KissMeData/054050/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193700	104766690	7880	7880	7880	7880	4904
3	20240626	193600	104766690	7880	7880	7880	7880	0
4	20240626	193500	104766690	7880	7880	7880	7880	0
5	20240626	193400	104766690	7880	7880	7880	7880	0
6	20240626	193300	104766690	7880	7880	7880	7880	0
7	20240626	193200	104766690	7880	7880	7880	7880	0
8	20240626	193100	104766690	7880	7880	7880	7880	0
9	20240626	193000	104766690	7880	7880	7880	7880	0
10	20240626	192900	104766690	7880	7880	7880	7880	0
11	20240626	192800	104766690	7880	7880	7880	7880	0
12	20240626	192700	104766690	7880	7880	7880	7880	0
13	20240626	192600	104766690	7880	7880	7880	7880	0
14	20240626	192500	104766690	7880	7880	7880	7880	0
15	20240626	192400	104766690	7880	7880	7880	7880	0
16	20240626	192300	104766690	7880	7880	7880	7880	0
17	20240626	192200	104766690	7880	7880	7880	7880	0
18	20240626	192100	104766690	7880	7880	7880	7880	0
19	20240626	192000	104766690	7880	7880	7880	7880	0
20	20240626	191900	104766690	7880	7880	7880	7880	0
21	20240626	191800	104766690	7880	7880	7880	7880	0
22	20240626	191700	104766690	7880	7880	7880	7880	0
23	20240626	191600	104766690	7880	7880	7880	7880	0
24	20240626	191500	104766690	7880	7880	7880	7880	0
25	20240626	191400	104766690	7880	7880	7880	7880	0
26	20240626	191300	104766690	7880	7880	7880	7880	0
27	20240626	191200	104766690	7880	7880	7880	7880	0
28	20240626	191100	104766690	7880	7880	7880	7880	0
29	20240626	191000	104766690	7880	7880	7880	7880	0
30	20240626	190900	104766690	7880	7880	7880	7880	0
31	20240626	190800	104766690	7880	7880	7880	7880	0
32	20240626	190700	104766690	7880	7880	7880	7880	4904
33	20240626	190600	104766690	7880	7880	7880	7880	0
34	20240626	190500	104766690	7880	7880	7880	7880	0
35	20240626	190400	104766690	7880	7880	7880	7880	0
36	20240626	190300	104766690	7880	7880	7880	7880	0
37	20240626	190200	104766690	7880	7880	7880	7880	0
38	20240626	190100	104766690	7880	7880	7880	7880	0
39	20240626	190000	104766690	7880	7880	7880	7880	0
40	20240626	185900	104766690	7880	7880	7880	7880	0
41	20240626	185800	104766690	7880	7880	7880	7880	0
42	20240626	185700	104766690	7880	7880	7880	7880	0
43	20240626	185600	104766690	7880	7880	7880	7880	0
44	20240626	185500	104766690	7880	7880	7880	7880	0
45	20240626	185400	104766690	7880	7880	7880	7880	0
46	20240626	185300	104766690	7880	7880	7880	7880	0
47	20240626	185200	104766690	7880	7880	7880	7880	0
48	20240626	185100	104766690	7880	7880	7880	7880	0
49	20240626	185000	104766690	7880	7880	7880	7880	0
50	20240626	184900	104766690	7880	7880	7880	7880	0
51	20240626	184800	104766690	7880	7880	7880	7880	0
52	20240626	184700	104766690	7880	7880	7880	7880	0
53	20240626	184600	104766690	7880	7880	7880	7880	0
54	20240626	184500	104766690	7880	7880	7880	7880	0
55	20240626	184400	104766690	7880	7880	7880	7880	0
56	20240626	184300	104766690	7880	7880	7880	7880	0
57	20240626	184200	104766690	7880	7880	7880	7880	0
58	20240626	184100	104766690	7880	7880	7880	7880	0
59	20240626	184000	104766690	7880	7880	7880	7880	0
60	20240626	183900	104766690	7880	7880	7880	7880	0
61	20240626	183800	104766690	7880	7880	7880	7880	0
62	20240626	183700	104766690	7880	7880	7880	7880	4904
63	20240626	183600	104766690	7880	7880	7880	7880	0
64	20240626	183500	104766690	7880	7880	7880	7880	0
65	20240626	183400	104766690	7880	7880	7880	7880	0
66	20240626	183300	104766690	7880	7880	7880	7880	0
67	20240626	183200	104766690	7880	7880	7880	7880	0
68	20240626	183100	104766690	7880	7880	7880	7880	0
69	20240626	183000	104766690	7880	7880	7880	7880	0
70	20240626	182900	104766690	7880	7880	7880	7880	0
71	20240626	182800	104766690	7880	7880	7880	7880	0
72	20240626	182700	104766690	7880	7880	7880	7880	0
73	20240626	182600	104766690	7880	7880	7880	7880	0
74	20240626	182500	104766690	7880	7880	7880	7880	0
75	20240626	182400	104766690	7880	7880	7880	7880	0
76	20240626	182300	104766690	7880	7880	7880	7880	0
77	20240626	182200	104766690	7880	7880	7880	7880	0
78	20240626	182100	104766690	7880	7880	7880	7880	0
79	20240626	182000	104766690	7880	7880	7880	7880	0
80	20240626	181900	104766690	7880	7880	7880	7880	0
