KissMeData/049430/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192900	157216100	9210	9210	9210	9210	357
3	20240621	192800	157216100	9210	9210	9210	9210	0
4	20240621	192700	157216100	9210	9210	9210	9210	0
5	20240621	192600	157216100	9210	9210	9210	9210	0
6	20240621	192500	157216100	9210	9210	9210	9210	0
7	20240621	192400	157216100	9210	9210	9210	9210	0
8	20240621	192300	157216100	9210	9210	9210	9210	0
9	20240621	192200	157216100	9210	9210	9210	9210	0
10	20240621	192100	157216100	9210	9210	9210	9210	0
11	20240621	192000	157216100	9210	9210	9210	9210	0
12	20240621	191900	157216100	9210	9210	9210	9210	0
13	20240621	191800	157216100	9210	9210	9210	9210	0
14	20240621	191700	157216100	9210	9210	9210	9210	0
15	20240621	191600	157216100	9210	9210	9210	9210	0
16	20240621	191500	157216100	9210	9210	9210	9210	0
17	20240621	191400	157216100	9210	9210	9210	9210	0
18	20240621	191300	157216100	9210	9210	9210	9210	0
19	20240621	191200	157216100	9210	9210	9210	9210	0
20	20240621	191100	157216100	9210	9210	9210	9210	0
21	20240621	191000	157216100	9210	9210	9210	9210	0
22	20240621	190900	157216100	9210	9210	9210	9210	0
23	20240621	190800	157216100	9210	9210	9210	9210	0
24	20240621	190700	157216100	9210	9210	9210	9210	0
25	20240621	190600	157216100	9210	9210	9210	9210	0
26	20240621	190500	157216100	9210	9210	9210	9210	0
27	20240621	190400	157216100	9210	9210	9210	9210	0
28	20240621	190300	157216100	9210	9210	9210	9210	0
29	20240621	190200	157216100	9210	9210	9210	9210	0
30	20240621	190100	157216100	9210	9210	9210	9210	0
31	20240621	190000	157216100	9210	9210	9210	9210	0
32	20240621	185900	157216100	9210	9210	9210	9210	357
33	20240621	185800	157216100	9210	9210	9210	9210	0
34	20240621	185700	157216100	9210	9210	9210	9210	0
35	20240621	185600	157216100	9210	9210	9210	9210	0
36	20240621	185500	157216100	9210	9210	9210	9210	0
37	20240621	185400	157216100	9210	9210	9210	9210	0
38	20240621	185300	157216100	9210	9210	9210	9210	0
39	20240621	185200	157216100	9210	9210	9210	9210	0
40	20240621	185100	157216100	9210	9210	9210	9210	0
41	20240621	185000	157216100	9210	9210	9210	9210	0
42	20240621	184900	157216100	9210	9210	9210	9210	0
43	20240621	184800	157216100	9210	9210	9210	9210	0
44	20240621	184700	157216100	9210	9210	9210	9210	0
45	20240621	184600	157216100	9210	9210	9210	9210	0
46	20240621	184500	157216100	9210	9210	9210	9210	0
47	20240621	184400	157216100	9210	9210	9210	9210	0
48	20240621	184300	157216100	9210	9210	9210	9210	0
49	20240621	184200	157216100	9210	9210	9210	9210	0
50	20240621	184100	157216100	9210	9210	9210	9210	0
51	20240621	184000	157216100	9210	9210	9210	9210	0
52	20240621	183900	157216100	9210	9210	9210	9210	0
53	20240621	183800	157216100	9210	9210	9210	9210	0
54	20240621	183700	157216100	9210	9210	9210	9210	0
55	20240621	183600	157216100	9210	9210	9210	9210	0
56	20240621	183500	157216100	9210	9210	9210	9210	0
57	20240621	183400	157216100	9210	9210	9210	9210	0
58	20240621	183300	157216100	9210	9210	9210	9210	0
59	20240621	183200	157216100	9210	9210	9210	9210	0
60	20240621	183100	157216100	9210	9210	9210	9210	0
61	20240621	183000	157216100	9210	9210	9210	9210	0
62	20240621	182900	157216100	9210	9210	9210	9210	357
63	20240621	182800	157216100	9210	9210	9210	9210	0
64	20240621	182700	157216100	9210	9210	9210	9210	0
65	20240621	182600	157216100	9210	9210	9210	9210	0
66	20240621	182500	157216100	9210	9210	9210	9210	0
67	20240621	182400	157216100	9210	9210	9210	9210	0
68	20240621	182300	157216100	9210	9210	9210	9210	0
69	20240621	182200	157216100	9210	9210	9210	9210	0
70	20240621	182100	157216100	9210	9210	9210	9210	0
71	20240621	182000	157216100	9210	9210	9210	9210	0
72	20240621	181900	157216100	9210	9210	9210	9210	0
73	20240621	181800	157216100	9210	9210	9210	9210	0
74	20240621	181700	157216100	9210	9210	9210	9210	0
75	20240621	181600	157216100	9210	9210	9210	9210	0
76	20240621	181500	157216100	9210	9210	9210	9210	0
77	20240621	181400	157216100	9210	9210	9210	9210	0
78	20240621	181300	157216100	9210	9210	9210	9210	0
79	20240621	181200	157216100	9210	9210	9210	9210	0
80	20240621	181100	157216100	9210	9210	9210	9210	0
