KissMeData/036420/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192000	241285430	11670	11670	11670	11670	1961
3	20240625	191900	241285430	11670	11670	11670	11670	0
4	20240625	191800	241285430	11670	11670	11670	11670	0
5	20240625	191700	241285430	11670	11670	11670	11670	0
6	20240625	191600	241285430	11670	11670	11670	11670	0
7	20240625	191500	241285430	11670	11670	11670	11670	0
8	20240625	191400	241285430	11670	11670	11670	11670	0
9	20240625	191300	241285430	11670	11670	11670	11670	0
10	20240625	191200	241285430	11670	11670	11670	11670	0
11	20240625	191100	241285430	11670	11670	11670	11670	0
12	20240625	191000	241285430	11670	11670	11670	11670	0
13	20240625	190900	241285430	11670	11670	11670	11670	0
14	20240625	190800	241285430	11670	11670	11670	11670	0
15	20240625	190700	241285430	11670	11670	11670	11670	0
16	20240625	190600	241285430	11670	11670	11670	11670	0
17	20240625	190500	241285430	11670	11670	11670	11670	0
18	20240625	190400	241285430	11670	11670	11670	11670	0
19	20240625	190300	241285430	11670	11670	11670	11670	0
20	20240625	190200	241285430	11670	11670	11670	11670	0
21	20240625	190100	241285430	11670	11670	11670	11670	0
22	20240625	190000	241285430	11670	11670	11670	11670	0
23	20240625	185900	241285430	11670	11670	11670	11670	0
24	20240625	185800	241285430	11670	11670	11670	11670	0
25	20240625	185700	241285430	11670	11670	11670	11670	0
26	20240625	185600	241285430	11670	11670	11670	11670	0
27	20240625	185500	241285430	11670	11670	11670	11670	0
28	20240625	185400	241285430	11670	11670	11670	11670	0
29	20240625	185300	241285430	11670	11670	11670	11670	0
30	20240625	185200	241285430	11670	11670	11670	11670	0
31	20240625	185100	241285430	11670	11670	11670	11670	0
32	20240625	185000	241285430	11670	11670	11670	11670	1961
33	20240625	184900	241285430	11670	11670	11670	11670	0
34	20240625	184800	241285430	11670	11670	11670	11670	0
35	20240625	184700	241285430	11670	11670	11670	11670	0
36	20240625	184600	241285430	11670	11670	11670	11670	0
37	20240625	184500	241285430	11670	11670	11670	11670	0
38	20240625	184400	241285430	11670	11670	11670	11670	0
39	20240625	184300	241285430	11670	11670	11670	11670	0
40	20240625	184200	241285430	11670	11670	11670	11670	0
41	20240625	184100	241285430	11670	11670	11670	11670	0
42	20240625	184000	241285430	11670	11670	11670	11670	0
43	20240625	183900	241285430	11670	11670	11670	11670	0
44	20240625	183800	241285430	11670	11670	11670	11670	0
45	20240625	183700	241285430	11670	11670	11670	11670	0
46	20240625	183600	241285430	11670	11670	11670	11670	0
47	20240625	183500	241285430	11670	11670	11670	11670	0
48	20240625	183400	241285430	11670	11670	11670	11670	0
49	20240625	183300	241285430	11670	11670	11670	11670	0
50	20240625	183200	241285430	11670	11670	11670	11670	0
51	20240625	183100	241285430	11670	11670	11670	11670	0
52	20240625	183000	241285430	11670	11670	11670	11670	0
53	20240625	182900	241285430	11670	11670	11670	11670	0
54	20240625	182800	241285430	11670	11670	11670	11670	0
55	20240625	182700	241285430	11670	11670	11670	11670	0
56	20240625	182600	241285430	11670	11670	11670	11670	0
57	20240625	182500	241285430	11670	11670	11670	11670	0
58	20240625	182400	241285430	11670	11670	11670	11670	0
59	20240625	182300	241285430	11670	11670	11670	11670	0
60	20240625	182200	241285430	11670	11670	11670	11670	0
61	20240625	182100	241285430	11670	11670	11670	11670	0
62	20240625	182000	241285430	11670	11670	11670	11670	1961
63	20240625	181900	241285430	11670	11670	11670	11670	0
64	20240625	181800	241285430	11670	11670	11670	11670	0
65	20240625	181700	241285430	11670	11670	11670	11670	0
66	20240625	181600	241285430	11670	11670	11670	11670	0
67	20240625	181500	241285430	11670	11670	11670	11670	0
68	20240625	181400	241285430	11670	11670	11670	11670	0
69	20240625	181300	241285430	11670	11670	11670	11670	0
70	20240625	181200	241285430	11670	11670	11670	11670	0
71	20240625	181100	241285430	11670	11670	11670	11670	0
72	20240625	181000	241285430	11670	11670	11670	11670	0
73	20240625	180900	241285430	11670	11670	11670	11670	0
74	20240625	180800	241285430	11670	11670	11670	11670	0
75	20240625	180700	241285430	11670	11670	11670	11670	0
76	20240625	180600	241285430	11670	11670	11670	11670	0
77	20240625	180500	241285430	11670	11670	11670	11670	0
78	20240625	180400	241285430	11670	11670	11670	11670	0
79	20240625	180300	241285430	11670	11670	11670	11670	0
