KissMeData/290090/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	210600	86055690	9860	9860	9860	9860	250
3	20240626	210500	86055690	9860	9860	9860	9860	0
4	20240626	210400	86055690	9860	9860	9860	9860	0
5	20240626	210300	86055690	9860	9860	9860	9860	0
6	20240626	210200	86055690	9860	9860	9860	9860	0
7	20240626	210100	86055690	9860	9860	9860	9860	0
8	20240626	210000	86055690	9860	9860	9860	9860	0
9	20240626	205900	86055690	9860	9860	9860	9860	0
10	20240626	205800	86055690	9860	9860	9860	9860	0
11	20240626	205700	86055690	9860	9860	9860	9860	0
12	20240626	205600	86055690	9860	9860	9860	9860	0
13	20240626	205500	86055690	9860	9860	9860	9860	0
14	20240626	205400	86055690	9860	9860	9860	9860	0
15	20240626	205300	86055690	9860	9860	9860	9860	0
16	20240626	205200	86055690	9860	9860	9860	9860	0
17	20240626	205100	86055690	9860	9860	9860	9860	0
18	20240626	205000	86055690	9860	9860	9860	9860	0
19	20240626	204900	86055690	9860	9860	9860	9860	0
20	20240626	204800	86055690	9860	9860	9860	9860	0
21	20240626	204700	86055690	9860	9860	9860	9860	0
22	20240626	204600	86055690	9860	9860	9860	9860	0
23	20240626	204500	86055690	9860	9860	9860	9860	0
24	20240626	204400	86055690	9860	9860	9860	9860	0
25	20240626	204300	86055690	9860	9860	9860	9860	0
26	20240626	204200	86055690	9860	9860	9860	9860	0
27	20240626	204100	86055690	9860	9860	9860	9860	0
28	20240626	204000	86055690	9860	9860	9860	9860	0
29	20240626	203900	86055690	9860	9860	9860	9860	0
30	20240626	203800	86055690	9860	9860	9860	9860	0
31	20240626	203700	86055690	9860	9860	9860	9860	0
32	20240626	203600	86055690	9860	9860	9860	9860	250
33	20240626	203500	86055690	9860	9860	9860	9860	0
34	20240626	203400	86055690	9860	9860	9860	9860	0
35	20240626	203300	86055690	9860	9860	9860	9860	0
36	20240626	203200	86055690	9860	9860	9860	9860	0
37	20240626	203100	86055690	9860	9860	9860	9860	0
38	20240626	203000	86055690	9860	9860	9860	9860	0
39	20240626	202900	86055690	9860	9860	9860	9860	0
40	20240626	202800	86055690	9860	9860	9860	9860	0
41	20240626	202700	86055690	9860	9860	9860	9860	0
42	20240626	202600	86055690	9860	9860	9860	9860	0
43	20240626	202500	86055690	9860	9860	9860	9860	0
44	20240626	202400	86055690	9860	9860	9860	9860	0
45	20240626	202300	86055690	9860	9860	9860	9860	0
46	20240626	202200	86055690	9860	9860	9860	9860	0
47	20240626	202100	86055690	9860	9860	9860	9860	0
48	20240626	202000	86055690	9860	9860	9860	9860	0
49	20240626	201900	86055690	9860	9860	9860	9860	0
50	20240626	201800	86055690	9860	9860	9860	9860	0
51	20240626	201700	86055690	9860	9860	9860	9860	0
52	20240626	201600	86055690	9860	9860	9860	9860	0
53	20240626	201500	86055690	9860	9860	9860	9860	0
54	20240626	201400	86055690	9860	9860	9860	9860	0
55	20240626	201300	86055690	9860	9860	9860	9860	0
56	20240626	201200	86055690	9860	9860	9860	9860	0
57	20240626	201100	86055690	9860	9860	9860	9860	0
58	20240626	201000	86055690	9860	9860	9860	9860	0
59	20240626	200900	86055690	9860	9860	9860	9860	0
60	20240626	200800	86055690	9860	9860	9860	9860	0
61	20240626	200700	86055690	9860	9860	9860	9860	0
62	20240626	200600	86055690	9860	9860	9860	9860	250
63	20240626	200500	86055690	9860	9860	9860	9860	0
64	20240626	200400	86055690	9860	9860	9860	9860	0
65	20240626	200300	86055690	9860	9860	9860	9860	0
66	20240626	200200	86055690	9860	9860	9860	9860	0
67	20240626	200100	86055690	9860	9860	9860	9860	0
68	20240626	200000	86055690	9860	9860	9860	9860	0
69	20240626	195900	86055690	9860	9860	9860	9860	0
70	20240626	195800	86055690	9860	9860	9860	9860	0
71	20240626	195700	86055690	9860	9860	9860	9860	0
72	20240626	195600	86055690	9860	9860	9860	9860	0
73	20240626	195500	86055690	9860	9860	9860	9860	0
74	20240626	195400	86055690	9860	9860	9860	9860	0
75	20240626	195300	86055690	9860	9860	9860	9860	0
76	20240626	195200	86055690	9860	9860	9860	9860	0
77	20240626	195100	86055690	9860	9860	9860	9860	0
78	20240626	195000	86055690	9860	9860	9860	9860	0
79	20240626	194900	86055690	9860	9860	9860	9860	0
80	20240626	194800	86055690	9860	9860	9860	9860	0
81	20240626	194700	86055690	9860	9860	9860	9860	0
82	20240626	194600	86055690	9860	9860	9860	9860	0
83	20240626	194500	86055690	9860	9860	9860	9860	0
84	20240626	194400	86055690	9860	9860	9860	9860	0
85	20240626	194300	86055690	9860	9860	9860	9860	0
86	20240626	194200	86055690	9860	9860	9860	9860	0
87	20240626	194100	86055690	9860	9860	9860	9860	0
88	20240626	194000	86055690	9860	9860	9860	9860	0
89	20240626	193900	86055690	9860	9860	9860	9860	0
90	20240626	193800	86055690	9860	9860	9860	9860	0
91	20240626	193700	86055690	9860	9860	9860	9860	0
92	20240626	193600	86055690	9860	9860	9860	9860	250
93	20240626	193500	86055690	9860	9860	9860	9860	0
94	20240626	193400	86055690	9860	9860	9860	9860	0
