KissMeData/049430/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193200	141601470	9160	9160	9160	9160	465
3	20240626	193100	141601470	9160	9160	9160	9160	0
4	20240626	193000	141601470	9160	9160	9160	9160	0
5	20240626	192900	141601470	9160	9160	9160	9160	0
6	20240626	192800	141601470	9160	9160	9160	9160	0
7	20240626	192700	141601470	9160	9160	9160	9160	0
8	20240626	192600	141601470	9160	9160	9160	9160	0
9	20240626	192500	141601470	9160	9160	9160	9160	0
10	20240626	192400	141601470	9160	9160	9160	9160	0
11	20240626	192300	141601470	9160	9160	9160	9160	0
12	20240626	192200	141601470	9160	9160	9160	9160	0
13	20240626	192100	141601470	9160	9160	9160	9160	0
14	20240626	192000	141601470	9160	9160	9160	9160	0
15	20240626	191900	141601470	9160	9160	9160	9160	0
16	20240626	191800	141601470	9160	9160	9160	9160	0
17	20240626	191700	141601470	9160	9160	9160	9160	0
18	20240626	191600	141601470	9160	9160	9160	9160	0
19	20240626	191500	141601470	9160	9160	9160	9160	0
20	20240626	191400	141601470	9160	9160	9160	9160	0
21	20240626	191300	141601470	9160	9160	9160	9160	0
22	20240626	191200	141601470	9160	9160	9160	9160	0
23	20240626	191100	141601470	9160	9160	9160	9160	0
24	20240626	191000	141601470	9160	9160	9160	9160	0
25	20240626	190900	141601470	9160	9160	9160	9160	0
26	20240626	190800	141601470	9160	9160	9160	9160	0
27	20240626	190700	141601470	9160	9160	9160	9160	0
28	20240626	190600	141601470	9160	9160	9160	9160	0
29	20240626	190500	141601470	9160	9160	9160	9160	0
30	20240626	190400	141601470	9160	9160	9160	9160	0
31	20240626	190300	141601470	9160	9160	9160	9160	0
32	20240626	190200	141601470	9160	9160	9160	9160	465
33	20240626	190100	141601470	9160	9160	9160	9160	0
34	20240626	190000	141601470	9160	9160	9160	9160	0
35	20240626	185900	141601470	9160	9160	9160	9160	0
36	20240626	185800	141601470	9160	9160	9160	9160	0
37	20240626	185700	141601470	9160	9160	9160	9160	0
38	20240626	185600	141601470	9160	9160	9160	9160	0
39	20240626	185500	141601470	9160	9160	9160	9160	0
40	20240626	185400	141601470	9160	9160	9160	9160	0
41	20240626	185300	141601470	9160	9160	9160	9160	0
42	20240626	185200	141601470	9160	9160	9160	9160	0
43	20240626	185100	141601470	9160	9160	9160	9160	0
44	20240626	185000	141601470	9160	9160	9160	9160	0
45	20240626	184900	141601470	9160	9160	9160	9160	0
46	20240626	184800	141601470	9160	9160	9160	9160	0
47	20240626	184700	141601470	9160	9160	9160	9160	0
48	20240626	184600	141601470	9160	9160	9160	9160	0
49	20240626	184500	141601470	9160	9160	9160	9160	0
50	20240626	184400	141601470	9160	9160	9160	9160	0
51	20240626	184300	141601470	9160	9160	9160	9160	0
52	20240626	184200	141601470	9160	9160	9160	9160	0
53	20240626	184100	141601470	9160	9160	9160	9160	0
54	20240626	184000	141601470	9160	9160	9160	9160	0
55	20240626	183900	141601470	9160	9160	9160	9160	0
56	20240626	183800	141601470	9160	9160	9160	9160	0
57	20240626	183700	141601470	9160	9160	9160	9160	0
58	20240626	183600	141601470	9160	9160	9160	9160	0
59	20240626	183500	141601470	9160	9160	9160	9160	0
60	20240626	183400	141601470	9160	9160	9160	9160	0
61	20240626	183300	141601470	9160	9160	9160	9160	0
62	20240626	183200	141601470	9160	9160	9160	9160	465
63	20240626	183100	141601470	9160	9160	9160	9160	0
64	20240626	183000	141601470	9160	9160	9160	9160	0
65	20240626	182900	141601470	9160	9160	9160	9160	0
66	20240626	182800	141601470	9160	9160	9160	9160	0
67	20240626	182700	141601470	9160	9160	9160	9160	0