80	20240625	180200	241285430	11670	11670	11670	11670	0
81	20240625	180100	241285430	11670	11670	11670	11670	0
82	20240625	180000	241285430	11670	11670	11670	11670	0
83	20240625	175900	241285430	11670	11670	11670	11670	0
84	20240625	175800	241285430	11670	11670	11670	11670	0
85	20240625	175700	241285430	11670	11670	11670	11670	0
86	20240625	175600	241285430	11670	11670	11670	11670	0
87	20240625	175500	241285430	11670	11670	11670	11670	0
88	20240625	175400	241285430	11670	11670	11670	11670	0
89	20240625	175300	241285430	11670	11670	11670	11670	0
90	20240625	175200	241285430	11670	11670	11670	11670	0
91	20240625	175100	241285430	11670	11670	11670	11670	0
92	20240625	175000	241285430	11670	11670	11670	11670	1961
93	20240625	174900	241285430	11670	11670	11670	11670	0
94	20240625	174800	241285430	11670	11670	11670	11670	0
95	20240625	174700	241285430	11670	11670	11670	11670	0
96	20240625	174600	241285430	11670	11670	11670	11670	0
97	20240625	174500	241285430	11670	11670	11670	11670	0
98	20240625	174400	241285430	11670	11670	11670	11670	0
99	20240625	174300	241285430	11670	11670	11670	11670	0
100	20240625	174200	241285430	11670	11670	11670	11670	0
101	20240625	174100	241285430	11670	11670	11670	11670	0
102	20240625	174000	241285430	11670	11670	11670	11670	0
103	20240625	173900	241285430	11670	11670	11670	11670	0
104	20240625	173800	241285430	11670	11670	11670	11670	0
105	20240625	173700	241285430	11670	11670	11670	11670	0
106	20240625	173600	241285430	11670	11670	11670	11670	0
107	20240625	173500	241285430	11670	11670	11670	11670	0
108	20240625	173400	241285430	11670	11670	11670	11670	0
109	20240625	173300	241285430	11670	11670	11670	11670	0
110	20240625	173200	241285430	11670	11670	11670	11670	0
111	20240625	173100	241285430	11670	11670	11670	11670	0
112	20240625	173000	241285430	11670	11670	11670	11670	0
113	20240625	172900	241285430	11670	11670	11670	11670	0
114	20240625	172800	241285430	11670	11670	11670	11670	0
115	20240625	172700	241285430	11670	11670	11670	11670	0
116	20240625	172600	241285430	11670	11670	11670	11670	0
117	20240625	172500	241285430	11670	11670	11670	11670	0
118	20240625	172400	241285430	11670	11670	11670	11670	0
119	20240625	172300	241285430	11670	11670	11670	11670	0
120	20240625	172200	241285430	11670	11670	11670	11670	0
121	20240625	172100	241285430	11670	11670	11670	11670	0
122	20240625	172000	241285430	11670	11670	11670	11670	1961
123	20240625	171900	241285430	11670	11670	11670	11670	0
124	20240625	171800	241285430	11670	11670	11670	11670	0
125	20240625	171700	241285430	11670	11670	11670	11670	0
126	20240625	171600	241285430	11670	11670	11670	11670	0
127	20240625	171500	241285430	11670	11670	11670	11670	0
128	20240625	171400	241285430	11670	11670	11670	11670	0
129	20240625	171300	241285430	11670	11670	11670	11670	0
130	20240625	171200	241285430	11670	11670	11670	11670	0
131	20240625	171100	241285430	11670	11670	11670	11670	0
132	20240625	171000	241285430	11670	11670	11670	11670	0
133	20240625	170900	241285430	11670	11670	11670	11670	0
134	20240625	170800	241285430	11670	11670	11670	11670	0
135	20240625	170700	241285430	11670	11670	11670	11670	0
136	20240625	170600	241285430	11670	11670	11670	11670	0
137	20240625	170500	241285430	11670	11670	11670	11670	0
138	20240625	170400	241285430	11670	11670	11670	11670	0
139	20240625	170300	241285430	11670	11670	11670	11670	0
140	20240625	170200	241285430	11670	11670	11670	11670	0
141	20240625	170100	241285430	11670	11670	11670	11670	0
142	20240625	170000	241285430	11670	11670	11670	11670	0
143	20240625	165900	241285430	11670	11670	11670	11670	0
144	20240625	165800	241285430	11670	11670	11670	11670	0
145	20240625	165700	241285430	11670	11670	11670	11670	0
146	20240625	165600	241285430	11670	11670	11670	11670	0
147	20240625	165500	241285430	11670	11670	11670	11670	0
148	20240625	165400	241285430	11670	11670	11670	11670	0
149	20240625	165300	241285430	11670	11670	11670	11670	0
150	20240625	165200	241285430	11670	11670	11670	11670	0
151	20240625	165100	241285430	11670	11670	11670	11670	0
152	20240625	165000	241285430	11670	11670	11670	11670	1961
153	20240625	164900	241285430	11670	11670	11670	11670	0
154	20240625	164800	241285430	11670	11670	11670	11670	0
155	20240625	164700	241285430	11670	11670	11670	11670	0
156	20240625	164600	241285430	11670	11670	11670	11670	0
