KissMeData/094800/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200500	113929290	4165	4165	4165	4165	24
3	20240624	200400	113929290	4165	4165	4165	4165	0
4	20240624	200300	113929290	4165	4165	4165	4165	0
5	20240624	200200	113929290	4165	4165	4165	4165	0
6	20240624	200100	113929290	4165	4165	4165	4165	0
7	20240624	200000	113929290	4165	4165	4165	4165	0
8	20240624	195900	113929290	4165	4165	4165	4165	0
9	20240624	195800	113929290	4165	4165	4165	4165	0
10	20240624	195700	113929290	4165	4165	4165	4165	0
11	20240624	195600	113929290	4165	4165	4165	4165	0
12	20240624	195500	113929290	4165	4165	4165	4165	0
13	20240624	195400	113929290	4165	4165	4165	4165	0
14	20240624	195300	113929290	4165	4165	4165	4165	0
15	20240624	195200	113929290	4165	4165	4165	4165	0
16	20240624	195100	113929290	4165	4165	4165	4165	0
17	20240624	195000	113929290	4165	4165	4165	4165	0
18	20240624	194900	113929290	4165	4165	4165	4165	0
19	20240624	194800	113929290	4165	4165	4165	4165	0
20	20240624	194700	113929290	4165	4165	4165	4165	0
21	20240624	194600	113929290	4165	4165	4165	4165	0
22	20240624	194500	113929290	4165	4165	4165	4165	0
23	20240624	194400	113929290	4165	4165	4165	4165	0
24	20240624	194300	113929290	4165	4165	4165	4165	0
25	20240624	194200	113929290	4165	4165	4165	4165	0
26	20240624	194100	113929290	4165	4165	4165	4165	0
27	20240624	194000	113929290	4165	4165	4165	4165	0
28	20240624	193900	113929290	4165	4165	4165	4165	0
29	20240624	193800	113929290	4165	4165	4165	4165	0
30	20240624	193700	113929290	4165	4165	4165	4165	0
31	20240624	193600	113929290	4165	4165	4165	4165	0
32	20240624	193500	113929290	4165	4165	4165	4165	24
33	20240624	193400	113929290	4165	4165	4165	4165	0
34	20240624	193300	113929290	4165	4165	4165	4165	0
35	20240624	193200	113929290	4165	4165	4165	4165	0
36	20240624	193100	113929290	4165	4165	4165	4165	0
37	20240624	193000	113929290	4165	4165	4165	4165	0
38	20240624	192900	113929290	4165	4165	4165	4165	0
39	20240624	192800	113929290	4165	4165	4165	4165	0
40	20240624	192700	113929290	4165	4165	4165	4165	0
41	20240624	192600	113929290	4165	4165	4165	4165	0
42	20240624	192500	113929290	4165	4165	4165	4165	0
43	20240624	192400	113929290	4165	4165	4165	4165	0
44	20240624	192300	113929290	4165	4165	4165	4165	0
45	20240624	192200	113929290	4165	4165	4165	4165	0
46	20240624	192100	113929290	4165	4165	4165	4165	0
47	20240624	192000	113929290	4165	4165	4165	4165	0
48	20240624	191900	113929290	4165	4165	4165	4165	0
49	20240624	191800	113929290	4165	4165	4165	4165	0
50	20240624	191700	113929290	4165	4165	4165	4165	0
51	20240624	191600	113929290	4165	4165	4165	4165	0
52	20240624	191500	113929290	4165	4165	4165	4165	0
53	20240624	191400	113929290	4165	4165	4165	4165	0
54	20240624	191300	113929290	4165	4165	4165	4165	0
55	20240624	191200	113929290	4165	4165	4165	4165	0
56	20240624	191100	113929290	4165	4165	4165	4165	0
57	20240624	191000	113929290	4165	4165	4165	4165	0
58	20240624	190900	113929290	4165	4165	4165	4165	0
59	20240624	190800	113929290	4165	4165	4165	4165	0
60	20240624	190700	113929290	4165	4165	4165	4165	0
61	20240624	190600	113929290	4165	4165	4165	4165	0
62	20240624	190500	113929290	4165	4165	4165	4165	24
63	20240624	190400	113929290	4165	4165	4165	4165	0
64	20240624	190300	113929290	4165	4165	4165	4165	0
65	20240624	190200	113929290	4165	4165	4165	4165	0
66	20240624	190100	113929290	4165	4165	4165	4165	0
67	20240624	190000	113929290	4165	4165	4165	4165	0
68	20240624	185900	113929290	4165	4165	4165	4165	0
69	20240624	185800	113929290	4165	4165	4165	4165	0
70	20240624	185700	113929290	4165	4165	4165	4165	0
71	20240624	185600	113929290	4165	4165	4165	4165	0
72	20240624	185500	113929290	4165	4165	4165	4165	0
73	20240624	185400	113929290	4165	4165	4165	4165	0
74	20240624	185300	113929290	4165	4165	4165	4165	0
75	20240624	185200	113929290	4165	4165	4165	4165	0
76	20240624	185100	113929290	4165	4165	4165	4165	0
77	20240624	185000	113929290	4165	4165	4165	4165	0
78	20240624	184900	113929290	4165	4165	4165	4165	0
79	20240624	184800	113929290	4165	4165	4165	4165	0
80	20240624	184700	113929290	4165	4165	4165	4165	0
81	20240624	184600	113929290	4165	4165	4165	4165	0
82	20240624	184500	113929290	4165	4165	4165	4165	0
83	20240624	184400	113929290	4165	4165	4165	4165	0
84	20240624	184300	113929290	4165	4165	4165	4165	0
