KissMeData/054800/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193800	27460300	9510	9510	9510	9510	631
3	20240625	193700	27460300	9510	9510	9510	9510	0
4	20240625	193600	27460300	9510	9510	9510	9510	0
5	20240625	193500	27460300	9510	9510	9510	9510	0
6	20240625	193400	27460300	9510	9510	9510	9510	0
7	20240625	193300	27460300	9510	9510	9510	9510	0
8	20240625	193200	27460300	9510	9510	9510	9510	0
9	20240625	193100	27460300	9510	9510	9510	9510	0
10	20240625	193000	27460300	9510	9510	9510	9510	0
11	20240625	192900	27460300	9510	9510	9510	9510	0
12	20240625	192800	27460300	9510	9510	9510	9510	0
13	20240625	192700	27460300	9510	9510	9510	9510	0
14	20240625	192600	27460300	9510	9510	9510	9510	0
15	20240625	192500	27460300	9510	9510	9510	9510	0
16	20240625	192400	27460300	9510	9510	9510	9510	0
17	20240625	192300	27460300	9510	9510	9510	9510	0
18	20240625	192200	27460300	9510	9510	9510	9510	0
19	20240625	192100	27460300	9510	9510	9510	9510	0
20	20240625	192000	27460300	9510	9510	9510	9510	0
21	20240625	191900	27460300	9510	9510	9510	9510	0
22	20240625	191800	27460300	9510	9510	9510	9510	0
23	20240625	191700	27460300	9510	9510	9510	9510	0
24	20240625	191600	27460300	9510	9510	9510	9510	0
25	20240625	191500	27460300	9510	9510	9510	9510	0
26	20240625	191400	27460300	9510	9510	9510	9510	0
27	20240625	191300	27460300	9510	9510	9510	9510	0
28	20240625	191200	27460300	9510	9510	9510	9510	0
29	20240625	191100	27460300	9510	9510	9510	9510	0
30	20240625	191000	27460300	9510	9510	9510	9510	0
31	20240625	190900	27460300	9510	9510	9510	9510	0
32	20240625	190800	27460300	9510	9510	9510	9510	631
33	20240625	190700	27460300	9510	9510	9510	9510	0
34	20240625	190600	27460300	9510	9510	9510	9510	0
35	20240625	190500	27460300	9510	9510	9510	9510	0
36	20240625	190400	27460300	9510	9510	9510	9510	0
37	20240625	190300	27460300	9510	9510	9510	9510	0
38	20240625	190200	27460300	9510	9510	9510	9510	0
39	20240625	190100	27460300	9510	9510	9510	9510	0
40	20240625	190000	27460300	9510	9510	9510	9510	0
41	20240625	185900	27460300	9510	9510	9510	9510	0
42	20240625	185800	27460300	9510	9510	9510	9510	0
43	20240625	185700	27460300	9510	9510	9510	9510	0
44	20240625	185600	27460300	9510	9510	9510	9510	0
45	20240625	185500	27460300	9510	9510	9510	9510	0
46	20240625	185400	27460300	9510	9510	9510	9510	0
47	20240625	185300	27460300	9510	9510	9510	9510	0
48	20240625	185200	27460300	9510	9510	9510	9510	0
49	20240625	185100	27460300	9510	9510	9510	9510	0
50	20240625	185000	27460300	9510	9510	9510	9510	0
51	20240625	184900	27460300	9510	9510	9510	9510	0
52	20240625	184800	27460300	9510	9510	9510	9510	0
53	20240625	184700	27460300	9510	9510	9510	9510	0
54	20240625	184600	27460300	9510	9510	9510	9510	0
55	20240625	184500	27460300	9510	9510	9510	9510	0
56	20240625	184400	27460300	9510	9510	9510	9510	0
57	20240625	184300	27460300	9510	9510	9510	9510	0
58	20240625	184200	27460300	9510	9510	9510	9510	0
59	20240625	184100	27460300	9510	9510	9510	9510	0
60	20240625	184000	27460300	9510	9510	9510	9510	0
61	20240625	183900	27460300	9510	9510	9510	9510	0
62	20240625	183800	27460300	9510	9510	9510	9510	631
63	20240625	183700	27460300	9510	9510	9510	9510	0
64	20240625	183600	27460300	9510	9510	9510	9510	0
65	20240625	183500	27460300	9510	9510	9510	9510	0
66	20240625	183400	27460300	9510	9510	9510	9510	0
67	20240625	183300	27460300	9510	9510	9510	9510	0
68	20240625	183200	27460300	9510	9510	9510	9510	0
69	20240625	183100	27460300	9510	9510	9510	9510	0
70	20240625	183000	27460300	9510	9510	9510	9510	0
71	20240625	182900	27460300	9510	9510	9510	9510	0
72	20240625	182800	27460300	9510	9510	9510	9510	0
73	20240625	182700	27460300	9510	9510	9510	9510	0
74	20240625	182600	27460300	9510	9510	9510	9510	0
75	20240625	182500	27460300	9510	9510	9510	9510	0
76	20240625	182400	27460300	9510	9510	9510	9510	0
77	20240625	182300	27460300	9510	9510	9510	9510	0
78	20240625	182200	27460300	9510	9510	9510	9510	0
79	20240625	182100	27460300	9510	9510	9510	9510	0
80	20240625	182000	27460300	9510	9510	9510	9510	0
81	20240625	181900	27460300	9510	9510	9510	9510	0