68	20240626	182600	141601470	9160	9160	9160	9160	0
69	20240626	182500	141601470	9160	9160	9160	9160	0
70	20240626	182400	141601470	9160	9160	9160	9160	0
71	20240626	182300	141601470	9160	9160	9160	9160	0
72	20240626	182200	141601470	9160	9160	9160	9160	0
73	20240626	182100	141601470	9160	9160	9160	9160	0
74	20240626	182000	141601470	9160	9160	9160	9160	0
75	20240626	181900	141601470	9160	9160	9160	9160	0
76	20240626	181800	141601470	9160	9160	9160	9160	0
77	20240626	181700	141601470	9160	9160	9160	9160	0
78	20240626	181600	141601470	9160	9160	9160	9160	0
79	20240626	181500	141601470	9160	9160	9160	9160	0
80	20240626	181400	141601470	9160	9160	9160	9160	0
81	20240626	181300	141601470	9160	9160	9160	9160	0
82	20240626	181200	141601470	9160	9160	9160	9160	0
83	20240626	181100	141601470	9160	9160	9160	9160	0
84	20240626	181000	141601470	9160	9160	9160	9160	0
85	20240626	180900	141601470	9160	9160	9160	9160	0
86	20240626	180800	141601470	9160	9160	9160	9160	0
87	20240626	180700	141601470	9160	9160	9160	9160	0
88	20240626	180600	141601470	9160	9160	9160	9160	0
89	20240626	180500	141601470	9160	9160	9160	9160	0
90	20240626	180400	141601470	9160	9160	9160	9160	0
91	20240626	180300	141601470	9160	9160	9160	9160	0
92	20240626	180200	141601470	9160	9160	9160	9160	465
93	20240626	180100	141601470	9160	9160	9160	9160	0
94	20240626	180000	141601470	9160	9160	9160	9160	0
95	20240626	175900	141601470	9160	9160	9160	9160	0
96	20240626	175800	141601470	9160	9160	9160	9160	0
97	20240626	175700	141601470	9160	9160	9160	9160	0
98	20240626	175600	141601470	9160	9160	9160	9160	0
99	20240626	175500	141601470	9160	9160	9160	9160	0
100	20240626	175400	141601470	9160	9160	9160	9160	0
101	20240626	175300	141601470	9160	9160	9160	9160	0
102	20240626	175200	141601470	9160	9160	9160	9160	0
103	20240626	175100	141601470	9160	9160	9160	9160	0
104	20240626	175000	141601470	9160	9160	9160	9160	0
105	20240626	174900	141601470	9160	9160	9160	9160	0
106	20240626	174800	141601470	9160	9160	9160	9160	0
107	20240626	174700	141601470	9160	9160	9160	9160	0
108	20240626	174600	141601470	9160	9160	9160	9160	0
109	20240626	174500	141601470	9160	9160	9160	9160	0
110	20240626	174400	141601470	9160	9160	9160	9160	0
111	20240626	174300	141601470	9160	9160	9160	9160	0
112	20240626	174200	141601470	9160	9160	9160	9160	0
113	20240626	174100	141601470	9160	9160	9160	9160	0
114	20240626	174000	141601470	9160	9160	9160	9160	0
115	20240626	173900	141601470	9160	9160	9160	9160	0
116	20240626	173800	141601470	9160	9160	9160	9160	0
117	20240626	173700	141601470	9160	9160	9160	9160	0
118	20240626	173600	141601470	9160	9160	9160	9160	0
119	20240626	173500	141601470	9160	9160	9160	9160	0
120	20240626	173400	141601470	9160	9160	9160	9160	0
121	20240626	173300	141601470	9160	9160	9160	9160	0
122	20240626	173200	141601470	9160	9160	9160	9160	465
123	20240626	173100	141601470	9160	9160	9160	9160	0
124	20240626	173000	141601470	9160	9160	9160	9160	0
125	20240626	172900	141601470	9160	9160	9160	9160	0
126	20240626	172800	141601470	9160	9160	9160	9160	0
127	20240626	172700	141601470	9160	9160	9160	9160	0
128	20240626	172600	141601470	9160	9160	9160	9160	0
129	20240626	172500	141601470	9160	9160	9160	9160	0
130	20240626	172400	141601470	9160	9160	9160	9160	0
131	20240626	172300	141601470	9160	9160	9160	9160	0
132	20240626	172200	141601470	9160	9160	9160	9160	0
133	20240626	172100	141601470	9160	9160	9160	9160	0
134	20240626	172000	141601470	9160	9160	9160	9160	0