85	20240624	184200	113929290	4165	4165	4165	4165	0
86	20240624	184100	113929290	4165	4165	4165	4165	0
87	20240624	184000	113929290	4165	4165	4165	4165	0
88	20240624	183900	113929290	4165	4165	4165	4165	0
89	20240624	183800	113929290	4165	4165	4165	4165	0
90	20240624	183700	113929290	4165	4165	4165	4165	0
91	20240624	183600	113929290	4165	4165	4165	4165	0
92	20240624	183500	113929290	4165	4165	4165	4165	24
93	20240624	183400	113929290	4165	4165	4165	4165	0
94	20240624	183300	113929290	4165	4165	4165	4165	0
95	20240624	183200	113929290	4165	4165	4165	4165	0
96	20240624	183100	113929290	4165	4165	4165	4165	0
97	20240624	183000	113929290	4165	4165	4165	4165	0
98	20240624	182900	113929290	4165	4165	4165	4165	0
99	20240624	182800	113929290	4165	4165	4165	4165	0
100	20240624	182700	113929290	4165	4165	4165	4165	0
101	20240624	182600	113929290	4165	4165	4165	4165	0
102	20240624	182500	113929290	4165	4165	4165	4165	0
103	20240624	182400	113929290	4165	4165	4165	4165	0
104	20240624	182300	113929290	4165	4165	4165	4165	0
105	20240624	182200	113929290	4165	4165	4165	4165	0
106	20240624	182100	113929290	4165	4165	4165	4165	0
107	20240624	182000	113929290	4165	4165	4165	4165	0
108	20240624	181900	113929290	4165	4165	4165	4165	0
109	20240624	181800	113929290	4165	4165	4165	4165	0
110	20240624	181700	113929290	4165	4165	4165	4165	0
111	20240624	181600	113929290	4165	4165	4165	4165	0
112	20240624	181500	113929290	4165	4165	4165	4165	0
113	20240624	181400	113929290	4165	4165	4165	4165	0
114	20240624	181300	113929290	4165	4165	4165	4165	0
115	20240624	181200	113929290	4165	4165	4165	4165	0
116	20240624	181100	113929290	4165	4165	4165	4165	0
117	20240624	181000	113929290	4165	4165	4165	4165	0
118	20240624	180900	113929290	4165	4165	4165	4165	0
119	20240624	180800	113929290	4165	4165	4165	4165	0
120	20240624	180700	113929290	4165	4165	4165	4165	0
121	20240624	180600	113929290	4165	4165	4165	4165	0
122	20240624	180500	113929290	4165	4165	4165	4165	24
123	20240624	180400	113929290	4165	4165	4165	4165	0
124	20240624	180300	113929290	4165	4165	4165	4165	0
125	20240624	180200	113929290	4165	4165	4165	4165	0
126	20240624	180100	113929290	4165	4165	4165	4165	0
127	20240624	180000	113929290	4165	4165	4165	4165	0
128	20240624	175900	113929290	4165	4165	4165	4165	0
129	20240624	175800	113929290	4165	4165	4165	4165	0
130	20240624	175700	113929290	4165	4165	4165	4165	0
131	20240624	175600	113929290	4165	4165	4165	4165	0
132	20240624	175500	113929290	4165	4165	4165	4165	0
133	20240624	175400	113929290	4165	4165	4165	4165	0
134	20240624	175300	113929290	4165	4165	4165	4165	0
135	20240624	175200	113929290	4165	4165	4165	4165	0
136	20240624	175100	113929290	4165	4165	4165	4165	0
137	20240624	175000	113929290	4165	4165	4165	4165	0
138	20240624	174900	113929290	4165	4165	4165	4165	0
139	20240624	174800	113929290	4165	4165	4165	4165	0
140	20240624	174700	113929290	4165	4165	4165	4165	0
141	20240624	174600	113929290	4165	4165	4165	4165	0
142	20240624	174500	113929290	4165	4165	4165	4165	0
143	20240624	174400	113929290	4165	4165	4165	4165	0
144	20240624	174300	113929290	4165	4165	4165	4165	0
145	20240624	174200	113929290	4165	4165	4165	4165	0
146	20240624	174100	113929290	4165	4165	4165	4165	0
147	20240624	174000	113929290	4165	4165	4165	4165	0
148	20240624	173900	113929290	4165	4165	4165	4165	0
149	20240624	173800	113929290	4165	4165	4165	4165	0
150	20240624	173700	113929290	4165	4165	4165	4165	0
151	20240624	173600	113929290	4165	4165	4165	4165	0
152	20240624	173500	113929290	4165	4165	4165	4165	24
153	20240624	173400	113929290	4165	4165	4165	4165	0
154	20240624	173300	113929290	4165	4165	4165	4165	0
155	20240624	173200	113929290	4165	4165	4165	4165	0
156	20240624	173100	113929290	4165	4165	4165	4165	0
157	20240624	173000	113929290	4165	4165	4165	4165	0
158	20240624	172900	113929290	4165	4165	4165	4165	0
159	20240624	172800	113929290	4165	4165	4165	4165	0
160	20240624	172700	113929290	4165	4165	4165	4165	0
161	20240624	172600	113929290	4165	4165	4165	4165	0
162	20240624	172500	113929290	4165	4165	4165	4165	0
163	20240624	172400	113929290	4165	4165	4165	4165	0
164	20240624	172300	113929290	4165	4165	4165	4165	0
165	20240624	172200	113929290	4165	4165	4165	4165	0
166	20240624	172100	113929290	4165	4165	4165	4165	0
167	20240624	172000	113929290	4165	4165	4165	4165	0