81	20240621	181000	157216100	9210	9210	9210	9210	0
82	20240621	180900	157216100	9210	9210	9210	9210	0
83	20240621	180800	157216100	9210	9210	9210	9210	0
84	20240621	180700	157216100	9210	9210	9210	9210	0
85	20240621	180600	157216100	9210	9210	9210	9210	0
86	20240621	180500	157216100	9210	9210	9210	9210	0
87	20240621	180400	157216100	9210	9210	9210	9210	0
88	20240621	180300	157216100	9210	9210	9210	9210	0
89	20240621	180200	157216100	9210	9210	9210	9210	0
90	20240621	180100	157216100	9210	9210	9210	9210	0
91	20240621	180000	157216100	9210	9210	9210	9210	0
92	20240621	175900	157216100	9210	9210	9210	9210	357
93	20240621	175800	157216100	9210	9210	9210	9210	0
94	20240621	175700	157216100	9210	9210	9210	9210	0
95	20240621	175600	157216100	9210	9210	9210	9210	0
96	20240621	175500	157216100	9210	9210	9210	9210	0
97	20240621	175400	157216100	9210	9210	9210	9210	0
98	20240621	175300	157216100	9210	9210	9210	9210	0
99	20240621	175200	157216100	9210	9210	9210	9210	0
100	20240621	175100	157216100	9210	9210	9210	9210	0
101	20240621	175000	157216100	9210	9210	9210	9210	0
102	20240621	174900	157216100	9210	9210	9210	9210	0
103	20240621	174800	157216100	9210	9210	9210	9210	0
104	20240621	174700	157216100	9210	9210	9210	9210	0
105	20240621	174600	157216100	9210	9210	9210	9210	0
106	20240621	174500	157216100	9210	9210	9210	9210	0
107	20240621	174400	157216100	9210	9210	9210	9210	0
108	20240621	174300	157216100	9210	9210	9210	9210	0
109	20240621	174200	157216100	9210	9210	9210	9210	0
110	20240621	174100	157216100	9210	9210	9210	9210	0
111	20240621	174000	157216100	9210	9210	9210	9210	0
112	20240621	173900	157216100	9210	9210	9210	9210	0
113	20240621	173800	157216100	9210	9210	9210	9210	0
114	20240621	173700	157216100	9210	9210	9210	9210	0
115	20240621	173600	157216100	9210	9210	9210	9210	0
116	20240621	173500	157216100	9210	9210	9210	9210	0
117	20240621	173400	157216100	9210	9210	9210	9210	0
118	20240621	173300	157216100	9210	9210	9210	9210	0
119	20240621	173200	157216100	9210	9210	9210	9210	0
120	20240621	173100	157216100	9210	9210	9210	9210	0
121	20240621	173000	157216100	9210	9210	9210	9210	0
122	20240621	172900	157216100	9210	9210	9210	9210	357
123	20240621	172800	157216100	9210	9210	9210	9210	0
124	20240621	172700	157216100	9210	9210	9210	9210	0
125	20240621	172600	157216100	9210	9210	9210	9210	0
126	20240621	172500	157216100	9210	9210	9210	9210	0
127	20240621	172400	157216100	9210	9210	9210	9210	0
128	20240621	172300	157216100	9210	9210	9210	9210	0
129	20240621	172200	157216100	9210	9210	9210	9210	0
130	20240621	172100	157216100	9210	9210	9210	9210	0
131	20240621	172000	157216100	9210	9210	9210	9210	0
132	20240621	171900	157216100	9210	9210	9210	9210	0
133	20240621	171800	157216100	9210	9210	9210	9210	0
134	20240621	171700	157216100	9210	9210	9210	9210	0
135	20240621	171600	157216100	9210	9210	9210	9210	0
136	20240621	171500	157216100	9210	9210	9210	9210	0
137	20240621	171400	157216100	9210	9210	9210	9210	0
138	20240621	171300	157216100	9210	9210	9210	9210	0
139	20240621	171200	157216100	9210	9210	9210	9210	0
140	20240621	171100	157216100	9210	9210	9210	9210	0
141	20240621	171000	157216100	9210	9210	9210	9210	0
142	20240621	170900	157216100	9210	9210	9210	9210	0
143	20240621	170800	157216100	9210	9210	9210	9210	0
144	20240621	170700	157216100	9210	9210	9210	9210	0
145	20240621	170600	157216100	9210	9210	9210	9210	0
146	20240621	170500	157216100	9210	9210	9210	9210	0
147	20240621	170400	157216100	9210	9210	9210	9210	0
148	20240621	170300	157216100	9210	9210	9210	9210	0
149	20240621	170200	157216100	9210	9210	9210	9210	0
150	20240621	170100	157216100	9210	9210	9210	9210	0
151	20240621	170000	157216100	9210	9210	9210	9210	0
152	20240621	165900	157216100	9210	9210	9210	9210	357
153	20240621	165800	157216100	9210	9210	9210	9210	0
154	20240621	165700	157216100	9210	9210	9210	9210	0
155	20240621	165600	157216100	9210	9210	9210	9210	0
156	20240621	165500	157216100	9210	9210	9210	9210	0
157	20240621	165400	157216100	9210	9210	9210	9210	0
158	20240621	165300	157216100	9210	9210	9210	9210	0
159	20240621	165200	157216100	9210	9210	9210	9210	0
