KissMeData/072990/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195100	263489110	8990	8990	8990	8990	1834
3	20240624	195000	263489110	8990	8990	8990	8990	0
4	20240624	194900	263489110	8990	8990	8990	8990	0
5	20240624	194800	263489110	8990	8990	8990	8990	0
6	20240624	194700	263489110	8990	8990	8990	8990	0
7	20240624	194600	263489110	8990	8990	8990	8990	0
8	20240624	194500	263489110	8990	8990	8990	8990	0
9	20240624	194400	263489110	8990	8990	8990	8990	0
10	20240624	194300	263489110	8990	8990	8990	8990	0
11	20240624	194200	263489110	8990	8990	8990	8990	0
12	20240624	194100	263489110	8990	8990	8990	8990	0
13	20240624	194000	263489110	8990	8990	8990	8990	0
14	20240624	193900	263489110	8990	8990	8990	8990	0
15	20240624	193800	263489110	8990	8990	8990	8990	0
16	20240624	193700	263489110	8990	8990	8990	8990	0
17	20240624	193600	263489110	8990	8990	8990	8990	0
18	20240624	193500	263489110	8990	8990	8990	8990	0
19	20240624	193400	263489110	8990	8990	8990	8990	0
20	20240624	193300	263489110	8990	8990	8990	8990	0
21	20240624	193200	263489110	8990	8990	8990	8990	0
22	20240624	193100	263489110	8990	8990	8990	8990	0
23	20240624	193000	263489110	8990	8990	8990	8990	0
24	20240624	192900	263489110	8990	8990	8990	8990	0
25	20240624	192800	263489110	8990	8990	8990	8990	0
26	20240624	192700	263489110	8990	8990	8990	8990	0
27	20240624	192600	263489110	8990	8990	8990	8990	0
28	20240624	192500	263489110	8990	8990	8990	8990	0
29	20240624	192400	263489110	8990	8990	8990	8990	0
30	20240624	192300	263489110	8990	8990	8990	8990	0
31	20240624	192200	263489110	8990	8990	8990	8990	0
32	20240624	192100	263489110	8990	8990	8990	8990	1834
33	20240624	192000	263489110	8990	8990	8990	8990	0
34	20240624	191900	263489110	8990	8990	8990	8990	0
35	20240624	191800	263489110	8990	8990	8990	8990	0
36	20240624	191700	263489110	8990	8990	8990	8990	0
37	20240624	191600	263489110	8990	8990	8990	8990	0
38	20240624	191500	263489110	8990	8990	8990	8990	0
39	20240624	191400	263489110	8990	8990	8990	8990	0
40	20240624	191300	263489110	8990	8990	8990	8990	0
41	20240624	191200	263489110	8990	8990	8990	8990	0
42	20240624	191100	263489110	8990	8990	8990	8990	0
43	20240624	191000	263489110	8990	8990	8990	8990	0
44	20240624	190900	263489110	8990	8990	8990	8990	0
45	20240624	190800	263489110	8990	8990	8990	8990	0
46	20240624	190700	263489110	8990	8990	8990	8990	0
47	20240624	190600	263489110	8990	8990	8990	8990	0
48	20240624	190500	263489110	8990	8990	8990	8990	0
49	20240624	190400	263489110	8990	8990	8990	8990	0
50	20240624	190300	263489110	8990	8990	8990	8990	0
51	20240624	190200	263489110	8990	8990	8990	8990	0
52	20240624	190100	263489110	8990	8990	8990	8990	0
53	20240624	190000	263489110	8990	8990	8990	8990	0
54	20240624	185900	263489110	8990	8990	8990	8990	0
55	20240624	185800	263489110	8990	8990	8990	8990	0
56	20240624	185700	263489110	8990	8990	8990	8990	0
57	20240624	185600	263489110	8990	8990	8990	8990	0
58	20240624	185500	263489110	8990	8990	8990	8990	0
59	20240624	185400	263489110	8990	8990	8990	8990	0
60	20240624	185300	263489110	8990	8990	8990	8990	0
61	20240624	185200	263489110	8990	8990	8990	8990	0
62	20240624	185100	263489110	8990	8990	8990	8990	1834
63	20240624	185000	263489110	8990	8990	8990	8990	0
64	20240624	184900	263489110	8990	8990	8990	8990	0
65	20240624	184800	263489110	8990	8990	8990	8990	0
66	20240624	184700	263489110	8990	8990	8990	8990	0
67	20240624	184600	263489110	8990	8990	8990	8990	0
68	20240624	184500	263489110	8990	8990	8990	8990	0
69	20240624	184400	263489110	8990	8990	8990	8990	0
70	20240624	184300	263489110	8990	8990	8990	8990	0
71	20240624	184200	263489110	8990	8990	8990	8990	0
72	20240624	184100	263489110	8990	8990	8990	8990	0
73	20240624	184000	263489110	8990	8990	8990	8990	0
74	20240624	183900	263489110	8990	8990	8990	8990	0
75	20240624	183800	263489110	8990	8990	8990	8990	0
76	20240624	183700	263489110	8990	8990	8990	8990	0
77	20240624	183600	263489110	8990	8990	8990	8990	0
78	20240624	183500	263489110	8990	8990	8990	8990	0
79	20240624	183400	263489110	8990	8990	8990	8990	0
80	20240624	183300	263489110	8990	8990	8990	8990	0
81	20240624	183200	263489110	8990	8990	8990	8990	0
82	20240624	183100	263489110	8990	8990	8990	8990	0
83	20240624	183000	263489110	8990	8990	8990	8990	0