168	20240624	171900	113929290	4165	4165	4165	4165	0
169	20240624	171800	113929290	4165	4165	4165	4165	0
170	20240624	171700	113929290	4165	4165	4165	4165	0
171	20240624	171600	113929290	4165	4165	4165	4165	0
172	20240624	171500	113929290	4165	4165	4165	4165	0
173	20240624	171400	113929290	4165	4165	4165	4165	0
174	20240624	171300	113929290	4165	4165	4165	4165	0
175	20240624	171200	113929290	4165	4165	4165	4165	0
176	20240624	171100	113929290	4165	4165	4165	4165	0
177	20240624	171000	113929290	4165	4165	4165	4165	0
178	20240624	170900	113929290	4165	4165	4165	4165	0
179	20240624	170800	113929290	4165	4165	4165	4165	0
180	20240624	170700	113929290	4165	4165	4165	4165	0
181	20240624	170600	113929290	4165	4165	4165	4165	0
182	20240624	170500	113929290	4165	4165	4165	4165	24
183	20240624	170400	113929290	4165	4165	4165	4165	0
184	20240624	170300	113929290	4165	4165	4165	4165	0
185	20240624	170200	113929290	4165	4165	4165	4165	0
186	20240624	170100	113929290	4165	4165	4165	4165	0
187	20240624	170000	113929290	4165	4165	4165	4165	0
188	20240624	165900	113929290	4165	4165	4165	4165	0
189	20240624	165800	113929290	4165	4165	4165	4165	0
190	20240624	165700	113929290	4165	4165	4165	4165	0
191	20240624	165600	113929290	4165	4165	4165	4165	0
192	20240624	165500	113929290	4165	4165	4165	4165	0
193	20240624	165400	113929290	4165	4165	4165	4165	0
194	20240624	165300	113929290	4165	4165	4165	4165	0
195	20240624	165200	113929290	4165	4165	4165	4165	0
196	20240624	165100	113929290	4165	4165	4165	4165	0
197	20240624	165000	113929290	4165	4165	4165	4165	0
198	20240624	164900	113929290	4165	4165	4165	4165	0
199	20240624	164800	113929290	4165	4165	4165	4165	0
200	20240624	164700	113929290	4165	4165	4165	4165	0
201	20240624	164600	113929290	4165	4165	4165	4165	0
202	20240624	164500	113929290	4165	4165	4165	4165	0
203	20240624	164400	113929290	4165	4165	4165	4165	0
204	20240624	164300	113929290	4165	4165	4165	4165	0
205	20240624	164200	113929290	4165	4165	4165	4165	0
206	20240624	164100	113929290	4165	4165	4165	4165	0
207	20240624	164000	113929290	4165	4165	4165	4165	0
208	20240624	163900	113929290	4165	4165	4165	4165	0
209	20240624	163800	113929290	4165	4165	4165	4165	0
210	20240624	163700	113929290	4165	4165	4165	4165	0
211	20240624	163600	113929290	4165	4165	4165	4165	0
212	20240624	163500	113929290	4165	4165	4165	4165	24
213	20240624	163400	113929290	4165	4165	4165	4165	0
214	20240624	163300	113929290	4165	4165	4165	4165	0
215	20240624	163200	113929290	4165	4165	4165	4165	0
216	20240624	163100	113929290	4165	4165	4165	4165	0
217	20240624	163000	113929290	4165	4165	4165	4165	0
218	20240624	162900	113929290	4165	4165	4165	4165	0
219	20240624	162800	113929290	4165	4165	4165	4165	0
220	20240624	162700	113929290	4165	4165	4165	4165	0
221	20240624	162600	113929290	4165	4165	4165	4165	0
222	20240624	162500	113929290	4165	4165	4165	4165	0
223	20240624	162400	113929290	4165	4165	4165	4165	0
224	20240624	162300	113929290	4165	4165	4165	4165	0
225	20240624	162200	113929290	4165	4165	4165	4165	0
226	20240624	162100	113929290	4165	4165	4165	4165	0
227	20240624	162000	113929290	4165	4165	4165	4165	0
228	20240624	161900	113929290	4165	4165	4165	4165	0
229	20240624	161800	113929290	4165	4165	4165	4165	0
230	20240624	161700	113929290	4165	4165	4165	4165	0
231	20240624	161600	113929290	4165	4165	4165	4165	0
232	20240624	161500	113929290	4165	4165	4165	4165	0
233	20240624	161400	113929290	4165	4165	4165	4165	0
234	20240624	161300	113929290	4165	4165	4165	4165	0
235	20240624	161200	113929290	4165	4165	4165	4165	0
236	20240624	161100	113929290	4165	4165	4165	4165	0
237	20240624	161000	113929290	4165	4165	4165	4165	0
238	20240624	160900	113929290	4165	4165	4165	4165	0
239	20240624	160800	113929290	4165	4165	4165	4165	0
240	20240624	160700	113929290	4165	4165	4165	4165	0
241	20240624	160600	113929290	4165	4165	4165	4165	0
242	20240624	160500	113929290	4165	4165	4165	4165	24
243	20240624	160400	113929290	4165	4165	4165	4165	0
244	20240624	160300	113929290	4165	4165	4165	4165	0
245	20240624	160200	113929290	4165	4165	4165	4165	0
246	20240624	160100	113929290	4165	4165	4165	4165	0
247	20240624	160000	113929290	4165	4165	4165	4165	0
248	20240624	155900	113929290	4165	4165	4165	4165	0
249	20240624	155800	113929290	4165	4165	4165	4165	0
