KissMeData/086060/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195900	80250530	3930	3930	3930	3930	415
3	20240625	195800	80250530	3930	3930	3930	3930	0
4	20240625	195700	80250530	3930	3930	3930	3930	0
5	20240625	195600	80250530	3930	3930	3930	3930	0
6	20240625	195500	80250530	3930	3930	3930	3930	0
7	20240625	195400	80250530	3930	3930	3930	3930	0
8	20240625	195300	80250530	3930	3930	3930	3930	0
9	20240625	195200	80250530	3930	3930	3930	3930	0
10	20240625	195100	80250530	3930	3930	3930	3930	0
11	20240625	195000	80250530	3930	3930	3930	3930	0
12	20240625	194900	80250530	3930	3930	3930	3930	0
13	20240625	194800	80250530	3930	3930	3930	3930	0
14	20240625	194700	80250530	3930	3930	3930	3930	0
15	20240625	194600	80250530	3930	3930	3930	3930	0
16	20240625	194500	80250530	3930	3930	3930	3930	0
17	20240625	194400	80250530	3930	3930	3930	3930	0
18	20240625	194300	80250530	3930	3930	3930	3930	0
19	20240625	194200	80250530	3930	3930	3930	3930	0
20	20240625	194100	80250530	3930	3930	3930	3930	0
21	20240625	194000	80250530	3930	3930	3930	3930	0
22	20240625	193900	80250530	3930	3930	3930	3930	0
23	20240625	193800	80250530	3930	3930	3930	3930	0
24	20240625	193700	80250530	3930	3930	3930	3930	0
25	20240625	193600	80250530	3930	3930	3930	3930	0
26	20240625	193500	80250530	3930	3930	3930	3930	0
27	20240625	193400	80250530	3930	3930	3930	3930	0
28	20240625	193300	80250530	3930	3930	3930	3930	0
29	20240625	193200	80250530	3930	3930	3930	3930	0
30	20240625	193100	80250530	3930	3930	3930	3930	0
31	20240625	193000	80250530	3930	3930	3930	3930	0
32	20240625	192900	80250530	3930	3930	3930	3930	415
33	20240625	192800	80250530	3930	3930	3930	3930	0
34	20240625	192700	80250530	3930	3930	3930	3930	0
35	20240625	192600	80250530	3930	3930	3930	3930	0
36	20240625	192500	80250530	3930	3930	3930	3930	0
37	20240625	192400	80250530	3930	3930	3930	3930	0
38	20240625	192300	80250530	3930	3930	3930	3930	0
39	20240625	192200	80250530	3930	3930	3930	3930	0
40	20240625	192100	80250530	3930	3930	3930	3930	0
41	20240625	192000	80250530	3930	3930	3930	3930	0
42	20240625	191900	80250530	3930	3930	3930	3930	0
43	20240625	191800	80250530	3930	3930	3930	3930	0
44	20240625	191700	80250530	3930	3930	3930	3930	0
45	20240625	191600	80250530	3930	3930	3930	3930	0
46	20240625	191500	80250530	3930	3930	3930	3930	0
47	20240625	191400	80250530	3930	3930	3930	3930	0
48	20240625	191300	80250530	3930	3930	3930	3930	0
49	20240625	191200	80250530	3930	3930	3930	3930	0
50	20240625	191100	80250530	3930	3930	3930	3930	0
51	20240625	191000	80250530	3930	3930	3930	3930	0
52	20240625	190900	80250530	3930	3930	3930	3930	0
53	20240625	190800	80250530	3930	3930	3930	3930	0
54	20240625	190700	80250530	3930	3930	3930	3930	0
55	20240625	190600	80250530	3930	3930	3930	3930	0
56	20240625	190500	80250530	3930	3930	3930	3930	0
57	20240625	190400	80250530	3930	3930	3930	3930	0
58	20240625	190300	80250530	3930	3930	3930	3930	0
59	20240625	190200	80250530	3930	3930	3930	3930	0
60	20240625	190100	80250530	3930	3930	3930	3930	0
61	20240625	190000	80250530	3930	3930	3930	3930	0
62	20240625	185900	80250530	3930	3930	3930	3930	415
63	20240625	185800	80250530	3930	3930	3930	3930	0
64	20240625	185700	80250530	3930	3930	3930	3930	0
65	20240625	185600	80250530	3930	3930	3930	3930	0
66	20240625	185500	80250530	3930	3930	3930	3930	0
67	20240625	185400	80250530	3930	3930	3930	3930	0
68	20240625	185300	80250530	3930	3930	3930	3930	0
69	20240625	185200	80250530	3930	3930	3930	3930	0
70	20240625	185100	80250530	3930	3930	3930	3930	0
71	20240625	185000	80250530	3930	3930	3930	3930	0
72	20240625	184900	80250530	3930	3930	3930	3930	0
73	20240625	184800	80250530	3930	3930	3930	3930	0
74	20240625	184700	80250530	3930	3930	3930	3930	0
75	20240625	184600	80250530	3930	3930	3930	3930	0
76	20240625	184500	80250530	3930	3930	3930	3930	0
77	20240625	184400	80250530	3930	3930	3930	3930	0
78	20240625	184300	80250530	3930	3930	3930	3930	0
79	20240625	184200	80250530	3930	3930	3930	3930	0
80	20240625	184100	80250530	3930	3930	3930	3930	0
81	20240625	184000	80250530	3930	3930	3930	3930	0
82	20240625	183900	80250530	3930	3930	3930	3930	0
83	20240625	183800	80250530	3930	3930	3930	3930	0
84	20240625	183700	80250530	3930	3930	3930	3930	0