84	20240624	182900	263489110	8990	8990	8990	8990	0
85	20240624	182800	263489110	8990	8990	8990	8990	0
86	20240624	182700	263489110	8990	8990	8990	8990	0
87	20240624	182600	263489110	8990	8990	8990	8990	0
88	20240624	182500	263489110	8990	8990	8990	8990	0
89	20240624	182400	263489110	8990	8990	8990	8990	0
90	20240624	182300	263489110	8990	8990	8990	8990	0
91	20240624	182200	263489110	8990	8990	8990	8990	0
92	20240624	182100	263489110	8990	8990	8990	8990	1834
93	20240624	182000	263489110	8990	8990	8990	8990	0
94	20240624	181900	263489110	8990	8990	8990	8990	0
95	20240624	181800	263489110	8990	8990	8990	8990	0
96	20240624	181700	263489110	8990	8990	8990	8990	0
97	20240624	181600	263489110	8990	8990	8990	8990	0
98	20240624	181500	263489110	8990	8990	8990	8990	0
99	20240624	181400	263489110	8990	8990	8990	8990	0
100	20240624	181300	263489110	8990	8990	8990	8990	0
101	20240624	181200	263489110	8990	8990	8990	8990	0
102	20240624	181100	263489110	8990	8990	8990	8990	0
103	20240624	181000	263489110	8990	8990	8990	8990	0
104	20240624	180900	263489110	8990	8990	8990	8990	0
105	20240624	180800	263489110	8990	8990	8990	8990	0
106	20240624	180700	263489110	8990	8990	8990	8990	0
107	20240624	180600	263489110	8990	8990	8990	8990	0
108	20240624	180500	263489110	8990	8990	8990	8990	0
109	20240624	180400	263489110	8990	8990	8990	8990	0
110	20240624	180300	263489110	8990	8990	8990	8990	0
111	20240624	180200	263489110	8990	8990	8990	8990	0
112	20240624	180100	263489110	8990	8990	8990	8990	0
113	20240624	180000	263489110	8990	8990	8990	8990	0
114	20240624	175900	263489110	8990	8990	8990	8990	0
115	20240624	175800	263489110	8990	8990	8990	8990	0
116	20240624	175700	263489110	8990	8990	8990	8990	0
117	20240624	175600	263489110	8990	8990	8990	8990	0
118	20240624	175500	263489110	8990	8990	8990	8990	0
119	20240624	175400	263489110	8990	8990	8990	8990	0
120	20240624	175300	263489110	8990	8990	8990	8990	0
121	20240624	175200	263489110	8990	8990	8990	8990	0
122	20240624	175100	263489110	8990	8990	8990	8990	1834
123	20240624	175000	263489110	8990	8990	8990	8990	0
124	20240624	174900	263489110	8990	8990	8990	8990	0
125	20240624	174800	263489110	8990	8990	8990	8990	0
126	20240624	174700	263489110	8990	8990	8990	8990	0
127	20240624	174600	263489110	8990	8990	8990	8990	0
128	20240624	174500	263489110	8990	8990	8990	8990	0
129	20240624	174400	263489110	8990	8990	8990	8990	0
130	20240624	174300	263489110	8990	8990	8990	8990	0
131	20240624	174200	263489110	8990	8990	8990	8990	0
132	20240624	174100	263489110	8990	8990	8990	8990	0
133	20240624	174000	263489110	8990	8990	8990	8990	0
134	20240624	173900	263489110	8990	8990	8990	8990	0
135	20240624	173800	263489110	8990	8990	8990	8990	0
136	20240624	173700	263489110	8990	8990	8990	8990	0
137	20240624	173600	263489110	8990	8990	8990	8990	0
138	20240624	173500	263489110	8990	8990	8990	8990	0
139	20240624	173400	263489110	8990	8990	8990	8990	0
140	20240624	173300	263489110	8990	8990	8990	8990	0
141	20240624	173200	263489110	8990	8990	8990	8990	0
142	20240624	173100	263489110	8990	8990	8990	8990	0
143	20240624	173000	263489110	8990	8990	8990	8990	0
144	20240624	172900	263489110	8990	8990	8990	8990	0
145	20240624	172800	263489110	8990	8990	8990	8990	0
146	20240624	172700	263489110	8990	8990	8990	8990	0
147	20240624	172600	263489110	8990	8990	8990	8990	0
148	20240624	172500	263489110	8990	8990	8990	8990	0
149	20240624	172400	263489110	8990	8990	8990	8990	0
150	20240624	172300	263489110	8990	8990	8990	8990	0
151	20240624	172200	263489110	8990	8990	8990	8990	0
152	20240624	172100	263489110	8990	8990	8990	8990	1834
153	20240624	172000	263489110	8990	8990	8990	8990	0
154	20240624	171900	263489110	8990	8990	8990	8990	0
155	20240624	171800	263489110	8990	8990	8990	8990	0
156	20240624	171700	263489110	8990	8990	8990	8990	0
157	20240624	171600	263489110	8990	8990	8990	8990	0
158	20240624	171500	263489110	8990	8990	8990	8990	0
159	20240624	171400	263489110	8990	8990	8990	8990	0
160	20240624	171300	263489110	8990	8990	8990	8990	0
161	20240624	171200	263489110	8990	8990	8990	8990	0
162	20240624	171100	263489110	8990	8990	8990	8990	0
163	20240624	171000	263489110	8990	8990	8990	8990	0
164	20240624	170900	263489110	8990	8990	8990	8990	0