250	20240624	155700	113929290	4165	4165	4165	4165	0
251	20240624	155600	113929290	4165	4165	4165	4165	0
252	20240624	155500	113929290	4165	4165	4165	4165	0
253	20240624	155400	113929290	4165	4165	4165	4165	0
254	20240624	155300	113929290	4165	4165	4165	4165	0
255	20240624	155200	113929290	4165	4165	4165	4165	0
256	20240624	155100	113929290	4165	4165	4165	4165	0
257	20240624	155000	113929290	4165	4165	4165	4165	0
258	20240624	154900	113929290	4165	4165	4165	4165	0
259	20240624	154800	113929290	4165	4165	4165	4165	0
260	20240624	154700	113929290	4165	4165	4165	4165	0
261	20240624	154600	113929290	4165	4165	4165	4165	0
262	20240624	154500	113929290	4165	4165	4165	4165	0
263	20240624	154400	113929290	4165	4165	4165	4165	0
264	20240624	154300	113929290	4165	4165	4165	4165	0
265	20240624	154200	113929290	4165	4165	4165	4165	0
266	20240624	154100	113929290	4165	4165	4165	4165	0
267	20240624	154000	113929290	4165	4165	4165	4165	0
268	20240624	153900	113929290	4165	4165	4165	4165	0
269	20240624	153800	113929290	4165	4165	4165	4165	0
270	20240624	153700	113929290	4165	4165	4165	4165	0
271	20240624	153600	113929290	4165	4165	4165	4165	0
272	20240624	153500	113929290	4165	4165	4165	4165	24
273	20240624	153400	113929290	4165	4165	4165	4165	0
274	20240624	153300	113929290	4165	4165	4165	4165	0
275	20240624	153200	113929290	4165	4165	4165	4165	0
276	20240624	153100	113929290	4165	4165	4165	4165	0
277	20240624	153000	113929290	4165	4165	4165	4165	24
278	20240624	152900	113829330	4165	4165	4165	4165	0
279	20240624	152800	113829330	4165	4165	4165	4165	0
280	20240624	152700	113829330	4165	4165	4165	4165	0
281	20240624	152600	113829330	4165	4165	4165	4165	0
282	20240624	152500	113829330	4165	4165	4165	4165	0
283	20240624	152400	113829330	4165	4165	4165	4165	0
284	20240624	152300	113829330	4165	4165	4165	4165	0
285	20240624	152200	113829330	4165	4165	4165	4165	0
286	20240624	152100	113829330	4165	4165	4165	4165	0
287	20240624	152000	113829330	4165	4165	4165	4165	0
288	20240624	151900	113829330	4165	4170	4170	4160	6444
289	20240624	151800	86999030	4170	4190	4195	4170	5548
290	20240624	151700	63837830	4185	4190	4190	4185	123
291	20240624	151600	63322500	4185	4185	4185	4185	0
292	20240624	151500	63322500	4185	4185	4185	4185	156
293	20240624	151400	62669640	4190	4190	4190	4190	0
294	20240624	151300	62669640	4190	4190	4190	4190	0
295	20240624	151200	62669640	4190	4190	4190	4190	20
296	20240624	151100	62585840	4185	4185	4185	4185	0
297	20240624	151000	62585840	4185	4190	4190	4185	253
298	20240624	150900	61525850	4190	4190	4190	4190	0
299	20240624	150800	61525850	4190	4190	4190	4190	1
300	20240624	150700	61521660	4185	4185	4185	4185	0
301	20240624	150600	61521660	4185	4185	4185	4185	0
302	20240624	150500	61521660	4185	4185	4185	4185	0
303	20240624	150400	61521660	4185	4185	4185	4185	0
304	20240624	150300	61521660	4185	4185	4185	4185	0
305	20240624	150200	61521660	4185	4185	4185	4185	0
306	20240624	150100	61521660	4185	4185	4185	4185	0
307	20240624	150000	61521660	4185	4185	4185	4185	0
308	20240624	145900	61521660	4185	4185	4185	4185	0
309	20240624	145800	61521660	4185	4185	4185	4185	0
310	20240624	145700	61521660	4185	4185	4185	4185	0
311	20240624	145600	61521660	4185	4185	4185	4185	0
312	20240624	145500	61521660	4185	4185	4185	4185	200
313	20240624	145400	60684660	4190	4190	4190	4190	0
314	20240624	145300	60684660	4190	4190	4190	4190	0
315	20240624	145200	60684660	4190	4190	4190	4190	0
316	20240624	145100	60684660	4190	4190	4190	4190	0
317	20240624	145000	60684660	4190	4190	4190	4190	0
318	20240624	144900	60684660	4190	4190	4190	4190	40
319	20240624	144800	60517060	4185	4185	4185	4185	0
320	20240624	144700	60517060	4185	4185	4185	4185	0
321	20240624	144600	60517060	4185	4185	4185	4185	100
322	20240624	144500	60098560	4190	4190	4190	4190	0
323	20240624	144400	60098560	4190	4190	4190	4190	0
324	20240624	144300	60098560	4190	4190	4190	4190	0
325	20240624	144200	60098560	4190	4190	4190	4190	10
326	20240624	144100	60056660	4185	4185	4185	4185	0
327	20240624	144000	60056660	4185	4185	4185	4185	0
328	20240624	143900	60056660	4185	4185	4185	4185	107
329	20240624	143800	59608865	4185	4185	4185	4185	0
330	20240624	143700	59608865	4185	4185	4185	4185	0
331	20240624	143600	59608865	4185	4185	4185	4185	0
332	20240624	143500	59608865	4185	4185	4185	4185	0