85	20240625	183600	80250530	3930	3930	3930	3930	0
86	20240625	183500	80250530	3930	3930	3930	3930	0
87	20240625	183400	80250530	3930	3930	3930	3930	0
88	20240625	183300	80250530	3930	3930	3930	3930	0
89	20240625	183200	80250530	3930	3930	3930	3930	0
90	20240625	183100	80250530	3930	3930	3930	3930	0
91	20240625	183000	80250530	3930	3930	3930	3930	0
92	20240625	182900	80250530	3930	3930	3930	3930	415
93	20240625	182800	80250530	3930	3930	3930	3930	0
94	20240625	182700	80250530	3930	3930	3930	3930	0
95	20240625	182600	80250530	3930	3930	3930	3930	0
96	20240625	182500	80250530	3930	3930	3930	3930	0
97	20240625	182400	80250530	3930	3930	3930	3930	0
98	20240625	182300	80250530	3930	3930	3930	3930	0
99	20240625	182200	80250530	3930	3930	3930	3930	0
100	20240625	182100	80250530	3930	3930	3930	3930	0
101	20240625	182000	80250530	3930	3930	3930	3930	0
102	20240625	181900	80250530	3930	3930	3930	3930	0
103	20240625	181800	80250530	3930	3930	3930	3930	0
104	20240625	181700	80250530	3930	3930	3930	3930	0
105	20240625	181600	80250530	3930	3930	3930	3930	0
106	20240625	181500	80250530	3930	3930	3930	3930	0
107	20240625	181400	80250530	3930	3930	3930	3930	0
108	20240625	181300	80250530	3930	3930	3930	3930	0
109	20240625	181200	80250530	3930	3930	3930	3930	0
110	20240625	181100	80250530	3930	3930	3930	3930	0
111	20240625	181000	80250530	3930	3930	3930	3930	0
112	20240625	180900	80250530	3930	3930	3930	3930	0
113	20240625	180800	80250530	3930	3930	3930	3930	0
114	20240625	180700	80250530	3930	3930	3930	3930	0
115	20240625	180600	80250530	3930	3930	3930	3930	0
116	20240625	180500	80250530	3930	3930	3930	3930	0
117	20240625	180400	80250530	3930	3930	3930	3930	0
118	20240625	180300	80250530	3930	3930	3930	3930	0
119	20240625	180200	80250530	3930	3930	3930	3930	0
120	20240625	180100	80250530	3930	3930	3930	3930	0
121	20240625	180000	80250530	3930	3930	3930	3930	0
122	20240625	175900	80250530	3930	3930	3930	3930	415
123	20240625	175800	80250530	3930	3930	3930	3930	0
124	20240625	175700	80250530	3930	3930	3930	3930	0
125	20240625	175600	80250530	3930	3930	3930	3930	0
126	20240625	175500	80250530	3930	3930	3930	3930	0
127	20240625	175400	80250530	3930	3930	3930	3930	0
128	20240625	175300	80250530	3930	3930	3930	3930	0
129	20240625	175200	80250530	3930	3930	3930	3930	0
130	20240625	175100	80250530	3930	3930	3930	3930	0
131	20240625	175000	80250530	3930	3930	3930	3930	0
132	20240625	174900	80250530	3930	3930	3930	3930	0
133	20240625	174800	80250530	3930	3930	3930	3930	0
134	20240625	174700	80250530	3930	3930	3930	3930	0
135	20240625	174600	80250530	3930	3930	3930	3930	0
136	20240625	174500	80250530	3930	3930	3930	3930	0
137	20240625	174400	80250530	3930	3930	3930	3930	0
138	20240625	174300	80250530	3930	3930	3930	3930	0
139	20240625	174200	80250530	3930	3930	3930	3930	0
140	20240625	174100	80250530	3930	3930	3930	3930	0
141	20240625	174000	80250530	3930	3930	3930	3930	0
142	20240625	173900	80250530	3930	3930	3930	3930	0
143	20240625	173800	80250530	3930	3930	3930	3930	0
144	20240625	173700	80250530	3930	3930	3930	3930	0
145	20240625	173600	80250530	3930	3930	3930	3930	0
146	20240625	173500	80250530	3930	3930	3930	3930	0
147	20240625	173400	80250530	3930	3930	3930	3930	0
148	20240625	173300	80250530	3930	3930	3930	3930	0
149	20240625	173200	80250530	3930	3930	3930	3930	0
150	20240625	173100	80250530	3930	3930	3930	3930	0
151	20240625	173000	80250530	3930	3930	3930	3930	0
152	20240625	172900	80250530	3930	3930	3930	3930	415
153	20240625	172800	80250530	3930	3930	3930	3930	0
154	20240625	172700	80250530	3930	3930	3930	3930	0
155	20240625	172600	80250530	3930	3930	3930	3930	0
156	20240625	172500	80250530	3930	3930	3930	3930	0
157	20240625	172400	80250530	3930	3930	3930	3930	0
158	20240625	172300	80250530	3930	3930	3930	3930	0
159	20240625	172200	80250530	3930	3930	3930	3930	0
160	20240625	172100	80250530	3930	3930	3930	3930	0
161	20240625	172000	80250530	3930	3930	3930	3930	0
162	20240625	171900	80250530	3930	3930	3930	3930	0
163	20240625	171800	80250530	3930	3930	3930	3930	0
164	20240625	171700	80250530	3930	3930	3930	3930	0
165	20240625	171600	80250530	3930	3930	3930	3930	0
166	20240625	171500	80250530	3930	3930	3930	3930	0
167	20240625	171400	80250530	3930	3930	3930	3930	0
