610	9610	0
722	20240625	094100	153810	9610	9610	9610	9610	0
723	20240625	094000	153810	9610	9610	9610	9610	0
724	20240625	093900	153810	9610	9610	9610	9610	0
725	20240625	093800	153810	9610	9610	9610	9610	0
726	20240625	093700	153810	9610	9610	9610	9610	0
727	20240625	093600	153810	9610	9610	9610	9610	0
728	20240625	093500	153810	9610	9610	9610	9610	0
729	20240625	093400	153810	9610	9610	9610	9610	0
730	20240625	093300	153810	9610	9610	9610	9610	0
731	20240625	093200	153810	9610	9610	9610	9610	0
732	20240625	093100	153810	9610	9610	9610	9610	0
733	20240625	093000	153810	9610	9610	9610	9610	0
734	20240625	092900	153810	9610	9610	9610	9610	0
735	20240625	092800	153810	9610	9610	9610	9610	0
736	20240625	092700	153810	9610	9610	9610	9610	4
737	20240625	092600	115370	9610	9610	9610	9610	0
738	20240625	092500	115370	9610	9610	9610	9610	0
739	20240625	092400	115370	9610	9610	9610	9610	0
740	20240625	092300	115370	9610	9610	9610	9610	0
741	20240625	092200	115370	9610	9610	9610	9610	0
742	20240625	092100	115370	9610	9610	9610	9610	0
743	20240625	092000	115370	9610	9610	9610	9610	6
744	20240625	091900	57710	9620	9620	9620	9620	0
745	20240625	091800	57710	9620	9620	9620	9620	0
746	20240625	091700	57710	9620	9620	9620	9620	0
747	20240625	091600	57710	9620	9620	9620	9620	0
748	20240625	091500	57710	9620	9620	9620	9620	0
749	20240625	091400	57710	9620	9620	9620	9620	0
750	20240625	091300	57710	9620	9610	9620	9610	5
751	20240625	091200	9620	9620	9620	9620	9620	0
752	20240625	091100	9620	9620	9620	9620	9620	0
753	20240625	091000	9620	9620	9620	9620	9620	0
754	20240625	090900	9620	9620	9620	9620	9620	0
755	20240625	090800	9620	9620	9620	9620	9620	0
756	20240625	090700	9620	9620	9620	9620	9620	0
757	20240625	090600	9620	9620	9620	9620	9620	0
758	20240625	090500	9620	9620	9620	9620	9620	0
759	20240625	090400	9620	9620	9620	9620	9620	0
760	20240625	090300	9620	9620	9620	9620	9620	0
761	20240625	090200	9620	9620	9620	9620	9620	0
762	20240625	090100	9620	9620	9620	9620	9620	0
763	20240625	090000	9620	9620	9620	9620	9620	1