165	20240624	170800	263489110	8990	8990	8990	8990	0
166	20240624	170700	263489110	8990	8990	8990	8990	0
167	20240624	170600	263489110	8990	8990	8990	8990	0
168	20240624	170500	263489110	8990	8990	8990	8990	0
169	20240624	170400	263489110	8990	8990	8990	8990	0
170	20240624	170300	263489110	8990	8990	8990	8990	0
171	20240624	170200	263489110	8990	8990	8990	8990	0
172	20240624	170100	263489110	8990	8990	8990	8990	0
173	20240624	170000	263489110	8990	8990	8990	8990	0
174	20240624	165900	263489110	8990	8990	8990	8990	0
175	20240624	165800	263489110	8990	8990	8990	8990	0
176	20240624	165700	263489110	8990	8990	8990	8990	0
177	20240624	165600	263489110	8990	8990	8990	8990	0
178	20240624	165500	263489110	8990	8990	8990	8990	0
179	20240624	165400	263489110	8990	8990	8990	8990	0
180	20240624	165300	263489110	8990	8990	8990	8990	0
181	20240624	165200	263489110	8990	8990	8990	8990	0
182	20240624	165100	263489110	8990	8990	8990	8990	1834
183	20240624	165000	263489110	8990	8990	8990	8990	0
184	20240624	164900	263489110	8990	8990	8990	8990	0
185	20240624	164800	263489110	8990	8990	8990	8990	0
186	20240624	164700	263489110	8990	8990	8990	8990	0
187	20240624	164600	263489110	8990	8990	8990	8990	0
188	20240624	164500	263489110	8990	8990	8990	8990	0
189	20240624	164400	263489110	8990	8990	8990	8990	0
190	20240624	164300	263489110	8990	8990	8990	8990	0
191	20240624	164200	263489110	8990	8990	8990	8990	0
192	20240624	164100	263489110	8990	8990	8990	8990	0
193	20240624	164000	263489110	8990	8990	8990	8990	0
194	20240624	163900	263489110	8990	8990	8990	8990	0
195	20240624	163800	263489110	8990	8990	8990	8990	0
196	20240624	163700	263489110	8990	8990	8990	8990	0
197	20240624	163600	263489110	8990	8990	8990	8990	0
198	20240624	163500	263489110	8990	8990	8990	8990	0
199	20240624	163400	263489110	8990	8990	8990	8990	0
200	20240624	163300	263489110	8990	8990	8990	8990	0
201	20240624	163200	263489110	8990	8990	8990	8990	0
202	20240624	163100	263489110	8990	8990	8990	8990	0
203	20240624	163000	263489110	8990	8990	8990	8990	0
204	20240624	162900	263489110	8990	8990	8990	8990	0
205	20240624	162800	263489110	8990	8990	8990	8990	0
206	20240624	162700	263489110	8990	8990	8990	8990	0
207	20240624	162600	263489110	8990	8990	8990	8990	0
208	20240624	162500	263489110	8990	8990	8990	8990	0
209	20240624	162400	263489110	8990	8990	8990	8990	0
210	20240624	162300	263489110	8990	8990	8990	8990	0
211	20240624	162200	263489110	8990	8990	8990	8990	0
212	20240624	162100	263489110	8990	8990	8990	8990	1834
213	20240624	162000	263489110	8990	8990	8990	8990	0
214	20240624	161900	263489110	8990	8990	8990	8990	0
215	20240624	161800	263489110	8990	8990	8990	8990	0
216	20240624	161700	263489110	8990	8990	8990	8990	0
217	20240624	161600	263489110	8990	8990	8990	8990	0
218	20240624	161500	263489110	8990	8990	8990	8990	0
219	20240624	161400	263489110	8990	8990	8990	8990	0
220	20240624	161300	263489110	8990	8990	8990	8990	0
221	20240624	161200	263489110	8990	8990	8990	8990	0
222	20240624	161100	263489110	8990	8990	8990	8990	0
223	20240624	161000	263489110	8990	8990	8990	8990	0
224	20240624	160900	263489110	8990	8990	8990	8990	0
225	20240624	160800	263489110	8990	8990	8990	8990	0
226	20240624	160700	263489110	8990	8990	8990	8990	0
227	20240624	160600	263489110	8990	8990	8990	8990	0
228	20240624	160500	263489110	8990	8990	8990	8990	0
229	20240624	160400	263489110	8990	8990	8990	8990	0
230	20240624	160300	263489110	8990	8990	8990	8990	0
231	20240624	160200	263489110	8990	8990	8990	8990	0
232	20240624	160100	263489110	8990	8990	8990	8990	0
233	20240624	160000	263489110	8990	8990	8990	8990	0
234	20240624	155900	263489110	8990	8990	8990	8990	0
235	20240624	155800	263489110	8990	8990	8990	8990	0
236	20240624	155700	263489110	8990	8990	8990	8990	0
237	20240624	155600	263489110	8990	8990	8990	8990	0
238	20240624	155500	263489110	8990	8990	8990	8990	0
239	20240624	155400	263489110	8990	8990	8990	8990	0
240	20240624	155300	263489110	8990	8990	8990	8990	0
241	20240624	155200	263489110	8990	8990	8990	8990	0
242	20240624	155100	263489110	8990	8990	8990	8990	1834
243	20240624	155000	263489110	8990	8990	8990	8990	0
244	20240624	154900	263489110	8990	8990	8990	8990	0
245	20240624	154800	263489110	8990	8990	8990	8990	0