168	20240625	171300	80250530	3930	3930	3930	3930	0
169	20240625	171200	80250530	3930	3930	3930	3930	0
170	20240625	171100	80250530	3930	3930	3930	3930	0
171	20240625	171000	80250530	3930	3930	3930	3930	0
172	20240625	170900	80250530	3930	3930	3930	3930	0
173	20240625	170800	80250530	3930	3930	3930	3930	0
174	20240625	170700	80250530	3930	3930	3930	3930	0
175	20240625	170600	80250530	3930	3930	3930	3930	0
176	20240625	170500	80250530	3930	3930	3930	3930	0
177	20240625	170400	80250530	3930	3930	3930	3930	0
178	20240625	170300	80250530	3930	3930	3930	3930	0
179	20240625	170200	80250530	3930	3930	3930	3930	0
180	20240625	170100	80250530	3930	3930	3930	3930	0
181	20240625	170000	80250530	3930	3930	3930	3930	0
182	20240625	165900	80250530	3930	3930	3930	3930	415
183	20240625	165800	80250530	3930	3930	3930	3930	0
184	20240625	165700	80250530	3930	3930	3930	3930	0
185	20240625	165600	80250530	3930	3930	3930	3930	0
186	20240625	165500	80250530	3930	3930	3930	3930	0
187	20240625	165400	80250530	3930	3930	3930	3930	0
188	20240625	165300	80250530	3930	3930	3930	3930	0
189	20240625	165200	80250530	3930	3930	3930	3930	0
190	20240625	165100	80250530	3930	3930	3930	3930	0
191	20240625	165000	80250530	3930	3930	3930	3930	0
192	20240625	164900	80250530	3930	3930	3930	3930	0
193	20240625	164800	80250530	3930	3930	3930	3930	0
194	20240625	164700	80250530	3930	3930	3930	3930	0
195	20240625	164600	80250530	3930	3930	3930	3930	0
196	20240625	164500	80250530	3930	3930	3930	3930	0
197	20240625	164400	80250530	3930	3930	3930	3930	0
198	20240625	164300	80250530	3930	3930	3930	3930	0
199	20240625	164200	80250530	3930	3930	3930	3930	0
200	20240625	164100	80250530	3930	3930	3930	3930	0
201	20240625	164000	80250530	3930	3930	3930	3930	0
202	20240625	163900	80250530	3930	3930	3930	3930	0
203	20240625	163800	80250530	3930	3930	3930	3930	0
204	20240625	163700	80250530	3930	3930	3930	3930	0
205	20240625	163600	80250530	3930	3930	3930	3930	0
206	20240625	163500	80250530	3930	3930	3930	3930	0
207	20240625	163400	80250530	3930	3930	3930	3930	0
208	20240625	163300	80250530	3930	3930	3930	3930	0
209	20240625	163200	80250530	3930	3930	3930	3930	0
210	20240625	163100	80250530	3930	3930	3930	3930	0
211	20240625	163000	80250530	3930	3930	3930	3930	0
212	20240625	162900	80250530	3930	3930	3930	3930	415
213	20240625	162800	80250530	3930	3930	3930	3930	0
214	20240625	162700	80250530	3930	3930	3930	3930	0
215	20240625	162600	80250530	3930	3930	3930	3930	0
216	20240625	162500	80250530	3930	3930	3930	3930	0
217	20240625	162400	80250530	3930	3930	3930	3930	0
218	20240625	162300	80250530	3930	3930	3930	3930	0
219	20240625	162200	80250530	3930	3930	3930	3930	0
220	20240625	162100	80250530	3930	3930	3930	3930	0
221	20240625	162000	80250530	3930	3930	3930	3930	0
222	20240625	161900	80250530	3930	3930	3930	3930	0
223	20240625	161800	80250530	3930	3930	3930	3930	0
224	20240625	161700	80250530	3930	3930	3930	3930	0
225	20240625	161600	80250530	3930	3930	3930	3930	0
226	20240625	161500	80250530	3930	3930	3930	3930	0
227	20240625	161400	80250530	3930	3930	3930	3930	0
228	20240625	161300	80250530	3930	3930	3930	3930	0
229	20240625	161200	80250530	3930	3930	3930	3930	0
230	20240625	161100	80250530	3930	3930	3930	3930	0
231	20240625	161000	80250530	3930	3930	3930	3930	0
232	20240625	160900	80250530	3930	3930	3930	3930	0
233	20240625	160800	80250530	3930	3930	3930	3930	0
234	20240625	160700	80250530	3930	3930	3930	3930	0
235	20240625	160600	80250530	3930	3930	3930	3930	0
236	20240625	160500	80250530	3930	3930	3930	3930	0
237	20240625	160400	80250530	3930	3930	3930	3930	0
238	20240625	160300	80250530	3930	3930	3930	3930	0
239	20240625	160200	80250530	3930	3930	3930	3930	0
240	20240625	160100	80250530	3930	3930	3930	3930	0
241	20240625	160000	80250530	3930	3930	3930	3930	0
242	20240625	155900	80250530	3930	3930	3930	3930	415
243	20240625	155800	80250530	3930	3930	3930	3930	0
244	20240625	155700	80250530	3930	3930	3930	3930	0
245	20240625	155600	80250530	3930	3930	3930	3930	0
246	20240625	155500	80250530	3930	3930	3930	3930	0
247	20240625	155400	80250530	3930	3930	3930	3930	0
248	20240625	155300	80250530	3930	3930	3930	3930	0
249	20240625	155200	80250530	3930	3930	3930	3930	0