95	20240626	193300	86055690	9860	9860	9860	9860	0
96	20240626	193200	86055690	9860	9860	9860	9860	0
97	20240626	193100	86055690	9860	9860	9860	9860	0
98	20240626	193000	86055690	9860	9860	9860	9860	0
99	20240626	192900	86055690	9860	9860	9860	9860	0
100	20240626	192800	86055690	9860	9860	9860	9860	0
101	20240626	192700	86055690	9860	9860	9860	9860	0
102	20240626	192600	86055690	9860	9860	9860	9860	0
103	20240626	192500	86055690	9860	9860	9860	9860	0
104	20240626	192400	86055690	9860	9860	9860	9860	0
105	20240626	192300	86055690	9860	9860	9860	9860	0
106	20240626	192200	86055690	9860	9860	9860	9860	0
107	20240626	192100	86055690	9860	9860	9860	9860	0
108	20240626	192000	86055690	9860	9860	9860	9860	0
109	20240626	191900	86055690	9860	9860	9860	9860	0
110	20240626	191800	86055690	9860	9860	9860	9860	0
111	20240626	191700	86055690	9860	9860	9860	9860	0
112	20240626	191600	86055690	9860	9860	9860	9860	0
113	20240626	191500	86055690	9860	9860	9860	9860	0
114	20240626	191400	86055690	9860	9860	9860	9860	0
115	20240626	191300	86055690	9860	9860	9860	9860	0
116	20240626	191200	86055690	9860	9860	9860	9860	0
117	20240626	191100	86055690	9860	9860	9860	9860	0
118	20240626	191000	86055690	9860	9860	9860	9860	0
119	20240626	190900	86055690	9860	9860	9860	9860	0
120	20240626	190800	86055690	9860	9860	9860	9860	0
121	20240626	190700	86055690	9860	9860	9860	9860	0
122	20240626	190600	86055690	9860	9860	9860	9860	250
123	20240626	190500	86055690	9860	9860	9860	9860	0
124	20240626	190400	86055690	9860	9860	9860	9860	0
125	20240626	190300	86055690	9860	9860	9860	9860	0
126	20240626	190200	86055690	9860	9860	9860	9860	0
127	20240626	190100	86055690	9860	9860	9860	9860	0
128	20240626	190000	86055690	9860	9860	9860	9860	0
129	20240626	185900	86055690	9860	9860	9860	9860	0
130	20240626	185800	86055690	9860	9860	9860	9860	0
131	20240626	185700	86055690	9860	9860	9860	9860	0
132	20240626	185600	86055690	9860	9860	9860	9860	0
133	20240626	185500	86055690	9860	9860	9860	9860	0
134	20240626	185400	86055690	9860	9860	9860	9860	0
135	20240626	185300	86055690	9860	9860	9860	9860	0
136	20240626	185200	86055690	9860	9860	9860	9860	0
137	20240626	185100	86055690	9860	9860	9860	9860	0
138	20240626	185000	86055690	9860	9860	9860	9860	0
139	20240626	184900	86055690	9860	9860	9860	9860	0
140	20240626	184800	86055690	9860	9860	9860	9860	0
141	20240626	184700	86055690	9860	9860	9860	9860	0
142	20240626	184600	86055690	9860	9860	9860	9860	0
143	20240626	184500	86055690	9860	9860	9860	9860	0
144	20240626	184400	86055690	9860	9860	9860	9860	0
145	20240626	184300	86055690	9860	9860	9860	9860	0
146	20240626	184200	86055690	9860	9860	9860	9860	0
147	20240626	184100	86055690	9860	9860	9860	9860	0
148	20240626	184000	86055690	9860	9860	9860	9860	0
149	20240626	183900	86055690	9860	9860	9860	9860	0
150	20240626	183800	86055690	9860	9860	9860	9860	0
151	20240626	183700	86055690	9860	9860	9860	9860	0
152	20240626	183600	86055690	9860	9860	9860	9860	250
153	20240626	183500	86055690	9860	9860	9860	9860	0
154	20240626	183400	86055690	9860	9860	9860	9860	0
155	20240626	183300	86055690	9860	9860	9860	9860	0
156	20240626	183200	86055690	9860	9860	9860	9860	0
157	20240626	183100	86055690	9860	9860	9860	9860	0
158	20240626	183000	86055690	9860	9860	9860	9860	0
159	20240626	182900	86055690	9860	9860	9860	9860	0
160	20240626	182800	86055690	9860	9860	9860	9860	0
161	20240626	182700	86055690	9860	9860	9860	9860	0
162	20240626	182600	86055690	9860	9860	9860	9860	0
163	20240626	182500	86055690	9860	9860	9860	9860	0
164	20240626	182400	86055690	9860	9860	9860	9860	0
165	20240626	182300	86055690	9860	9860	9860	9860	0
166	20240626	182200	86055690	9860	9860	9860	9860	0
167	20240626	182100	86055690	9860	9860	9860	9860	0
168	20240626	182000	86055690	9860	9860	9860	9860	0
169	20240626	181900	86055690	9860	9860	9860	9860	0
170	20240626	181800	86055690	9860	9860	9860	9860	0
171	20240626	181700	86055690	9860	9860	9860	9860	0
172	20240626	181600	86055690	9860	9860	9860	9860	0
173	20240626	181500	86055690	9860	9860	9860	9860	0
174	20240626	181400	86055690	9860	9860	9860	9860	0
175	20240626	181300	86055690	9860	9860	9860	9860	0
176	20240626	181200	86055690	9860	9860	9860	9860	0
177	20240626	181100	86055690	9860	9860	9860	9860	0
178	20240626	181000	86055690	9860	9860	9860	9860	0
179	20240626	180900	86055690	9860	9860	9860	9860	0
180	20240626	180800	86055690	9860	9860	9860	9860	0
181	20240626	180700	86055690	9860	9860	9860	9860	0
182	20240626	180600	86055690	9860	9860	9860	9860	250
183	20240626	180500	86055690	9860	9860	9860	9860	0
184	20240626	180400	86055690	9860	9860	9860	9860	0
185	20240626	180300	86055690	9860	9860	9860	9860	0