246	20240624	154700	263489110	8990	8990	8990	8990	0
247	20240624	154600	263489110	8990	8990	8990	8990	0
248	20240624	154500	263489110	8990	8990	8990	8990	0
249	20240624	154400	263489110	8990	8990	8990	8990	0
250	20240624	154300	263489110	8990	8990	8990	8990	0
251	20240624	154200	263489110	8990	8990	8990	8990	0
252	20240624	154100	263489110	8990	8990	8990	8990	0
253	20240624	154000	263489110	8990	8990	8990	8990	0
254	20240624	153900	263489110	8990	8990	8990	8990	0
255	20240624	153800	263489110	8990	8990	8990	8990	0
256	20240624	153700	263489110	8990	8990	8990	8990	0
257	20240624	153600	263489110	8990	8990	8990	8990	0
258	20240624	153500	263489110	8990	8990	8990	8990	0
259	20240624	153400	263489110	8990	8990	8990	8990	0
260	20240624	153300	263489110	8990	8990	8990	8990	0
261	20240624	153200	263489110	8990	8990	8990	8990	0
262	20240624	153100	263489110	8990	8990	8990	8990	0
263	20240624	153000	263489110	8990	8990	8990	8990	1834
264	20240624	152900	247001450	9080	9080	9080	9080	0
265	20240624	152800	247001450	9080	9080	9080	9080	0
266	20240624	152700	247001450	9080	9080	9080	9080	0
267	20240624	152600	247001450	9080	9080	9080	9080	0
268	20240624	152500	247001450	9080	9080	9080	9080	0
269	20240624	152400	247001450	9080	9080	9080	9080	0
270	20240624	152300	247001450	9080	9080	9080	9080	0
271	20240624	152200	247001450	9080	9080	9080	9080	0
272	20240624	152100	247001450	9080	9080	9080	9080	0
273	20240624	152000	247001450	9080	9080	9080	9080	0
274	20240624	151900	247001450	9080	9080	9080	9070	23
275	20240624	151800	246792620	9080	9080	9080	9080	16
276	20240624	151700	246647340	9000	9000	9000	9000	0
277	20240624	151600	246647340	9000	9000	9000	9000	29
278	20240624	151500	246386340	9010	9030	9030	9010	54
279	20240624	151400	245899180	9040	9040	9040	9040	0
280	20240624	151300	245899180	9040	9040	9040	9040	0
281	20240624	151200	245899180	9040	9040	9040	9040	0
282	20240624	151100	245899180	9040	9040	9040	9040	0
283	20240624	151000	245899180	9040	9040	9040	9040	0
284	20240624	150900	245899180	9040	9040	9040	9040	0
285	20240624	150800	245899180	9040	9040	9040	9040	0
286	20240624	150700	245899180	9040	9040	9040	9040	0
287	20240624	150600	245899180	9040	9040	9040	9040	0
288	20240624	150500	245899180	9040	9040	9040	9040	0
289	20240624	150400	245899180	9040	9040	9040	9040	0
290	20240624	150300	245899180	9040	9040	9040	9040	0
291	20240624	150200	245899180	9040	9040	9040	9040	0
292	20240624	150100	245899180	9040	9040	9040	9040	0
293	20240624	150000	245899180	9040	9040	9040	9040	0
294	20240624	145900	245899180	9040	9040	9040	9040	0
295	20240624	145800	245899180	9040	9040	9040	9040	96
296	20240624	145700	245031340	9050	9050	9050	9050	0
297	20240624	145600	245031340	9050	9050	9050	9050	0
298	20240624	145500	245031340	9050	9050	9050	9050	0
299	20240624	145400	245031340	9050	9050	9050	9050	0
300	20240624	145300	245031340	9050	9050	9050	9050	0
301	20240624	145200	245031340	9050	9050	9050	9050	200
302	20240624	145100	243221340	9040	9040	9040	9040	4
303	20240624	145000	243185180	9040	9040	9040	9040	0
304	20240624	144900	243185180	9040	9040	9040	9040	0
305	20240624	144800	243185180	9040	9060	9060	9040	6
306	20240624	144700	243130880	9070	9070	9070	9070	0
307	20240624	144600	243130880	9070	9070	9070	9070	1
308	20240624	144500	243121810	9070	9070	9070	9070	0
309	20240624	144400	243121810	9070	9070	9070	9070	0
310	20240624	144300	243121810	9070	9070	9070	9070	0
311	20240624	144200	243121810	9070	9070	9070	9070	0
312	20240624	144100	243121810	9070	9070	9070	9070	0
313	20240624	144000	243121810	9070	9070	9070	9070	2
314	20240624	143900	243103670	9050	9050	9050	9050	89
315	20240624	143800	242298220	8990	8990	8990	8990	0
316	20240624	143700	242298220	8990	8990	8990	8990	0
317	20240624	143600	242298220	8990	9040	9040	8990	17
318	20240624	143500	242145090	9050	9050	9050	9050	8
319	20240624	143400	242072690	8990	9020	9020	8990	400
320	20240624	143300	238476570	9000	9000	9000	9000	1181
321	20240624	143200	227847570	9000	9010	9010	9000	247
322	20240624	143100	225623670	9010	9010	9010	9010	0
323	20240624	143000	225623670	9010	9010	9010	9010	0
324	20240624	142900	225623670	9010	9010	9010	9010	120
325	20240624	142800	224542470	9010	9010	9010	9010	0
326	20240624	142700	224542470	9010	9010	9010	9010	0