160	20240621	165100	157216100	9210	9210	9210	9210	0
161	20240621	165000	157216100	9210	9210	9210	9210	0
162	20240621	164900	157216100	9210	9210	9210	9210	0
163	20240621	164800	157216100	9210	9210	9210	9210	0
164	20240621	164700	157216100	9210	9210	9210	9210	0
165	20240621	164600	157216100	9210	9210	9210	9210	0
166	20240621	164500	157216100	9210	9210	9210	9210	0
167	20240621	164400	157216100	9210	9210	9210	9210	0
168	20240621	164300	157216100	9210	9210	9210	9210	0
169	20240621	164200	157216100	9210	9210	9210	9210	0
170	20240621	164100	157216100	9210	9210	9210	9210	0
171	20240621	164000	157216100	9210	9210	9210	9210	0
172	20240621	163900	157216100	9210	9210	9210	9210	0
173	20240621	163800	157216100	9210	9210	9210	9210	0
174	20240621	163700	157216100	9210	9210	9210	9210	0
175	20240621	163600	157216100	9210	9210	9210	9210	0
176	20240621	163500	157216100	9210	9210	9210	9210	0
177	20240621	163400	157216100	9210	9210	9210	9210	0
178	20240621	163300	157216100	9210	9210	9210	9210	0
179	20240621	163200	157216100	9210	9210	9210	9210	0
180	20240621	163100	157216100	9210	9210	9210	9210	0
181	20240621	163000	157216100	9210	9210	9210	9210	0
182	20240621	162900	157216100	9210	9210	9210	9210	357
183	20240621	162800	157216100	9210	9210	9210	9210	0
184	20240621	162700	157216100	9210	9210	9210	9210	0
185	20240621	162600	157216100	9210	9210	9210	9210	0
186	20240621	162500	157216100	9210	9210	9210	9210	0
187	20240621	162400	157216100	9210	9210	9210	9210	0
188	20240621	162300	157216100	9210	9210	9210	9210	0
189	20240621	162200	157216100	9210	9210	9210	9210	0
190	20240621	162100	157216100	9210	9210	9210	9210	0
191	20240621	162000	157216100	9210	9210	9210	9210	0
192	20240621	161900	157216100	9210	9210	9210	9210	0
193	20240621	161800	157216100	9210	9210	9210	9210	0
194	20240621	161700	157216100	9210	9210	9210	9210	0
195	20240621	161600	157216100	9210	9210	9210	9210	0
196	20240621	161500	157216100	9210	9210	9210	9210	0
197	20240621	161400	157216100	9210	9210	9210	9210	0
198	20240621	161300	157216100	9210	9210	9210	9210	0
199	20240621	161200	157216100	9210	9210	9210	9210	0
200	20240621	161100	157216100	9210	9210	9210	9210	0
201	20240621	161000	157216100	9210	9210	9210	9210	0
202	20240621	160900	157216100	9210	9210	9210	9210	0
203	20240621	160800	157216100	9210	9210	9210	9210	0
204	20240621	160700	157216100	9210	9210	9210	9210	0
205	20240621	160600	157216100	9210	9210	9210	9210	0
206	20240621	160500	157216100	9210	9210	9210	9210	0
207	20240621	160400	157216100	9210	9210	9210	9210	0
208	20240621	160300	157216100	9210	9210	9210	9210	0
209	20240621	160200	157216100	9210	9210	9210	9210	0
210	20240621	160100	157216100	9210	9210	9210	9210	0
211	20240621	160000	157216100	9210	9210	9210	9210	0
212	20240621	155900	157216100	9210	9210	9210	9210	357
213	20240621	155800	157216100	9210	9210	9210	9210	0
214	20240621	155700	157216100	9210	9210	9210	9210	0
215	20240621	155600	157216100	9210	9210	9210	9210	0
216	20240621	155500	157216100	9210	9210	9210	9210	0
217	20240621	155400	157216100	9210	9210	9210	9210	0
218	20240621	155300	157216100	9210	9210	9210	9210	0
219	20240621	155200	157216100	9210	9210	9210	9210	0
220	20240621	155100	157216100	9210	9210	9210	9210	0
221	20240621	155000	157216100	9210	9210	9210	9210	0
222	20240621	154900	157216100	9210	9210	9210	9210	0
223	20240621	154800	157216100	9210	9210	9210	9210	0
224	20240621	154700	157216100	9210	9210	9210	9210	0
225	20240621	154600	157216100	9210	9210	9210	9210	0
226	20240621	154500	157216100	9210	9210	9210	9210	0
227	20240621	154400	157216100	9210	9210	9210	9210	0
228	20240621	154300	157216100	9210	9210	9210	9210	0
229	20240621	154200	157216100	9210	9210	9210	9210	0
230	20240621	154100	157216100	9210	9210	9210	9210	0
231	20240621	154000	157216100	9210	9210	9210	9210	0
232	20240621	153900	157216100	9210	9210	9210	9210	0
233	20240621	153800	157216100	9210	9210	9210	9210	0
234	20240621	153700	157216100	9210	9210	9210	9210	0
235	20240621	153600	157216100	9210	9210	9210	9210	0
236	20240621	153500	157216100	9210	9210	9210	9210	0
237	20240621	153400	157216100	9210	9210	9210	9210	0