186	20240626	180200	86055690	9860	9860	9860	9860	0
187	20240626	180100	86055690	9860	9860	9860	9860	0
188	20240626	180000	86055690	9860	9860	9860	9860	0
189	20240626	175900	86055690	9860	9860	9860	9860	0
190	20240626	175800	86055690	9860	9860	9860	9860	0
191	20240626	175700	86055690	9860	9860	9860	9860	0
192	20240626	175600	86055690	9860	9860	9860	9860	0
193	20240626	175500	86055690	9860	9860	9860	9860	0
194	20240626	175400	86055690	9860	9860	9860	9860	0
195	20240626	175300	86055690	9860	9860	9860	9860	0
196	20240626	175200	86055690	9860	9860	9860	9860	0
197	20240626	175100	86055690	9860	9860	9860	9860	0
198	20240626	175000	86055690	9860	9860	9860	9860	0
199	20240626	174900	86055690	9860	9860	9860	9860	0
200	20240626	174800	86055690	9860	9860	9860	9860	0
201	20240626	174700	86055690	9860	9860	9860	9860	0
202	20240626	174600	86055690	9860	9860	9860	9860	0
203	20240626	174500	86055690	9860	9860	9860	9860	0
204	20240626	174400	86055690	9860	9860	9860	9860	0
205	20240626	174300	86055690	9860	9860	9860	9860	0
206	20240626	174200	86055690	9860	9860	9860	9860	0
207	20240626	174100	86055690	9860	9860	9860	9860	0
208	20240626	174000	86055690	9860	9860	9860	9860	0
209	20240626	173900	86055690	9860	9860	9860	9860	0
210	20240626	173800	86055690	9860	9860	9860	9860	0
211	20240626	173700	86055690	9860	9860	9860	9860	0
212	20240626	173600	86055690	9860	9860	9860	9860	250
213	20240626	173500	86055690	9860	9860	9860	9860	0
214	20240626	173400	86055690	9860	9860	9860	9860	0
215	20240626	173300	86055690	9860	9860	9860	9860	0
216	20240626	173200	86055690	9860	9860	9860	9860	0
217	20240626	173100	86055690	9860	9860	9860	9860	0
218	20240626	173000	86055690	9860	9860	9860	9860	0
219	20240626	172900	86055690	9860	9860	9860	9860	0
220	20240626	172800	86055690	9860	9860	9860	9860	0
221	20240626	172700	86055690	9860	9860	9860	9860	0
222	20240626	172600	86055690	9860	9860	9860	9860	0
223	20240626	172500	86055690	9860	9860	9860	9860	0
224	20240626	172400	86055690	9860	9860	9860	9860	0
225	20240626	172300	86055690	9860	9860	9860	9860	0
226	20240626	172200	86055690	9860	9860	9860	9860	0
227	20240626	172100	86055690	9860	9860	9860	9860	0
228	20240626	172000	86055690	9860	9860	9860	9860	0
229	20240626	171900	86055690	9860	9860	9860	9860	0
230	20240626	171800	86055690	9860	9860	9860	9860	0
231	20240626	171700	86055690	9860	9860	9860	9860	0
232	20240626	171600	86055690	9860	9860	9860	9860	0
233	20240626	171500	86055690	9860	9860	9860	9860	0
234	20240626	171400	86055690	9860	9860	9860	9860	0
235	20240626	171300	86055690	9860	9860	9860	9860	0
236	20240626	171200	86055690	9860	9860	9860	9860	0
237	20240626	171100	86055690	9860	9860	9860	9860	0
238	20240626	171000	86055690	9860	9860	9860	9860	0
239	20240626	170900	86055690	9860	9860	9860	9860	0
240	20240626	170800	86055690	9860	9860	9860	9860	0
241	20240626	170700	86055690	9860	9860	9860	9860	0
242	20240626	170600	86055690	9860	9860	9860	9860	250
243	20240626	170500	86055690	9860	9860	9860	9860	0
244	20240626	170400	86055690	9860	9860	9860	9860	0
245	20240626	170300	86055690	9860	9860	9860	9860	0
246	20240626	170200	86055690	9860	9860	9860	9860	0
247	20240626	170100	86055690	9860	9860	9860	9860	0
248	20240626	170000	86055690	9860	9860	9860	9860	0
249	20240626	165900	86055690	9860	9860	9860	9860	0
250	20240626	165800	86055690	9860	9860	9860	9860	0
251	20240626	165700	86055690	9860	9860	9860	9860	0
252	20240626	165600	86055690	9860	9860	9860	9860	0
253	20240626	165500	86055690	9860	9860	9860	9860	0
254	20240626	165400	86055690	9860	9860	9860	9860	0
255	20240626	165300	86055690	9860	9860	9860	9860	0
256	20240626	165200	86055690	9860	9860	9860	9860	0
257	20240626	165100	86055690	9860	9860	9860	9860	0
258	20240626	165000	86055690	9860	9860	9860	9860	0
259	20240626	164900	86055690	9860	9860	9860	9860	0
260	20240626	164800	86055690	9860	9860	9860	9860	0
261	20240626	164700	86055690	9860	9860	9860	9860	0
262	20240626	164600	86055690	9860	9860	9860	9860	0
263	20240626	164500	86055690	9860	9860	9860	9860	0
264	20240626	164400	86055690	9860	9860	9860	9860	0
265	20240626	164300	86055690	9860	9860	9860	9860	0
266	20240626	164200	86055690	9860	9860	9860	9860	0
267	20240626	164100	86055690	9860	9860	9860	9860	0
268	20240626	164000	86055690	9860	9860	9860	9860	0
269	20240626	163900	86055690	9860	9860	9860	9860	0
270	20240626	163800	86055690	9860	9860	9860	9860	0
271	20240626	163700	86055690	9860	9860	9860	9860	0
272	20240626	163600	86055690	9860	9860	9860	9860	250
273	20240626	163500	86055690	9860	9860	9860	9860	0
274	20240626	163400	86055690	9860	9860	9860	9860	0
275	20240626	163300	86055690	9860	9860	9860	9860	0
276	20240626	163200	86055690	9860	9860	9860	9860	0
277	20240626	163100	86055690	9860	9860	9860	9860	0