327	20240624	142600	224542470	9010	9010	9010	9010	1000
328	20240624	142500	215532470	9010	9010	9010	9010	0
329	20240624	142400	215532470	9010	9010	9010	9010	2
330	20240624	142300	215514450	9020	9020	9020	9020	742
331	20240624	142200	208821610	9020	9020	9020	9020	0
332	20240624	142100	208821610	9020	9020	9020	9020	0
333	20240624	142000	208821610	9020	9050	9050	9020	179
334	20240624	141900	207203130	9110	9110	9110	9110	0
335	20240624	141800	207203130	9110	9110	9110	9110	1
336	20240624	141700	207194020	9070	9070	9070	9070	0
337	20240624	141600	207194020	9070	9070	9070	9070	95
338	20240624	141500	206332370	9050	9070	9070	9050	771
339	20240624	141400	199343820	9080	9130	9140	9080	491
340	20240624	141300	194880420	9140	9140	9140	9140	0
341	20240624	141200	194880420	9140	9140	9140	9140	0
342	20240624	141100	194880420	9140	9140	9140	9140	0
343	20240624	141000	194880420	9140	9140	9140	9140	0
344	20240624	140900	194880420	9140	9140	9140	9140	0
345	20240624	140800	194880420	9140	9140	9140	9140	0
346	20240624	140700	194880420	9140	9140	9140	9140	0
347	20240624	140600	194880420	9140	9140	9140	9140	0
348	20240624	140500	194880420	9140	9140	9140	9140	0
349	20240624	140400	194880420	9140	9140	9140	9140	0
350	20240624	140300	194880420	9140	9140	9140	9140	0
351	20240624	140200	194880420	9140	9140	9140	9140	0
352	20240624	140100	194880420	9140	9140	9140	9140	0
353	20240624	140000	194880420	9140	9140	9140	9140	0
354	20240624	135900	194880420	9140	9140	9140	9140	0
355	20240624	135800	194880420	9140	9140	9140	9140	0
356	20240624	135700	194880420	9140	9140	9140	9140	0
357	20240624	135600	194880420	9140	9140	9140	9140	0
358	20240624	135500	194880420	9140	9140	9140	9140	0
359	20240624	135400	194880420	9140	9140	9140	9140	24
360	20240624	135300	194661060	9140	9140	9140	9140	0
361	20240624	135200	194661060	9140	9140	9140	9140	0
362	20240624	135100	194661060	9140	9140	9140	9140	0
363	20240624	135000	194661060	9140	9140	9140	9140	0
364	20240624	134900	194661060	9140	9140	9140	9140	0
365	20240624	134800	194661060	9140	9140	9140	9140	0
366	20240624	134700	194661060	9140	9140	9140	9140	0
367	20240624	134600	194661060	9140	9140	9140	9140	0
368	20240624	134500	194661060	9140	9140	9140	9140	0
369	20240624	134400	194661060	9140	9140	9140	9140	0
370	20240624	134300	194661060	9140	9140	9140	9140	100
371	20240624	134200	193747060	9030	9030	9030	9030	0
372	20240624	134100	193747060	9030	9090	9090	9030	430
373	20240624	134000	189858610	9130	9130	9130	9130	0
374	20240624	133900	189858610	9130	9130	9130	9130	0
375	20240624	133800	189858610	9130	9130	9130	9130	0
376	20240624	133700	189858610	9130	9130	9130	9130	0
377	20240624	133600	189858610	9130	9130	9130	9130	0
378	20240624	133500	189858610	9130	9130	9130	9130	0
379	20240624	133400	189858610	9130	9130	9130	9130	0
380	20240624	133300	189858610	9130	9130	9130	9130	0
381	20240624	133200	189858610	9130	9120	9130	9120	305
382	20240624	133100	187074280	9120	9100	9120	9100	500
383	20240624	133000	182516300	9080	9080	9080	9080	0
384	20240624	132900	182516300	9080	9080	9080	9080	0
385	20240624	132800	182516300	9080	9080	9080	9080	0
386	20240624	132700	182516300	9080	9080	9080	9080	0
387	20240624	132600	182516300	9080	9080	9080	9080	0
388	20240624	132500	182516300	9080	9080	9080	9080	0
389	20240624	132400	182516300	9080	9080	9080	9080	0
390	20240624	132300	182516300	9080	9080	9080	9080	0
391	20240624	132200	182516300	9080	9080	9080	9080	30
392	20240624	132100	182243900	9100	9100	9100	9100	0
393	20240624	132000	182243900	9100	9100	9100	9100	0
394	20240624	131900	182243900	9100	9100	9100	9100	0
395	20240624	131800	182243900	9100	9100	9100	9100	0
396	20240624	131700	182243900	9100	9100	9100	9100	0
397	20240624	131600	182243900	9100	9100	9100	9100	0
398	20240624	131500	182243900	9100	9100	9100	9100	1
399	20240624	131400	182234800	9050	9050	9050	9050	0
400	20240624	131300	182234800	9050	9050	9050	9050	0
401	20240624	131200	182234800	9050	9050	9050	9050	100
402	20240624	131100	181329800	9050	9050	9050	9050	0
403	20240624	131000	181329800	9050	9050	9050	9050	0
404	20240624	130900	181329800	9050	9050	9050	9050	21
405	20240624	130800	181139750	9100	9100	9100	9100	0
406	20240624	130700	181139750	9100	9100	9100	9100	2
407	20240624	130600	181121550	9100	9100	9100	9100	0