81	20240626	181800	104766690	7880	7880	7880	7880	0
82	20240626	181700	104766690	7880	7880	7880	7880	0
83	20240626	181600	104766690	7880	7880	7880	7880	0
84	20240626	181500	104766690	7880	7880	7880	7880	0
85	20240626	181400	104766690	7880	7880	7880	7880	0
86	20240626	181300	104766690	7880	7880	7880	7880	0
87	20240626	181200	104766690	7880	7880	7880	7880	0
88	20240626	181100	104766690	7880	7880	7880	7880	0
89	20240626	181000	104766690	7880	7880	7880	7880	0
90	20240626	180900	104766690	7880	7880	7880	7880	0
91	20240626	180800	104766690	7880	7880	7880	7880	0
92	20240626	180700	104766690	7880	7880	7880	7880	4904
93	20240626	180600	104766690	7880	7880	7880	7880	0
94	20240626	180500	104766690	7880	7880	7880	7880	0
95	20240626	180400	104766690	7880	7880	7880	7880	0
96	20240626	180300	104766690	7880	7880	7880	7880	0
97	20240626	180200	104766690	7880	7880	7880	7880	0
98	20240626	180100	104766690	7880	7880	7880	7880	0
99	20240626	180000	104766690	7880	7880	7880	7880	0
100	20240626	175900	104766690	7880	7880	7880	7880	0
101	20240626	175800	104766690	7880	7880	7880	7880	0
102	20240626	175700	104766690	7880	7880	7880	7880	0
103	20240626	175600	104766690	7880	7880	7880	7880	0
104	20240626	175500	104766690	7880	7880	7880	7880	0
105	20240626	175400	104766690	7880	7880	7880	7880	0
106	20240626	175300	104766690	7880	7880	7880	7880	0
107	20240626	175200	104766690	7880	7880	7880	7880	0
108	20240626	175100	104766690	7880	7880	7880	7880	0
109	20240626	175000	104766690	7880	7880	7880	7880	0
110	20240626	174900	104766690	7880	7880	7880	7880	0
111	20240626	174800	104766690	7880	7880	7880	7880	0
112	20240626	174700	104766690	7880	7880	7880	7880	0
113	20240626	174600	104766690	7880	7880	7880	7880	0
114	20240626	174500	104766690	7880	7880	7880	7880	0
115	20240626	174400	104766690	7880	7880	7880	7880	0
116	20240626	174300	104766690	7880	7880	7880	7880	0
117	20240626	174200	104766690	7880	7880	7880	7880	0
118	20240626	174100	104766690	7880	7880	7880	7880	0
119	20240626	174000	104766690	7880	7880	7880	7880	0
120	20240626	173900	104766690	7880	7880	7880	7880	0
121	20240626	173800	104766690	7880	7880	7880	7880	0
122	20240626	173700	104766690	7880	7880	7880	7880	4904
123	20240626	173600	104766690	7880	7880	7880	7880	0
124	20240626	173500	104766690	7880	7880	7880	7880	0
125	20240626	173400	104766690	7880	7880	7880	7880	0
126	20240626	173300	104766690	7880	7880	7880	7880	0
127	20240626	173200	104766690	7880	7880	7880	7880	0
128	20240626	173100	104766690	7880	7880	7880	7880	0
129	20240626	173000	104766690	7880	7880	7880	7880	0
130	20240626	172900	104766690	7880	7880	7880	7880	0
131	20240626	172800	104766690	7880	7880	7880	7880	0
132	20240626	172700	104766690	7880	7880	7880	7880	0
133	20240626	172600	104766690	7880	7880	7880	7880	0
134	20240626	172500	104766690	7880	7880	7880	7880	0
135	20240626	172400	104766690	7880	7880	7880	7880	0
136	20240626	172300	104766690	7880	7880	7880	7880	0
137	20240626	172200	104766690	7880	7880	7880	7880	0
138	20240626	172100	104766690	7880	7880	7880	7880	0
139	20240626	172000	104766690	7880	7880	7880	7880	0
140	20240626	171900	104766690	7880	7880	7880	7880	0
141	20240626	171800	104766690	7880	7880	7880	7880	0
142	20240626	171700	104766690	7880	7880	7880	7880	0
143	20240626	171600	104766690	7880	7880	7880	7880	0
144	20240626	171500	104766690	7880	7880	7880	7880	0
145	20240626	171400	104766690	7880	7880	7880	7880	0
146	20240626	171300	104766690	7880	7880	7880	7880	0
147	20240626	171200	104766690	7880	7880	7880	7880	0
148	20240626	171100	104766690	7880	7880	7880	7880	0
149	20240626	171000	104766690	7880	7880	7880	7880	0
150	20240626	170900	104766690	7880	7880	7880	7880	0
151	20240626	170800	104766690	7880	7880	7880	7880	0
152	20240626	170700	104766690	7880	7880	7880	7880	4904
153	20240626	170600	104766690	7880	7880	7880	7880	0
154	20240626	170500	104766690	7880	7880	7880	7880	0
155	20240626	170400	104766690	7880	7880	7880	7880	0
156	20240626	170300	104766690	7880	7880	7880	7880	0
157	20240626	170200	104766690	7880	7880	7880	7880	0
158	20240626	170100	104766690	7880	7880	7880	7880	0
159	20240626	170000	104766690	7880	7880	7880	7880	0