278	20240626	163000	86055690	9860	9860	9860	9860	0
279	20240626	162900	86055690	9860	9860	9860	9860	0
280	20240626	162800	86055690	9860	9860	9860	9860	0
281	20240626	162700	86055690	9860	9860	9860	9860	0
282	20240626	162600	86055690	9860	9860	9860	9860	0
283	20240626	162500	86055690	9860	9860	9860	9860	0
284	20240626	162400	86055690	9860	9860	9860	9860	0
285	20240626	162300	86055690	9860	9860	9860	9860	0
286	20240626	162200	86055690	9860	9860	9860	9860	0
287	20240626	162100	86055690	9860	9860	9860	9860	0
288	20240626	162000	86055690	9860	9860	9860	9860	0
289	20240626	161900	86055690	9860	9860	9860	9860	0
290	20240626	161800	86055690	9860	9860	9860	9860	0
291	20240626	161700	86055690	9860	9860	9860	9860	0
292	20240626	161600	86055690	9860	9860	9860	9860	0
293	20240626	161500	86055690	9860	9860	9860	9860	0
294	20240626	161400	86055690	9860	9860	9860	9860	0
295	20240626	161300	86055690	9860	9860	9860	9860	0
296	20240626	161200	86055690	9860	9860	9860	9860	0
297	20240626	161100	86055690	9860	9860	9860	9860	0
298	20240626	161000	86055690	9860	9860	9860	9860	0
299	20240626	160900	86055690	9860	9860	9860	9860	0
300	20240626	160800	86055690	9860	9860	9860	9860	0
301	20240626	160700	86055690	9860	9860	9860	9860	0
302	20240626	160600	86055690	9860	9860	9860	9860	250
303	20240626	160500	86055690	9860	9860	9860	9860	0
304	20240626	160400	86055690	9860	9860	9860	9860	0
305	20240626	160300	86055690	9860	9860	9860	9860	0
306	20240626	160200	86055690	9860	9860	9860	9860	0
307	20240626	160100	86055690	9860	9860	9860	9860	0
308	20240626	160000	86055690	9860	9860	9860	9860	0
309	20240626	155900	86055690	9860	9860	9860	9860	0
310	20240626	155800	86055690	9860	9860	9860	9860	0
311	20240626	155700	86055690	9860	9860	9860	9860	0
312	20240626	155600	86055690	9860	9860	9860	9860	0
313	20240626	155500	86055690	9860	9860	9860	9860	0
314	20240626	155400	86055690	9860	9860	9860	9860	0
315	20240626	155300	86055690	9860	9860	9860	9860	0
316	20240626	155200	86055690	9860	9860	9860	9860	0
317	20240626	155100	86055690	9860	9860	9860	9860	0
318	20240626	155000	86055690	9860	9860	9860	9860	0
319	20240626	154900	86055690	9860	9860	9860	9860	0
320	20240626	154800	86055690	9860	9860	9860	9860	0
321	20240626	154700	86055690	9860	9860	9860	9860	0
322	20240626	154600	86055690	9860	9860	9860	9860	0
323	20240626	154500	86055690	9860	9860	9860	9860	0
324	20240626	154400	86055690	9860	9860	9860	9860	0
325	20240626	154300	86055690	9860	9860	9860	9860	0
326	20240626	154200	86055690	9860	9860	9860	9860	0
327	20240626	154100	86055690	9860	9860	9860	9860	0
328	20240626	154000	86055690	9860	9860	9860	9860	0
329	20240626	153900	86055690	9860	9860	9860	9860	0
330	20240626	153800	86055690	9860	9860	9860	9860	0
331	20240626	153700	86055690	9860	9860	9860	9860	0
332	20240626	153600	86055690	9860	9860	9860	9860	250
333	20240626	153500	86055690	9860	9860	9860	9860	0
334	20240626	153400	86055690	9860	9860	9860	9860	0
335	20240626	153300	86055690	9860	9860	9860	9860	0
336	20240626	153200	86055690	9860	9860	9860	9860	0
337	20240626	153100	86055690	9860	9860	9860	9860	0
338	20240626	153000	86055690	9860	9860	9860	9860	250
339	20240626	152900	83590690	9950	9950	9950	9950	0
340	20240626	152800	83590690	9950	9950	9950	9950	0
341	20240626	152700	83590690	9950	9950	9950	9950	0
342	20240626	152600	83590690	9950	9950	9950	9950	0
343	20240626	152500	83590690	9950	9950	9950	9950	0
344	20240626	152400	83590690	9950	9950	9950	9950	0
345	20240626	152300	83590690	9950	9950	9950	9950	0
346	20240626	152200	83590690	9950	9950	9950	9950	0
347	20240626	152100	83590690	9950	9950	9950	9950	0
348	20240626	152000	83590690	9950	9950	9950	9950	0
349	20240626	151900	83590690	9950	9950	9950	9950	4
350	20240626	151800	83550890	9950	9950	9950	9950	0
351	20240626	151700	83550890	9950	9950	9950	9950	0
352	20240626	151600	83550890	9950	9950	9950	9950	0
353	20240626	151500	83550890	9950	9950	9950	9950	11
354	20240626	151400	83441440	9950	9950	9950	9950	11
355	20240626	151300	83331990	9950	9950	9950	9950	0
356	20240626	151200	83331990	9950	9950	9950	9950	0
357	20240626	151100	83331990	9950	9950	9950	9950	0
358	20240626	151000	83331990	9950	9950	9950	9950	0
359	20240626	150900	83331990	9950	9950	9950	9950	0
360	20240626	150800	83331990	9950	9950	9950	9950	0
361	20240626	150700	83331990	9950	9950	9950	9940	113
362	20240626	150600	82208640	9940	9940	9940	9940	0
363	20240626	150500	82208640	9940	9940	9940	9940	0
364	20240626	150400	82208640	9940	9940	9940	9940	0
365	20240626	150300	82208640	9940	9940	9940	9940	32
366	20240626	150200	81890560	9940	9940	9940	9940	6
367	20240626	150100	81830920	9940	9940	9940	9940	0
368	20240626	150000	81830920	9940	9940	9940	9940	22
369	20240626	145900	81612240	9940	9940	9940	9940	0