408	20240624	130500	181121550	9100	9100	9100	9100	0
409	20240624	130400	181121550	9100	9100	9100	9100	0
410	20240624	130300	181121550	9100	9100	9100	9100	0
411	20240624	130200	181121550	9100	9100	9100	9100	0
412	20240624	130100	181121550	9100	9100	9100	9100	0
413	20240624	130000	181121550	9100	9100	9100	9100	0
414	20240624	125900	181121550	9100	9100	9100	9100	0
415	20240624	125800	181121550	9100	9100	9100	9100	0
416	20240624	125700	181121550	9100	9100	9100	9100	50
417	20240624	125600	180666550	9100	9100	9100	9100	0
418	20240624	125500	180666550	9100	9100	9100	9100	0
419	20240624	125400	180666550	9100	9100	9100	9100	0
420	20240624	125300	180666550	9100	9100	9100	9100	0
421	20240624	125200	180666550	9100	9100	9100	9100	1
422	20240624	125100	180657450	9100	9100	9100	9100	0
423	20240624	125000	180657450	9100	9100	9100	9100	0
424	20240624	124900	180657450	9100	9100	9100	9100	0
425	20240624	124800	180657450	9100	9100	9100	9100	0
426	20240624	124700	180657450	9100	9100	9100	9100	7
427	20240624	124600	180593750	9090	9090	9090	9090	0
428	20240624	124500	180593750	9090	9090	9090	9090	0
429	20240624	124400	180593750	9090	9090	9090	9090	20
430	20240624	124300	180411950	9090	9090	9090	9090	0
431	20240624	124200	180411950	9090	9090	9090	9090	0
432	20240624	124100	180411950	9090	9090	9090	9090	0
433	20240624	124000	180411950	9090	9090	9090	9090	0
434	20240624	123900	180411950	9090	9090	9090	9090	0
435	20240624	123800	180411950	9090	9090	9090	9090	0
436	20240624	123700	180411950	9090	9090	9090	9090	0
437	20240624	123600	180411950	9090	9090	9090	9090	0
438	20240624	123500	180411950	9090	9090	9090	9090	0
439	20240624	123400	180411950	9090	9090	9090	9090	0
440	20240624	123300	180411950	9090	9090	9090	9090	0
441	20240624	123200	180411950	9090	9090	9090	9090	0
442	20240624	123100	180411950	9090	9090	9090	9090	0
443	20240624	123000	180411950	9090	9090	9090	9090	2
444	20240624	122900	180393770	9090	9090	9090	9090	0
445	20240624	122800	180393770	9090	9090	9090	9090	0
446	20240624	122700	180393770	9090	9090	9090	9090	0
447	20240624	122600	180393770	9090	9090	9090	9090	0
448	20240624	122500	180393770	9090	9090	9090	9090	0
449	20240624	122400	180393770	9090	9090	9090	9090	0
450	20240624	122300	180393770	9090	9090	9090	9090	0
451	20240624	122200	180393770	9090	9090	9090	9090	0
452	20240624	122100	180393770	9090	9090	9090	9090	0
453	20240624	122000	180393770	9090	9090	9090	9090	0
454	20240624	121900	180393770	9090	9090	9090	9090	45
455	20240624	121800	179984720	9090	9090	9090	9090	0
456	20240624	121700	179984720	9090	9090	9090	9090	0
457	20240624	121600	179984720	9090	9090	9090	9090	0
458	20240624	121500	179984720	9090	9090	9090	9090	1
459	20240624	121400	179975630	9030	9030	9030	9030	0
460	20240624	121300	179975630	9030	9030	9030	9030	97
461	20240624	121200	179099720	9030	9030	9030	9030	0
462	20240624	121100	179099720	9030	9030	9030	9030	0
463	20240624	121000	179099720	9030	9030	9030	9030	0
464	20240624	120900	179099720	9030	9030	9030	9030	0
465	20240624	120800	179099720	9030	9030	9030	9030	0
466	20240624	120700	179099720	9030	9030	9030	9030	0
467	20240624	120600	179099720	9030	9030	9030	9030	0
468	20240624	120500	179099720	9030	9030	9030	9030	0
469	20240624	120400	179099720	9030	9030	9030	9030	0
470	20240624	120300	179099720	9030	9030	9030	9030	0
471	20240624	120200	179099720	9030	9030	9030	9030	1
472	20240624	120100	179090690	8990	8990	8990	8990	0
473	20240624	120000	179090690	8990	8990	8990	8990	0
474	20240624	115900	179090690	8990	8990	8990	8990	0
475	20240624	115800	179090690	8990	8990	8990	8990	0
476	20240624	115700	179090690	8990	8990	8990	8990	0
477	20240624	115600	179090690	8990	8990	8990	8990	0
478	20240624	115500	179090690	8990	8990	8990	8990	0
479	20240624	115400	179090690	8990	8990	8990	8990	0
480	20240624	115300	179090690	8990	8990	8990	8990	252
481	20240624	115200	176825210	9030	9030	9030	9030	0
482	20240624	115100	176825210	9030	9030	9030	9030	0
483	20240624	115000	176825210	9030	9030	9030	9030	0
484	20240624	114900	176825210	9030	9030	9030	9030	0
485	20240624	114800	176825210	9030	9030	9030	9030	0
486	20240624	114700	176825210	9030	9030	9030	9030	8
487	20240624	114600	176752970	8990	8990	8990	8990	819
488	20240624	114500	169390160	9000	9000	9000	9000	2120