82	20240625	181800	27460300	9510	9510	9510	9510	0
83	20240625	181700	27460300	9510	9510	9510	9510	0
84	20240625	181600	27460300	9510	9510	9510	9510	0
85	20240625	181500	27460300	9510	9510	9510	9510	0
86	20240625	181400	27460300	9510	9510	9510	9510	0
87	20240625	181300	27460300	9510	9510	9510	9510	0
88	20240625	181200	27460300	9510	9510	9510	9510	0
89	20240625	181100	27460300	9510	9510	9510	9510	0
90	20240625	181000	27460300	9510	9510	9510	9510	0
91	20240625	180900	27460300	9510	9510	9510	9510	0
92	20240625	180800	27460300	9510	9510	9510	9510	631
93	20240625	180700	27460300	9510	9510	9510	9510	0
94	20240625	180600	27460300	9510	9510	9510	9510	0
95	20240625	180500	27460300	9510	9510	9510	9510	0
96	20240625	180400	27460300	9510	9510	9510	9510	0
97	20240625	180300	27460300	9510	9510	9510	9510	0
98	20240625	180200	27460300	9510	9510	9510	9510	0
99	20240625	180100	27460300	9510	9510	9510	9510	0
100	20240625	180000	27460300	9510	9510	9510	9510	0
101	20240625	175900	27460300	9510	9510	9510	9510	0
102	20240625	175800	27460300	9510	9510	9510	9510	0
103	20240625	175700	27460300	9510	9510	9510	9510	0
104	20240625	175600	27460300	9510	9510	9510	9510	0
105	20240625	175500	27460300	9510	9510	9510	9510	0
106	20240625	175400	27460300	9510	9510	9510	9510	0
107	20240625	175300	27460300	9510	9510	9510	9510	0
108	20240625	175200	27460300	9510	9510	9510	9510	0
109	20240625	175100	27460300	9510	9510	9510	9510	0
110	20240625	175000	27460300	9510	9510	9510	9510	0
111	20240625	174900	27460300	9510	9510	9510	9510	0
112	20240625	174800	27460300	9510	9510	9510	9510	0
113	20240625	174700	27460300	9510	9510	9510	9510	0
114	20240625	174600	27460300	9510	9510	9510	9510	0
115	20240625	174500	27460300	9510	9510	9510	9510	0
116	20240625	174400	27460300	9510	9510	9510	9510	0
117	20240625	174300	27460300	9510	9510	9510	9510	0
118	20240625	174200	27460300	9510	9510	9510	9510	0
119	20240625	174100	27460300	9510	9510	9510	9510	0
120	20240625	174000	27460300	9510	9510	9510	9510	0
121	20240625	173900	27460300	9510	9510	9510	9510	0
122	20240625	173800	27460300	9510	9510	9510	9510	631
123	20240625	173700	27460300	9510	9510	9510	9510	0
124	20240625	173600	27460300	9510	9510	9510	9510	0
125	20240625	173500	27460300	9510	9510	9510	9510	0
126	20240625	173400	27460300	9510	9510	9510	9510	0
127	20240625	173300	27460300	9510	9510	9510	9510	0
128	20240625	173200	27460300	9510	9510	9510	9510	0
129	20240625	173100	27460300	9510	9510	9510	9510	0
130	20240625	173000	27460300	9510	9510	9510	9510	0
131	20240625	172900	27460300	9510	9510	9510	9510	0
132	20240625	172800	27460300	9510	9510	9510	9510	0
133	20240625	172700	27460300	9510	9510	9510	9510	0
134	20240625	172600	27460300	9510	9510	9510	9510	0
135	20240625	172500	27460300	9510	9510	9510	9510	0
136	20240625	172400	27460300	9510	9510	9510	9510	0
137	20240625	172300	27460300	9510	9510	9510	9510	0
138	20240625	172200	27460300	9510	9510	9510	9510	0
139	20240625	172100	27460300	9510	9510	9510	9510	0
140	20240625	172000	27460300	9510	9510	9510	9510	0
141	20240625	171900	27460300	9510	9510	9510	9510	0
142	20240625	171800	27460300	9510	9510	9510	9510	0
143	20240625	171700	27460300	9510	9510	9510	9510	0
144	20240625	171600	27460300	9510	9510	9510	9510	0
145	20240625	171500	27460300	9510	9510	9510	9510	0
146	20240625	171400	27460300	9510	9510	9510	9510	0
147	20240625	171300	27460300	9510	9510	9510	9510	0
148	20240625	171200	27460300	9510	9510	9510	9510	0
149	20240625	171100	27460300	9510	9510	9510	9510	0
150	20240625	171000	27460300	9510	9510	9510	9510	0
151	20240625	170900	27460300	9510	9510	9510	9510	0
152	20240625	170800	27460300	9510	9510	9510	9510	631
153	20240625	170700	27460300	9510	9510	9510	9510	0
154	20240625	170600	27460300	9510	9510	9510	9510	0
155	20240625	170500	27460300	9510	9510	9510	9510	0
156	20240625	170400	27460300	9510	9510	9510	9510	0
157	20240625	170300	27460300	9510	9510	9510	9510	0
158	20240625	170200	27460300	9510	9510	9510	9510	0
159	20240625	170100	27460300	9510	9510	9510	9510	0
160	20240625	170000	27460300	9510	9510	9510	9510	0
161	20240625	165900	27460300	9510	9510	9510	9510	0