157	20240625	164500	241285430	11670	11670	11670	11670	0
158	20240625	164400	241285430	11670	11670	11670	11670	0
159	20240625	164300	241285430	11670	11670	11670	11670	0
160	20240625	164200	241285430	11670	11670	11670	11670	0
161	20240625	164100	241285430	11670	11670	11670	11670	0
162	20240625	164000	241285430	11670	11670	11670	11670	0
163	20240625	163900	241285430	11670	11670	11670	11670	0
164	20240625	163800	241285430	11670	11670	11670	11670	0
165	20240625	163700	241285430	11670	11670	11670	11670	0
166	20240625	163600	241285430	11670	11670	11670	11670	0
167	20240625	163500	241285430	11670	11670	11670	11670	0
168	20240625	163400	241285430	11670	11670	11670	11670	0
169	20240625	163300	241285430	11670	11670	11670	11670	0
170	20240625	163200	241285430	11670	11670	11670	11670	0
171	20240625	163100	241285430	11670	11670	11670	11670	0
172	20240625	163000	241285430	11670	11670	11670	11670	0
173	20240625	162900	241285430	11670	11670	11670	11670	0
174	20240625	162800	241285430	11670	11670	11670	11670	0
175	20240625	162700	241285430	11670	11670	11670	11670	0
176	20240625	162600	241285430	11670	11670	11670	11670	0
177	20240625	162500	241285430	11670	11670	11670	11670	0
178	20240625	162400	241285430	11670	11670	11670	11670	0
179	20240625	162300	241285430	11670	11670	11670	11670	0
180	20240625	162200	241285430	11670	11670	11670	11670	0
181	20240625	162100	241285430	11670	11670	11670	11670	0
182	20240625	162000	241285430	11670	11670	11670	11670	1961
183	20240625	161900	241285430	11670	11670	11670	11670	0
184	20240625	161800	241285430	11670	11670	11670	11670	0
185	20240625	161700	241285430	11670	11670	11670	11670	0
186	20240625	161600	241285430	11670	11670	11670	11670	0
187	20240625	161500	241285430	11670	11670	11670	11670	0
188	20240625	161400	241285430	11670	11670	11670	11670	0
189	20240625	161300	241285430	11670	11670	11670	11670	0
190	20240625	161200	241285430	11670	11670	11670	11670	0
191	20240625	161100	241285430	11670	11670	11670	11670	0
192	20240625	161000	241285430	11670	11670	11670	11670	0
193	20240625	160900	241285430	11670	11670	11670	11670	0
194	20240625	160800	241285430	11670	11670	11670	11670	0
195	20240625	160700	241285430	11670	11670	11670	11670	0
196	20240625	160600	241285430	11670	11670	11670	11670	0
197	20240625	160500	241285430	11670	11670	11670	11670	0
198	20240625	160400	241285430	11670	11670	11670	11670	0
199	20240625	160300	241285430	11670	11670	11670	11670	0
200	20240625	160200	241285430	11670	11670	11670	11670	0
201	20240625	160100	241285430	11670	11670	11670	11670	0
202	20240625	160000	241285430	11670	11670	11670	11670	0
203	20240625	155900	241285430	11670	11670	11670	11670	0
204	20240625	155800	241285430	11670	11670	11670	11670	0
205	20240625	155700	241285430	11670	11670	11670	11670	0
206	20240625	155600	241285430	11670	11670	11670	11670	0
207	20240625	155500	241285430	11670	11670	11670	11670	0
208	20240625	155400	241285430	11670	11670	11670	11670	0
209	20240625	155300	241285430	11670	11670	11670	11670	0
210	20240625	155200	241285430	11670	11670	11670	11670	0
211	20240625	155100	241285430	11670	11670	11670	11670	0
212	20240625	155000	241285430	11670	11670	11670	11670	1961
213	20240625	154900	241285430	11670	11670	11670	11670	0
214	20240625	154800	241285430	11670	11670	11670	11670	0
215	20240625	154700	241285430	11670	11670	11670	11670	0
216	20240625	154600	241285430	11670	11670	11670	11670	0
217	20240625	154500	241285430	11670	11670	11670	11670	0
218	20240625	154400	241285430	11670	11670	11670	11670	0
219	20240625	154300	241285430	11670	11670	11670	11670	0
220	20240625	154200	241285430	11670	11670	11670	11670	0
221	20240625	154100	241285430	11670	11670	11670	11670	0
222	20240625	154000	241285430	11670	11670	11670	11670	0
223	20240625	153900	241285430	11670	11670	11670	11670	0
224	20240625	153800	241285430	11670	11670	11670	11670	0
225	20240625	153700	241285430	11670	11670	11670	11670	0
226	20240625	153600	241285430	11670	11670	11670	11670	0
227	20240625	153500	241285430	11670	11670	11670	11670	0
228	20240625	153400	241285430	11670	11670	11670	11670	0
229	20240625	153300	241285430	11670	11670	11670	11670	0
230	20240625	153200	241285430	11670	11670	11670	11670	0
231	20240625	153100	241285430	11670	11670	11670	11670	0
232	20240625	153000	241285430	11670	11670	11670	11670	1961
233	20240625	152900	218400560	11600	11600	11600	11600	0