489	20240624	114400	150310160	9010	9010	9010	9000	5341
490	20240624	114300	102188490	9010	9010	9010	9010	0
491	20240624	114200	102188490	9010	9010	9010	9010	767
492	20240624	114100	95277820	9020	9030	9030	9020	1029
493	20240624	114000	85994140	9030	9030	9030	9030	10
494	20240624	113900	85903840	9030	9030	9030	9030	0
495	20240624	113800	85903840	9030	9030	9030	9030	0
496	20240624	113700	85903840	9030	9030	9030	9030	0
497	20240624	113600	85903840	9030	9030	9030	9030	0
498	20240624	113500	85903840	9030	9030	9030	9030	0
499	20240624	113400	85903840	9030	9030	9030	9030	0
500	20240624	113300	85903840	9030	9030	9030	9030	0
501	20240624	113200	85903840	9030	9030	9030	9030	0
502	20240624	113100	85903840	9030	9030	9030	9030	0
503	20240624	113000	85903840	9030	9030	9030	9030	0
504	20240624	112900	85903840	9030	9030	9030	9030	0
505	20240624	112800	85903840	9030	9030	9030	9030	10
506	20240624	112700	85813540	9020	9020	9020	9020	0
507	20240624	112600	85813540	9020	9020	9020	9020	0
508	20240624	112500	85813540	9020	9020	9020	9020	0
509	20240624	112400	85813540	9020	9020	9020	9020	0
510	20240624	112300	85813540	9020	9040	9040	9020	1000
511	20240624	112200	76783420	9040	9040	9040	9040	2009
512	20240624	112100	58622060	9050	9060	9060	9050	420
513	20240624	112000	54820060	9070	9130	9130	9070	14
514	20240624	111900	54692780	9130	9130	9130	9130	0
515	20240624	111800	54692780	9130	9130	9130	9130	0
516	20240624	111700	54692780	9130	9130	9130	9130	0
517	20240624	111600	54692780	9130	9130	9130	9130	0
518	20240624	111500	54692780	9130	9130	9130	9130	0
519	20240624	111400	54692780	9130	9130	9130	9130	0
520	20240624	111300	54692780	9130	9130	9130	9130	0
521	20240624	111200	54692780	9130	9130	9130	9130	0
522	20240624	111100	54692780	9130	9130	9130	9130	0
523	20240624	111000	54692780	9130	9130	9130	9130	0
524	20240624	110900	54692780	9130	9130	9130	9130	0
525	20240624	110800	54692780	9130	9130	9130	9130	4
526	20240624	110700	54656260	9060	9060	9060	9060	0
527	20240624	110600	54656260	9060	9060	9060	9060	0
528	20240624	110500	54656260	9060	9060	9060	9060	0
529	20240624	110400	54656260	9060	9060	9060	9060	0
530	20240624	110300	54656260	9060	9060	9060	9060	0
531	20240624	110200	54656260	9060	9060	9060	9060	0
532	20240624	110100	54656260	9060	9060	9060	9060	10
533	20240624	110000	54565660	9070	9070	9070	9070	49
534	20240624	105900	54121230	9060	9060	9060	9060	0
535	20240624	105800	54121230	9060	9060	9060	9060	0
536	20240624	105700	54121230	9060	9060	9060	9060	0
537	20240624	105600	54121230	9060	9060	9060	9060	0
538	20240624	105500	54121230	9060	9060	9060	9060	0
539	20240624	105400	54121230	9060	9060	9060	9060	0
540	20240624	105300	54121230	9060	9060	9060	9060	0
541	20240624	105200	54121230	9060	9060	9060	9060	0
542	20240624	105100	54121230	9060	9060	9060	9060	0
543	20240624	105000	54121230	9060	9100	9100	9060	445
544	20240624	104900	50082210	9110	9110	9110	9110	339
545	20240624	104800	46993920	9110	9110	9110	9110	5
546	20240624	104700	46948370	9140	9140	9140	9140	0
547	20240624	104600	46948370	9140	9140	9140	9140	1
548	20240624	104500	46939230	9140	9140	9140	9140	0
549	20240624	104400	46939230	9140	9140	9140	9140	0
550	20240624	104300	46939230	9140	9140	9140	9140	0
551	20240624	104200	46939230	9140	9140	9140	9140	0
552	20240624	104100	46939230	9140	9140	9140	9140	0
553	20240624	104000	46939230	9140	9140	9140	9140	21
554	20240624	103900	46747290	9140	9140	9140	9140	0
555	20240624	103800	46747290	9140	9140	9140	9140	0
556	20240624	103700	46747290	9140	9140	9140	9140	0
557	20240624	103600	46747290	9140	9140	9140	9140	0
558	20240624	103500	46747290	9140	9140	9140	9140	79
559	20240624	103400	46025230	9110	9110	9110	9110	50
560	20240624	103300	45569730	9100	9100	9100	9100	0
561	20240624	103200	45569730	9100	9100	9100	9100	0
562	20240624	103100	45569730	9100	9100	9100	9100	0
563	20240624	103000	45569730	9100	9100	9100	9100	472
564	20240624	102900	41274530	9080	9080	9080	9080	121
565	20240624	102800	40175850	9080	9110	9110	9080	1450
566	20240624	102700	26981350	9110	9110	9110	9110	0
567	20240624	102600	26981350	9110	9110	9110	9110	4
568	20240624	102500	26944910	9110	9110	9110	9110	0
569	20240624	102400	26944910	9110	9110	9110	9110	66
570	20240624	102300	26343650	9110	9110	9110	9110	0