135	20240626	171900	141601470	9160	9160	9160	9160	0
136	20240626	171800	141601470	9160	9160	9160	9160	0
137	20240626	171700	141601470	9160	9160	9160	9160	0
138	20240626	171600	141601470	9160	9160	9160	9160	0
139	20240626	171500	141601470	9160	9160	9160	9160	0
140	20240626	171400	141601470	9160	9160	9160	9160	0
141	20240626	171300	141601470	9160	9160	9160	9160	0
142	20240626	171200	141601470	9160	9160	9160	9160	0
143	20240626	171100	141601470	9160	9160	9160	9160	0
144	20240626	171000	141601470	9160	9160	9160	9160	0
145	20240626	170900	141601470	9160	9160	9160	9160	0
146	20240626	170800	141601470	9160	9160	9160	9160	0
147	20240626	170700	141601470	9160	9160	9160	9160	0
148	20240626	170600	141601470	9160	9160	9160	9160	0
149	20240626	170500	141601470	9160	9160	9160	9160	0
150	20240626	170400	141601470	9160	9160	9160	9160	0
151	20240626	170300	141601470	9160	9160	9160	9160	0
152	20240626	170200	141601470	9160	9160	9160	9160	465
153	20240626	170100	141601470	9160	9160	9160	9160	0
154	20240626	170000	141601470	9160	9160	9160	9160	0
155	20240626	165900	141601470	9160	9160	9160	9160	0
156	20240626	165800	141601470	9160	9160	9160	9160	0
157	20240626	165700	141601470	9160	9160	9160	9160	0
158	20240626	165600	141601470	9160	9160	9160	9160	0
159	20240626	165500	141601470	9160	9160	9160	9160	0
160	20240626	165400	141601470	9160	9160	9160	9160	0
161	20240626	165300	141601470	9160	9160	9160	9160	0
162	20240626	165200	141601470	9160	9160	9160	9160	0
163	20240626	165100	141601470	9160	9160	9160	9160	0
164	20240626	165000	141601470	9160	9160	9160	9160	0
165	20240626	164900	141601470	9160	9160	9160	9160	0
166	20240626	164800	141601470	9160	9160	9160	9160	0
167	20240626	164700	141601470	9160	9160	9160	9160	0
168	20240626	164600	141601470	9160	9160	9160	9160	0
169	20240626	164500	141601470	9160	9160	9160	9160	0
170	20240626	164400	141601470	9160	9160	9160	9160	0
171	20240626	164300	141601470	9160	9160	9160	9160	0
172	20240626	164200	141601470	9160	9160	9160	9160	0
173	20240626	164100	141601470	9160	9160	9160	9160	0
174	20240626	164000	141601470	9160	9160	9160	9160	0
175	20240626	163900	141601470	9160	9160	9160	9160	0
176	20240626	163800	141601470	9160	9160	9160	9160	0
177	20240626	163700	141601470	9160	9160	9160	9160	0
178	20240626	163600	141601470	9160	9160	9160	9160	0
179	20240626	163500	141601470	9160	9160	9160	9160	0
180	20240626	163400	141601470	9160	9160	9160	9160	0
181	20240626	163300	141601470	9160	9160	9160	9160	0
182	20240626	163200	141601470	9160	9160	9160	9160	465
183	20240626	163100	141601470	9160	9160	9160	9160	0
184	20240626	163000	141601470	9160	9160	9160	9160	0
185	20240626	162900	141601470	9160	9160	9160	9160	0
186	20240626	162800	141601470	9160	9160	9160	9160	0
187	20240626	162700	141601470	9160	9160	9160	9160	0
188	20240626	162600	141601470	9160	9160	9160	9160	0
189	20240626	162500	141601470	9160	9160	9160	9160	0
190	20240626	162400	141601470	9160	9160	9160	9160	0
191	20240626	162300	141601470	9160	9160	9160	9160	0
192	20240626	162200	141601470	9160	9160	9160	9160	0
193	20240626	162100	141601470	9160	9160	9160	9160	0
194	20240626	162000	141601470	9160	9160	9160	9160	0
195	20240626	161900	141601470	9160	9160	9160	9160	0
196	20240626	161800	141601470	9160	9160	9160	9160	0
197	20240626	161700	141601470	9160	9160	9160	9160	0
198	20240626	161600	141601470	9160	9160	9160	9160	0
199	20240626	161500	141601470	9160	9160	9160	9160	0
200	20240626	161400	141601470	9160	9160	9160	9160	0