234	20240625	152800	218400560	11600	11600	11600	11600	0
235	20240625	152700	218400560	11600	11600	11600	11600	0
236	20240625	152600	218400560	11600	11600	11600	11600	0
237	20240625	152500	218400560	11600	11600	11600	11600	0
238	20240625	152400	218400560	11600	11600	11600	11600	0
239	20240625	152300	218400560	11600	11600	11600	11600	0
240	20240625	152200	218400560	11600	11600	11600	11600	0
241	20240625	152100	218400560	11600	11600	11600	11600	0
242	20240625	152000	218400560	11600	11600	11600	11600	0
243	20240625	151900	218400560	11600	11600	11600	11600	13
244	20240625	151800	218249760	11600	11570	11600	11570	1040
245	20240625	151700	206193320	11540	11540	11540	11540	0
246	20240625	151600	206193320	11540	11570	11570	11540	20
247	20240625	151500	205961990	11570	11570	11570	11570	1
248	20240625	151400	205950420	11570	11570	11570	11570	0
249	20240625	151300	205950420	11570	11540	11570	11540	27
250	20240625	151200	205638810	11540	11540	11540	11540	52
251	20240625	151100	205038730	11550	11550	11550	11550	0
252	20240625	151000	205038730	11550	11550	11550	11550	1
253	20240625	150900	205027180	11550	11550	11550	11550	0
254	20240625	150800	205027180	11550	11550	11550	11550	9
255	20240625	150700	204923230	11530	11550	11550	11530	150
256	20240625	150600	203192640	11550	11550	11550	11550	1
257	20240625	150500	203181090	11570	11570	11570	11570	1
258	20240625	150400	203169520	11550	11570	11570	11550	2
259	20240625	150300	203146400	11550	11550	11550	11530	37
260	20240625	150200	202719360	11550	11550	11550	11550	0
261	20240625	150100	202719360	11550	11550	11550	11550	0
262	20240625	150000	202719360	11550	11550	11550	11550	324
263	20240625	145900	198977160	11550	11550	11550	11550	0
264	20240625	145800	198977160	11550	11550	11550	11550	0
265	20240625	145700	198977160	11550	11550	11550	11550	3
266	20240625	145600	198942510	11550	11550	11550	11550	20
267	20240625	145500	198711510	11550	11550	11550	11550	3
268	20240625	145400	198676860	11540	11540	11540	11540	0
269	20240625	145300	198676860	11540	11540	11540	11540	1
270	20240625	145200	198665320	11540	11540	11540	11540	24
271	20240625	145100	198388360	11550	11550	11550	11550	0
272	20240625	145000	198388360	11550	11520	11550	11520	2
273	20240625	144900	198365290	11520	11520	11520	11520	0
274	20240625	144800	198365290	11520	11520	11520	11520	0
275	20240625	144700	198365290	11520	11520	11520	11520	0
276	20240625	144600	198365290	11520	11540	11540	11520	250
277	20240625	144500	195484850	11540	11540	11540	11540	0
278	20240625	144400	195484850	11540	11550	11550	11540	12
279	20240625	144300	195346270	11550	11550	11550	11550	0
280	20240625	144200	195346270	11550	11550	11550	11550	13
281	20240625	144100	195196120	11540	11540	11540	11540	0
282	20240625	144000	195196120	11540	11540	11540	11540	3
283	20240625	143900	195161500	11540	11540	11540	11540	30
284	20240625	143800	194815300	11540	11550	11550	11540	62
285	20240625	143700	194099810	11540	11540	11540	11540	0
286	20240625	143600	194099810	11540	11540	11540	11540	0
287	20240625	143500	194099810	11540	11540	11540	11540	0
288	20240625	143400	194099810	11540	11540	11540	11540	41
289	20240625	143300	193626670	11550	11550	11550	11550	13
290	20240625	143200	193476520	11550	11550	11550	11550	28
291	20240625	143100	193153120	11550	11550	11550	11550	1
292	20240625	143000	193141570	11550	11550	11550	11550	6
293	20240625	142900	193072270	11550	11550	11550	11550	5
294	20240625	142800	193014520	11570	11570	11570	11570	0
295	20240625	142700	193014520	11570	11570	11570	11570	0
296	20240625	142600	193014520	11570	11570	11570	11570	0
297	20240625	142500	193014520	11570	11570	11570	11570	0
298	20240625	142400	193014520	11570	11570	11570	11570	0
299	20240625	142300	193014520	11570	11570	11570	11570	0
300	20240625	142200	193014520	11570	11570	11570	11540	4
301	20240625	142100	192968270	11520	11520	11520	11520	0
302	20240625	142000	192968270	11520	11520	11520	11520	0
303	20240625	141900	192968270	11520	11520	11520	11520	0
304	20240625	141800	192968270	11520	11520	11520	11520	0
305	20240625	141700	192968270	11520	11520	11520	11520	0
306	20240625	141600	192968270	11520	11520	11520	11520	0
307	20240625	141500	192968270	11520	11550	11550	11520	24
308	20240625	141400	192691250	11570	11570	11570	11570	0
309	20240625	141300	192691250	11570	11570	11570	11570	0
310	20240625	141200	192691250	11570	11570	11570	11570	0