250	20240625	155100	80250530	3930	3930	3930	3930	0
251	20240625	155000	80250530	3930	3930	3930	3930	0
252	20240625	154900	80250530	3930	3930	3930	3930	0
253	20240625	154800	80250530	3930	3930	3930	3930	0
254	20240625	154700	80250530	3930	3930	3930	3930	0
255	20240625	154600	80250530	3930	3930	3930	3930	0
256	20240625	154500	80250530	3930	3930	3930	3930	0
257	20240625	154400	80250530	3930	3930	3930	3930	0
258	20240625	154300	80250530	3930	3930	3930	3930	0
259	20240625	154200	80250530	3930	3930	3930	3930	0
260	20240625	154100	80250530	3930	3930	3930	3930	0
261	20240625	154000	80250530	3930	3930	3930	3930	0
262	20240625	153900	80250530	3930	3930	3930	3930	0
263	20240625	153800	80250530	3930	3930	3930	3930	0
264	20240625	153700	80250530	3930	3930	3930	3930	0
265	20240625	153600	80250530	3930	3930	3930	3930	0
266	20240625	153500	80250530	3930	3930	3930	3930	0
267	20240625	153400	80250530	3930	3930	3930	3930	0
268	20240625	153300	80250530	3930	3930	3930	3930	0
269	20240625	153200	80250530	3930	3930	3930	3930	0
270	20240625	153100	80250530	3930	3930	3930	3930	0
271	20240625	153000	80250530	3930	3930	3930	3930	415
272	20240625	152900	78619580	3930	3930	3930	3930	0
273	20240625	152800	78619580	3930	3930	3930	3930	0
274	20240625	152700	78619580	3930	3930	3930	3930	0
275	20240625	152600	78619580	3930	3930	3930	3930	0
276	20240625	152500	78619580	3930	3930	3930	3930	0
277	20240625	152400	78619580	3930	3930	3930	3930	0
278	20240625	152300	78619580	3930	3930	3930	3930	0
279	20240625	152200	78619580	3930	3930	3930	3930	0
280	20240625	152100	78619580	3930	3930	3930	3930	0
281	20240625	152000	78619580	3930	3930	3930	3930	0
282	20240625	151900	78619580	3930	3930	3930	3930	0
283	20240625	151800	78619580	3930	3930	3930	3930	5
284	20240625	151700	78599930	3915	3915	3915	3915	0
285	20240625	151600	78599930	3915	3915	3915	3915	22
286	20240625	151500	78513800	3930	3930	3930	3930	0
287	20240625	151400	78513800	3930	3930	3930	3930	0
288	20240625	151300	78513800	3930	3930	3930	3930	0
289	20240625	151200	78513800	3930	3930	3930	3930	0
290	20240625	151100	78513800	3930	3930	3930	3930	0
291	20240625	151000	78513800	3930	3930	3930	3930	0
292	20240625	150900	78513800	3930	3930	3930	3930	0
293	20240625	150800	78513800	3930	3930	3930	3930	0
294	20240625	150700	78513800	3930	3930	3930	3930	0
295	20240625	150600	78513800	3930	3930	3930	3930	1
296	20240625	150500	78509870	3925	3925	3925	3925	0
297	20240625	150400	78509870	3925	3925	3925	3925	0
298	20240625	150300	78509870	3925	3925	3925	3925	0
299	20240625	150200	78509870	3925	3925	3925	3925	0
300	20240625	150100	78509870	3925	3925	3925	3925	0
301	20240625	150000	78509870	3925	3925	3925	3925	58
302	20240625	145900	78282220	3930	3930	3930	3930	0
303	20240625	145800	78282220	3930	3930	3930	3930	0
304	20240625	145700	78282220	3930	3930	3930	3930	0
305	20240625	145600	78282220	3930	3930	3930	3930	0
306	20240625	145500	78282220	3930	3930	3930	3930	0
307	20240625	145400	78282220	3930	3930	3930	3930	0
308	20240625	145300	78282220	3930	3930	3930	3930	0
309	20240625	145200	78282220	3930	3930	3930	3930	0
310	20240625	145100	78282220	3930	3930	3930	3930	0
311	20240625	145000	78282220	3930	3930	3930	3930	0
312	20240625	144900	78282220	3930	3930	3930	3930	0
313	20240625	144800	78282220	3930	3930	3930	3930	0
314	20240625	144700	78282220	3930	3930	3930	3930	0
315	20240625	144600	78282220	3930	3930	3930	3930	25
316	20240625	144500	78183970	3930	3930	3930	3930	0
317	20240625	144400	78183970	3930	3925	3930	3925	20
318	20240625	144300	78105460	3910	3910	3910	3910	0
319	20240625	144200	78105460	3910	3910	3910	3910	0
320	20240625	144100	78105460	3910	3915	3915	3910	244
321	20240625	144000	77151405	3925	3925	3925	3925	58
322	20240625	143900	76923755	3925	3925	3925	3925	0
323	20240625	143800	76923755	3925	3925	3925	3925	24
324	20240625	143700	76829555	3910	3910	3910	3910	0
325	20240625	143600	76829555	3910	3910	3910	3910	0
326	20240625	143500	76829555	3910	3910	3910	3910	0
327	20240625	143400	76829555	3910	3910	3910	3910	0
328	20240625	143300	76829555	3910	3910	3910	3910	0
329	20240625	143200	76829555	3910	3910	3915	3910	800
330	20240625	143100	73700055	3910	3910	3910	3910	1700
331	20240625	143000	67053055	3910	3925	3925	3910	1800
332	20240625	142900	60002030	3940	3940	3940	3940	0