238	20240621	153300	157216100	9210	9210	9210	9210	0
239	20240621	153200	157216100	9210	9210	9210	9210	0
240	20240621	153100	157216100	9210	9210	9210	9210	0
241	20240621	153000	157216100	9210	9210	9210	9210	357
242	20240621	152900	153928130	9230	9230	9230	9230	0
243	20240621	152800	153928130	9230	9230	9230	9230	0
244	20240621	152700	153928130	9230	9230	9230	9230	0
245	20240621	152600	153928130	9230	9230	9230	9230	0
246	20240621	152500	153928130	9230	9230	9230	9230	0
247	20240621	152400	153928130	9230	9230	9230	9230	0
248	20240621	152300	153928130	9230	9230	9230	9230	0
249	20240621	152200	153928130	9230	9230	9230	9230	0
250	20240621	152100	153928130	9230	9230	9230	9230	0
251	20240621	152000	153928130	9230	9230	9230	9230	0
252	20240621	151900	153928130	9230	9230	9230	9230	0
253	20240621	151800	153928130	9230	9230	9230	9230	0
254	20240621	151700	153928130	9230	9230	9230	9230	0
255	20240621	151600	153928130	9230	9230	9230	9230	0
256	20240621	151500	153928130	9230	9230	9230	9230	0
257	20240621	151400	153928130	9230	9230	9230	9230	0
258	20240621	151300	153928130	9230	9210	9230	9210	506
259	20240621	151200	149266730	9210	9210	9210	9210	0
260	20240621	151100	149266730	9210	9200	9210	9200	163
261	20240621	151000	147767120	9190	9190	9190	9190	0
262	20240621	150900	147767120	9190	9190	9190	9190	62
263	20240621	150800	147197340	9200	9200	9200	9200	0
264	20240621	150700	147197340	9200	9200	9200	9200	0
265	20240621	150600	147197340	9200	9200	9200	9200	0
266	20240621	150500	147197340	9200	9200	9200	9200	0
267	20240621	150400	147197340	9200	9200	9200	9200	26
268	20240621	150300	146958140	9190	9190	9190	9190	0
269	20240621	150200	146958140	9190	9190	9190	9190	0
270	20240621	150100	146958140	9190	9190	9190	9190	0
271	20240621	150000	146958140	9190	9190	9190	9190	0
272	20240621	145900	146958140	9190	9190	9190	9190	5
273	20240621	145800	146912190	9200	9200	9200	9200	0
274	20240621	145700	146912190	9200	9200	9200	9200	0
275	20240621	145600	146912190	9200	9190	9200	9190	360
276	20240621	145500	143600290	9180	9180	9180	9180	120
277	20240621	145400	142498690	9190	9190	9190	9190	190
278	20240621	145300	140752590	9190	9190	9190	9190	0
279	20240621	145200	140752590	9190	9190	9190	9190	0
280	20240621	145100	140752590	9190	9190	9190	9190	0
281	20240621	145000	140752590	9190	9190	9190	9190	0
282	20240621	144900	140752590	9190	9190	9190	9190	209
283	20240621	144800	138831880	9180	9180	9180	9180	0
284	20240621	144700	138831880	9180	9180	9180	9180	0
285	20240621	144600	138831880	9180	9180	9180	9180	0
286	20240621	144500	138831880	9180	9180	9180	9180	0
287	20240621	144400	138831880	9180	9180	9180	9180	145
288	20240621	144300	137500780	9180	9180	9180	9180	0
289	20240621	144200	137500780	9180	9180	9180	9180	0
290	20240621	144100	137500780	9180	9180	9180	9180	0
291	20240621	144000	137500780	9180	9180	9180	9180	0
292	20240621	143900	137500780	9180	9180	9180	9180	0
293	20240621	143800	137500780	9180	9180	9180	9180	0
294	20240621	143700	137500780	9180	9180	9180	9180	0
295	20240621	143600	137500780	9180	9180	9180	9180	0
296	20240621	143500	137500780	9180	9180	9180	9180	0
297	20240621	143400	137500780	9180	9180	9180	9180	0
298	20240621	143300	137500780	9180	9180	9180	9180	0
299	20240621	143200	137500780	9180	9180	9180	9180	0
300	20240621	143100	137500780	9180	9180	9180	9180	0
301	20240621	143000	137500780	9180	9180	9180	9180	0
302	20240621	142900	137500780	9180	9180	9180	9180	0
303	20240621	142800	137500780	9180	9180	9180	9180	0
304	20240621	142700	137500780	9180	9180	9180	9180	0
305	20240621	142600	137500780	9180	9180	9180	9180	0
306	20240621	142500	137500780	9180	9180	9180	9180	0
307	20240621	142400	137500780	9180	9180	9180	9180	0
308	20240621	142300	137500780	9180	9180	9180	9180	0
309	20240621	142200	137500780	9180	9180	9180	9180	0
310	20240621	142100	137500780	9180	9180	9180	9180	0
311	20240621	142000	137500780	9180	9180	9180	9180	0
312	20240621	141900	137500780	9180	9180	9180	9180	0
313	20240621	141800	137500780	9180	9180	9180	9180	0
314	20240621	141700	137500780	9180	9180	9180	9180	2
315	20240621	141600	137482420	9190	9190	9190	9190	0