370	20240626	145800	81612240	9940	9940	9940	9940	0
371	20240626	145700	81612240	9940	9940	9940	9940	0
372	20240626	145600	81612240	9940	9940	9940	9940	0
373	20240626	145500	81612240	9940	9940	9940	9940	0
374	20240626	145400	81612240	9940	9940	9940	9940	0
375	20240626	145300	81612240	9940	9940	9940	9940	0
376	20240626	145200	81612240	9940	9940	9940	9940	0
377	20240626	145100	81612240	9940	9940	9940	9940	1
378	20240626	145000	81602300	9890	9890	9890	9890	0
379	20240626	144900	81602300	9890	9890	9890	9890	0
380	20240626	144800	81602300	9890	9890	9890	9890	0
381	20240626	144700	81602300	9890	9890	9890	9890	0
382	20240626	144600	81602300	9890	9890	9890	9890	0
383	20240626	144500	81602300	9890	9890	9890	9890	0
384	20240626	144400	81602300	9890	9890	9890	9890	0
385	20240626	144300	81602300	9890	9890	9890	9890	52
386	20240626	144200	81088020	9890	9890	9890	9890	0
387	20240626	144100	81088020	9890	9900	9900	9890	230
388	20240626	144000	78811320	9900	9900	9900	9900	0
389	20240626	143900	78811320	9900	9900	9900	9900	10
390	20240626	143800	78712320	9900	9910	9910	9900	10
391	20240626	143700	78613270	9910	9910	9910	9910	0
392	20240626	143600	78613270	9910	9910	9910	9910	20
393	20240626	143500	78415070	9910	9960	9960	9910	150
394	20240626	143400	76926070	9910	9910	9910	9910	0
395	20240626	143300	76926070	9910	9910	9910	9910	30
396	20240626	143200	76628770	9960	9960	9960	9960	0
397	20240626	143100	76628770	9960	9960	9960	9960	0
398	20240626	143000	76628770	9960	9960	9960	9960	0
399	20240626	142900	76628770	9960	9960	9960	9960	0
400	20240626	142800	76628770	9960	9960	9960	9960	0
401	20240626	142700	76628770	9960	9960	9960	9960	0
402	20240626	142600	76628770	9960	9960	9960	9960	0
403	20240626	142500	76628770	9960	9940	9960	9940	42
404	20240626	142400	76210950	9930	9930	9930	9930	70
405	20240626	142300	75515850	9910	9910	9910	9910	0
406	20240626	142200	75515850	9910	9910	9910	9910	0
407	20240626	142100	75515850	9910	9910	9910	9910	0
408	20240626	142000	75515850	9910	9910	9910	9910	1
409	20240626	141900	75505940	9910	9910	9910	9910	50
410	20240626	141800	75010440	9910	9910	9910	9910	0
411	20240626	141700	75010440	9910	9910	9910	9910	0
412	20240626	141600	75010440	9910	9910	9910	9910	2
413	20240626	141500	74990620	9900	9900	9900	9900	100
414	20240626	141400	74000620	9900	9930	9930	9900	1620
415	20240626	141300	57950510	9930	9950	9950	9930	500
416	20240626	141200	52978970	9950	9950	9950	9950	0
417	20240626	141100	52978970	9950	9950	9950	9950	0
418	20240626	141000	52978970	9950	9950	9950	9950	1
419	20240626	140900	52969020	9960	9960	9960	9960	32
420	20240626	140800	52650300	9960	9960	9960	9960	0
421	20240626	140700	52650300	9960	9960	9960	9960	0
422	20240626	140600	52650300	9960	9960	9960	9960	0
423	20240626	140500	52650300	9960	9960	9960	9960	0
424	20240626	140400	52650300	9960	9960	9960	9960	0
425	20240626	140300	52650300	9960	9960	9960	9960	0
426	20240626	140200	52650300	9960	9960	9960	9960	0
427	20240626	140100	52650300	9960	9960	9960	9960	0
428	20240626	140000	52650300	9960	9960	9960	9960	0
429	20240626	135900	52650300	9960	9960	9960	9960	0
430	20240626	135800	52650300	9960	9970	9970	9960	14
431	20240626	135700	52510760	9980	9980	9980	9980	0
432	20240626	135600	52510760	9980	9980	9980	9980	0
433	20240626	135500	52510760	9980	9980	9980	9980	0
434	20240626	135400	52510760	9980	9980	9980	9980	0
435	20240626	135300	52510760	9980	9980	9980	9980	0
436	20240626	135200	52510760	9980	9980	9980	9980	0
437	20240626	135100	52510760	9980	9980	9980	9980	36
438	20240626	135000	52151480	9990	9990	9990	9990	0
439	20240626	134900	52151480	9990	9990	9990	9990	0
440	20240626	134800	52151480	9990	9990	9990	9990	12
441	20240626	134700	52031600	9990	9990	9990	9990	0
442	20240626	134600	52031600	9990	9990	9990	9990	8
443	20240626	134500	51951680	9980	9980	9980	9980	0
444	20240626	134400	51951680	9980	9980	9980	9980	0
445	20240626	134300	51951680	9980	9980	9980	9980	0
446	20240626	134200	51951680	9980	9980	9980	9980	0
447	20240626	134100	51951680	9980	9980	9980	9980	0
448	20240626	134000	51951680	9980	9980	9980	9980	0
449	20240626	133900	51951680	9980	9980	9980	9980	0
450	20240626	133800	51951680	9980	9980	9980	9980	0
451	20240626	133700	51951680	9980	9980	9980	9980	0
452	20240626	133600	51951680	9980	9980	9980	9980	0
453	20240626	133500	51951680	9980	9980	9980	9980	0
454	20240626	133400	51951680	9980	9980	9980	9980	0
455	20240626	133300	51951680	9980	9980	9980	9980	0
456	20240626	133200	51951680	9980	9980	9980	9980	0
457	20240626	133100	51951680	9980	9980	9980	9980	1
458	20240626	133000	51941700	9990	9990	9990	9990	0
459	20240626	132900	51941700	9990	9990	9990	9990	0
460	20240626	132800	51941700	9990	9990	9990	9990	0