333	20240625	142800	60002030	3940	3940	3940	3940	84
334	20240625	142700	59671070	3940	3940	3940	3940	0
335	20240625	142600	59671070	3940	3940	3940	3940	0
336	20240625	142500	59671070	3940	3940	3940	3940	0
337	20240625	142400	59671070	3940	3940	3940	3940	0
338	20240625	142300	59671070	3940	3940	3940	3940	0
339	20240625	142200	59671070	3940	3940	3940	3940	0
340	20240625	142100	59671070	3940	3940	3940	3940	0
341	20240625	142000	59671070	3940	3940	3940	3940	59
342	20240625	141900	59438610	3940	3940	3940	3940	3
343	20240625	141800	59426790	3945	3945	3945	3945	0
344	20240625	141700	59426790	3945	3945	3945	3945	0
345	20240625	141600	59426790	3945	3945	3945	3945	1
346	20240625	141500	59422845	3920	3920	3920	3920	0
347	20240625	141400	59422845	3920	3920	3920	3920	0
348	20240625	141300	59422845	3920	3920	3920	3920	0
349	20240625	141200	59422845	3920	3920	3920	3920	0
350	20240625	141100	59422845	3920	3920	3920	3920	0
351	20240625	141000	59422845	3920	3920	3920	3920	0
352	20240625	140900	59422845	3920	3920	3920	3920	0
353	20240625	140800	59422845	3920	3920	3920	3920	0
354	20240625	140700	59422845	3920	3920	3920	3920	2
355	20240625	140600	59415005	3945	3945	3945	3945	0
356	20240625	140500	59415005	3945	3945	3945	3945	0
357	20240625	140400	59415005	3945	3945	3945	3945	0
358	20240625	140300	59415005	3945	3940	3945	3940	325
359	20240625	140200	58133625	3940	3940	3940	3940	0
360	20240625	140100	58133625	3940	3940	3940	3940	0
361	20240625	140000	58133625	3940	3940	3940	3940	59
362	20240625	135900	57901165	3940	3940	3940	3940	0
363	20240625	135800	57901165	3940	3940	3940	3940	84
364	20240625	135700	57570205	3940	3940	3940	3940	0
365	20240625	135600	57570205	3940	3940	3940	3940	1
366	20240625	135500	57566265	3940	3940	3940	3940	0
367	20240625	135400	57566265	3940	3940	3940	3940	0
368	20240625	135300	57566265	3940	3940	3940	3940	0
369	20240625	135200	57566265	3940	3940	3940	3940	0
370	20240625	135100	57566265	3940	3940	3940	3940	0
371	20240625	135000	57566265	3940	3940	3940	3940	0
372	20240625	134900	57566265	3940	3940	3940	3940	0
373	20240625	134800	57566265	3940	3935	3940	3935	504
374	20240625	134700	55583020	3935	3935	3935	3935	0
375	20240625	134600	55583020	3935	3935	3935	3935	0
376	20240625	134500	55583020	3935	3935	3935	3935	0
377	20240625	134400	55583020	3935	3935	3935	3935	0
378	20240625	134300	55583020	3935	3935	3935	3935	0
379	20240625	134200	55583020	3935	3935	3935	3935	0
380	20240625	134100	55583020	3935	3935	3935	3935	0
381	20240625	134000	55583020	3935	3935	3935	3935	59
382	20240625	133900	55350855	3935	3935	3935	3935	0
383	20240625	133800	55350855	3935	3935	3935	3935	0
384	20240625	133700	55350855	3935	3935	3935	3935	0
385	20240625	133600	55350855	3935	3935	3935	3935	0
386	20240625	133500	55350855	3935	3935	3935	3935	1
387	20240625	133400	55346920	3935	3935	3935	3935	0
388	20240625	133300	55346920	3935	3935	3935	3935	0
389	20240625	133200	55346920	3935	3935	3935	3935	3
390	20240625	133100	55335115	3935	3935	3935	3935	0
391	20240625	133000	55335115	3935	3935	3935	3935	0
392	20240625	132900	55335115	3935	3935	3935	3935	84
393	20240625	132800	55004575	3930	3930	3930	3930	0
394	20240625	132700	55004575	3930	3930	3930	3930	0
395	20240625	132600	55004575	3930	3930	3930	3930	0
396	20240625	132500	55004575	3930	3930	3930	3930	0
397	20240625	132400	55004575	3930	3930	3930	3930	0
398	20240625	132300	55004575	3930	3930	3930	3930	0
399	20240625	132200	55004575	3930	3930	3930	3930	0
400	20240625	132100	55004575	3930	3930	3930	3930	3
401	20240625	132000	54992785	3935	3935	3935	3935	59
402	20240625	131900	54760620	3935	3935	3935	3935	0
403	20240625	131800	54760620	3935	3935	3935	3935	0
404	20240625	131700	54760620	3935	3935	3935	3935	0
405	20240625	131600	54760620	3935	3935	3935	3935	0
406	20240625	131500	54760620	3935	3935	3935	3935	0
407	20240625	131400	54760620	3935	3935	3935	3935	0
408	20240625	131300	54760620	3935	3935	3935	3935	0
409	20240625	131200	54760620	3935	3935	3935	3935	0
410	20240625	131100	54760620	3935	3935	3935	3935	0
411	20240625	131000	54760620	3935	3935	3935	3935	0
412	20240625	130900	54760620	3935	3935	3935	3935	0
413	20240625	130800	54760620	3935	3935	3935	3935	3
414	20240625	130700	54748815	3935	3935	3935	3935	0