160	20240626	165900	104766690	7880	7880	7880	7880	0
161	20240626	165800	104766690	7880	7880	7880	7880	0
162	20240626	165700	104766690	7880	7880	7880	7880	0
163	20240626	165600	104766690	7880	7880	7880	7880	0
164	20240626	165500	104766690	7880	7880	7880	7880	0
165	20240626	165400	104766690	7880	7880	7880	7880	0
166	20240626	165300	104766690	7880	7880	7880	7880	0
167	20240626	165200	104766690	7880	7880	7880	7880	0
168	20240626	165100	104766690	7880	7880	7880	7880	0
169	20240626	165000	104766690	7880	7880	7880	7880	0
170	20240626	164900	104766690	7880	7880	7880	7880	0
171	20240626	164800	104766690	7880	7880	7880	7880	0
172	20240626	164700	104766690	7880	7880	7880	7880	0
173	20240626	164600	104766690	7880	7880	7880	7880	0
174	20240626	164500	104766690	7880	7880	7880	7880	0
175	20240626	164400	104766690	7880	7880	7880	7880	0
176	20240626	164300	104766690	7880	7880	7880	7880	0
177	20240626	164200	104766690	7880	7880	7880	7880	0
178	20240626	164100	104766690	7880	7880	7880	7880	0
179	20240626	164000	104766690	7880	7880	7880	7880	0
180	20240626	163900	104766690	7880	7880	7880	7880	0
181	20240626	163800	104766690	7880	7880	7880	7880	0
182	20240626	163700	104766690	7880	7880	7880	7880	4904
183	20240626	163600	104766690	7880	7880	7880	7880	0
184	20240626	163500	104766690	7880	7880	7880	7880	0
185	20240626	163400	104766690	7880	7880	7880	7880	0
186	20240626	163300	104766690	7880	7880	7880	7880	0
187	20240626	163200	104766690	7880	7880	7880	7880	0
188	20240626	163100	104766690	7880	7880	7880	7880	0
189	20240626	163000	104766690	7880	7880	7880	7880	0
190	20240626	162900	104766690	7880	7880	7880	7880	0
191	20240626	162800	104766690	7880	7880	7880	7880	0
192	20240626	162700	104766690	7880	7880	7880	7880	0
193	20240626	162600	104766690	7880	7880	7880	7880	0
194	20240626	162500	104766690	7880	7880	7880	7880	0
195	20240626	162400	104766690	7880	7880	7880	7880	0
196	20240626	162300	104766690	7880	7880	7880	7880	0
197	20240626	162200	104766690	7880	7880	7880	7880	0
198	20240626	162100	104766690	7880	7880	7880	7880	0
199	20240626	162000	104766690	7880	7880	7880	7880	0
200	20240626	161900	104766690	7880	7880	7880	7880	0
201	20240626	161800	104766690	7880	7880	7880	7880	0
202	20240626	161700	104766690	7880	7880	7880	7880	0
203	20240626	161600	104766690	7880	7880	7880	7880	0
204	20240626	161500	104766690	7880	7880	7880	7880	0
205	20240626	161400	104766690	7880	7880	7880	7880	0
206	20240626	161300	104766690	7880	7880	7880	7880	0
207	20240626	161200	104766690	7880	7880	7880	7880	0
208	20240626	161100	104766690	7880	7880	7880	7880	0
209	20240626	161000	104766690	7880	7880	7880	7880	0
210	20240626	160900	104766690	7880	7880	7880	7880	0
211	20240626	160800	104766690	7880	7880	7880	7880	0
212	20240626	160700	104766690	7880	7880	7880	7880	4904
213	20240626	160600	104766690	7880	7880	7880	7880	0
214	20240626	160500	104766690	7880	7880	7880	7880	0
215	20240626	160400	104766690	7880	7880	7880	7880	0
216	20240626	160300	104766690	7880	7880	7880	7880	0
217	20240626	160200	104766690	7880	7880	7880	7880	0
218	20240626	160100	104766690	7880	7880	7880	7880	0
219	20240626	160000	104766690	7880	7880	7880	7880	0
220	20240626	155900	104766690	7880	7880	7880	7880	0
221	20240626	155800	104766690	7880	7880	7880	7880	0
222	20240626	155700	104766690	7880	7880	7880	7880	0
223	20240626	155600	104766690	7880	7880	7880	7880	0
224	20240626	155500	104766690	7880	7880	7880	7880	0
225	20240626	155400	104766690	7880	7880	7880	7880	0
226	20240626	155300	104766690	7880	7880	7880	7880	0
227	20240626	155200	104766690	7880	7880	7880	7880	0
228	20240626	155100	104766690	7880	7880	7880	7880	0
229	20240626	155000	104766690	7880	7880	7880	7880	0
230	20240626	154900	104766690	7880	7880	7880	7880	0
231	20240626	154800	104766690	7880	7880	7880	7880	0
232	20240626	154700	104766690	7880	7880	7880	7880	0
233	20240626	154600	104766690	7880	7880	7880	7880	0
234	20240626	154500	104766690	7880	7880	7880	7880	0
235	20240626	154400	104766690	7880	7880	7880	7880	0
236	20240626	154300	104766690	7880	7880	7880	7880	0
237	20240626	154200	104766690	7880	7880	7880	7880	0
238	20240626	154100	104766690	7880	7880	7880	7880	0