162	20240625	165800	27460300	9510	9510	9510	9510	0
163	20240625	165700	27460300	9510	9510	9510	9510	0
164	20240625	165600	27460300	9510	9510	9510	9510	0
165	20240625	165500	27460300	9510	9510	9510	9510	0
166	20240625	165400	27460300	9510	9510	9510	9510	0
167	20240625	165300	27460300	9510	9510	9510	9510	0
168	20240625	165200	27460300	9510	9510	9510	9510	0
169	20240625	165100	27460300	9510	9510	9510	9510	0
170	20240625	165000	27460300	9510	9510	9510	9510	0
171	20240625	164900	27460300	9510	9510	9510	9510	0
172	20240625	164800	27460300	9510	9510	9510	9510	0
173	20240625	164700	27460300	9510	9510	9510	9510	0
174	20240625	164600	27460300	9510	9510	9510	9510	0
175	20240625	164500	27460300	9510	9510	9510	9510	0
176	20240625	164400	27460300	9510	9510	9510	9510	0
177	20240625	164300	27460300	9510	9510	9510	9510	0
178	20240625	164200	27460300	9510	9510	9510	9510	0
179	20240625	164100	27460300	9510	9510	9510	9510	0
180	20240625	164000	27460300	9510	9510	9510	9510	0
181	20240625	163900	27460300	9510	9510	9510	9510	0
182	20240625	163800	27460300	9510	9510	9510	9510	631
183	20240625	163700	27460300	9510	9510	9510	9510	0
184	20240625	163600	27460300	9510	9510	9510	9510	0
185	20240625	163500	27460300	9510	9510	9510	9510	0
186	20240625	163400	27460300	9510	9510	9510	9510	0
187	20240625	163300	27460300	9510	9510	9510	9510	0
188	20240625	163200	27460300	9510	9510	9510	9510	0
189	20240625	163100	27460300	9510	9510	9510	9510	0
190	20240625	163000	27460300	9510	9510	9510	9510	0
191	20240625	162900	27460300	9510	9510	9510	9510	0
192	20240625	162800	27460300	9510	9510	9510	9510	0
193	20240625	162700	27460300	9510	9510	9510	9510	0
194	20240625	162600	27460300	9510	9510	9510	9510	0
195	20240625	162500	27460300	9510	9510	9510	9510	0
196	20240625	162400	27460300	9510	9510	9510	9510	0
197	20240625	162300	27460300	9510	9510	9510	9510	0
198	20240625	162200	27460300	9510	9510	9510	9510	0
199	20240625	162100	27460300	9510	9510	9510	9510	0
200	20240625	162000	27460300	9510	9510	9510	9510	0
201	20240625	161900	27460300	9510	9510	9510	9510	0
202	20240625	161800	27460300	9510	9510	9510	9510	0
203	20240625	161700	27460300	9510	9510	9510	9510	0
204	20240625	161600	27460300	9510	9510	9510	9510	0
205	20240625	161500	27460300	9510	9510	9510	9510	0
206	20240625	161400	27460300	9510	9510	9510	9510	0
207	20240625	161300	27460300	9510	9510	9510	9510	0
208	20240625	161200	27460300	9510	9510	9510	9510	0
209	20240625	161100	27460300	9510	9510	9510	9510	0
210	20240625	161000	27460300	9510	9510	9510	9510	0
211	20240625	160900	27460300	9510	9510	9510	9510	0
212	20240625	160800	27460300	9510	9510	9510	9510	631
213	20240625	160700	27460300	9510	9510	9510	9510	0
214	20240625	160600	27460300	9510	9510	9510	9510	0
215	20240625	160500	27460300	9510	9510	9510	9510	0
216	20240625	160400	27460300	9510	9510	9510	9510	0
217	20240625	160300	27460300	9510	9510	9510	9510	0
218	20240625	160200	27460300	9510	9510	9510	9510	0
219	20240625	160100	27460300	9510	9510	9510	9510	0
220	20240625	160000	27460300	9510	9510	9510	9510	0
221	20240625	155900	27460300	9510	9510	9510	9510	0
222	20240625	155800	27460300	9510	9510	9510	9510	0
223	20240625	155700	27460300	9510	9510	9510	9510	0
224	20240625	155600	27460300	9510	9510	9510	9510	0
225	20240625	155500	27460300	9510	9510	9510	9510	0
226	20240625	155400	27460300	9510	9510	9510	9510	0
227	20240625	155300	27460300	9510	9510	9510	9510	0
228	20240625	155200	27460300	9510	9510	9510	9510	0
229	20240625	155100	27460300	9510	9510	9510	9510	0
230	20240625	155000	27460300	9510	9510	9510	9510	0
231	20240625	154900	27460300	9510	9510	9510	9510	0
232	20240625	154800	27460300	9510	9510	9510	9510	0
233	20240625	154700	27460300	9510	9510	9510	9510	0
234	20240625	154600	27460300	9510	9510	9510	9510	0
235	20240625	154500	27460300	9510	9510	9510	9510	0
236	20240625	154400	27460300	9510	9510	9510	9510	0
237	20240625	154300	27460300	9510	9510	9510	9510	0
238	20240625	154200	27460300	9510	9510	9510	9510	0
239	20240625	154100	27460300	9510	9510	9510	9510	0
240	20240625	154000	27460300	9510	9510	9510	9510	0