461	20240626	132700	51941700	9990	9990	9990	9990	0
462	20240626	132600	51941700	9990	9990	9990	9990	0
463	20240626	132500	51941700	9990	9990	9990	9990	0
464	20240626	132400	51941700	9990	9990	9990	9990	0
465	20240626	132300	51941700	9990	9990	9990	9990	0
466	20240626	132200	51941700	9990	9990	9990	9990	0
467	20240626	132100	51941700	9990	9990	9990	9990	0
468	20240626	132000	51941700	9990	9990	9990	9990	0
469	20240626	131900	51941700	9990	9990	9990	9990	0
470	20240626	131800	51941700	9990	9990	9990	9990	0
471	20240626	131700	51941700	9990	9990	9990	9990	1
472	20240626	131600	51931710	9990	9990	9990	9990	0
473	20240626	131500	51931710	9990	9990	9990	9990	0
474	20240626	131400	51931710	9990	9990	9990	9990	0
475	20240626	131300	51931710	9990	9990	9990	9990	1
476	20240626	131200	51921720	9990	9990	9990	9990	0
477	20240626	131100	51921720	9990	9990	9990	9990	0
478	20240626	131000	51921720	9990	9990	9990	9990	0
479	20240626	130900	51921720	9990	9990	9990	9990	0
480	20240626	130800	51921720	9990	9990	9990	9990	0
481	20240626	130700	51921720	9990	9990	9990	9990	0
482	20240626	130600	51921720	9990	9990	9990	9990	0
483	20240626	130500	51921720	9990	9990	9990	9990	0
484	20240626	130400	51921720	9990	9990	9990	9990	0
485	20240626	130300	51921720	9990	9990	9990	9990	0
486	20240626	130200	51921720	9990	9990	9990	9990	0
487	20240626	130100	51921720	9990	9990	9990	9990	0
488	20240626	130000	51921720	9990	9990	9990	9990	10
489	20240626	125900	51821820	9990	9990	9990	9990	0
490	20240626	125800	51821820	9990	9990	9990	9990	0
491	20240626	125700	51821820	9990	9990	9990	9990	0
492	20240626	125600	51821820	9990	9990	9990	9990	0
493	20240626	125500	51821820	9990	9990	9990	9990	0
494	20240626	125400	51821820	9990	9990	9990	9990	1
495	20240626	125300	51811830	9990	9990	9990	9990	0
496	20240626	125200	51811830	9990	9990	9990	9990	9
497	20240626	125100	51721920	10000	10000	10000	10000	0
498	20240626	125000	51721920	10000	10000	10000	10000	3
499	20240626	124900	51691920	9980	9980	9980	9980	0
500	20240626	124800	51691920	9980	9980	9980	9980	15
501	20240626	124700	51542220	9980	9980	9980	9980	0
502	20240626	124600	51542220	9980	9980	9980	9980	0
503	20240626	124500	51542220	9980	9980	9980	9980	0
504	20240626	124400	51542220	9980	9980	9980	9980	0
505	20240626	124300	51542220	9980	9980	9980	9980	10
506	20240626	124200	51442420	9980	9980	9980	9980	0
507	20240626	124100	51442420	9980	9980	9980	9980	0
508	20240626	124000	51442420	9980	9980	9980	9980	0
509	20240626	123900	51442420	9980	9980	9980	9980	6
510	20240626	123800	51382540	9980	9980	9980	9980	0
511	20240626	123700	51382540	9980	9960	9980	9960	1121
512	20240626	123600	40216980	9970	9970	9970	9970	0
513	20240626	123500	40216980	9970	9970	9970	9970	0
514	20240626	123400	40216980	9970	9970	9970	9970	0
515	20240626	123300	40216980	9970	9970	9970	9970	0
516	20240626	123200	40216980	9970	9970	9970	9970	0
517	20240626	123100	40216980	9970	9970	9970	9970	0
518	20240626	123000	40216980	9970	9970	9970	9970	0
519	20240626	122900	40216980	9970	9970	9970	9970	0
520	20240626	122800	40216980	9970	9970	9970	9970	0
521	20240626	122700	40216980	9970	9970	9970	9970	0
522	20240626	122600	40216980	9970	9970	9970	9970	1
523	20240626	122500	40207010	9970	9970	9970	9970	0
524	20240626	122400	40207010	9970	9970	9970	9970	101
525	20240626	122300	39200040	9960	9960	9960	9960	0
526	20240626	122200	39200040	9960	9960	9960	9960	0
527	20240626	122100	39200040	9960	9960	9960	9960	0
528	20240626	122000	39200040	9960	9960	9960	9960	0
529	20240626	121900	39200040	9960	9960	9960	9960	0
530	20240626	121800	39200040	9960	9960	9960	9960	0
531	20240626	121700	39200040	9960	9960	9960	9960	0
532	20240626	121600	39200040	9960	9960	9960	9960	0
533	20240626	121500	39200040	9960	9960	9960	9960	0
534	20240626	121400	39200040	9960	9960	9960	9960	0
535	20240626	121300	39200040	9960	9960	9960	9960	0
536	20240626	121200	39200040	9960	9960	9960	9960	0
537	20240626	121100	39200040	9960	9960	9960	9960	0
538	20240626	121000	39200040	9960	9960	9960	9960	2
539	20240626	120900	39180120	9960	9960	9960	9960	5
540	20240626	120800	39130320	9980	9980	9980	9980	0
541	20240626	120700	39130320	9980	9980	9980	9980	0
542	20240626	120600	39130320	9980	9980	9980	9980	0
543	20240626	120500	39130320	9980	9980	9980	9980	0
544	20240626	120400	39130320	9980	9980	9980	9980	0
545	20240626	120300	39130320	9980	9980	9980	9980	0
546	20240626	120200	39130320	9980	9980	9980	9980	0
547	20240626	120100	39130320	9980	9980	9980	9980	0
548	20240626	120000	39130320	9980	9980	9980	9980	0
549	20240626	115900	39130320	9980	9980	9980	9980	0
550	20240626	115800	39130320	9980	9980	9980	9980	0
551	20240626	115700	39130320	9980	9980	9980	9980	0
552	20240626	115600	39130320	9980	9980	9980	9980	0