316	20240621	141500	137482420	9190	9190	9190	9190	0
317	20240621	141400	137482420	9190	9190	9190	9190	0
318	20240621	141300	137482420	9190	9180	9190	9180	360
319	20240621	141200	134176020	9190	9190	9190	9190	0
320	20240621	141100	134176020	9190	9190	9190	9190	0
321	20240621	141000	134176020	9190	9190	9190	9190	2
322	20240621	140900	134157640	9180	9180	9180	9180	100
323	20240621	140800	133239640	9190	9190	9190	9190	0
324	20240621	140700	133239640	9190	9190	9190	9190	0
325	20240621	140600	133239640	9190	9190	9190	9190	0
326	20240621	140500	133239640	9190	9190	9190	9190	1
327	20240621	140400	133230450	9180	9180	9180	9180	135
328	20240621	140300	131991150	9180	9180	9180	9180	1
329	20240621	140200	131981970	9160	9160	9160	9160	0
330	20240621	140100	131981970	9160	9160	9160	9160	0
331	20240621	140000	131981970	9160	9160	9160	9160	0
332	20240621	135900	131981970	9160	9160	9160	9160	0
333	20240621	135800	131981970	9160	9160	9160	9160	0
334	20240621	135700	131981970	9160	9160	9160	9160	0
335	20240621	135600	131981970	9160	9160	9160	9160	0
336	20240621	135500	131981970	9160	9160	9160	9160	0
337	20240621	135400	131981970	9160	9160	9160	9160	0
338	20240621	135300	131981970	9160	9160	9160	9160	0
339	20240621	135200	131981970	9160	9160	9160	9160	0
340	20240621	135100	131981970	9160	9160	9160	9160	0
341	20240621	135000	131981970	9160	9160	9160	9160	63
342	20240621	134900	131404890	9160	9160	9160	9160	0
343	20240621	134800	131404890	9160	9160	9160	9160	0
344	20240621	134700	131404890	9160	9160	9160	9160	0
345	20240621	134600	131404890	9160	9160	9160	9160	0
346	20240621	134500	131404890	9160	9160	9160	9160	0
347	20240621	134400	131404890	9160	9160	9160	9160	0
348	20240621	134300	131404890	9160	9160	9160	9160	0
349	20240621	134200	131404890	9160	9160	9160	9160	0
350	20240621	134100	131404890	9160	9160	9160	9160	0
351	20240621	134000	131404890	9160	9160	9160	9160	0
352	20240621	133900	131404890	9160	9160	9160	9160	0
353	20240621	133800	131404890	9160	9160	9160	9160	0
354	20240621	133700	131404890	9160	9160	9160	9160	0
355	20240621	133600	131404890	9160	9160	9160	9160	0
356	20240621	133500	131404890	9160	9160	9160	9160	500
357	20240621	133400	126824890	9180	9180	9180	9180	0
358	20240621	133300	126824890	9180	9180	9180	9180	0
359	20240621	133200	126824890	9180	9180	9180	9180	0
360	20240621	133100	126824890	9180	9180	9180	9180	0
361	20240621	133000	126824890	9180	9180	9180	9180	0
362	20240621	132900	126824890	9180	9180	9180	9180	0
363	20240621	132800	126824890	9180	9180	9180	9180	0
364	20240621	132700	126824890	9180	9180	9180	9180	0
365	20240621	132600	126824890	9180	9180	9180	9180	64
366	20240621	132500	126237370	9190	9190	9190	9190	0
367	20240621	132400	126237370	9190	9190	9190	9190	0
368	20240621	132300	126237370	9190	9190	9190	9190	0
369	20240621	132200	126237370	9190	9190	9190	9190	0
370	20240621	132100	126237370	9190	9190	9190	9190	0
371	20240621	132000	126237370	9190	9190	9190	9190	1
372	20240621	131900	126228180	9170	9170	9170	9170	0
373	20240621	131800	126228180	9170	9170	9170	9170	100
374	20240621	131700	125311180	9180	9180	9180	9180	50
375	20240621	131600	124852180	9170	9170	9170	9170	0
376	20240621	131500	124852180	9170	9170	9170	9170	1235
377	20240621	131400	113527230	9160	9160	9160	9160	0
378	20240621	131300	113527230	9160	9160	9160	9160	100
379	20240621	131200	112611230	9170	9170	9170	9170	0
380	20240621	131100	112611230	9170	9170	9170	9170	0
381	20240621	131000	112611230	9170	9170	9170	9170	0
382	20240621	130900	112611230	9170	9170	9170	9170	0
383	20240621	130800	112611230	9170	9170	9170	9170	0
384	20240621	130700	112611230	9170	9170	9170	9170	0
385	20240621	130600	112611230	9170	9170	9170	9170	0
386	20240621	130500	112611230	9170	9170	9170	9170	0
387	20240621	130400	112611230	9170	9170	9170	9170	0
388	20240621	130300	112611230	9170	9170	9170	9170	0
389	20240621	130200	112611230	9170	9170	9170	9170	0
390	20240621	130100	112611230	9170	9170	9170	9170	0
391	20240621	130000	112611230	9170	9170	9170	9170	1
392	20240621	125900	112602060	9170	9170	9170	9170	0
393	20240621	125800	112602060	9170	9170	9170	9170	100