415	20240625	130600	54748815	3935	3935	3935	3935	0
416	20240625	130500	54748815	3935	3935	3935	3935	0
417	20240625	130400	54748815	3935	3935	3935	3935	0
418	20240625	130300	54748815	3935	3935	3935	3935	0
419	20240625	130200	54748815	3935	3935	3935	3935	0
420	20240625	130100	54748815	3935	3935	3935	3935	0
421	20240625	130000	54748815	3935	3935	3935	3935	59
422	20240625	125900	54516650	3935	3935	3935	3935	0
423	20240625	125800	54516650	3935	3935	3935	3935	0
424	20240625	125700	54516650	3935	3935	3935	3935	0
425	20240625	125600	54516650	3935	3935	3935	3935	0
426	20240625	125500	54516650	3935	3935	3935	3935	0
427	20240625	125400	54516650	3935	3935	3935	3935	0
428	20240625	125300	54516650	3935	3935	3935	3935	0
429	20240625	125200	54516650	3935	3930	3935	3930	41
430	20240625	125100	54355515	3920	3920	3920	3920	56
431	20240625	125000	54135995	3925	3925	3925	3925	144
432	20240625	124900	53570795	3930	3930	3930	3930	0
433	20240625	124800	53570795	3930	3930	3930	3930	10
434	20240625	124700	53531495	3930	3930	3930	3930	0
435	20240625	124600	53531495	3930	3930	3930	3930	0
436	20240625	124500	53531495	3930	3930	3930	3930	0
437	20240625	124400	53531495	3930	3930	3930	3930	0
438	20240625	124300	53531495	3930	3930	3930	3930	50
439	20240625	124200	53334995	3935	3935	3935	3935	0
440	20240625	124100	53334995	3935	3935	3935	3935	0
441	20240625	124000	53334995	3935	3935	3935	3935	59
442	20240625	123900	53102830	3935	3935	3935	3935	0
443	20240625	123800	53102830	3935	3935	3935	3935	0
444	20240625	123700	53102830	3935	3935	3935	3935	0
445	20240625	123600	53102830	3935	3935	3935	3935	0
446	20240625	123500	53102830	3935	3935	3935	3935	8
447	20240625	123400	53071350	3935	3935	3935	3935	0
448	20240625	123300	53071350	3935	3935	3935	3935	0
449	20240625	123200	53071350	3935	3935	3935	3935	0
450	20240625	123100	53071350	3935	3935	3935	3935	0
451	20240625	123000	53071350	3935	3935	3935	3935	0
452	20240625	122900	53071350	3935	3935	3935	3935	0
453	20240625	122800	53071350	3935	3935	3935	3935	0
454	20240625	122700	53071350	3935	3935	3935	3935	0
455	20240625	122600	53071350	3935	3935	3935	3935	0
456	20240625	122500	53071350	3935	3935	3935	3935	0
457	20240625	122400	53071350	3935	3935	3935	3935	0
458	20240625	122300	53071350	3935	3935	3935	3935	0
459	20240625	122200	53071350	3935	3935	3935	3935	0
460	20240625	122100	53071350	3935	3935	3935	3935	0
461	20240625	122000	53071350	3935	3935	3935	3935	59
462	20240625	121900	52839185	3935	3935	3935	3935	0
463	20240625	121800	52839185	3935	3935	3935	3935	0
464	20240625	121700	52839185	3935	3935	3935	3935	0
465	20240625	121600	52839185	3935	3935	3935	3935	0
466	20240625	121500	52839185	3935	3935	3935	3935	0
467	20240625	121400	52839185	3935	3935	3935	3935	0
468	20240625	121300	52839185	3935	3935	3935	3935	0
469	20240625	121200	52839185	3935	3935	3935	3935	0
470	20240625	121100	52839185	3935	3935	3935	3935	0
471	20240625	121000	52839185	3935	3935	3935	3935	0
472	20240625	120900	52839185	3935	3935	3935	3935	0
473	20240625	120800	52839185	3935	3935	3935	3935	63
474	20240625	120700	52591280	3935	3935	3935	3935	0
475	20240625	120600	52591280	3935	3935	3935	3935	0
476	20240625	120500	52591280	3935	3935	3935	3935	0
477	20240625	120400	52591280	3935	3935	3935	3935	0
478	20240625	120300	52591280	3935	3935	3935	3935	0
479	20240625	120200	52591280	3935	3920	3935	3920	65
480	20240625	120100	52335535	3935	3935	3935	3935	0
481	20240625	120000	52335535	3935	3935	3935	3935	58
482	20240625	115900	52107305	3935	3935	3935	3935	0
483	20240625	115800	52107305	3935	3935	3935	3935	0
484	20240625	115700	52107305	3935	3935	3935	3935	0
485	20240625	115600	52107305	3935	3935	3935	3935	0
486	20240625	115500	52107305	3935	3935	3935	3935	0
487	20240625	115400	52107305	3935	3930	3935	3930	84
488	20240625	115300	51777165	3935	3935	3935	3935	0
489	20240625	115200	51777165	3935	3935	3935	3935	0
490	20240625	115100	51777165	3935	3930	3935	3930	63
491	20240625	115000	51529560	3935	3935	3935	3935	0
492	20240625	114900	51529560	3935	3935	3935	3935	0
493	20240625	114800	51529560	3935	3930	3935	3930	120
494	20240625	114700	51057950	3930	3930	3930	3930	0
495	20240625	114600	51057950	3930	3930	3930	3930	0
496	20240625	114500	51057950	3930	3930	3930	3930	0