571	20240624	102200	26343650	9110	9110	9110	9110	0
572	20240624	102100	26343650	9110	9110	9110	9110	0
573	20240624	102000	26343650	9110	9110	9110	9110	0
574	20240624	101900	26343650	9110	9110	9110	9110	0
575	20240624	101800	26343650	9110	9110	9110	9110	0
576	20240624	101700	26343650	9110	9110	9110	9110	0
577	20240624	101600	26343650	9110	9110	9110	9110	0
578	20240624	101500	26343650	9110	9110	9110	9110	226
579	20240624	101400	24284790	9100	9100	9100	9100	61
580	20240624	101300	23729690	9050	9050	9050	9050	0
581	20240624	101200	23729690	9050	9050	9050	9050	0
582	20240624	101100	23729690	9050	9050	9050	9050	0
583	20240624	101000	23729690	9050	9050	9050	9050	1
584	20240624	100900	23720640	9100	9100	9100	9100	0
585	20240624	100800	23720640	9100	9100	9100	9100	0
586	20240624	100700	23720640	9100	9100	9100	9100	5
587	20240624	100600	23675140	9100	9100	9100	9100	0
588	20240624	100500	23675140	9100	9100	9100	9100	5
589	20240624	100400	23629640	9050	9050	9050	9050	0
590	20240624	100300	23629640	9050	9050	9050	9050	0
591	20240624	100200	23629640	9050	9050	9050	9050	0
592	20240624	100100	23629640	9050	9070	9070	9050	28
593	20240624	100000	23376060	9070	9070	9070	9070	0
594	20240624	095900	23376060	9070	9070	9070	9070	0
595	20240624	095800	23376060	9070	9070	9070	9070	0
596	20240624	095700	23376060	9070	9070	9070	9070	2
597	20240624	095600	23357920	9060	9060	9060	9060	0
598	20240624	095500	23357920	9060	9060	9060	9060	0
599	20240624	095400	23357920	9060	9060	9060	9060	20
600	20240624	095300	23176720	9070	9070	9070	9070	0
601	20240624	095200	23176720	9070	9070	9070	9070	42
602	20240624	095100	22795780	9110	9110	9110	9110	0
603	20240624	095000	22795780	9110	9110	9110	9110	0
604	20240624	094900	22795780	9110	9110	9110	9110	0
605	20240624	094800	22795780	9110	9110	9110	9110	0
606	20240624	094700	22795780	9110	9110	9110	9110	0
607	20240624	094600	22795780	9110	9110	9110	9110	31
608	20240624	094500	22513370	9130	9130	9130	9130	0
609	20240624	094400	22513370	9130	9130	9130	9130	0
610	20240624	094300	22513370	9130	9130	9130	9130	0
611	20240624	094200	22513370	9130	9130	9130	9130	2
612	20240624	094100	22495110	9140	9140	9140	9140	0
613	20240624	094000	22495110	9140	9140	9140	9140	100
614	20240624	093900	21581110	9140	9140	9140	9140	0
615	20240624	093800	21581110	9140	9140	9140	9140	0
616	20240624	093700	21581110	9140	9140	9140	9140	0
617	20240624	093600	21581110	9140	9140	9140	9140	0
618	20240624	093500	21581110	9140	9140	9140	9140	42
619	20240624	093400	21197230	9320	9130	9320	9130	242
620	20240624	093300	18965690	9130	9050	9130	9050	385
621	20240624	093200	15472490	9050	9050	9050	9050	0
622	20240624	093100	15472490	9050	9050	9050	9050	0
623	20240624	093000	15472490	9050	9050	9050	9050	0
624	20240624	092900	15472490	9050	9050	9050	9050	0
625	20240624	092800	15472490	9050	9050	9050	9050	0
626	20240624	092700	15472490	9050	9050	9050	9050	0
627	20240624	092600	15472490	9050	9050	9050	9050	0
628	20240624	092500	15472490	9050	9050	9050	9050	0
629	20240624	092400	15472490	9050	9050	9050	9050	2
630	20240624	092300	15454390	9010	9010	9010	9010	0
631	20240624	092200	15454390	9010	9010	9010	9010	0
632	20240624	092100	15454390	9010	9040	9040	9000	702
633	20240624	092000	9127080	9080	9080	9080	9080	8
634	20240624	091900	9054440	9030	9040	9040	9030	284
635	20240624	091800	6489190	9040	9090	9090	9040	400
636	20240624	091700	2872360	9120	9120	9120	9120	0
637	20240624	091600	2872360	9120	9120	9120	9120	5
638	20240624	091500	2826760	9100	9100	9100	9100	1
639	20240624	091400	2817660	9070	9070	9070	9070	150
640	20240624	091300	1457160	9070	9070	9070	9070	0
641	20240624	091200	1457160	9070	9070	9070	9070	0
642	20240624	091100	1457160	9070	9070	9070	9070	0
643	20240624	091000	1457160	9070	9070	9070	9070	12
644	20240624	090900	1348320	9070	9070	9070	9070	0
645	20240624	090800	1348320	9070	9070	9070	9070	0
646	20240624	090700	1348320	9070	9070	9070	9070	0
647	20240624	090600	1348320	9070	9140	9140	9070	7
648	20240624	090500	1284690	9060	9060	9060	9060	0
649	20240624	090400	1284690	9060	9060	9060	9060	0
650	20240624	090300	1284690	9060	9060	9060	9060	0
651	20240624	090200	1284690	9060	9060	9060	9060	77
652	20240624	090100	587070	9060	9060	9060	9060	0
653	20240624	090000	587070	9060	9030	9060	9030	65