333	20240624	143400	59608865	4185	4185	4185	4185	0
334	20240624	143300	59608865	4185	4185	4185	4185	0
335	20240624	143200	59608865	4185	4185	4185	4185	0
336	20240624	143100	59608865	4185	4185	4185	4185	120
337	20240624	143000	59106665	4185	4185	4185	4185	0
338	20240624	142900	59106665	4185	4185	4185	4185	0
339	20240624	142800	59106665	4185	4185	4185	4185	0
340	20240624	142700	59106665	4185	4185	4185	4185	0
341	20240624	142600	59106665	4185	4185	4185	4185	0
342	20240624	142500	59106665	4185	4185	4185	4185	0
343	20240624	142400	59106665	4185	4185	4185	4185	0
344	20240624	142300	59106665	4185	4185	4185	4185	0
345	20240624	142200	59106665	4185	4185	4185	4185	0
346	20240624	142100	59106665	4185	4185	4185	4185	0
347	20240624	142000	59106665	4185	4185	4185	4185	0
348	20240624	141900	59106665	4185	4185	4185	4185	321
349	20240624	141800	57763280	4190	4190	4190	4190	10
350	20240624	141700	57721380	4185	4185	4185	4185	0
351	20240624	141600	57721380	4185	4185	4185	4185	0
352	20240624	141500	57721380	4185	4185	4185	4185	0
353	20240624	141400	57721380	4185	4185	4185	4185	50
354	20240624	141300	57512130	4185	4185	4185	4185	0
355	20240624	141200	57512130	4185	4185	4185	4185	0
356	20240624	141100	57512130	4185	4185	4185	4185	0
357	20240624	141000	57512130	4185	4185	4185	4185	0
358	20240624	140900	57512130	4185	4185	4185	4185	0
359	20240624	140800	57512130	4185	4185	4185	4185	0
360	20240624	140700	57512130	4185	4185	4185	4185	0
361	20240624	140600	57512130	4185	4185	4185	4185	0
362	20240624	140500	57512130	4185	4185	4185	4185	0
363	20240624	140400	57512130	4185	4175	4185	4175	77
364	20240624	140300	57190615	4170	4170	4170	4170	0
365	20240624	140200	57190615	4170	4170	4170	4170	0
366	20240624	140100	57190615	4170	4170	4170	4170	0
367	20240624	140000	57190615	4170	4170	4170	4170	0
368	20240624	135900	57190615	4170	4170	4170	4170	0
369	20240624	135800	57190615	4170	4170	4170	4170	0
370	20240624	135700	57190615	4170	4170	4170	4170	0
371	20240624	135600	57190615	4170	4170	4170	4170	0
372	20240624	135500	57190615	4170	4170	4170	4170	0
373	20240624	135400	57190615	4170	4170	4170	4170	986
374	20240624	135300	53078995	4170	4170	4170	4170	50
375	20240624	135200	52870495	4165	4165	4165	4165	0
376	20240624	135100	52870495	4165	4165	4165	4165	0
377	20240624	135000	52870495	4165	4165	4165	4165	0
378	20240624	134900	52870495	4165	4165	4165	4165	0
379	20240624	134800	52870495	4165	4170	4170	4165	1414
380	20240624	134700	46975685	4165	4165	4165	4165	0
381	20240624	134600	46975685	4165	4165	4165	4165	0
382	20240624	134500	46975685	4165	4165	4165	4165	0
383	20240624	134400	46975685	4165	4165	4165	4165	0
384	20240624	134300	46975685	4165	4165	4165	4165	0
385	20240624	134200	46975685	4165	4165	4165	4165	0
386	20240624	134100	46975685	4165	4165	4165	4165	0
387	20240624	134000	46975685	4165	4165	4165	4165	0
388	20240624	133900	46975685	4165	4165	4165	4165	0
389	20240624	133800	46975685	4165	4165	4165	4165	0
390	20240624	133700	46975685	4165	4165	4165	4165	0
391	20240624	133600	46975685	4165	4165	4165	4165	0
392	20240624	133500	46975685	4165	4165	4165	4165	0
393	20240624	133400	46975685	4165	4165	4165	4165	0
394	20240624	133300	46975685	4165	4165	4165	4165	0
395	20240624	133200	46975685	4165	4165	4165	4165	0
396	20240624	133100	46975685	4165	4165	4165	4165	0
397	20240624	133000	46975685	4165	4165	4165	4165	0
398	20240624	132900	46975685	4165	4165	4165	4165	0
399	20240624	132800	46975685	4165	4165	4165	4165	0
400	20240624	132700	46975685	4165	4165	4165	4165	0
401	20240624	132600	46975685	4165	4165	4165	4165	0
402	20240624	132500	46975685	4165	4165	4165	4165	0
403	20240624	132400	46975685	4165	4165	4165	4165	0
404	20240624	132300	46975685	4165	4165	4165	4165	0
405	20240624	132200	46975685	4165	4165	4165	4165	0
406	20240624	132100	46975685	4165	4165	4165	4165	0
407	20240624	132000	46975685	4165	4165	4165	4165	0
408	20240624	131900	46975685	4165	4165	4165	4165	0
409	20240624	131800	46975685	4165	4165	4165	4165	0
410	20240624	131700	46975685	4165	4165	4165	4165	29
411	20240624	131600	46854900	4160	4160	4160	4160	0
412	20240624	131500	46854900	4160	4160	4160	4160	0
413	20240624	131400	46854900	4160	4160	4160	4160	0
414	20240624	131300	46854900	4160	4160	4160	4160	0
415	20240624	131200	46854900	4160	4160	4160	4160	0
416	20240624	131100	46854900	4160	4160	4160	4160	0