311	20240625	141100	192691250	11570	11570	11570	11570	0
312	20240625	141000	192691250	11570	11570	11570	11570	1
313	20240625	140900	192679680	11530	11530	11530	11530	0
314	20240625	140800	192679680	11530	11530	11530	11530	3
315	20240625	140700	192645090	11510	11510	11510	11510	0
316	20240625	140600	192645090	11510	11510	11510	11510	3
317	20240625	140500	192610560	11490	11490	11490	11490	0
318	20240625	140400	192610560	11490	11490	11490	11490	0
319	20240625	140300	192610560	11490	11590	11590	11490	481
320	20240625	140200	187081400	11590	11560	11600	11500	1109
321	20240625	140100	174307440	11600	11610	11610	11540	994
322	20240625	140000	162816110	11610	11610	11610	11610	40
323	20240625	135900	162351710	11610	11610	11610	11610	0
324	20240625	135800	162351710	11610	11610	11610	11610	5
325	20240625	135700	162293660	11610	11610	11610	11610	1
326	20240625	135600	162282050	11610	11610	11610	11610	5
327	20240625	135500	162224000	11610	11610	11610	11610	0
328	20240625	135400	162224000	11610	11610	11610	11610	34
329	20240625	135300	161829260	11620	11620	11620	11620	13
330	20240625	135200	161678200	11620	11620	11620	11620	6
331	20240625	135100	161608480	11610	11610	11610	11610	1
332	20240625	135000	161596870	11610	11610	11610	11610	0
333	20240625	134900	161596870	11610	11610	11610	11610	0
334	20240625	134800	161596870	11610	11600	11610	11600	21
335	20240625	134700	161353160	11630	11630	11630	11630	0
336	20240625	134600	161353160	11630	11630	11630	11630	0
337	20240625	134500	161353160	11630	11630	11630	11630	1
338	20240625	134400	161341530	11630	11630	11630	11630	1
339	20240625	134300	161329900	11570	11570	11630	11570	20
340	20240625	134200	161098440	11570	11570	11570	11570	143
341	20240625	134100	159443930	11570	11570	11570	11570	350
342	20240625	134000	155394430	11570	11600	11600	11570	2609
343	20240625	133900	125190680	11630	11630	11630	11630	0
344	20240625	133800	125190680	11630	11630	11630	11630	1
345	20240625	133700	125179050	11630	11630	11630	11630	0
346	20240625	133600	125179050	11630	11630	11630	11630	10
347	20240625	133500	125062750	11630	11630	11630	11630	0
348	20240625	133400	125062750	11630	11630	11630	11630	0
349	20240625	133300	125062750	11630	11630	11630	11630	0
350	20240625	133200	125062750	11630	11630	11630	11630	0
351	20240625	133100	125062750	11630	11630	11630	11630	1
352	20240625	133000	125051120	11630	11630	11630	11630	0
353	20240625	132900	125051120	11630	11630	11630	11630	0
354	20240625	132800	125051120	11630	11630	11630	11630	0
355	20240625	132700	125051120	11630	11630	11630	11630	1
356	20240625	132600	125039490	11600	11600	11600	11600	0
357	20240625	132500	125039490	11600	11600	11600	11600	0
358	20240625	132400	125039490	11600	11600	11600	11600	0
359	20240625	132300	125039490	11600	11600	11600	11600	0
360	20240625	132200	125039490	11600	11600	11600	11600	40
361	20240625	132100	124575490	11600	11600	11600	11600	0
362	20240625	132000	124575490	11600	11600	11600	11600	0
363	20240625	131900	124575490	11600	11600	11600	11600	0
364	20240625	131800	124575490	11600	11600	11600	11600	0
365	20240625	131700	124575490	11600	11600	11600	11600	0
366	20240625	131600	124575490	11600	11640	11640	11600	90
367	20240625	131500	123528290	11600	11600	11600	11600	42
368	20240625	131400	123041090	11640	11600	11640	11600	2
369	20240625	131300	123017850	11600	11600	11600	11600	3
370	20240625	131200	122983050	11590	11600	11600	11590	62
371	20240625	131100	122264430	11600	11600	11600	11590	15
372	20240625	131000	122090530	11600	11630	11630	11600	1887
373	20240625	130900	100186100	11640	11640	11640	11640	0
374	20240625	130800	100186100	11640	11640	11640	11640	1
375	20240625	130700	100174460	11630	11630	11630	11630	14
376	20240625	130600	100011640	11630	11630	11630	11630	0
377	20240625	130500	100011640	11630	11630	11630	11630	0
378	20240625	130400	100011640	11630	11630	11630	11630	0
379	20240625	130300	100011640	11630	11630	11630	11630	0
380	20240625	130200	100011640	11630	11630	11630	11630	0
381	20240625	130100	100011640	11630	11640	11640	11630	19
382	20240625	130000	99790560	11640	11640	11640	11640	2
383	20240625	125900	99767280	11630	11630	11630	11630	20
384	20240625	125800	99534680	11630	11630	11630	11630	0
385	20240625	125700	99534680	11630	11630	11630	11630	0
386	20240625	125600	99534680	11630	11630	11630	11630	136
387	20240625	125500	97953000	11640	11640	11640	11640	0