239	20240626	154000	104766690	7880	7880	7880	7880	0
240	20240626	153900	104766690	7880	7880	7880	7880	0
241	20240626	153800	104766690	7880	7880	7880	7880	0
242	20240626	153700	104766690	7880	7880	7880	7880	4904
243	20240626	153600	104766690	7880	7880	7880	7880	0
244	20240626	153500	104766690	7880	7880	7880	7880	0
245	20240626	153400	104766690	7880	7880	7880	7880	0
246	20240626	153300	104766690	7880	7880	7880	7880	0
247	20240626	153200	104766690	7880	7880	7880	7880	0
248	20240626	153100	104766690	7880	7880	7880	7880	0
249	20240626	153000	104766690	7880	7880	7880	7880	4904
250	20240626	152900	66123170	7960	7960	7960	7960	0
251	20240626	152800	66123170	7960	7960	7960	7960	0
252	20240626	152700	66123170	7960	7960	7960	7960	0
253	20240626	152600	66123170	7960	7960	7960	7960	0
254	20240626	152500	66123170	7960	7960	7960	7960	0
255	20240626	152400	66123170	7960	7960	7960	7960	0
256	20240626	152300	66123170	7960	7960	7960	7960	0
257	20240626	152200	66123170	7960	7960	7960	7960	0
258	20240626	152100	66123170	7960	7960	7960	7960	0
259	20240626	152000	66123170	7960	7960	7960	7960	0
260	20240626	151900	66123170	7960	7960	7960	7960	0
261	20240626	151800	66123170	7960	7960	7960	7960	1
262	20240626	151700	66115210	7960	7960	7960	7960	0
263	20240626	151600	66115210	7960	7960	7960	7960	0
264	20240626	151500	66115210	7960	7960	7960	7960	0
265	20240626	151400	66115210	7960	7960	7960	7960	0
266	20240626	151300	66115210	7960	7960	7960	7960	0
267	20240626	151200	66115210	7960	7960	7960	7960	3
268	20240626	151100	66091330	7960	7960	7960	7960	0
269	20240626	151000	66091330	7960	7960	7960	7960	0
270	20240626	150900	66091330	7960	7960	7960	7960	45
271	20240626	150800	65733130	7960	7960	7960	7960	0
272	20240626	150700	65733130	7960	7970	7970	7960	81
273	20240626	150600	65088360	7960	7960	7960	7960	20
274	20240626	150500	64929160	7970	7970	7970	7970	0
275	20240626	150400	64929160	7970	7970	7970	7970	0
276	20240626	150300	64929160	7970	7970	7970	7970	0
277	20240626	150200	64929160	7970	7970	7970	7970	10
278	20240626	150100	64849460	7960	7960	7960	7960	0
279	20240626	150000	64849460	7960	7960	7960	7960	0
280	20240626	145900	64849460	7960	7960	7960	7960	0
281	20240626	145800	64849460	7960	7960	7960	7960	0
282	20240626	145700	64849460	7960	7960	7960	7960	0
283	20240626	145600	64849460	7960	7960	7960	7960	0
284	20240626	145500	64849460	7960	7960	7960	7960	1
285	20240626	145400	64841500	7970	7970	7970	7970	0
286	20240626	145300	64841500	7970	7970	7970	7970	0
287	20240626	145200	64841500	7970	7970	7970	7970	0
288	20240626	145100	64841500	7970	7970	7970	7970	0
289	20240626	145000	64841500	7970	7970	7970	7970	75
290	20240626	144900	64243750	7960	7960	7960	7960	0
291	20240626	144800	64243750	7960	7960	7960	7960	0
292	20240626	144700	64243750	7960	7960	7960	7960	18
293	20240626	144600	64100470	7970	7970	7970	7970	0
294	20240626	144500	64100470	7970	7970	7970	7970	1
295	20240626	144400	64092500	7960	7960	7960	7960	3
296	20240626	144300	64068620	7970	7970	7970	7970	0
297	20240626	144200	64068620	7970	7970	7970	7970	1
298	20240626	144100	64060650	7960	7960	7960	7960	0
299	20240626	144000	64060650	7960	7960	7960	7960	0
300	20240626	143900	64060650	7960	7960	7960	7960	0
301	20240626	143800	64060650	7960	7960	7960	7960	3
302	20240626	143700	64036770	7960	7960	7960	7960	0
303	20240626	143600	64036770	7960	7960	7960	7960	0
304	20240626	143500	64036770	7960	7960	7960	7960	0
305	20240626	143400	64036770	7960	7960	7960	7960	0
306	20240626	143300	64036770	7960	7960	7960	7960	0
307	20240626	143200	64036770	7960	7960	7960	7960	0
308	20240626	143100	64036770	7960	7960	7960	7960	0
309	20240626	143000	64036770	7960	7960	7960	7960	0
310	20240626	142900	64036770	7960	7960	7960	7960	0
311	20240626	142800	64036770	7960	7960	7960	7960	0
312	20240626	142700	64036770	7960	7960	7960	7960	0
313	20240626	142600	64036770	7960	7960	7960	7960	0
314	20240626	142500	64036770	7960	7960	7960	7960	0
315	20240626	142400	64036770	7960	7960	7960	7960	0
316	20240626	142300	64036770	7960	7960	7960	7960	0
317	20240626	142200	64036770	7960	7960	7960	7960	0
318	20240626	142100	64036770	7960	7960	7960	7960	0