241	20240625	153900	27460300	9510	9510	9510	9510	0
242	20240625	153800	27460300	9510	9510	9510	9510	631
243	20240625	153700	27460300	9510	9510	9510	9510	0
244	20240625	153600	27460300	9510	9510	9510	9510	0
245	20240625	153500	27460300	9510	9510	9510	9510	0
246	20240625	153400	27460300	9510	9510	9510	9510	0
247	20240625	153300	27460300	9510	9510	9510	9510	0
248	20240625	153200	27460300	9510	9510	9510	9510	0
249	20240625	153100	27460300	9510	9510	9510	9510	0
250	20240625	153000	27460300	9510	9510	9510	9510	631
251	20240625	152900	21459490	9550	9550	9550	9550	0
252	20240625	152800	21459490	9550	9550	9550	9550	0
253	20240625	152700	21459490	9550	9550	9550	9550	0
254	20240625	152600	21459490	9550	9550	9550	9550	0
255	20240625	152500	21459490	9550	9550	9550	9550	0
256	20240625	152400	21459490	9550	9550	9550	9550	0
257	20240625	152300	21459490	9550	9550	9550	9550	0
258	20240625	152200	21459490	9550	9550	9550	9550	0
259	20240625	152100	21459490	9550	9550	9550	9550	0
260	20240625	152000	21459490	9550	9550	9550	9550	0
261	20240625	151900	21459490	9550	9550	9550	9550	1
262	20240625	151800	21449940	9550	9550	9550	9550	0
263	20240625	151700	21449940	9550	9550	9550	9550	0
264	20240625	151600	21449940	9550	9550	9550	9550	0
265	20240625	151500	21449940	9550	9550	9550	9550	0
266	20240625	151400	21449940	9550	9550	9550	9550	0
267	20240625	151300	21449940	9550	9550	9550	9550	45
268	20240625	151200	21020190	9520	9520	9520	9520	0
269	20240625	151100	21020190	9520	9530	9530	9520	7
270	20240625	151000	20953500	9550	9550	9550	9550	0
271	20240625	150900	20953500	9550	9550	9550	9550	0
272	20240625	150800	20953500	9550	9550	9550	9550	0
273	20240625	150700	20953500	9550	9550	9550	9550	2
274	20240625	150600	20934400	9550	9550	9550	9550	0
275	20240625	150500	20934400	9550	9550	9550	9550	3
276	20240625	150400	20905750	9550	9550	9550	9550	0
277	20240625	150300	20905750	9550	9550	9550	9550	2
278	20240625	150200	20886650	9550	9550	9550	9550	1
279	20240625	150100	20877100	9550	9550	9550	9550	0
280	20240625	150000	20877100	9550	9550	9550	9550	0
281	20240625	145900	20877100	9550	9550	9550	9550	0
282	20240625	145800	20877100	9550	9550	9550	9550	0
283	20240625	145700	20877100	9550	9550	9550	9550	0
284	20240625	145600	20877100	9550	9550	9550	9550	0
285	20240625	145500	20877100	9550	9550	9550	9550	0
286	20240625	145400	20877100	9550	9550	9550	9550	0
287	20240625	145300	20877100	9550	9550	9550	9550	0
288	20240625	145200	20877100	9550	9550	9550	9550	0
289	20240625	145100	20877100	9550	9550	9550	9550	0
290	20240625	145000	20877100	9550	9550	9550	9550	0
291	20240625	144900	20877100	9550	9550	9550	9550	0
292	20240625	144800	20877100	9550	9550	9550	9550	0
293	20240625	144700	20877100	9550	9550	9550	9550	0
294	20240625	144600	20877100	9550	9550	9550	9550	0
295	20240625	144500	20877100	9550	9550	9550	9550	0
296	20240625	144400	20877100	9550	9550	9550	9550	0
297	20240625	144300	20877100	9550	9550	9550	9550	0
298	20240625	144200	20877100	9550	9550	9550	9550	0
299	20240625	144100	20877100	9550	9550	9550	9550	0
300	20240625	144000	20877100	9550	9550	9550	9550	0
301	20240625	143900	20877100	9550	9550	9550	9550	0
302	20240625	143800	20877100	9550	9550	9550	9550	0
303	20240625	143700	20877100	9550	9550	9550	9550	0
304	20240625	143600	20877100	9550	9550	9550	9550	0
305	20240625	143500	20877100	9550	9550	9550	9550	0
306	20240625	143400	20877100	9550	9550	9550	9550	0
307	20240625	143300	20877100	9550	9550	9550	9550	0
308	20240625	143200	20877100	9550	9550	9550	9550	1
309	20240625	143100	20867550	9550	9550	9550	9550	0
310	20240625	143000	20867550	9550	9550	9550	9550	1
311	20240625	142900	20858000	9550	9550	9550	9550	0
312	20240625	142800	20858000	9550	9550	9550	9550	0
313	20240625	142700	20858000	9550	9550	9550	9550	0
314	20240625	142600	20858000	9550	9550	9550	9550	0
315	20240625	142500	20858000	9550	9550	9550	9550	0
316	20240625	142400	20858000	9550	9550	9550	9550	1
317	20240625	142300	20848450	9550	9550	9550	9550	0
318	20240625	142200	20848450	9550	9550	9550	9550	0
319	20240625	142100	20848450	9550	9550	9550	9550	0