388	20240625	125400	97953000	11640	11640	11640	11640	0
389	20240625	125300	97953000	11640	11640	11640	11640	0
390	20240625	125200	97953000	11640	11640	11640	11640	1
391	20240625	125100	97941360	11640	11640	11640	11640	0
392	20240625	125000	97941360	11640	11640	11640	11640	30
393	20240625	124900	97592160	11640	11640	11640	11640	0
394	20240625	124800	97592160	11640	11640	11640	11640	0
395	20240625	124700	97592160	11640	11640	11640	11640	263
396	20240625	124600	94530840	11640	11640	11640	11640	206
397	20240625	124500	92133000	11640	11640	11640	11640	0
398	20240625	124400	92133000	11640	11640	11640	11640	0
399	20240625	124300	92133000	11640	11640	11640	11640	0
400	20240625	124200	92133000	11640	11640	11640	11640	0
401	20240625	124100	92133000	11640	11640	11640	11640	20
402	20240625	124000	91900200	11640	11640	11640	11640	0
403	20240625	123900	91900200	11640	11640	11640	11640	0
404	20240625	123800	91900200	11640	11640	11640	11640	0
405	20240625	123700	91900200	11640	11640	11640	11640	0
406	20240625	123600	91900200	11640	11640	11640	11640	30
407	20240625	123500	91551000	11640	11640	11640	11640	392
408	20240625	123400	86988120	11640	11640	11640	11640	0
409	20240625	123300	86988120	11640	11640	11640	11640	0
410	20240625	123200	86988120	11640	11640	11640	11640	42
411	20240625	123100	86499240	11640	11640	11640	11640	0
412	20240625	123000	86499240	11640	11640	11640	11640	0
413	20240625	122900	86499240	11640	11640	11640	11640	0
414	20240625	122800	86499240	11640	11640	11640	11640	0
415	20240625	122700	86499240	11640	11640	11640	11640	0
416	20240625	122600	86499240	11640	11640	11640	11640	0
417	20240625	122500	86499240	11640	11640	11640	11640	1
418	20240625	122400	86487600	11640	11640	11640	11640	0
419	20240625	122300	86487600	11640	11640	11640	11640	0
420	20240625	122200	86487600	11640	11640	11640	11640	0
421	20240625	122100	86487600	11640	11640	11640	11640	0
422	20240625	122000	86487600	11640	11640	11640	11640	0
423	20240625	121900	86487600	11640	11640	11640	11640	0
424	20240625	121800	86487600	11640	11640	11640	11640	621
425	20240625	121700	79259160	11640	11640	11640	11640	0
426	20240625	121600	79259160	11640	11640	11640	11640	2
427	20240625	121500	79235880	11640	11640	11640	11640	94
428	20240625	121400	78141720	11630	11630	11630	11630	203
429	20240625	121300	75780830	11620	11620	11620	11620	300
430	20240625	121200	72294830	11620	11620	11620	11620	0
431	20240625	121100	72294830	11620	11620	11620	11620	0
432	20240625	121000	72294830	11620	11620	11620	11620	0
433	20240625	120900	72294830	11620	11620	11620	11620	0
434	20240625	120800	72294830	11620	11620	11620	11620	0
435	20240625	120700	72294830	11620	11620	11620	11620	0
436	20240625	120600	72294830	11620	11620	11620	11620	0
437	20240625	120500	72294830	11620	11630	11630	11620	81
438	20240625	120400	71353600	11620	11620	11620	11620	0
439	20240625	120300	71353600	11620	11620	11620	11620	152
440	20240625	120200	69587360	11620	11620	11620	11620	0
441	20240625	120100	69587360	11620	11620	11620	11620	2
442	20240625	120000	69564120	11620	11620	11620	11620	0
443	20240625	115900	69564120	11620	11620	11620	11620	0
444	20240625	115800	69564120	11620	11630	11630	11620	7
445	20240625	115700	69482720	11630	11630	11630	11630	0
446	20240625	115600	69482720	11630	11630	11630	11630	4
447	20240625	115500	69436200	11620	11620	11620	11620	1
448	20240625	115400	69424580	11630	11630	11630	11630	0
449	20240625	115300	69424580	11630	11630	11630	11630	0
450	20240625	115200	69424580	11630	11630	11630	11630	0
451	20240625	115100	69424580	11630	11630	11630	11630	79
452	20240625	115000	68505810	11630	11630	11630	11630	17
453	20240625	114900	68308100	11630	11630	11630	11630	0
454	20240625	114800	68308100	11630	11630	11630	11630	0
455	20240625	114700	68308100	11630	11630	11630	11630	0
456	20240625	114600	68308100	11630	11630	11630	11630	0
457	20240625	114500	68308100	11630	11630	11630	11630	5
458	20240625	114400	68249950	11640	11640	11640	11640	0
459	20240625	114300	68249950	11640	11640	11640	11640	21
460	20240625	114200	68005510	11630	11630	11630	11630	2
461	20240625	114100	67982250	11640	11640	11640	11640	0
462	20240625	114000	67982250	11640	11640	11640	11640	0
463	20240625	113900	67982250	11640	11640	11640	11640	0
464	20240625	113800	67982250	11640	11640	11640	11640	1
465	20240625	113700	67970610	11630	11630	11630	11630	0