417	20240624	131000	46854900	4160	4160	4160	4160	0
418	20240624	130900	46854900	4160	4160	4160	4160	0
419	20240624	130800	46854900	4160	4160	4160	4160	0
420	20240624	130700	46854900	4160	4160	4160	4160	0
421	20240624	130600	46854900	4160	4160	4160	4160	0
422	20240624	130500	46854900	4160	4160	4160	4160	521
423	20240624	130400	44687540	4160	4160	4160	4160	0
424	20240624	130300	44687540	4160	4160	4160	4160	0
425	20240624	130200	44687540	4160	4165	4165	4160	1263
426	20240624	130100	39427850	4165	4165	4165	4165	0
427	20240624	130000	39427850	4165	4165	4165	4165	0
428	20240624	125900	39427850	4165	4165	4165	4165	0
429	20240624	125800	39427850	4165	4170	4170	4160	1581
430	20240624	125700	32844275	4165	4165	4165	4165	0
431	20240624	125600	32844275	4165	4165	4165	4165	0
432	20240624	125500	32844275	4165	4165	4165	4165	0
433	20240624	125400	32844275	4165	4165	4165	4165	0
434	20240624	125300	32844275	4165	4165	4165	4165	0
435	20240624	125200	32844275	4165	4165	4165	4165	0
436	20240624	125100	32844275	4165	4165	4165	4165	0
437	20240624	125000	32844275	4165	4165	4165	4165	0
438	20240624	124900	32844275	4165	4165	4165	4165	0
439	20240624	124800	32844275	4165	4165	4165	4165	0
440	20240624	124700	32844275	4165	4165	4165	4165	0
441	20240624	124600	32844275	4165	4165	4165	4165	0
442	20240624	124500	32844275	4165	4165	4165	4165	0
443	20240624	124400	32844275	4165	4165	4165	4165	0
444	20240624	124300	32844275	4165	4165	4165	4165	0
445	20240624	124200	32844275	4165	4165	4165	4165	0
446	20240624	124100	32844275	4165	4165	4165	4165	0
447	20240624	124000	32844275	4165	4165	4165	4165	0
448	20240624	123900	32844275	4165	4165	4165	4165	0
449	20240624	123800	32844275	4165	4165	4165	4165	0
450	20240624	123700	32844275	4165	4165	4165	4165	0
451	20240624	123600	32844275	4165	4165	4165	4165	0
452	20240624	123500	32844275	4165	4165	4165	4165	29
453	20240624	123400	32723490	4165	4165	4165	4165	0
454	20240624	123300	32723490	4165	4165	4165	4165	0
455	20240624	123200	32723490	4165	4165	4165	4165	30
456	20240624	123100	32598540	4165	4165	4165	4165	0
457	20240624	123000	32598540	4165	4165	4165	4165	0
458	20240624	122900	32598540	4165	4165	4165	4165	0
459	20240624	122800	32598540	4165	4165	4165	4165	0
460	20240624	122700	32598540	4165	4165	4165	4165	0
461	20240624	122600	32598540	4165	4165	4165	4165	0
462	20240624	122500	32598540	4165	4165	4165	4165	0
463	20240624	122400	32598540	4165	4165	4165	4165	0
464	20240624	122300	32598540	4165	4165	4165	4165	0
465	20240624	122200	32598540	4165	4165	4165	4165	0
466	20240624	122100	32598540	4165	4165	4165	4165	0
467	20240624	122000	32598540	4165	4165	4165	4165	0
468	20240624	121900	32598540	4165	4165	4165	4165	0
469	20240624	121800	32598540	4165	4165	4165	4165	0
470	20240624	121700	32598540	4165	4165	4165	4165	0
471	20240624	121600	32598540	4165	4165	4165	4165	0
472	20240624	121500	32598540	4165	4165	4165	4165	0
473	20240624	121400	32598540	4165	4165	4165	4165	0
474	20240624	121300	32598540	4165	4165	4165	4165	0
475	20240624	121200	32598540	4165	4165	4165	4165	0
476	20240624	121100	32598540	4165	4165	4165	4165	0
477	20240624	121000	32598540	4165	4165	4165	4165	0
478	20240624	120900	32598540	4165	4165	4165	4165	0
479	20240624	120800	32598540	4165	4165	4165	4165	0
480	20240624	120700	32598540	4165	4165	4165	4165	0
481	20240624	120600	32598540	4165	4165	4165	4165	0
482	20240624	120500	32598540	4165	4165	4165	4165	0
483	20240624	120400	32598540	4165	4165	4165	4165	0
484	20240624	120300	32598540	4165	4165	4165	4165	0
485	20240624	120200	32598540	4165	4165	4165	4165	0
486	20240624	120100	32598540	4165	4165	4165	4165	0
487	20240624	120000	32598540	4165	4165	4165	4165	0
488	20240624	115900	32598540	4165	4165	4165	4165	0
489	20240624	115800	32598540	4165	4165	4165	4165	0
490	20240624	115700	32598540	4165	4165	4165	4165	0
491	20240624	115600	32598540	4165	4165	4165	4165	35
492	20240624	115500	32452765	4170	4170	4170	4170	0
493	20240624	115400	32452765	4170	4170	4170	4170	0
494	20240624	115300	32452765	4170	4170	4170	4170	0
495	20240624	115200	32452765	4170	4170	4170	4170	0
496	20240624	115100	32452765	4170	4170	4170	4170	0
497	20240624	115000	32452765	4170	4170	4170	4170	0
498	20240624	114900	32452765	4170	4170	4170	4170	0
499	20240624	114800	32452765	4170	4170	4170	4170	0