497	20240625	114400	51057950	3930	3930	3930	3930	0
498	20240625	114300	51057950	3930	3930	3930	3930	0
499	20240625	114200	51057950	3930	3930	3930	3930	4
500	20240625	114100	51042230	3930	3930	3930	3930	0
501	20240625	114000	51042230	3930	3930	3930	3930	58
502	20240625	113900	50814290	3930	3930	3930	3930	0
503	20240625	113800	50814290	3930	3930	3930	3930	0
504	20240625	113700	50814290	3930	3930	3930	3930	17
505	20240625	113600	50747480	3930	3930	3930	3930	0
506	20240625	113500	50747480	3930	3930	3930	3930	0
507	20240625	113400	50747480	3930	3930	3930	3930	0
508	20240625	113300	50747480	3930	3930	3930	3930	0
509	20240625	113200	50747480	3930	3930	3930	3930	0
510	20240625	113100	50747480	3930	3930	3930	3930	0
511	20240625	113000	50747480	3930	3930	3930	3930	0
512	20240625	112900	50747480	3930	3930	3930	3930	0
513	20240625	112800	50747480	3930	3930	3930	3930	0
514	20240625	112700	50747480	3930	3930	3930	3930	0
515	20240625	112600	50747480	3930	3930	3930	3930	0
516	20240625	112500	50747480	3930	3930	3930	3930	0
517	20240625	112400	50747480	3930	3930	3930	3930	0
518	20240625	112300	50747480	3930	3930	3930	3930	0
519	20240625	112200	50747480	3930	3930	3930	3930	0
520	20240625	112100	50747480	3930	3930	3930	3930	0
521	20240625	112000	50747480	3930	3930	3930	3930	59
522	20240625	111900	50515610	3910	3910	3910	3910	0
523	20240625	111800	50515610	3910	3910	3910	3910	0
524	20240625	111700	50515610	3910	3910	3910	3910	1632
525	20240625	111600	44134490	3915	3915	3930	3915	375
526	20240625	111500	42666350	3930	3930	3930	3930	0
527	20240625	111400	42666350	3930	3930	3930	3930	1
528	20240625	111300	42662420	3915	3915	3915	3915	5
529	20240625	111200	42642845	3930	3930	3930	3930	0
530	20240625	111100	42642845	3930	3930	3930	3930	0
531	20240625	111000	42642845	3930	3920	3930	3915	302
532	20240625	110900	41459650	3930	3930	3930	3930	0
533	20240625	110800	41459650	3930	3930	3930	3930	0
534	20240625	110700	41459650	3930	3930	3930	3930	0
535	20240625	110600	41459650	3930	3930	3930	3930	0
536	20240625	110500	41459650	3930	3930	3930	3930	0
537	20240625	110400	41459650	3930	3930	3930	3930	50
538	20240625	110300	41263150	3930	3930	3930	3930	0
539	20240625	110200	41263150	3930	3930	3930	3930	1
540	20240625	110100	41259220	3930	3930	3930	3930	5
541	20240625	110000	41239570	3930	3930	3930	3930	59
542	20240625	105900	41007700	3930	3930	3930	3930	0
543	20240625	105800	41007700	3930	3930	3930	3930	0
544	20240625	105700	41007700	3930	3930	3930	3930	300
545	20240625	105600	39828700	3930	3930	3930	3930	0
546	20240625	105500	39828700	3930	3930	3930	3910	316
547	20240625	105400	38592620	3915	3915	3915	3915	88
548	20240625	105300	38248100	3915	3915	3915	3915	150
549	20240625	105200	37660850	3915	3915	3915	3915	0
550	20240625	105100	37660850	3915	3915	3915	3915	501
551	20240625	105000	35699435	3915	3920	3920	3915	3260
552	20240625	104900	22936090	3930	3930	3930	3930	0
553	20240625	104800	22936090	3930	3930	3930	3930	0
554	20240625	104700	22936090	3930	3930	3930	3930	1
555	20240625	104600	22932160	3930	3930	3930	3930	0
556	20240625	104500	22932160	3930	3930	3930	3930	0
557	20240625	104400	22932160	3930	3930	3930	3930	0
558	20240625	104300	22932160	3930	3930	3930	3930	0
559	20240625	104200	22932160	3930	3930	3930	3930	0
560	20240625	104100	22932160	3930	3930	3930	3930	0
561	20240625	104000	22932160	3930	3930	3930	3930	59
562	20240625	103900	22700290	3930	3930	3930	3930	0
563	20240625	103800	22700290	3930	3930	3930	3930	2
564	20240625	103700	22692430	3930	3930	3930	3930	0
565	20240625	103600	22692430	3930	3930	3930	3930	0
566	20240625	103500	22692430	3930	3930	3930	3930	0
567	20240625	103400	22692430	3930	3930	3930	3930	0
568	20240625	103300	22692430	3930	3930	3930	3930	1
569	20240625	103200	22688500	3920	3920	3920	3920	220
570	20240625	103100	21826100	3930	3930	3930	3930	0
571	20240625	103000	21826100	3930	3930	3930	3930	0
572	20240625	102900	21826100	3930	3930	3930	3930	0
573	20240625	102800	21826100	3930	3930	3930	3930	0
574	20240625	102700	21826100	3930	3930	3930	3930	0
575	20240625	102600	21826100	3930	3930	3930	3920	18
576	20240625	102500	21755440	3930	3930	3930	3930	0
577	20240625	102400	21755440	3930	3930	3930	3930	0
578	20240625	102300	21755440	3930	3930	3930	3930	0