466	20240625	113600	67970610	11630	11630	11630	11630	0
467	20240625	113500	67970610	11630	11630	11630	11630	0
468	20240625	113400	67970610	11630	11630	11630	11630	1
469	20240625	113300	67958980	11640	11640	11640	11640	0
470	20240625	113200	67958980	11640	11640	11640	11640	0
471	20240625	113100	67958980	11640	11640	11640	11640	25
472	20240625	113000	67667980	11640	11640	11640	11640	0
473	20240625	112900	67667980	11640	11640	11640	11640	0
474	20240625	112800	67667980	11640	11640	11640	11640	0
475	20240625	112700	67667980	11640	11640	11640	11640	4
476	20240625	112600	67621420	11640	11640	11640	11640	0
477	20240625	112500	67621420	11640	11640	11640	11640	0
478	20240625	112400	67621420	11640	11640	11640	11640	0
479	20240625	112300	67621420	11640	11640	11640	11640	0
480	20240625	112200	67621420	11640	11640	11640	11640	1
481	20240625	112100	67609780	11640	11640	11640	11640	0
482	20240625	112000	67609780	11640	11640	11640	11640	40
483	20240625	111900	67144180	11620	11620	11620	11620	0
484	20240625	111800	67144180	11620	11630	11630	11620	18
485	20240625	111700	66934970	11630	11630	11630	11630	0
486	20240625	111600	66934970	11630	11630	11630	11630	0
487	20240625	111500	66934970	11630	11630	11630	11630	0
488	20240625	111400	66934970	11630	11630	11630	11630	10
489	20240625	111300	66818670	11640	11630	11640	11630	28
490	20240625	111200	66492980	11630	11630	11630	11630	0
491	20240625	111100	66492980	11630	11630	11630	11630	0
492	20240625	111000	66492980	11630	11630	11630	11630	21
493	20240625	110900	66248750	11640	11640	11640	11640	3
494	20240625	110800	66213830	11640	11640	11640	11640	0
495	20240625	110700	66213830	11640	11640	11640	11640	10
496	20240625	110600	66097430	11640	11640	11640	11640	50
497	20240625	110500	65515430	11640	11640	11640	11640	0
498	20240625	110400	65515430	11640	11640	11640	11640	156
499	20240625	110300	63699590	11640	11640	11640	11640	0
500	20240625	110200	63699590	11640	11640	11640	11640	5
501	20240625	110100	63641390	11640	11640	11640	11640	150
502	20240625	110000	61895390	11630	11630	11630	11630	0
503	20240625	105900	61895390	11630	11630	11630	11630	29
504	20240625	105800	61558120	11640	11630	11640	11630	151
505	20240625	105700	59800490	11640	11640	11640	11640	0
506	20240625	105600	59800490	11640	11640	11640	11640	0
507	20240625	105500	59800490	11640	11640	11640	11640	40
508	20240625	105400	59334890	11640	11640	11640	11640	4
509	20240625	105300	59288330	11640	11630	11640	11630	865
510	20240625	105200	49220080	11640	11640	11640	11640	800
511	20240625	105100	39908080	11640	11640	11640	11640	10
512	20240625	105000	39791680	11640	11640	11640	11640	0
513	20240625	104900	39791680	11640	11640	11640	11640	0
514	20240625	104800	39791680	11640	11640	11640	11640	5
515	20240625	104700	39733480	11630	11640	11640	11630	23
516	20240625	104600	39465790	11640	11640	11640	11640	1
517	20240625	104500	39454150	11640	11640	11640	11640	0
518	20240625	104400	39454150	11640	11640	11640	11640	0
519	20240625	104300	39454150	11640	11640	11640	11640	10
520	20240625	104200	39337750	11640	11640	11640	11640	3
521	20240625	104100	39302830	11640	11640	11640	11640	0
522	20240625	104000	39302830	11640	11640	11640	11640	0
523	20240625	103900	39302830	11640	11640	11640	11640	0
524	20240625	103800	39302830	11640	11640	11640	11640	0
525	20240625	103700	39302830	11640	11640	11640	11640	0
526	20240625	103600	39302830	11640	11640	11640	11640	0
527	20240625	103500	39302830	11640	11640	11640	11640	2
528	20240625	103400	39279550	11630	11630	11630	11630	1000
529	20240625	103300	27649550	11640	11640	11640	11640	0
530	20240625	103200	27649550	11640	11640	11640	11630	223
531	20240625	103100	25056000	11640	11640	11640	11640	0
532	20240625	103000	25056000	11640	11640	11640	11640	2
533	20240625	102900	25032720	11640	11640	11640	11640	200
534	20240625	102800	22704720	11640	11640	11640	11640	0
535	20240625	102700	22704720	11640	11640	11640	11640	7
536	20240625	102600	22623240	11640	11640	11640	11640	91
537	20240625	102500	21564000	11640	11640	11640	11640	105
538	20240625	102400	20341800	11640	11640	11640	11640	0
539	20240625	102300	20341800	11640	11640	11640	11640	0
540	20240625	102200	20341800	11640	11640	11640	11640	0
541	20240625	102100	20341800	11640	11640	11640	11640	0
542	20240625	102000	20341800	11640	11640	11640	11640	0
543	20240625	101900	20341800	11640	11640	11640	11640	0