201	20240626	161300	141601470	9160	9160	9160	9160	0
202	20240626	161200	141601470	9160	9160	9160	9160	0
203	20240626	161100	141601470	9160	9160	9160	9160	0
204	20240626	161000	141601470	9160	9160	9160	9160	0
205	20240626	160900	141601470	9160	9160	9160	9160	0
206	20240626	160800	141601470	9160	9160	9160	9160	0
207	20240626	160700	141601470	9160	9160	9160	9160	0
208	20240626	160600	141601470	9160	9160	9160	9160	0
209	20240626	160500	141601470	9160	9160	9160	9160	0
210	20240626	160400	141601470	9160	9160	9160	9160	0
211	20240626	160300	141601470	9160	9160	9160	9160	0
212	20240626	160200	141601470	9160	9160	9160	9160	465
213	20240626	160100	141601470	9160	9160	9160	9160	0
214	20240626	160000	141601470	9160	9160	9160	9160	0
215	20240626	155900	141601470	9160	9160	9160	9160	0
216	20240626	155800	141601470	9160	9160	9160	9160	0
217	20240626	155700	141601470	9160	9160	9160	9160	0
218	20240626	155600	141601470	9160	9160	9160	9160	0
219	20240626	155500	141601470	9160	9160	9160	9160	0
220	20240626	155400	141601470	9160	9160	9160	9160	0
221	20240626	155300	141601470	9160	9160	9160	9160	0
222	20240626	155200	141601470	9160	9160	9160	9160	0
223	20240626	155100	141601470	9160	9160	9160	9160	0
224	20240626	155000	141601470	9160	9160	9160	9160	0
225	20240626	154900	141601470	9160	9160	9160	9160	0
226	20240626	154800	141601470	9160	9160	9160	9160	0
227	20240626	154700	141601470	9160	9160	9160	9160	0
228	20240626	154600	141601470	9160	9160	9160	9160	0
229	20240626	154500	141601470	9160	9160	9160	9160	0
230	20240626	154400	141601470	9160	9160	9160	9160	0
231	20240626	154300	141601470	9160	9160	9160	9160	0
232	20240626	154200	141601470	9160	9160	9160	9160	0
233	20240626	154100	141601470	9160	9160	9160	9160	0
234	20240626	154000	141601470	9160	9160	9160	9160	0
235	20240626	153900	141601470	9160	9160	9160	9160	0
236	20240626	153800	141601470	9160	9160	9160	9160	0
237	20240626	153700	141601470	9160	9160	9160	9160	0
238	20240626	153600	141601470	9160	9160	9160	9160	0
239	20240626	153500	141601470	9160	9160	9160	9160	0
240	20240626	153400	141601470	9160	9160	9160	9160	0
241	20240626	153300	141601470	9160	9160	9160	9160	0
242	20240626	153200	141601470	9160	9160	9160	9160	465
243	20240626	153100	141601470	9160	9160	9160	9160	0
244	20240626	153000	141601470	9160	9160	9160	9160	465
245	20240626	152900	137342070	9170	9170	9170	9170	0
246	20240626	152800	137342070	9170	9170	9170	9170	0
247	20240626	152700	137342070	9170	9170	9170	9170	0
248	20240626	152600	137342070	9170	9170	9170	9170	0
249	20240626	152500	137342070	9170	9170	9170	9170	0
250	20240626	152400	137342070	9170	9170	9170	9170	0
251	20240626	152300	137342070	9170	9170	9170	9170	0
252	20240626	152200	137342070	9170	9170	9170	9170	0
253	20240626	152100	137342070	9170	9170	9170	9170	0
254	20240626	152000	137342070	9170	9170	9170	9170	0
255	20240626	151900	137342070	9170	9170	9170	9170	0
256	20240626	151800	137342070	9170	9190	9190	9170	815
257	20240626	151700	129860510	9190	9190	9190	9190	1
258	20240626	151600	129851320	9180	9180	9180	9180	0
259	20240626	151500	129851320	9180	9180	9180	9180	0
260	20240626	151400	129851320	9180	9180	9180	9180	0
261	20240626	151300	129851320	9180	9180	9180	9180	0
262	20240626	151200	129851320	9180	9180	9180	9180	64
263	20240626	151100	129263800	9180	9180	9180	9180	0
264	20240626	151000	129263800	9180	9180	9180	9180	0
265	20240626	150900	129263800	9180	9180	9180	9180	0