320	20240625	142000	20848450	9550	9550	9550	9550	0
321	20240625	141900	20848450	9550	9550	9550	9550	0
322	20240625	141800	20848450	9550	9550	9550	9550	0
323	20240625	141700	20848450	9550	9550	9550	9550	0
324	20240625	141600	20848450	9550	9550	9550	9550	0
325	20240625	141500	20848450	9550	9550	9550	9550	0
326	20240625	141400	20848450	9550	9550	9550	9550	0
327	20240625	141300	20848450	9550	9550	9550	9550	0
328	20240625	141200	20848450	9550	9550	9550	9550	0
329	20240625	141100	20848450	9550	9550	9550	9550	0
330	20240625	141000	20848450	9550	9550	9550	9550	0
331	20240625	140900	20848450	9550	9550	9550	9550	0
332	20240625	140800	20848450	9550	9550	9550	9550	0
333	20240625	140700	20848450	9550	9550	9550	9550	0
334	20240625	140600	20848450	9550	9550	9550	9550	0
335	20240625	140500	20848450	9550	9550	9550	9550	1
336	20240625	140400	20838900	9520	9520	9520	9520	300
337	20240625	140300	17982900	9520	9520	9520	9520	0
338	20240625	140200	17982900	9520	9520	9520	9520	0
339	20240625	140100	17982900	9520	9520	9520	9520	0
340	20240625	140000	17982900	9520	9520	9520	9520	7
341	20240625	135900	17916260	9520	9520	9520	9520	5
342	20240625	135800	17868660	9520	9520	9520	9520	0
343	20240625	135700	17868660	9520	9520	9520	9520	0
344	20240625	135600	17868660	9520	9520	9520	9520	23
345	20240625	135500	17649700	9520	9520	9520	9520	0
346	20240625	135400	17649700	9520	9520	9520	9520	1
347	20240625	135300	17640180	9520	9520	9520	9520	0
348	20240625	135200	17640180	9520	9520	9520	9520	5
349	20240625	135100	17592580	9520	9520	9520	9520	0
350	20240625	135000	17592580	9520	9520	9520	9520	5
351	20240625	134900	17544980	9520	9520	9520	9520	0
352	20240625	134800	17544980	9520	9520	9520	9520	4
353	20240625	134700	17506900	9520	9520	9520	9520	0
354	20240625	134600	17506900	9520	9520	9520	9520	3
355	20240625	134500	17478340	9520	9520	9520	9520	0
356	20240625	134400	17478340	9520	9520	9520	9520	4
357	20240625	134300	17440260	9520	9520	9520	9520	0
358	20240625	134200	17440260	9520	9520	9520	9520	1
359	20240625	134100	17430740	9530	9530	9530	9530	0
360	20240625	134000	17430740	9530	9530	9530	9530	0
361	20240625	133900	17430740	9530	9530	9530	9530	4
362	20240625	133800	17392620	9520	9520	9520	9520	3
363	20240625	133700	17364060	9520	9520	9520	9520	0
364	20240625	133600	17364060	9520	9520	9520	9520	3
365	20240625	133500	17335500	9520	9520	9520	9520	0
366	20240625	133400	17335500	9520	9520	9520	9520	3
367	20240625	133300	17306940	9520	9520	9520	9520	0
368	20240625	133200	17306940	9520	9520	9520	9520	5
369	20240625	133100	17259340	9520	9520	9520	9520	0
370	20240625	133000	17259340	9520	9520	9520	9520	5
371	20240625	132900	17211740	9520	9520	9520	9520	0
372	20240625	132800	17211740	9520	9520	9520	9520	4
373	20240625	132700	17173660	9530	9530	9530	9530	0
374	20240625	132600	17173660	9530	9530	9530	9530	0
375	20240625	132500	17173660	9530	9530	9530	9530	1
376	20240625	132400	17164130	9520	9520	9520	9520	3
377	20240625	132300	17135570	9520	9520	9520	9520	0
378	20240625	132200	17135570	9520	9520	9520	9520	4
379	20240625	132100	17097490	9520	9520	9520	9520	0
380	20240625	132000	17097490	9520	9520	9520	9520	4
381	20240625	131900	17059410	9530	9530	9530	9530	1
382	20240625	131800	17049880	9520	9520	9520	9520	5
383	20240625	131700	17002280	9520	9520	9520	9520	0
384	20240625	131600	17002280	9520	9520	9520	9520	4
385	20240625	131500	16964200	9520	9520	9520	9520	0
386	20240625	131400	16964200	9520	9520	9520	9520	3
387	20240625	131300	16935640	9520	9520	9520	9520	0
388	20240625	131200	16935640	9520	9520	9520	9520	2
389	20240625	131100	16916600	9520	9520	9520	9520	0
390	20240625	131000	16916600	9520	9520	9520	9520	5
391	20240625	130900	16869000	9520	9520	9520	9520	1
392	20240625	130800	16859480	9520	9520	9520	9520	4
393	20240625	130700	16821400	9530	9530	9530	9530	0
394	20240625	130600	16821400	9530	9530	9530	9530	0
395	20240625	130500	16821400	9530	9530	9530	9530	0
396	20240625	130400	16821400	9530	9520	9530	9520	5
397	20240625	130300	16773790	9530	9530	9530	9530	0
398	20240625	130200	16773790	9530	9530	9530	9530	0
399	20240625	130100	16773790	9530	9530	9530	9530	3