553	20240626	115500	39130320	9980	9980	9980	9980	0
554	20240626	115400	39130320	9980	9980	9980	9980	0
555	20240626	115300	39130320	9980	9980	9980	9980	0
556	20240626	115200	39130320	9980	9980	9980	9980	1
557	20240626	115100	39120340	9980	9980	9980	9980	1
558	20240626	115000	39110360	9930	9930	9930	9930	0
559	20240626	114900	39110360	9930	9930	9930	9930	0
560	20240626	114800	39110360	9930	9930	9930	9930	200
561	20240626	114700	37124360	9930	9930	9930	9930	0
562	20240626	114600	37124360	9930	9930	9930	9930	0
563	20240626	114500	37124360	9930	9930	9930	9930	0
564	20240626	114400	37124360	9930	9930	9930	9930	0
565	20240626	114300	37124360	9930	9930	9930	9930	0
566	20240626	114200	37124360	9930	9930	9930	9930	0
567	20240626	114100	37124360	9930	9930	9930	9930	0
568	20240626	114000	37124360	9930	9930	9930	9930	0
569	20240626	113900	37124360	9930	9930	9930	9930	0
570	20240626	113800	37124360	9930	9950	9950	9930	100
571	20240626	113700	36130260	9950	9960	9960	9950	220
572	20240626	113600	33940440	9960	9960	9960	9960	0
573	20240626	113500	33940440	9960	9970	9970	9960	100
574	20240626	113400	32944220	10000	10000	10000	10000	0
575	20240626	113300	32944220	10000	10000	10000	10000	10
576	20240626	113200	32844220	9970	9970	9970	9970	0
577	20240626	113100	32844220	9970	9990	9990	9970	100
578	20240626	113000	31847190	10000	10010	10010	10000	184
579	20240626	112900	30006420	10010	10010	10010	10010	0
580	20240626	112800	30006420	10010	10010	10010	10010	0
581	20240626	112700	30006420	10010	10010	10010	10010	0
582	20240626	112600	30006420	10010	10020	10020	10010	21
583	20240626	112500	29796200	10010	10010	10010	10010	0
584	20240626	112400	29796200	10010	10010	10010	10010	0
585	20240626	112300	29796200	10010	10010	10010	10010	0
586	20240626	112200	29796200	10010	10010	10010	10010	0
587	20240626	112100	29796200	10010	10010	10010	10010	0
588	20240626	112000	29796200	10010	10010	10010	10010	0
589	20240626	111900	29796200	10010	10010	10010	10010	1
590	20240626	111800	29786190	10000	10000	10000	10000	0
591	20240626	111700	29786190	10000	10000	10000	10000	0
592	20240626	111600	29786190	10000	10000	10000	10000	0
593	20240626	111500	29786190	10000	10000	10000	10000	0
594	20240626	111400	29786190	10000	10000	10000	10000	0
595	20240626	111300	29786190	10000	10000	10000	10000	0
596	20240626	111200	29786190	10000	10000	10000	10000	0
597	20240626	111100	29786190	10000	10000	10000	10000	0
598	20240626	111000	29786190	10000	10000	10000	10000	0
599	20240626	110900	29786190	10000	10000	10000	10000	0
600	20240626	110800	29786190	10000	10000	10000	10000	0
601	20240626	110700	29786190	10000	10000	10000	10000	0
602	20240626	110600	29786190	10000	10000	10000	10000	0
603	20240626	110500	29786190	10000	10000	10000	10000	0
604	20240626	110400	29786190	10000	10000	10000	10000	20
605	20240626	110300	29586190	10010	10010	10010	10010	1
606	20240626	110200	29576180	10000	10000	10000	10000	0
607	20240626	110100	29576180	10000	10000	10000	10000	0
608	20240626	110000	29576180	10000	10000	10000	10000	0
609	20240626	105900	29576180	10000	10000	10000	10000	0
610	20240626	105800	29576180	10000	10000	10000	10000	0
611	20240626	105700	29576180	10000	10000	10000	10000	0
612	20240626	105600	29576180	10000	10000	10000	10000	0
613	20240626	105500	29576180	10000	10000	10000	10000	1
614	20240626	105400	29566180	10020	10020	10020	10020	0
615	20240626	105300	29566180	10020	10020	10020	10020	0
616	20240626	105200	29566180	10020	10020	10020	10020	0
617	20240626	105100	29566180	10020	10020	10020	10020	0
618	20240626	105000	29566180	10020	10020	10020	10020	0
619	20240626	104900	29566180	10020	10020	10020	10020	0
620	20240626	104800	29566180	10020	10020	10020	10020	0
621	20240626	104700	29566180	10020	10020	10020	10020	0
622	20240626	104600	29566180	10020	10020	10020	10020	0
623	20240626	104500	29566180	10020	10020	10020	10020	4
624	20240626	104400	29526100	9970	9970	9970	9970	49
625	20240626	104300	29037570	9970	9970	9970	9970	14
626	20240626	104200	28897990	10060	10060	10060	10060	0
627	20240626	104100	28897990	10060	10060	10060	10060	0
628	20240626	104000	28897990	10060	10060	10060	10060	0
629	20240626	103900	28897990	10060	10060	10060	10060	0
630	20240626	103800	28897990	10060	10060	10060	10060	0
631	20240626	103700	28897990	10060	10060	10060	10060	0
632	20240626	103600	28897990	10060	10060	10060	10060	0
633	20240626	103500	28897990	10060	10060	10060	10060	0
634	20240626	103400	28897990	10060	10060	10060	10060	0
635	20240626	103300	28897990	10060	10060	10060	10060	0
636	20240626	103200	28897990	10060	10060	10060	10060	0
637	20240626	103100	28897990	10060	10060	10060	10060	20
638	20240626	103000	28696790	10070	10070	10070	10070	0
639	20240626	102900	28696790	10070	10070	10070	10070	0