319	20240626	142000	64036770	7960	7960	7960	7960	0
320	20240626	141900	64036770	7960	7960	7960	7960	0
321	20240626	141800	64036770	7960	7960	7960	7960	1
322	20240626	141700	64028810	7970	7970	7970	7970	2
323	20240626	141600	64012870	7970	7970	7970	7970	0
324	20240626	141500	64012870	7970	7970	7970	7970	0
325	20240626	141400	64012870	7970	7970	7970	7970	0
326	20240626	141300	64012870	7970	7970	7970	7970	0
327	20240626	141200	64012870	7970	7970	7970	7970	0
328	20240626	141100	64012870	7970	7970	7970	7970	0
329	20240626	141000	64012870	7970	7970	7970	7970	0
330	20240626	140900	64012870	7970	7970	7970	7970	0
331	20240626	140800	64012870	7970	7970	7970	7970	0
332	20240626	140700	64012870	7970	7970	7970	7970	0
333	20240626	140600	64012870	7970	7970	7970	7970	0
334	20240626	140500	64012870	7970	7970	7970	7970	0
335	20240626	140400	64012870	7970	7970	7970	7970	0
336	20240626	140300	64012870	7970	7970	7970	7970	0
337	20240626	140200	64012870	7970	7970	7970	7970	0
338	20240626	140100	64012870	7970	7970	7970	7970	0
339	20240626	140000	64012870	7970	7970	7970	7970	0
340	20240626	135900	64012870	7970	7970	7970	7970	5
341	20240626	135800	63973020	7950	7950	7950	7950	200
342	20240626	135700	62383020	7970	7950	7970	7950	122
343	20240626	135600	61412490	7950	7950	7950	7950	38
344	20240626	135500	61110390	7960	7960	7960	7960	0
345	20240626	135400	61110390	7960	7960	7960	7960	68
346	20240626	135300	60569110	7970	7970	7970	7970	0
347	20240626	135200	60569110	7970	7970	7970	7970	0
348	20240626	135100	60569110	7970	7970	7970	7970	0
349	20240626	135000	60569110	7970	7970	7970	7970	0
350	20240626	134900	60569110	7970	7970	7970	7970	0
351	20240626	134800	60569110	7970	7970	7970	7970	0
352	20240626	134700	60569110	7970	7970	7970	7970	0
353	20240626	134600	60569110	7970	7970	7970	7970	0
354	20240626	134500	60569110	7970	7970	7970	7970	0
355	20240626	134400	60569110	7970	7970	7970	7970	0
356	20240626	134300	60569110	7970	7970	7970	7970	0
357	20240626	134200	60569110	7970	7970	7970	7970	0
358	20240626	134100	60569110	7970	7970	7970	7970	0
359	20240626	134000	60569110	7970	7970	7970	7970	0
360	20240626	133900	60569110	7970	7970	7970	7970	0
361	20240626	133800	60569110	7970	7970	7970	7970	0
362	20240626	133700	60569110	7970	7970	7970	7970	0
363	20240626	133600	60569110	7970	7970	7970	7970	0
364	20240626	133500	60569110	7970	7970	7970	7970	0
365	20240626	133400	60569110	7970	7970	7970	7970	0
366	20240626	133300	60569110	7970	7970	7970	7970	1
367	20240626	133200	60561140	7970	7970	7970	7970	0
368	20240626	133100	60561140	7970	7970	7970	7970	0
369	20240626	133000	60561140	7970	7970	7970	7970	0
370	20240626	132900	60561140	7970	7970	7970	7970	3
371	20240626	132800	60537230	7970	7970	7970	7970	0
372	20240626	132700	60537230	7970	7970	7970	7970	0
373	20240626	132600	60537230	7970	7970	7970	7970	0
374	20240626	132500	60537230	7970	7970	7970	7970	0
375	20240626	132400	60537230	7970	7970	7970	7970	20
376	20240626	132300	60377830	7970	7970	7970	7970	0
377	20240626	132200	60377830	7970	7970	7970	7970	0
378	20240626	132100	60377830	7970	7970	7970	7970	0
379	20240626	132000	60377830	7970	7970	7970	7970	43
380	20240626	131900	60035120	7970	7970	7970	7970	0
381	20240626	131800	60035120	7970	7970	7970	7970	0
382	20240626	131700	60035120	7970	7970	7970	7970	0
383	20240626	131600	60035120	7970	7970	7970	7970	0
384	20240626	131500	60035120	7970	7970	7970	7970	0
385	20240626	131400	60035120	7970	7970	7970	7970	0
386	20240626	131300	60035120	7970	7970	7970	7970	0
387	20240626	131200	60035120	7970	7970	7970	7970	0
388	20240626	131100	60035120	7970	7970	7970	7970	0
389	20240626	131000	60035120	7970	7970	7970	7970	0
390	20240626	130900	60035120	7970	7970	7970	7970	0
391	20240626	130800	60035120	7970	7970	7970	7970	0
392	20240626	130700	60035120	7970	7970	7970	7970	0
393	20240626	130600	60035120	7970	7970	7970	7970	0
394	20240626	130500	60035120	7970	7970	7970	7970	0
395	20240626	130400	60035120	7970	7970	7970	7970	0
396	20240626	130300	60035120	7970	7970	7970	7970	0
397	20240626	130200	60035120	7970	7970	7970	7970	19
398	20240626	130100	59883690	7970	7970	7970	7970	0