400	20240625	130000	16745200	9530	9530	9530	9530	1
401	20240625	125900	16735670	9540	9540	9540	9540	2
402	20240625	125800	16716590	9550	9540	9550	9540	3
403	20240625	125700	16687960	9540	9540	9540	9540	1
404	20240625	125600	16678420	9530	9530	9530	9530	5
405	20240625	125500	16630770	9530	9530	9530	9530	0
406	20240625	125400	16630770	9530	9530	9530	9530	1
407	20240625	125300	16621240	9540	9540	9540	9540	0
408	20240625	125200	16621240	9540	9540	9540	9540	1
409	20240625	125100	16611700	9550	9540	9550	9540	11
410	20240625	125000	16506750	9530	9520	9530	9520	7
411	20240625	124900	16440090	9520	9520	9520	9520	0
412	20240625	124800	16440090	9520	9520	9520	9520	2
413	20240625	124700	16421050	9530	9530	9530	9530	1
414	20240625	124600	16411520	9520	9520	9520	9520	4
415	20240625	124500	16373440	9520	9520	9520	9520	0
416	20240625	124400	16373440	9520	9520	9520	9520	3
417	20240625	124300	16344880	9520	9520	9520	9520	0
418	20240625	124200	16344880	9520	9520	9520	9520	5
419	20240625	124100	16297280	9520	9520	9520	9520	0
420	20240625	124000	16297280	9520	9520	9520	9520	0
421	20240625	123900	16297280	9520	9520	9520	9520	0
422	20240625	123800	16297280	9520	9520	9530	9520	7
423	20240625	123700	16230620	9530	9530	9530	9530	1
424	20240625	123600	16221090	9520	9520	9520	9520	4
425	20240625	123500	16183010	9520	9520	9520	9520	11
426	20240625	123400	16078290	9520	9520	9520	9520	3
427	20240625	123300	16049730	9520	9520	9520	9520	0
428	20240625	123200	16049730	9520	9520	9520	9520	2
429	20240625	123100	16030690	9520	9520	9520	9520	0
430	20240625	123000	16030690	9520	9520	9520	9520	3
431	20240625	122900	16002130	9520	9520	9520	9520	0
432	20240625	122800	16002130	9520	9520	9520	9520	2
433	20240625	122700	15983090	9520	9520	9520	9520	0
434	20240625	122600	15983090	9520	9520	9520	9520	5
435	20240625	122500	15935490	9520	9520	9520	9520	0
436	20240625	122400	15935490	9520	9520	9520	9520	4
437	20240625	122300	15897410	9540	9540	9540	9540	0
438	20240625	122200	15897410	9540	9540	9540	9540	0
439	20240625	122100	15897410	9540	9540	9540	9540	0
440	20240625	122000	15897410	9540	9540	9540	9540	0
441	20240625	121900	15897410	9540	9540	9540	9540	0
442	20240625	121800	15897410	9540	9520	9540	9520	7
443	20240625	121700	15830700	9530	9530	9530	9530	0
444	20240625	121600	15830700	9530	9530	9530	9530	0
445	20240625	121500	15830700	9530	9530	9530	9530	0
446	20240625	121400	15830700	9530	9520	9530	9520	6
447	20240625	121300	15773570	9530	9530	9530	9530	0
448	20240625	121200	15773570	9530	9530	9530	9530	2
449	20240625	121100	15754510	9540	9540	9540	9540	0
450	20240625	121000	15754510	9540	9530	9540	9530	4
451	20240625	120900	15716380	9530	9530	9530	9530	5
452	20240625	120800	15668730	9520	9520	9520	9520	3
453	20240625	120700	15640170	9520	9520	9520	9520	0
454	20240625	120600	15640170	9520	9520	9520	9520	2
455	20240625	120500	15621130	9520	9520	9520	9520	0
456	20240625	120400	15621130	9520	9520	9520	9520	4
457	20240625	120300	15583050	9520	9520	9520	9520	0
458	20240625	120200	15583050	9520	9520	9520	9520	5
459	20240625	120100	15535450	9520	9520	9520	9520	0
460	20240625	120000	15535450	9520	9520	9520	9520	3
461	20240625	115900	15506890	9520	9520	9520	9520	0
462	20240625	115800	15506890	9520	9520	9520	9520	3
463	20240625	115700	15478330	9520	9520	9520	9520	0
464	20240625	115600	15478330	9520	9520	9520	9520	0
465	20240625	115500	15478330	9520	9520	9520	9520	155
466	20240625	115400	14002730	9520	9520	9520	9520	0
467	20240625	115300	14002730	9520	9520	9520	9520	2
468	20240625	115200	13983690	9520	9520	9520	9520	0
469	20240625	115100	13983690	9520	9520	9520	9520	4
470	20240625	115000	13945610	9520	9520	9520	9520	270
471	20240625	114900	11375210	9520	9520	9520	9520	4
472	20240625	114800	11337130	9520	9520	9520	9520	0
473	20240625	114700	11337130	9520	9520	9520	9520	2
474	20240625	114600	11318090	9520	9520	9520	9520	0
475	20240625	114500	11318090	9520	9530	9530	9520	7
476	20240625	114400	11251410	9520	9520	9520	9520	0
477	20240625	114300	11251410	9520	9520	9520	9520	1
478	20240625	114200	11241890	9530	9530	9530	9530	0