500	20240624	114700	32452765	4170	4185	4185	4170	1687
501	20240624	114600	25398400	4185	4185	4185	4185	0
502	20240624	114500	25398400	4185	4185	4185	4185	0
503	20240624	114400	25398400	4185	4185	4185	4185	0
504	20240624	114300	25398400	4185	4185	4185	4185	0
505	20240624	114200	25398400	4185	4185	4185	4185	0
506	20240624	114100	25398400	4185	4185	4185	4185	0
507	20240624	114000	25398400	4185	4185	4185	4185	0
508	20240624	113900	25398400	4185	4185	4185	4185	0
509	20240624	113800	25398400	4185	4185	4185	4185	0
510	20240624	113700	25398400	4185	4185	4185	4185	0
511	20240624	113600	25398400	4185	4185	4185	4185	0
512	20240624	113500	25398400	4185	4185	4185	4185	0
513	20240624	113400	25398400	4185	4185	4185	4185	0
514	20240624	113300	25398400	4185	4185	4185	4185	100
515	20240624	113200	24979900	4185	4185	4185	4185	0
516	20240624	113100	24979900	4185	4185	4185	4185	0
517	20240624	113000	24979900	4185	4185	4185	4185	0
518	20240624	112900	24979900	4185	4185	4185	4185	0
519	20240624	112800	24979900	4185	4185	4185	4185	0
520	20240624	112700	24979900	4185	4185	4185	4185	0
521	20240624	112600	24979900	4185	4185	4185	4185	0
522	20240624	112500	24979900	4185	4185	4185	4185	0
523	20240624	112400	24979900	4185	4185	4185	4185	0
524	20240624	112300	24979900	4185	4185	4185	4185	0
525	20240624	112200	24979900	4185	4185	4185	4185	0
526	20240624	112100	24979900	4185	4185	4185	4185	0
527	20240624	112000	24979900	4185	4185	4185	4185	0
528	20240624	111900	24979900	4185	4185	4185	4185	0
529	20240624	111800	24979900	4185	4185	4185	4185	0
530	20240624	111700	24979900	4185	4185	4185	4185	0
531	20240624	111600	24979900	4185	4185	4185	4185	0
532	20240624	111500	24979900	4185	4185	4185	4185	0
533	20240624	111400	24979900	4185	4185	4185	4185	0
534	20240624	111300	24979900	4185	4185	4185	4185	0
535	20240624	111200	24979900	4185	4185	4185	4185	0
536	20240624	111100	24979900	4185	4185	4185	4185	0
537	20240624	111000	24979900	4185	4185	4185	4185	0
538	20240624	110900	24979900	4185	4185	4185	4185	0
539	20240624	110800	24979900	4185	4185	4185	4185	0
540	20240624	110700	24979900	4185	4185	4185	4185	0
541	20240624	110600	24979900	4185	4185	4185	4185	0
542	20240624	110500	24979900	4185	4185	4185	4185	0
543	20240624	110400	24979900	4185	4185	4185	4185	0
544	20240624	110300	24979900	4185	4185	4185	4185	0
545	20240624	110200	24979900	4185	4185	4185	4185	0
546	20240624	110100	24979900	4185	4185	4185	4185	0
547	20240624	110000	24979900	4185	4185	4185	4185	0
548	20240624	105900	24979900	4185	4185	4185	4185	0
549	20240624	105800	24979900	4185	4185	4185	4185	0
550	20240624	105700	24979900	4185	4185	4185	4185	0
551	20240624	105600	24979900	4185	4185	4185	4185	0
552	20240624	105500	24979900	4185	4185	4185	4185	0
553	20240624	105400	24979900	4185	4185	4185	4185	0
554	20240624	105300	24979900	4185	4185	4185	4185	0
555	20240624	105200	24979900	4185	4185	4185	4185	0
556	20240624	105100	24979900	4185	4185	4185	4185	0
557	20240624	105000	24979900	4185	4185	4185	4185	0
558	20240624	104900	24979900	4185	4185	4185	4185	0
559	20240624	104800	24979900	4185	4185	4185	4185	0
560	20240624	104700	24979900	4185	4185	4185	4185	0
561	20240624	104600	24979900	4185	4185	4185	4185	0
562	20240624	104500	24979900	4185	4185	4185	4185	0
563	20240624	104400	24979900	4185	4185	4185	4185	0
564	20240624	104300	24979900	4185	4185	4185	4185	0
565	20240624	104200	24979900	4185	4185	4185	4185	0
566	20240624	104100	24979900	4185	4185	4185	4185	0
567	20240624	104000	24979900	4185	4185	4185	4185	0
568	20240624	103900	24979900	4185	4185	4185	4185	0
569	20240624	103800	24979900	4185	4185	4185	4185	0
570	20240624	103700	24979900	4185	4185	4185	4185	0
571	20240624	103600	24979900	4185	4185	4185	4185	0
572	20240624	103500	24979900	4185	4185	4185	4185	0
573	20240624	103400	24979900	4185	4185	4185	4185	0
574	20240624	103300	24979900	4185	4185	4185	4185	0
575	20240624	103200	24979900	4185	4185	4185	4185	0
576	20240624	103100	24979900	4185	4185	4185	4185	0
577	20240624	103000	24979900	4185	4185	4185	4185	0
578	20240624	102900	24979900	4185	4185	4185	4185	0
579	20240624	102800	24979900	4185	4185	4185	4185	0
580	20240624	102700	24979900	4185	4185	4185	4185	0
581	20240624	102600	24979900	4185	4185	4185	4185	0
582	20240624	102500	24979900	4185	4185	4185	4185	0
583	20240624	102400	24979900	4185	4185	4185	4185	0