579	20240625	102200	21755440	3930	3930	3930	3930	0
580	20240625	102100	21755440	3930	3930	3930	3930	1
581	20240625	102000	21751510	3930	3930	3930	3930	59
582	20240625	101900	21519640	3930	3920	3930	3920	111
583	20240625	101800	21084510	3935	3935	3935	3935	0
584	20240625	101700	21084510	3935	3935	3935	3935	0
585	20240625	101600	21084510	3935	3935	3935	3935	0
586	20240625	101500	21084510	3935	3935	3935	3935	10
587	20240625	101400	21045160	3935	3935	3935	3935	0
588	20240625	101300	21045160	3935	3935	3935	3935	0
589	20240625	101200	21045160	3935	3935	3935	3935	1
590	20240625	101100	21041225	3920	3920	3920	3920	0
591	20240625	101000	21041225	3920	3920	3920	3920	0
592	20240625	100900	21041225	3920	3920	3920	3920	0
593	20240625	100800	21041225	3920	3920	3920	3920	500
594	20240625	100700	19081225	3935	3935	3935	3935	0
595	20240625	100600	19081225	3935	3935	3935	3935	0
596	20240625	100500	19081225	3935	3935	3935	3935	0
597	20240625	100400	19081225	3935	3920	3935	3920	5
598	20240625	100300	19061610	3935	3935	3935	3935	0
599	20240625	100200	19061610	3935	3935	3935	3935	0
600	20240625	100100	19061610	3935	3935	3935	3935	0
601	20240625	100000	19061610	3935	3935	3935	3935	59
602	20240625	095900	18829445	3935	3935	3935	3935	0
603	20240625	095800	18829445	3935	3935	3935	3935	3
604	20240625	095700	18817640	3935	3935	3935	3935	1
605	20240625	095600	18813705	3935	3935	3935	3935	1
606	20240625	095500	18809770	3935	3935	3935	3935	0
607	20240625	095400	18809770	3935	3935	3935	3935	0
608	20240625	095300	18809770	3935	3935	3935	3935	0
609	20240625	095200	18809770	3935	3935	3935	3935	0
610	20240625	095100	18809770	3935	3935	3935	3935	100
611	20240625	095000	18416270	3935	3935	3935	3935	1
612	20240625	094900	18412335	3915	3915	3915	3915	0
613	20240625	094800	18412335	3915	3915	3915	3915	0
614	20240625	094700	18412335	3915	3915	3915	3915	29
615	20240625	094600	18298800	3920	3920	3920	3920	0
616	20240625	094500	18298800	3920	3920	3920	3920	420
617	20240625	094400	16652400	3920	3920	3920	3920	1
618	20240625	094300	16648480	3935	3935	3935	3935	0
619	20240625	094200	16648480	3935	3935	3935	3935	3
620	20240625	094100	16636675	3935	3935	3935	3935	0
621	20240625	094000	16636675	3935	3935	3935	3915	561
622	20240625	093900	14435635	3935	3935	3935	3935	0
623	20240625	093800	14435635	3935	3935	3935	3935	0
624	20240625	093700	14435635	3935	3935	3935	3935	1
625	20240625	093600	14431700	3915	3920	3920	3915	70
626	20240625	093500	14157625	3940	3940	3940	3940	0
627	20240625	093400	14157625	3940	3920	3940	3920	564
628	20240625	093300	11946725	3920	3920	3920	3920	400
629	20240625	093200	10378725	3940	3940	3940	3940	1
630	20240625	093100	10374785	3925	3925	3925	3925	0
631	20240625	093000	10374785	3925	3925	3925	3925	98
632	20240625	092900	9990135	3940	3940	3940	3940	1
633	20240625	092800	9986195	3920	3925	3925	3920	500
634	20240625	092700	8026190	3920	3920	3920	3920	0
635	20240625	092600	8026190	3920	3925	3925	3920	500
636	20240625	092500	6065470	3950	3950	3950	3950	1
637	20240625	092400	6061520	3925	3925	3925	3925	0
638	20240625	092300	6061520	3925	3930	3930	3925	500
639	20240625	092200	4099015	3950	3950	3950	3950	0
640	20240625	092100	4099015	3950	3945	3950	3925	207
641	20240625	092000	3285410	3945	3945	3945	3945	10
642	20240625	091900	3245960	3940	3940	3940	3940	0
643	20240625	091800	3245960	3940	3940	3940	3940	0
644	20240625	091700	3245960	3940	3945	3945	3940	2
645	20240625	091600	3238075	3950	3950	3950	3950	0
646	20240625	091500	3238075	3950	3950	3950	3950	0
647	20240625	091400	3238075	3950	3950	3950	3950	2
648	20240625	091300	3230175	3950	3950	3950	3950	1
649	20240625	091200	3226225	3950	3950	3950	3950	0
650	20240625	091100	3226225	3950	3950	3950	3950	0
651	20240625	091000	3226225	3950	3935	3950	3935	2
652	20240625	090900	3218340	3950	3950	3950	3950	6
653	20240625	090800	3194640	3950	3925	3950	3925	2
654	20240625	090700	3186765	3950	3950	3950	3950	0
655	20240625	090600	3186765	3950	3950	3950	3950	0
656	20240625	090500	3186765	3950	3925	3950	3925	2
657	20240625	090400	3178890	3950	3950	3950	3950	0
658	20240625	090300	3178890	3950	3950	3950	3950	0
659	20240625	090200	3178890	3950	3925	3950	3925	3
660	20240625	090100	3167070	3950	3950	3950	3950	0
661	20240625	090000	3167070	3950	3925	3950	3920	806