479	20240625	114100	11241890	9530	9530	9530	9530	0
480	20240625	114000	11241890	9530	9530	9530	9530	5
481	20240625	113900	11194240	9520	9520	9520	9520	3
482	20240625	113800	11165680	9530	9530	9530	9530	0
483	20240625	113700	11165680	9530	9530	9530	9530	0
484	20240625	113600	11165680	9530	9530	9530	9530	2
485	20240625	113500	11146620	9530	9530	9530	9530	1
486	20240625	113400	11137090	9530	9530	9530	9530	3
487	20240625	113300	11108500	9530	9530	9530	9530	0
488	20240625	113200	11108500	9530	9530	9530	9530	4
489	20240625	113100	11070380	9530	9530	9530	9530	0
490	20240625	113000	11070380	9530	9530	9530	9530	5
491	20240625	112900	11022730	9530	9530	9530	9530	0
492	20240625	112800	11022730	9530	9530	9530	9530	1
493	20240625	112700	11013200	9530	9530	9530	9530	3
494	20240625	112600	10984610	9530	9530	9530	9530	5
495	20240625	112500	10936960	9550	9550	9550	9550	0
496	20240625	112400	10936960	9550	9550	9550	9550	0
497	20240625	112300	10936960	9550	9540	9550	9540	3
498	20240625	112200	10908330	9520	9520	9520	9520	53
499	20240625	112100	10403770	9550	9550	9550	9550	0
500	20240625	112000	10403770	9550	9540	9550	9540	2
501	20240625	111900	10384680	9530	9530	9530	9530	2
502	20240625	111800	10365620	9530	9530	9530	9530	5
503	20240625	111700	10317970	9530	9530	9530	9530	0
504	20240625	111600	10317970	9530	9530	9530	9530	0
505	20240625	111500	10317970	9530	9530	9530	9530	2
506	20240625	111400	10298910	9520	9520	9520	9520	0
507	20240625	111300	10298910	9520	9520	9520	9520	0
508	20240625	111200	10298910	9520	9540	9540	9520	6
509	20240625	111100	10241700	9540	9540	9540	9540	4
510	20240625	111000	10203540	9540	9540	9540	9540	202
511	20240625	110900	8276460	9530	9530	9530	9530	2
512	20240625	110800	8257400	9520	9530	9530	9520	3
513	20240625	110700	8228830	9530	9530	9530	9530	4
514	20240625	110600	8190710	9530	9530	9530	9530	0
515	20240625	110500	8190710	9530	9530	9530	9530	5
516	20240625	110400	8143060	9530	9530	9530	9530	0
517	20240625	110300	8143060	9530	9530	9530	9530	3
518	20240625	110200	8114470	9530	9530	9530	9530	0
519	20240625	110100	8114470	9530	9530	9530	9530	3
520	20240625	110000	8085880	9530	9530	9530	9530	0
521	20240625	105900	8085880	9530	9530	9530	9530	1
522	20240625	105800	8076350	9530	9530	9530	9530	0
523	20240625	105700	8076350	9530	9530	9530	9530	5
524	20240625	105600	8028700	9530	9530	9530	9530	0
525	20240625	105500	8028700	9530	9530	9530	9530	5
526	20240625	105400	7981050	9530	9530	9530	9530	0
527	20240625	105300	7981050	9530	9530	9530	9530	2
528	20240625	105200	7961990	9530	9530	9530	9530	0
529	20240625	105100	7961990	9530	9530	9530	9530	1
530	20240625	105000	7952460	9530	9530	9530	9530	0
531	20240625	104900	7952460	9530	9530	9530	9530	3
532	20240625	104800	7923870	9530	9530	9530	9530	0
533	20240625	104700	7923870	9530	9530	9530	9530	5
534	20240625	104600	7876220	9530	9530	9530	9530	0
535	20240625	104500	7876220	9530	9530	9530	9530	4
536	20240625	104400	7838100	9540	9540	9540	9540	0
537	20240625	104300	7838100	9540	9540	9540	9540	1
538	20240625	104200	7828560	9530	9530	9530	9530	0
539	20240625	104100	7828560	9530	9530	9530	9530	4
540	20240625	104000	7790440	9540	9540	9540	9540	0
541	20240625	103900	7790440	9540	9540	9540	9540	2
542	20240625	103800	7771360	9540	9540	9540	9540	0
543	20240625	103700	7771360	9540	9540	9540	9540	4
544	20240625	103600	7733200	9540	9540	9540	9540	0
545	20240625	103500	7733200	9540	9540	9540	9540	5
546	20240625	103400	7685500	9540	9540	9540	9540	0
547	20240625	103300	7685500	9540	9530	9540	9530	5
548	20240625	103200	7637840	9530	9530	9530	9530	0
549	20240625	103100	7637840	9530	9530	9530	9530	3
550	20240625	103000	7609250	9530	9530	9530	9530	0
551	20240625	102900	7609250	9530	9530	9530	9530	3
552	20240625	102800	7580660	9530	9530	9530	9530	0
553	20240625	102700	7580660	9530	9530	9530	9530	5
554	20240625	102600	7533010	9540	9540	9540	9540	3
555	20240625	102500	7504390	9540	9540	9540	9540	1
556	20240625	102400	7494850	9540	9540	9540	9540	0
557	20240625	102300	7494850	9540	9540	9540	9540	0
558	20240625	102200	7494850	9540	9540	9540	9540	4
559	20240625	102100	7456690	9540	9540	9540	9540	1