266	20240626	150800	129263800	9180	9180	9180	9180	169
267	20240626	150700	127712380	9190	9190	9190	9190	0
268	20240626	150600	127712380	9190	9190	9190	9190	0
269	20240626	150500	127712380	9190	9190	9190	9190	75
270	20240626	150400	127023130	9200	9200	9200	9200	0
271	20240626	150300	127023130	9200	9200	9200	9200	1
272	20240626	150200	127013930	9190	9190	9190	9190	0
273	20240626	150100	127013930	9190	9190	9190	9190	0
274	20240626	150000	127013930	9190	9190	9190	9190	0
275	20240626	145900	127013930	9190	9190	9190	9190	0
276	20240626	145800	127013930	9190	9190	9190	9190	0
277	20240626	145700	127013930	9190	9190	9190	9190	0
278	20240626	145600	127013930	9190	9190	9190	9190	30
279	20240626	145500	126738230	9190	9190	9190	9190	0
280	20240626	145400	126738230	9190	9190	9190	9190	0
281	20240626	145300	126738230	9190	9190	9190	9190	0
282	20240626	145200	126738230	9190	9190	9190	9190	0
283	20240626	145100	126738230	9190	9190	9190	9190	0
284	20240626	145000	126738230	9190	9190	9190	9190	0
285	20240626	144900	126738230	9190	9190	9190	9190	0
286	20240626	144800	126738230	9190	9190	9190	9190	0
287	20240626	144700	126738230	9190	9190	9190	9190	0
288	20240626	144600	126738230	9190	9190	9190	9190	107
289	20240626	144500	125754900	9200	9200	9200	9200	0
290	20240626	144400	125754900	9200	9200	9200	9200	0
291	20240626	144300	125754900	9200	9200	9200	9200	0
292	20240626	144200	125754900	9200	9200	9200	9200	0
293	20240626	144100	125754900	9200	9200	9200	9200	1
294	20240626	144000	125745700	9210	9210	9210	9210	0
295	20240626	143900	125745700	9210	9210	9210	9210	1
296	20240626	143800	125736490	9190	9190	9190	9190	0
297	20240626	143700	125736490	9190	9190	9190	9190	0
298	20240626	143600	125736490	9190	9190	9190	9190	0
299	20240626	143500	125736490	9190	9190	9190	9190	0
300	20240626	143400	125736490	9190	9190	9190	9190	0
301	20240626	143300	125736490	9190	9190	9190	9190	0
302	20240626	143200	125736490	9190	9190	9190	9190	1166
303	20240626	143100	115020950	9190	9190	9190	9190	0
304	20240626	143000	115020950	9190	9190	9190	9190	0
305	20240626	142900	115020950	9190	9190	9190	9190	0
306	20240626	142800	115020950	9190	9190	9190	9190	0
307	20240626	142700	115020950	9190	9190	9190	9190	0
308	20240626	142600	115020950	9190	9190	9190	9190	0
309	20240626	142500	115020950	9190	9190	9190	9190	0
310	20240626	142400	115020950	9190	9190	9190	9190	0
311	20240626	142300	115020950	9190	9190	9190	9190	0
312	20240626	142200	115020950	9190	9190	9190	9190	0
313	20240626	142100	115020950	9190	9190	9190	9190	0
314	20240626	142000	115020950	9190	9190	9190	9190	0
315	20240626	141900	115020950	9190	9190	9190	9190	0
316	20240626	141800	115020950	9190	9190	9190	9190	0
317	20240626	141700	115020950	9190	9190	9190	9190	0
318	20240626	141600	115020950	9190	9190	9190	9190	0
319	20240626	141500	115020950	9190	9190	9190	9190	0
320	20240626	141400	115020950	9190	9190	9190	9190	0
321	20240626	141300	115020950	9190	9190	9190	9190	0
322	20240626	141200	115020950	9190	9190	9190	9190	0
323	20240626	141100	115020950	9190	9190	9190	9190	0
324	20240626	141000	115020950	9190	9190	9190	9190	0
325	20240626	140900	115020950	9190	9190	9190	9190	0
326	20240626	140800	115020950	9190	9190	9190	9190	0
327	20240626	140700	115020950	9190	9190	9190	9190	53
328	20240626	140600	114533880	9190	9190	9190	9190	0
329	20240626	140500	114533880	9190	9190	9190	9190	0
330	20240626	140400	114533880	9190	9190	9190	9190	0
331	20240626	140300	114533880	9190	9190	9190	9190	0