394	20240621	125700	111685060	9170	9170	9170	9170	0
395	20240621	125600	111685060	9170	9170	9170	9170	0
396	20240621	125500	111685060	9170	9170	9170	9170	0
397	20240621	125400	111685060	9170	9170	9170	9170	0
398	20240621	125300	111685060	9170	9170	9170	9170	0
399	20240621	125200	111685060	9170	9170	9170	9170	0
400	20240621	125100	111685060	9170	9170	9170	9170	0
401	20240621	125000	111685060	9170	9170	9170	9170	0
402	20240621	124900	111685060	9170	9170	9170	9170	1
403	20240621	124800	111675890	9160	9160	9160	9160	0
404	20240621	124700	111675890	9160	9160	9160	9160	0
405	20240621	124600	111675890	9160	9160	9160	9160	0
406	20240621	124500	111675890	9160	9160	9160	9160	0
407	20240621	124400	111675890	9160	9160	9160	9160	0
408	20240621	124300	111675890	9160	9160	9160	9160	0
409	20240621	124200	111675890	9160	9160	9160	9160	0
410	20240621	124100	111675890	9160	9160	9160	9160	0
411	20240621	124000	111675890	9160	9160	9160	9160	0
412	20240621	123900	111675890	9160	9160	9160	9160	0
413	20240621	123800	111675890	9160	9160	9160	9160	0
414	20240621	123700	111675890	9160	9160	9160	9160	3
415	20240621	123600	111648410	9150	9150	9150	9150	0
416	20240621	123500	111648410	9150	9150	9150	9150	0
417	20240621	123400	111648410	9150	9150	9150	9150	0
418	20240621	123300	111648410	9150	9150	9150	9150	0
419	20240621	123200	111648410	9150	9150	9150	9150	0
420	20240621	123100	111648410	9150	9150	9150	9150	1
421	20240621	123000	111639260	9160	9160	9160	9160	0
422	20240621	122900	111639260	9160	9160	9160	9160	0
423	20240621	122800	111639260	9160	9160	9160	9160	0
424	20240621	122700	111639260	9160	9160	9160	9160	0
425	20240621	122600	111639260	9160	9160	9160	9160	5
426	20240621	122500	111593460	9150	9150	9150	9150	0
427	20240621	122400	111593460	9150	9150	9150	9150	0
428	20240621	122300	111593460	9150	9150	9150	9150	0
429	20240621	122200	111593460	9150	9150	9150	9150	0
430	20240621	122100	111593460	9150	9150	9150	9150	0
431	20240621	122000	111593460	9150	9150	9150	9150	0
432	20240621	121900	111593460	9150	9150	9150	9150	0
433	20240621	121800	111593460	9150	9150	9150	9150	700
434	20240621	121700	105188460	9150	9150	9150	9150	0
435	20240621	121600	105188460	9150	9150	9150	9150	0
436	20240621	121500	105188460	9150	9150	9150	9150	0
437	20240621	121400	105188460	9150	9150	9150	9150	0
438	20240621	121300	105188460	9150	9150	9150	9150	0
439	20240621	121200	105188460	9150	9150	9150	9150	0
440	20240621	121100	105188460	9150	9150	9150	9150	0
441	20240621	121000	105188460	9150	9150	9150	9150	0
442	20240621	120900	105188460	9150	9150	9150	9150	0
443	20240621	120800	105188460	9150	9150	9150	9150	0
444	20240621	120700	105188460	9150	9150	9150	9150	0
445	20240621	120600	105188460	9150	9150	9150	9150	0
446	20240621	120500	105188460	9150	9150	9150	9150	0
447	20240621	120400	105188460	9150	9150	9150	9150	0
448	20240621	120300	105188460	9150	9150	9150	9150	1300
449	20240621	120200	93293460	9150	9150	9150	9150	0
450	20240621	120100	93293460	9150	9150	9150	9150	0
451	20240621	120000	93293460	9150	9150	9150	9150	0
452	20240621	115900	93293460	9150	9150	9150	9150	0
453	20240621	115800	93293460	9150	9150	9150	9150	1000
454	20240621	115700	84143460	9150	9150	9150	9150	0
455	20240621	115600	84143460	9150	9150	9150	9150	0
456	20240621	115500	84143460	9150	9150	9150	9150	0
457	20240621	115400	84143460	9150	9150	9150	9150	0
458	20240621	115300	84143460	9150	9150	9150	9150	0
459	20240621	115200	84143460	9150	9150	9150	9150	1000
460	20240621	115100	74993460	9160	9160	9160	9160	0
461	20240621	115000	74993460	9160	9160	9160	9160	0
462	20240621	114900	74993460	9160	9160	9160	9160	0
463	20240621	114800	74993460	9160	9160	9160	9160	0
464	20240621	114700	74993460	9160	9160	9160	9160	0
465	20240621	114600	74993460	9160	9160	9160	9160	0
466	20240621	114500	74993460	9160	9160	9160	9160	0
467	20240621	114400	74993460	9160	9160	9160	9160	0
468	20240621	114300	74993460	9160	9160	9160	9160	0
469	20240621	114200	74993460	9160	9160	9160	9160	0
470	20240621	114100	74993460	9160	9160	9160	9160	0
471	20240621	114000	74993460	9160	9160	9160	9160	0
472	20240621	113900	74993460	9160	9160	9160	9160	0