584	20240624	102300	24979900	4185	4185	4185	4185	0
585	20240624	102200	24979900	4185	4185	4185	4185	0
586	20240624	102100	24979900	4185	4185	4185	4185	0
587	20240624	102000	24979900	4185	4185	4185	4185	0
588	20240624	101900	24979900	4185	4190	4190	4185	275
589	20240624	101800	23827825	4190	4190	4190	4190	0
590	20240624	101700	23827825	4190	4190	4190	4190	0
591	20240624	101600	23827825	4190	4190	4190	4190	0
592	20240624	101500	23827825	4190	4190	4190	4190	0
593	20240624	101400	23827825	4190	4190	4190	4190	0
594	20240624	101300	23827825	4190	4190	4190	4190	0
595	20240624	101200	23827825	4190	4190	4190	4190	0
596	20240624	101100	23827825	4190	4190	4190	4190	0
597	20240624	101000	23827825	4190	4190	4190	4190	0
598	20240624	100900	23827825	4190	4190	4190	4190	0
599	20240624	100800	23827825	4190	4190	4190	4190	0
600	20240624	100700	23827825	4190	4190	4190	4190	0
601	20240624	100600	23827825	4190	4190	4190	4190	0
602	20240624	100500	23827825	4190	4190	4190	4190	0
603	20240624	100400	23827825	4190	4190	4190	4190	0
604	20240624	100300	23827825	4190	4190	4190	4190	0
605	20240624	100200	23827825	4190	4190	4190	4190	0
606	20240624	100100	23827825	4190	4190	4190	4190	0
607	20240624	100000	23827825	4190	4185	4190	4185	203
608	20240624	095900	22978260	4185	4185	4185	4185	0
609	20240624	095800	22978260	4185	4185	4185	4185	0
610	20240624	095700	22978260	4185	4185	4185	4185	0
611	20240624	095600	22978260	4185	4185	4185	4185	0
612	20240624	095500	22978260	4185	4185	4185	4185	0
613	20240624	095400	22978260	4185	4185	4185	4185	0
614	20240624	095300	22978260	4185	4185	4185	4185	0
615	20240624	095200	22978260	4185	4185	4185	4185	0
616	20240624	095100	22978260	4185	4185	4185	4185	0
617	20240624	095000	22978260	4185	4185	4185	4185	0
618	20240624	094900	22978260	4185	4185	4185	4185	400
619	20240624	094800	21304260	4180	4180	4180	4180	0
620	20240624	094700	21304260	4180	4180	4180	4180	0
621	20240624	094600	21304260	4180	4180	4180	4180	0
622	20240624	094500	21304260	4180	4180	4180	4180	0
623	20240624	094400	21304260	4180	4180	4180	4180	0
624	20240624	094300	21304260	4180	4180	4180	4180	0
625	20240624	094200	21304260	4180	4180	4180	4180	0
626	20240624	094100	21304260	4180	4180	4180	4180	0
627	20240624	094000	21304260	4180	4180	4180	4180	0
628	20240624	093900	21304260	4180	4180	4180	4180	38
629	20240624	093800	21145420	4170	4170	4170	4170	0
630	20240624	093700	21145420	4170	4170	4170	4170	0
631	20240624	093600	21145420	4170	4170	4170	4170	0
632	20240624	093500	21145420	4170	4170	4170	4170	0
633	20240624	093400	21145420	4170	4170	4170	4170	0
634	20240624	093300	21145420	4170	4170	4170	4170	0
635	20240624	093200	21145420	4170	4170	4170	4170	10
636	20240624	093100	21103720	4175	4175	4175	4175	0
637	20240624	093000	21103720	4175	4175	4175	4175	0
638	20240624	092900	21103720	4175	4175	4175	4175	0
639	20240624	092800	21103720	4175	4175	4175	4175	0
640	20240624	092700	21103720	4175	4175	4175	4175	0
641	20240624	092600	21103720	4175	4175	4175	4175	0
642	20240624	092500	21103720	4175	4175	4175	4175	0
643	20240624	092400	21103720	4175	4175	4175	4175	0
644	20240624	092300	21103720	4175	4175	4175	4175	0
645	20240624	092200	21103720	4175	4175	4175	4175	0
646	20240624	092100	21103720	4175	4175	4175	4175	0
647	20240624	092000	21103720	4175	4175	4175	4175	0
648	20240624	091900	21103720	4175	4180	4180	4175	56
649	20240624	091800	20869660	4195	4195	4195	4195	0
650	20240624	091700	20869660	4195	4195	4195	4195	0
651	20240624	091600	20869660	4195	4195	4195	4195	0
652	20240624	091500	20869660	4195	4195	4195	4195	469
653	20240624	091400	18902205	4195	4195	4195	4195	0
654	20240624	091300	18902205	4195	4195	4195	4195	1049
655	20240624	091200	14501650	4195	4195	4195	4195	0
656	20240624	091100	14501650	4195	4195	4195	4195	0
657	20240624	091000	14501650	4195	4195	4195	4195	10
658	20240624	090900	14459700	4185	4185	4185	4185	0
659	20240624	090800	14459700	4185	4185	4185	4185	0
660	20240624	090700	14459700	4185	4185	4185	4185	0
661	20240624	090600	14459700	4185	4185	4185	4185	0
662	20240624	090500	14459700	4185	4185	4185	4185	0
663	20240624	090400	14459700	4185	4185	4185	4185	0
664	20240624	090300	14459700	4185	4185	4185	4185	121
665	20240624	090200	13953315	4185	4185	4185	4185	35
666	20240624	090100	13806840	4210	4210	4210	4210	1
667	20240624	090000	13802630	4190	4185	4190	4185	3298