399	20240626	130000	59883690	7970	7970	7970	7970	0
400	20240626	125900	59883690	7970	7970	7970	7970	0
401	20240626	125800	59883690	7970	7970	7970	7970	20
402	20240626	125700	59724290	7960	7960	7960	7960	0
403	20240626	125600	59724290	7960	7960	7960	7960	0
404	20240626	125500	59724290	7960	7960	7960	7960	0
405	20240626	125400	59724290	7960	7960	7960	7960	0
406	20240626	125300	59724290	7960	7960	7960	7960	0
407	20240626	125200	59724290	7960	7960	7960	7960	0
408	20240626	125100	59724290	7960	7960	7960	7960	0
409	20240626	125000	59724290	7960	7960	7960	7960	113
410	20240626	124900	58824810	7970	7970	7970	7970	0
411	20240626	124800	58824810	7970	7970	7970	7970	0
412	20240626	124700	58824810	7970	7970	7970	7970	0
413	20240626	124600	58824810	7970	7970	7970	7970	50
414	20240626	124500	58426310	7970	7970	7970	7970	0
415	20240626	124400	58426310	7970	7970	7970	7970	0
416	20240626	124300	58426310	7970	7970	7970	7970	0
417	20240626	124200	58426310	7970	7970	7970	7970	0
418	20240626	124100	58426310	7970	7970	7970	7970	1
419	20240626	124000	58418340	7940	7940	7940	7940	8
420	20240626	123900	58354820	7930	7930	7930	7930	0
421	20240626	123800	58354820	7930	7930	7930	7930	0
422	20240626	123700	58354820	7930	7930	7930	7930	0
423	20240626	123600	58354820	7930	7930	7930	7930	0
424	20240626	123500	58354820	7930	7930	7930	7930	0
425	20240626	123400	58354820	7930	7930	7930	7930	0
426	20240626	123300	58354820	7930	7930	7930	7930	0
427	20240626	123200	58354820	7930	7930	7930	7930	0
428	20240626	123100	58354820	7930	7930	7930	7930	0
429	20240626	123000	58354820	7930	7930	7930	7930	0
430	20240626	122900	58354820	7930	7930	7930	7930	0
431	20240626	122800	58354820	7930	7930	7930	7930	0
432	20240626	122700	58354820	7930	7930	7930	7930	0
433	20240626	122600	58354820	7930	7930	7930	7930	0
434	20240626	122500	58354820	7930	7930	7930	7930	0
435	20240626	122400	58354820	7930	7930	7930	7930	0
436	20240626	122300	58354820	7930	7930	7930	7930	0
437	20240626	122200	58354820	7930	7930	7930	7930	0
438	20240626	122100	58354820	7930	7930	7930	7930	100
439	20240626	122000	57561820	7930	7960	7960	7930	4000
440	20240626	121900	25831140	7960	7960	7960	7960	300
441	20240626	121800	23443140	7970	7970	7970	7970	0
442	20240626	121700	23443140	7970	7970	7970	7970	0
443	20240626	121600	23443140	7970	7970	7970	7970	0
444	20240626	121500	23443140	7970	7970	7970	7970	0
445	20240626	121400	23443140	7970	7970	7970	7970	0
446	20240626	121300	23443140	7970	7970	7970	7970	0
447	20240626	121200	23443140	7970	7970	7970	7970	0
448	20240626	121100	23443140	7970	7970	7970	7970	0
449	20240626	121000	23443140	7970	7970	7970	7970	0
450	20240626	120900	23443140	7970	7970	7970	7970	0
451	20240626	120800	23443140	7970	7970	7970	7970	0
452	20240626	120700	23443140	7970	7970	7970	7970	0
453	20240626	120600	23443140	7970	7970	7970	7970	0
454	20240626	120500	23443140	7970	7970	7970	7970	0
455	20240626	120400	23443140	7970	7970	7970	7970	0
456	20240626	120300	23443140	7970	7970	7970	7970	0
457	20240626	120200	23443140	7970	7970	7970	7970	0
458	20240626	120100	23443140	7970	7970	7970	7970	0
459	20240626	120000	23443140	7970	7970	7970	7970	0
460	20240626	115900	23443140	7970	7970	7970	7970	0
461	20240626	115800	23443140	7970	7970	7970	7970	5
462	20240626	115700	23403290	7960	7960	7960	7960	0
463	20240626	115600	23403290	7960	7960	7960	7960	0
464	20240626	115500	23403290	7960	7960	7960	7960	0
465	20240626	115400	23403290	7960	7960	7960	7960	0
466	20240626	115300	23403290	7960	7960	7960	7960	0
467	20240626	115200	23403290	7960	7960	7960	7960	0
468	20240626	115100	23403290	7960	7960	7960	7960	0
469	20240626	115000	23403290	7960	7960	7960	7960	0
470	20240626	114900	23403290	7960	7960	7960	7960	0
471	20240626	114800	23403290	7960	7960	7960	7960	0
472	20240626	114700	23403290	7960	7960	7960	7960	0
473	20240626	114600	23403290	7960	7960	7960	7960	0
474	20240626	114500	23403290	7960	7960	7960	7960	0
475	20240626	114400	23403290	7960	7960	7960	7960	0
476	20240626	114300	23403290	7960	7960	7960	7960	0
477	20240626	114200	23403290	7960	7960	7960	7960	0
478	20240626	114100	23403290	7960	7960	7960	7960	0