560	20240625	102000	7447150	9540	9540	9540	9540	0
561	20240625	101900	7447150	9540	9540	9540	9540	2
562	20240625	101800	7428070	9530	9530	9530	9530	0
563	20240625	101700	7428070	9530	9530	9530	9530	0
564	20240625	101600	7428070	9530	9530	9530	9530	0
565	20240625	101500	7428070	9530	9530	9530	9530	0
566	20240625	101400	7428070	9530	9550	9550	9530	286
567	20240625	101300	4697960	9560	9560	9560	9560	4
568	20240625	101200	4659720	9560	9560	9560	9560	0
569	20240625	101100	4659720	9560	9560	9560	9560	4
570	20240625	101000	4621480	9560	9560	9560	9560	0
571	20240625	100900	4621480	9560	9560	9560	9560	4
572	20240625	100800	4583240	9570	9570	9570	9570	0
573	20240625	100700	4583240	9570	9570	9570	9570	0
574	20240625	100600	4583240	9570	9570	9570	9570	3
575	20240625	100500	4554530	9560	9560	9560	9560	5
576	20240625	100400	4506730	9570	9570	9570	9570	0
577	20240625	100300	4506730	9570	9570	9570	9570	0
578	20240625	100200	4506730	9570	9570	9570	9570	1
579	20240625	100100	4497160	9570	9570	9570	9570	1
580	20240625	100000	4487590	9570	9570	9570	9570	1
581	20240625	095900	4478020	9570	9570	9570	9570	0
582	20240625	095800	4478020	9570	9560	9570	9560	7
583	20240625	095700	4411050	9570	9570	9570	9570	0
584	20240625	095600	4411050	9570	9570	9570	9570	0
585	20240625	095500	4411050	9570	9570	9570	9570	3
586	20240625	095400	4382340	9560	9560	9560	9560	5
587	20240625	095300	4334540	9550	9550	9550	9550	1
588	20240625	095200	4324990	9560	9560	9560	9560	0
589	20240625	095100	4324990	9560	9560	9560	9560	3
590	20240625	095000	4296310	9590	9590	9590	9590	0
591	20240625	094900	4296310	9590	9590	9590	9590	0
592	20240625	094800	4296310	9590	9590	9590	9590	0
593	20240625	094700	4296310	9590	9590	9590	9590	0
594	20240625	094600	4296310	9590	9590	9590	9590	0
595	20240625	094500	4296310	9590	9590	9590	9590	0
596	20240625	094400	4296310	9590	9590	9590	9590	0
597	20240625	094300	4296310	9590	9590	9590	9590	0
598	20240625	094200	4296310	9590	9590	9590	9590	1
599	20240625	094100	4286720	9600	9600	9600	9600	0
600	20240625	094000	4286720	9600	9560	9600	9540	252
601	20240625	093900	1877630	9570	9570	9570	9570	0
602	20240625	093800	1877630	9570	9570	9570	9570	0
603	20240625	093700	1877630	9570	9560	9570	9560	7
604	20240625	093600	1810680	9560	9560	9560	9560	0
605	20240625	093500	1810680	9560	9560	9560	9560	16
606	20240625	093400	1657720	9560	9560	9560	9560	3
607	20240625	093300	1629040	9560	9560	9560	9560	3
608	20240625	093200	1600360	9570	9570	9570	9570	0
609	20240625	093100	1600360	9570	9570	9570	9570	0
610	20240625	093000	1600360	9570	9570	9570	9570	4
611	20240625	092900	1562080	9560	9560	9560	9560	4
612	20240625	092800	1523840	9570	9570	9570	9570	0
613	20240625	092700	1523840	9570	9570	9570	9570	3
614	20240625	092600	1495130	9570	9570	9570	9570	0
615	20240625	092500	1495130	9570	9570	9570	9570	0
616	20240625	092400	1495130	9570	9570	9570	9570	118
617	20240625	092300	365870	9570	9570	9570	9570	0
618	20240625	092200	365870	9570	9570	9570	9570	0
619	20240625	092100	365870	9570	9570	9570	9570	0
620	20240625	092000	365870	9570	9590	9590	9570	11
621	20240625	091900	260440	9590	9600	9600	9590	5
622	20240625	091800	212470	9600	9600	9600	9600	0
623	20240625	091700	212470	9600	9600	9600	9600	3
624	20240625	091600	183670	9600	9600	9600	9600	0
625	20240625	091500	183670	9600	9600	9600	9600	1
626	20240625	091400	174070	9600	9600	9600	9600	1
627	20240625	091300	164470	9590	9600	9600	9590	3
628	20240625	091200	135690	9760	9760	9760	9760	0
629	20240625	091100	135690	9760	9760	9760	9760	0
630	20240625	091000	135690	9760	9760	9760	9760	0
631	20240625	090900	135690	9760	9760	9760	9760	0
632	20240625	090800	135690	9760	9760	9760	9760	0
633	20240625	090700	135690	9760	9760	9760	9760	0
634	20240625	090600	135690	9760	9760	9760	9760	0
635	20240625	090500	135690	9760	9760	9760	9760	0
636	20240625	090400	135690	9760	9760	9760	9760	1
637	20240625	090300	125930	9760	9760	9760	9760	1
638	20240625	090200	116170	9570	9570	9570	9570	0
639	20240625	090100	116170	9570	9570	9570	9570	0
640	20240625	090000	116170	9570	9780	9780	9570	12