640	20240626	102800	28696790	10070	10070	10070	10070	0
641	20240626	102700	28696790	10070	10070	10070	10070	0
642	20240626	102600	28696790	10070	10070	10070	10070	0
643	20240626	102500	28696790	10070	10070	10070	10070	0
644	20240626	102400	28696790	10070	10070	10070	10070	0
645	20240626	102300	28696790	10070	10070	10070	10070	0
646	20240626	102200	28696790	10070	10070	10070	10070	0
647	20240626	102100	28696790	10070	10070	10070	10070	0
648	20240626	102000	28696790	10070	10070	10070	10070	15
649	20240626	101900	28545740	10090	10090	10090	10090	1
650	20240626	101800	28535650	10010	9990	10010	9990	62
651	20240626	101700	27915590	9970	9970	9970	9970	0
652	20240626	101600	27915590	9970	9970	9970	9970	0
653	20240626	101500	27915590	9970	9980	9980	9970	348
654	20240626	101400	24445010	9980	9980	9980	9980	0
655	20240626	101300	24445010	9980	9980	9980	9980	0
656	20240626	101200	24445010	9980	9980	9980	9980	0
657	20240626	101100	24445010	9980	9980	9980	9980	0
658	20240626	101000	24445010	9980	9980	9980	9980	0
659	20240626	100900	24445010	9980	10000	10000	9980	67
660	20240626	100800	23776140	10000	9990	10000	9990	139
661	20240626	100700	22387070	9990	9990	9990	9990	100
662	20240626	100600	21388070	9990	9990	9990	9990	8
663	20240626	100500	21308150	9980	9980	9980	9980	160
664	20240626	100400	19711350	9990	9990	9990	9990	1
665	20240626	100300	19701360	9990	9990	9990	9990	0
666	20240626	100200	19701360	9990	9990	9990	9990	0
667	20240626	100100	19701360	9990	9990	9990	9990	1
668	20240626	100000	19691370	9990	9990	9990	9990	1
669	20240626	095900	19681380	9990	9990	9990	9980	72
670	20240626	095800	18962800	9990	9990	9990	9990	0
671	20240626	095700	18962800	9990	9990	9990	9990	2
672	20240626	095600	18942820	9990	9990	9990	9990	3
673	20240626	095500	18912850	9990	9990	9990	9990	201
674	20240626	095400	16904860	9980	9980	9980	9980	0
675	20240626	095300	16904860	9980	9980	9980	9980	0
676	20240626	095200	16904860	9980	9980	9980	9980	0
677	20240626	095100	16904860	9980	9980	9980	9980	0
678	20240626	095000	16904860	9980	9980	9980	9980	1
679	20240626	094900	16894880	9990	9990	9990	9990	0
680	20240626	094800	16894880	9990	9990	9990	9990	0
681	20240626	094700	16894880	9990	9990	9990	9990	1
682	20240626	094600	16884890	9990	9990	9990	9990	0
683	20240626	094500	16884890	9990	9970	9990	9970	26
684	20240626	094400	16625190	9970	9970	9970	9970	0
685	20240626	094300	16625190	9970	9970	9970	9970	0
686	20240626	094200	16625190	9970	9970	9970	9970	143
687	20240626	094100	15199480	9980	9980	9980	9980	33
688	20240626	094000	14870140	9980	9980	9980	9980	30
689	20240626	093900	14570740	9980	9980	9980	9980	0
690	20240626	093800	14570740	9980	9980	9980	9980	2
691	20240626	093700	14550780	9990	9990	9990	9990	1
692	20240626	093600	14540790	9990	9990	9990	9990	0
693	20240626	093500	14540790	9990	9990	9990	9990	0
694	20240626	093400	14540790	9990	9990	9990	9990	0
695	20240626	093300	14540790	9990	9990	9990	9990	21
696	20240626	093200	14331000	9990	9990	9990	9990	2
697	20240626	093100	14311020	9990	9990	9990	9990	1
698	20240626	093000	14301030	9980	9980	9980	9980	0
699	20240626	092900	14301030	9980	9970	9980	9970	11
700	20240626	092800	14191270	9980	9980	9980	9980	2
701	20240626	092700	14171310	9970	9970	9970	9970	1
702	20240626	092600	14161340	9970	9970	9970	9970	9
703	20240626	092500	14071610	9970	9970	9970	9970	19
704	20240626	092400	13882180	9970	9970	9970	9970	4
705	20240626	092300	13842300	9980	9970	9980	9970	89
706	20240626	092200	12954870	9970	9980	9980	9970	27
707	20240626	092100	12685420	9990	9990	9990	9990	38
708	20240626	092000	12305800	9990	9990	9990	9990	60
709	20240626	091900	11706400	9990	9980	9990	9980	191
710	20240626	091800	9798820	9990	9990	9990	9990	2
711	20240626	091700	9778840	9990	9990	9990	9990	102
712	20240626	091600	8759860	9990	9990	9990	9970	76
713	20240626	091500	8000870	9990	10000	10000	9990	93
714	20240626	091400	7071640	10000	10030	10050	10000	522
715	20240626	091300	1848240	10050	10050	10050	10050	0
716	20240626	091200	1848240	10050	10050	10050	10050	0
717	20240626	091100	1848240	10050	10050	10050	10050	1
718	20240626	091000	1838190	10060	10060	10060	10060	0
719	20240626	090900	1838190	10060	10060	10060	10060	0
720	20240626	090800	1838190	10060	10060	10060	10060	1
721	20240626	090700	1828130	10080	10080	10080	10080	0
722	20240626	090600	1828130	10080	10080	10080	10080	0
723	20240626	090500	1828130	10080	10080	10080	10080	5
724	20240626	090400	1777730	10090	10090	10090	10090	0
725	20240626	090300	1777730	10090	10030	10090	10030	21
726	20240626	090200	1567040	10020	10020	10020	10020	0
727	20240626	090100	1567040	10020	10040	10040	10020	20
728	20240626	090000	1366280	10010	10230	10230	10010	136