479	20240626	114000	23403290	7960	7960	7960	7960	180
480	20240626	113900	21970490	7960	7960	7960	7960	0
481	20240626	113800	21970490	7960	7960	7960	7960	0
482	20240626	113700	21970490	7960	7960	7960	7960	0
483	20240626	113600	21970490	7960	7960	7960	7960	0
484	20240626	113500	21970490	7960	7960	7960	7960	0
485	20240626	113400	21970490	7960	7960	7960	7960	0
486	20240626	113300	21970490	7960	7960	7960	7960	0
487	20240626	113200	21970490	7960	7960	7960	7960	0
488	20240626	113100	21970490	7960	7960	7960	7960	0
489	20240626	113000	21970490	7960	7960	7960	7960	0
490	20240626	112900	21970490	7960	7960	7960	7960	0
491	20240626	112800	21970490	7960	7960	7960	7960	0
492	20240626	112700	21970490	7960	7960	7960	7960	0
493	20240626	112600	21970490	7960	7960	7960	7960	46
494	20240626	112500	21604330	7960	7960	7960	7960	0
495	20240626	112400	21604330	7960	7960	7960	7960	23
496	20240626	112300	21421250	7960	7960	7960	7960	0
497	20240626	112200	21421250	7960	7960	7960	7960	431
498	20240626	112100	17990490	7960	7960	7960	7960	0
499	20240626	112000	17990490	7960	7960	7960	7960	0
500	20240626	111900	17990490	7960	7960	7960	7960	0
501	20240626	111800	17990490	7960	7960	7960	7960	0
502	20240626	111700	17990490	7960	7960	7960	7960	44
503	20240626	111600	17640250	7970	7970	7970	7970	0
504	20240626	111500	17640250	7970	7970	7970	7970	0
505	20240626	111400	17640250	7970	7970	7970	7970	0
506	20240626	111300	17640250	7970	7970	7970	7970	0
507	20240626	111200	17640250	7970	7970	7970	7970	0
508	20240626	111100	17640250	7970	7970	7970	7970	13
509	20240626	111000	17536640	7970	7970	7970	7970	0
510	20240626	110900	17536640	7970	7970	7970	7970	0
511	20240626	110800	17536640	7970	7970	7970	7970	200
512	20240626	110700	15942640	7970	7970	7970	7970	0
513	20240626	110600	15942640	7970	7970	7970	7970	0
514	20240626	110500	15942640	7970	7970	7970	7970	6
515	20240626	110400	15894820	7960	7960	7960	7960	0
516	20240626	110300	15894820	7960	7960	7960	7960	0
517	20240626	110200	15894820	7960	7960	7960	7960	0
518	20240626	110100	15894820	7960	7960	7960	7960	0
519	20240626	110000	15894820	7960	7960	7960	7960	0
520	20240626	105900	15894820	7960	7960	7960	7960	0
521	20240626	105800	15894820	7960	7960	7960	7960	0
522	20240626	105700	15894820	7960	7960	7960	7960	0
523	20240626	105600	15894820	7960	7960	7960	7960	0
524	20240626	105500	15894820	7960	7960	7960	7960	1
525	20240626	105400	15886860	7970	7970	7970	7970	40
526	20240626	105300	15568060	7970	7970	7970	7970	0
527	20240626	105200	15568060	7970	7970	7970	7970	0
528	20240626	105100	15568060	7970	7970	7970	7970	0
529	20240626	105000	15568060	7970	7970	7970	7970	0
530	20240626	104900	15568060	7970	7970	7970	7970	0
531	20240626	104800	15568060	7970	7970	7970	7970	0
532	20240626	104700	15568060	7970	7970	7970	7970	0
533	20240626	104600	15568060	7970	7970	7970	7970	0
534	20240626	104500	15568060	7970	7970	7970	7970	0
535	20240626	104400	15568060	7970	7970	7970	7970	0
536	20240626	104300	15568060	7970	7970	7970	7970	0
537	20240626	104200	15568060	7970	7970	7970	7970	0
538	20240626	104100	15568060	7970	7970	7970	7970	0
539	20240626	104000	15568060	7970	7970	7970	7970	0
540	20240626	103900	15568060	7970	7970	7970	7970	0
541	20240626	103800	15568060	7970	7970	7970	7970	0
542	20240626	103700	15568060	7970	7970	7970	7970	0
543	20240626	103600	15568060	7970	7970	7970	7970	0
544	20240626	103500	15568060	7970	7970	7970	7970	0
545	20240626	103400	15568060	7970	7970	7970	7970	0
546	20240626	103300	15568060	7970	7970	7970	7970	0
547	20240626	103200	15568060	7970	7970	7970	7970	71
548	20240626	103100	15002190	7970	7970	7970	7970	100
549	20240626	103000	14205190	7970	7970	7970	7970	0
550	20240626	102900	14205190	7970	7970	7970	7970	10
551	20240626	102800	14125490	7970	7970	7970	7970	119
552	20240626	102700	13177060	7980	7980	7980	7980	0
553	20240626	102600	13177060	7980	7980	7980	7980	100
554	20240626	102500	12379060	7980	7980	7980	7980	0
555	20240626	102400	12379060	7980	7980	7980	7980	100
556	20240626	102300	11581060	7980	7980	7980	7980	10
557	20240626	102200	11501260	7970	7970	7970	7970	0
558	20240626	102100	11501260	7970	7970	7970	7970	1