473	20240621	113800	74993460	9160	9160	9160	9160	0
474	20240621	113700	74993460	9160	9160	9160	9160	0
475	20240621	113600	74993460	9160	9150	9160	9150	104
476	20240621	113500	74041850	9150	9150	9150	9150	0
477	20240621	113400	74041850	9150	9150	9150	9150	0
478	20240621	113300	74041850	9150	9150	9150	9150	0
479	20240621	113200	74041850	9150	9150	9150	9150	0
480	20240621	113100	74041850	9150	9150	9150	9150	0
481	20240621	113000	74041850	9150	9150	9150	9150	0
482	20240621	112900	74041850	9150	9150	9150	9150	0
483	20240621	112800	74041850	9150	9150	9150	9150	0
484	20240621	112700	74041850	9150	9150	9150	9150	0
485	20240621	112600	74041850	9150	9150	9150	9150	0
486	20240621	112500	74041850	9150	9150	9150	9150	0
487	20240621	112400	74041850	9150	9150	9150	9150	251
488	20240621	112300	71745200	9150	9150	9150	9150	0
489	20240621	112200	71745200	9150	9150	9150	9150	0
490	20240621	112100	71745200	9150	9150	9150	9150	0
491	20240621	112000	71745200	9150	9150	9150	9150	0
492	20240621	111900	71745200	9150	9150	9150	9150	0
493	20240621	111800	71745200	9150	9150	9150	9150	0
494	20240621	111700	71745200	9150	9150	9150	9150	0
495	20240621	111600	71745200	9150	9150	9150	9150	0
496	20240621	111500	71745200	9150	9150	9150	9150	0
497	20240621	111400	71745200	9150	9150	9150	9150	500
498	20240621	111300	67170200	9150	9150	9150	9150	0
499	20240621	111200	67170200	9150	9150	9150	9150	0
500	20240621	111100	67170200	9150	9150	9150	9150	0
501	20240621	111000	67170200	9150	9150	9150	9150	0
502	20240621	110900	67170200	9150	9150	9150	9150	54
503	20240621	110800	66676100	9160	9160	9160	9160	1
504	20240621	110700	66666940	9150	9150	9150	9150	0
505	20240621	110600	66666940	9150	9150	9150	9150	0
506	20240621	110500	66666940	9150	9150	9150	9150	0
507	20240621	110400	66666940	9150	9150	9150	9150	0
508	20240621	110300	66666940	9150	9150	9150	9150	966
509	20240621	110200	57828040	9150	9150	9150	9150	0
510	20240621	110100	57828040	9150	9150	9150	9150	0
511	20240621	110000	57828040	9150	9150	9150	9150	0
512	20240621	105900	57828040	9150	9150	9150	9150	350
513	20240621	105800	54625540	9150	9150	9150	9150	1100
514	20240621	105700	44560540	9150	9150	9150	9150	0
515	20240621	105600	44560540	9150	9150	9150	9150	0
516	20240621	105500	44560540	9150	9150	9150	9150	0
517	20240621	105400	44560540	9150	9150	9150	9150	1
518	20240621	105300	44551390	9150	9150	9150	9150	156
519	20240621	105200	43123990	9150	9150	9150	9150	0
520	20240621	105100	43123990	9150	9150	9150	9150	0
521	20240621	105000	43123990	9150	9150	9150	9150	0
522	20240621	104900	43123990	9150	9160	9160	9150	34
523	20240621	104800	42812840	9200	9200	9200	9200	0
524	20240621	104700	42812840	9200	9200	9200	9200	0
525	20240621	104600	42812840	9200	9200	9200	9200	0
526	20240621	104500	42812840	9200	9200	9200	9200	0
527	20240621	104400	42812840	9200	9200	9200	9200	0
528	20240621	104300	42812840	9200	9200	9200	9200	0
529	20240621	104200	42812840	9200	9200	9200	9200	0
530	20240621	104100	42812840	9200	9200	9200	9200	0
531	20240621	104000	42812840	9200	9200	9200	9200	0
532	20240621	103900	42812840	9200	9200	9200	9200	1
533	20240621	103800	42803640	9200	9200	9200	9200	1
534	20240621	103700	42794440	9150	9150	9150	9150	0
535	20240621	103600	42794440	9150	9150	9150	9150	299
536	20240621	103500	40058590	9150	9160	9160	9150	145
537	20240621	103400	38731820	9160	9160	9160	9160	0
538	20240621	103300	38731820	9160	9160	9160	9160	0
539	20240621	103200	38731820	9160	9170	9170	9160	5
540	20240621	103100	38686010	9170	9170	9170	9170	0
541	20240621	103000	38686010	9170	9190	9190	9170	9
542	20240621	102900	38603390	9200	9200	9200	9200	0
543	20240621	102800	38603390	9200	9200	9200	9200	0
544	20240621	102700	38603390	9200	9200	9200	9200	0
545	20240621	102600	38603390	9200	9200	9200	9200	0
546	20240621	102500	38603390	9200	9200	9200	9200	0
547	20240621	102400	38603390	9200	9200	9200	9200	1
548	20240621	102300	38594190	9200	9200	9200	9200	6
549	20240621	102200	38538990	9200	9200	9200	9200	0
550	20240621	102100	38538990	9200	9200	9200	9200	0
551	20240621	102000	38538990	9200	9200	9200	9200	2