544	20240625	101800	20341800	11640	11640	11640	11640	0
545	20240625	101700	20341800	11640	11640	11640	11640	10
546	20240625	101600	20225400	11640	11640	11640	11640	1
547	20240625	101500	20213760	11640	11640	11640	11640	50
548	20240625	101400	19631760	11630	11630	11630	11630	105
549	20240625	101300	18410610	11630	11630	11630	11630	0
550	20240625	101200	18410610	11630	11630	11630	11630	0
551	20240625	101100	18410610	11630	11630	11630	11630	0
552	20240625	101000	18410610	11630	11630	11630	11630	30
553	20240625	100900	18061710	11640	11640	11640	11640	1
554	20240625	100800	18050070	11630	11630	11630	11630	0
555	20240625	100700	18050070	11630	11630	11630	11630	0
556	20240625	100600	18050070	11630	11630	11630	11630	0
557	20240625	100500	18050070	11630	11630	11630	11630	0
558	20240625	100400	18050070	11630	11630	11630	11630	0
559	20240625	100300	18050070	11630	11630	11630	11630	0
560	20240625	100200	18050070	11630	11630	11630	11630	0
561	20240625	100100	18050070	11630	11630	11630	11630	0
562	20240625	100000	18050070	11630	11630	11630	11630	482
563	20240625	095900	12444410	11640	11640	11640	11640	0
564	20240625	095800	12444410	11640	11640	11640	11640	0
565	20240625	095700	12444410	11640	11640	11640	11640	0
566	20240625	095600	12444410	11640	11640	11640	11640	2
567	20240625	095500	12421130	11640	11640	11640	11640	3
568	20240625	095400	12386210	11640	11640	11640	11640	0
569	20240625	095300	12386210	11640	11640	11640	11640	32
570	20240625	095200	12013730	11640	11640	11640	11640	0
571	20240625	095100	12013730	11640	11640	11640	11640	38
572	20240625	095000	11571410	11640	11640	11640	11640	0
573	20240625	094900	11571410	11640	11640	11640	11640	12
574	20240625	094800	11431730	11640	11640	11640	11630	33
575	20240625	094700	11047810	11640	11640	11640	11640	5
576	20240625	094600	10989610	11630	11630	11630	11630	0
577	20240625	094500	10989610	11630	11630	11630	11630	0
578	20240625	094400	10989610	11630	11630	11630	11630	71
579	20240625	094300	10163880	11640	11640	11640	11640	19
580	20240625	094200	9942720	11670	11670	11670	11670	0
581	20240625	094100	9942720	11670	11670	11670	11640	193
582	20240625	094000	7692570	11670	11670	11670	11650	6
583	20240625	093900	7622570	11650	11660	11660	11650	100
584	20240625	093800	6457120	11670	11680	11680	11670	41
585	20240625	093700	5978640	11680	11680	11680	11680	2
586	20240625	093600	5955280	11670	11670	11670	11670	0
587	20240625	093500	5955280	11670	11670	11670	11670	0
588	20240625	093400	5955280	11670	11670	11670	11670	5
589	20240625	093300	5896930	11680	11680	11680	11680	36
590	20240625	093200	5476450	11690	11690	11690	11690	1
591	20240625	093100	5464760	11670	11670	11670	11670	0
592	20240625	093000	5464760	11670	11670	11670	11670	0
593	20240625	092900	5464760	11670	11670	11670	11670	0
594	20240625	092800	5464760	11670	11670	11670	11670	0
595	20240625	092700	5464760	11670	11670	11670	11670	0
596	20240625	092600	5464760	11670	11670	11670	11670	50
597	20240625	092500	4881260	11670	11670	11670	11670	0
598	20240625	092400	4881260	11670	11670	11670	11670	1
599	20240625	092300	4869590	11660	11660	11660	11660	0
600	20240625	092200	4869590	11660	11660	11660	11660	0
601	20240625	092100	4869590	11660	11660	11660	11660	0
602	20240625	092000	4869590	11660	11660	11660	11660	1
603	20240625	091900	4857930	11660	11660	11660	11660	27
604	20240625	091800	4543110	11650	11650	11650	11650	0
605	20240625	091700	4543110	11650	11650	11650	11650	0
606	20240625	091600	4543110	11650	11650	11650	11650	0
607	20240625	091500	4543110	11650	11650	11650	11650	3
608	20240625	091400	4508160	11700	11700	11700	11700	4
609	20240625	091300	4461360	11700	11710	11710	11700	24
610	20240625	091200	4180530	11710	11710	11710	11710	9
611	20240625	091100	4075140	11710	11710	11710	11710	2
612	20240625	091000	4051720	11710	11710	11710	11710	0
613	20240625	090900	4051720	11710	11710	11710	11710	10
614	20240625	090800	3934620	11710	11710	11710	11710	10
615	20240625	090700	3817520	11710	11710	11710	11710	2
616	20240625	090600	3794100	11710	11710	11710	11710	26
617	20240625	090500	3489640	11720	11660	11720	11660	23
618	20240625	090400	3220670	11640	11640	11640	11640	0
619	20240625	090300	3220670	11640	11640	11640	11640	7
620	20240625	090200	3139190	11640	11620	11640	11620	12
621	20240625	090100	2999670	11620	11620	11620	11620	0
622	20240625	090000	2999670	11620	11630	11630	11620	254