559	20240626	102000	11493290	7980	7980	7980	7980	1
560	20240626	101900	11485310	7980	7980	7980	7980	40
561	20240626	101800	11166110	7980	7980	7980	7980	0
562	20240626	101700	11166110	7980	7980	7980	7980	0
563	20240626	101600	11166110	7980	7980	7980	7980	1
564	20240626	101500	11158130	7980	7980	7980	7980	0
565	20240626	101400	11158130	7980	7980	7980	7980	0
566	20240626	101300	11158130	7980	7980	7980	7980	0
567	20240626	101200	11158130	7980	7980	7980	7980	0
568	20240626	101100	11158130	7980	7980	7980	7980	56
569	20240626	101000	10711250	7980	7980	7980	7980	0
570	20240626	100900	10711250	7980	7980	7980	7980	0
571	20240626	100800	10711250	7980	7980	7980	7980	0
572	20240626	100700	10711250	7980	7980	7980	7980	0
573	20240626	100600	10711250	7980	7980	7980	7980	0
574	20240626	100500	10711250	7980	7980	7980	7980	10
575	20240626	100400	10631450	7980	7980	7980	7980	10
576	20240626	100300	10551650	7980	7980	7980	7980	3
577	20240626	100200	10527710	7980	7980	7980	7980	0
578	20240626	100100	10527710	7980	7980	7980	7980	2
579	20240626	100000	10511750	7980	7980	7980	7980	2
580	20240626	095900	10495790	7980	7980	7980	7980	2
581	20240626	095800	10479830	7980	7980	7980	7980	2
582	20240626	095700	10463870	7980	7980	7980	7980	1
583	20240626	095600	10455890	7980	7980	7980	7980	0
584	20240626	095500	10455890	7980	7980	7980	7980	3
585	20240626	095400	10431950	7980	7980	7980	7980	1
586	20240626	095300	10423970	7950	7950	7950	7950	0
587	20240626	095200	10423970	7950	7950	7950	7950	0
588	20240626	095100	10423970	7950	7950	7950	7950	0
589	20240626	095000	10423970	7950	7950	7950	7950	0
590	20240626	094900	10423970	7950	7980	7980	7950	703
591	20240626	094800	4830000	7980	7980	7980	7980	0
592	20240626	094700	4830000	7980	7980	7980	7980	0
593	20240626	094600	4830000	7980	7980	7980	7980	5
594	20240626	094500	4790100	7980	7980	7980	7980	5
595	20240626	094400	4750200	7980	7990	7990	7980	39
596	20240626	094300	4438970	7980	7980	7980	7980	0
597	20240626	094200	4438970	7980	7980	7980	7980	25
598	20240626	094100	4239470	7970	7970	7970	7970	0
599	20240626	094000	4239470	7970	7970	7970	7970	0
600	20240626	093900	4239470	7970	7970	7970	7970	0
601	20240626	093800	4239470	7970	7970	7970	7970	0
602	20240626	093700	4239470	7970	7970	7970	7970	0
603	20240626	093600	4239470	7970	7970	7970	7970	0
604	20240626	093500	4239470	7970	7970	7970	7970	0
605	20240626	093400	4239470	7970	7970	7970	7970	0
606	20240626	093300	4239470	7970	7970	7970	7970	0
607	20240626	093200	4239470	7970	7970	7970	7970	32
608	20240626	093100	3984430	7990	7990	7990	7990	0
609	20240626	093000	3984430	7990	7990	7990	7990	50
610	20240626	092900	3584930	8000	8000	8000	8000	0
611	20240626	092800	3584930	8000	8000	8000	8000	0
612	20240626	092700	3584930	8000	7980	8000	7980	51
613	20240626	092600	3177360	7980	7980	7980	7980	8
614	20240626	092500	3113520	7990	7990	7990	7990	26
615	20240626	092400	2905780	7990	7990	7990	7990	20
616	20240626	092300	2745980	7990	7990	7990	7990	50
617	20240626	092200	2346480	7990	7990	7990	7980	29
618	20240626	092100	2114970	7990	7990	7990	7990	165
619	20240626	092000	796620	7990	7990	7990	7990	0
620	20240626	091900	796620	7990	7990	7990	7990	1
621	20240626	091800	788630	7980	7980	7980	7980	0
622	20240626	091700	788630	7980	7980	7980	7980	11
623	20240626	091600	700850	7960	7960	7960	7960	0
624	20240626	091500	700850	7960	7960	7960	7960	0
625	20240626	091400	700850	7960	7960	7960	7960	6
626	20240626	091300	653090	7960	7960	7960	7960	18
627	20240626	091200	509810	7960	7960	7960	7960	8
628	20240626	091100	446130	7960	7960	7960	7960	0
629	20240626	091000	446130	7960	7960	7960	7960	7
630	20240626	090900	390410	7960	7960	7960	7960	0
631	20240626	090800	390410	7960	7960	7960	7960	0
632	20240626	090700	390410	7960	7960	7960	7960	0
633	20240626	090600	390410	7960	7960	7960	7960	0
634	20240626	090500	390410	7960	7960	7960	7960	0
635	20240626	090400	390410	7960	7960	7960	7960	0
636	20240626	090300	390410	7960	7960	7960	7960	0
637	20240626	090200	390410	7960	7960	7960	7960	12
638	20240626	090100	294890	7970	7970	7970	7970	0
639	20240626	090000	294890	7970	7970	7970	7970	37