552	20240621	101900	38520590	9200	9200	9200	9200	0
553	20240621	101800	38520590	9200	9200	9200	9200	0
554	20240621	101700	38520590	9200	9200	9200	9200	0
555	20240621	101600	38520590	9200	9200	9200	9200	1
556	20240621	101500	38511390	9200	9200	9200	9200	0
557	20240621	101400	38511390	9200	9200	9200	9200	0
558	20240621	101300	38511390	9200	9200	9200	9200	0
559	20240621	101200	38511390	9200	9200	9200	9200	0
560	20240621	101100	38511390	9200	9200	9200	9200	11
561	20240621	101000	38410190	9200	9200	9200	9200	0
562	20240621	100900	38410190	9200	9200	9200	9200	0
563	20240621	100800	38410190	9200	9200	9200	9200	0
564	20240621	100700	38410190	9200	9200	9200	9200	0
565	20240621	100600	38410190	9200	9200	9200	9200	0
566	20240621	100500	38410190	9200	9200	9200	9200	0
567	20240621	100400	38410190	9200	9200	9200	9200	0
568	20240621	100300	38410190	9200	9200	9200	9200	0
569	20240621	100200	38410190	9200	9200	9200	9200	0
570	20240621	100100	38410190	9200	9200	9200	9200	0
571	20240621	100000	38410190	9200	9200	9200	9200	0
572	20240621	095900	38410190	9200	9200	9200	9200	0
573	20240621	095800	38410190	9200	9200	9200	9200	0
574	20240621	095700	38410190	9200	9200	9200	9200	28
575	20240621	095600	38152590	9200	9200	9200	9200	3
576	20240621	095500	38124990	9150	9150	9150	9150	0
577	20240621	095400	38124990	9150	9150	9150	9150	0
578	20240621	095300	38124990	9150	9150	9150	9150	0
579	20240621	095200	38124990	9150	9150	9150	9150	0
580	20240621	095100	38124990	9150	9150	9150	9150	0
581	20240621	095000	38124990	9150	9150	9150	9150	0
582	20240621	094900	38124990	9150	9170	9170	9150	205
583	20240621	094800	36248140	9190	9190	9190	9190	0
584	20240621	094700	36248140	9190	9190	9190	9190	0
585	20240621	094600	36248140	9190	9190	9190	9190	0
586	20240621	094500	36248140	9190	9190	9190	9190	0
587	20240621	094400	36248140	9190	9190	9190	9190	0
588	20240621	094300	36248140	9190	9190	9190	9190	0
589	20240621	094200	36248140	9190	9190	9190	9190	0
590	20240621	094100	36248140	9190	9190	9190	9190	0
591	20240621	094000	36248140	9190	9190	9190	9190	0
592	20240621	093900	36248140	9190	9190	9190	9190	1
593	20240621	093800	36238950	9150	9150	9150	9150	0
594	20240621	093700	36238950	9150	9150	9150	9150	0
595	20240621	093600	36238950	9150	9150	9150	9150	0
596	20240621	093500	36238950	9150	9150	9150	9150	537
597	20240621	093400	31325400	9150	9150	9150	9150	0
598	20240621	093300	31325400	9150	9150	9150	9150	0
599	20240621	093200	31325400	9150	9150	9150	9150	0
600	20240621	093100	31325400	9150	9150	9150	9150	0
601	20240621	093000	31325400	9150	9150	9150	9150	0
602	20240621	092900	31325400	9150	9150	9150	9150	0
603	20240621	092800	31325400	9150	9150	9150	9150	8
604	20240621	092700	31252200	9150	9150	9150	9150	0
605	20240621	092600	31252200	9150	9160	9160	9150	200
606	20240621	092500	29422190	9150	9150	9150	9150	0
607	20240621	092400	29422190	9150	9150	9150	9150	0
608	20240621	092300	29422190	9150	9150	9150	9150	0
609	20240621	092200	29422190	9150	9150	9150	9150	50
610	20240621	092100	28964690	9210	9200	9210	9200	6
611	20240621	092000	28909470	9200	9200	9200	9200	1
612	20240621	091900	28900270	9160	9160	9160	9160	73
613	20240621	091800	28231590	9150	9150	9150	9150	0
614	20240621	091700	28231590	9150	9200	9200	9150	200
615	20240621	091600	26396580	9200	9200	9200	9200	47
616	20240621	091500	25964180	9200	9150	9200	9150	406
617	20240621	091400	22249010	9150	9150	9150	9150	0
618	20240621	091300	22249010	9150	9150	9160	9150	174
619	20240621	091200	20656900	9180	9180	9180	9180	0
620	20240621	091100	20656900	9180	9180	9180	9180	0
621	20240621	091000	20656900	9180	9180	9180	9180	100
622	20240621	090900	19738900	9150	9150	9150	9150	0
623	20240621	090800	19738900	9150	9150	9150	9150	762
624	20240621	090700	12766600	9150	9150	9150	9150	43
625	20240621	090600	12373150	9150	9180	9180	9140	1338
626	20240621	090500	129040	9190	9190	9190	9190	1
627	20240621	090400	119850	9200	9200	9200	9200	1
628	20240621	090300	110650	9200	9210	9210	9200	5
629	20240621	090200	64640	9220	9220	9220	9220	0
630	20240621	090100	64640	9220	9220	9220	9220	1
631	20240621	090000	55420	9230	9240	9240	9230	6