332	20240626	140200	114533880	9190	9190	9190	9190	0
333	20240626	140100	114533880	9190	9190	9190	9190	0
334	20240626	140000	114533880	9190	9190	9190	9190	0
335	20240626	135900	114533880	9190	9190	9190	9190	0
336	20240626	135800	114533880	9190	9190	9190	9190	0
337	20240626	135700	114533880	9190	9190	9190	9190	0
338	20240626	135600	114533880	9190	9190	9190	9190	0
339	20240626	135500	114533880	9190	9190	9190	9190	0
340	20240626	135400	114533880	9190	9190	9190	9190	0
341	20240626	135300	114533880	9190	9190	9190	9190	0
342	20240626	135200	114533880	9190	9190	9190	9190	0
343	20240626	135100	114533880	9190	9190	9190	9190	0
344	20240626	135000	114533880	9190	9190	9190	9190	0
345	20240626	134900	114533880	9190	9190	9190	9190	0
346	20240626	134800	114533880	9190	9190	9190	9190	0
347	20240626	134700	114533880	9190	9190	9190	9190	0
348	20240626	134600	114533880	9190	9190	9190	9190	0
349	20240626	134500	114533880	9190	9200	9200	9190	60
350	20240626	134400	113982150	9200	9200	9200	9200	0
351	20240626	134300	113982150	9200	9200	9200	9200	900
352	20240626	134200	105702150	9200	9200	9200	9200	0
353	20240626	134100	105702150	9200	9200	9200	9200	0
354	20240626	134000	105702150	9200	9200	9200	9200	0
355	20240626	133900	105702150	9200	9200	9200	9200	0
356	20240626	133800	105702150	9200	9200	9200	9200	0
357	20240626	133700	105702150	9200	9200	9200	9200	0
358	20240626	133600	105702150	9200	9200	9200	9200	0
359	20240626	133500	105702150	9200	9200	9200	9200	0
360	20240626	133400	105702150	9200	9200	9200	9200	0
361	20240626	133300	105702150	9200	9200	9200	9200	0
362	20240626	133200	105702150	9200	9200	9200	9200	0
363	20240626	133100	105702150	9200	9200	9200	9200	5
364	20240626	133000	105656150	9200	9200	9200	9200	88
365	20240626	132900	104846550	9200	9200	9200	9200	0
366	20240626	132800	104846550	9200	9200	9200	9200	0
367	20240626	132700	104846550	9200	9200	9200	9200	0
368	20240626	132600	104846550	9200	9200	9200	9200	0
369	20240626	132500	104846550	9200	9200	9200	9200	0
370	20240626	132400	104846550	9200	9200	9200	9200	0
371	20240626	132300	104846550	9200	9200	9200	9200	0
372	20240626	132200	104846550	9200	9200	9200	9200	0
373	20240626	132100	104846550	9200	9200	9200	9200	0
374	20240626	132000	104846550	9200	9200	9200	9200	0
375	20240626	131900	104846550	9200	9200	9200	9200	0
376	20240626	131800	104846550	9200	9200	9200	9200	0
377	20240626	131700	104846550	9200	9200	9200	9200	0
378	20240626	131600	104846550	9200	9200	9200	9200	0
379	20240626	131500	104846550	9200	9200	9200	9200	0
380	20240626	131400	104846550	9200	9200	9200	9200	0
381	20240626	131300	104846550	9200	9200	9200	9200	0
382	20240626	131200	104846550	9200	9200	9200	9200	0
383	20240626	131100	104846550	9200	9200	9200	9200	0
384	20240626	131000	104846550	9200	9200	9200	9200	0
385	20240626	130900	104846550	9200	9200	9200	9200	0
386	20240626	130800	104846550	9200	9200	9200	9200	0
387	20240626	130700	104846550	9200	9200	9200	9200	0
388	20240626	130600	104846550	9200	9200	9200	9200	0
389	20240626	130500	104846550	9200	9200	9200	9200	0
390	20240626	130400	104846550	9200	9200	9200	9200	0
391	20240626	130300	104846550	9200	9200	9200	9200	0
392	20240626	130200	104846550	9200	9200	9200	9200	0
393	20240626	130100	104846550	9200	9200	9200	9200	0
394	20240626	130000	104846550	9200	9200	9200	9200	0
395	20240626	125900	104846550	9200	9200	9200	9200	0
396	20240626	125800	104846550	9200	9200	9200	9200	0
397	20240626	125700	104846550	9200	9200	9200	9200	0
398	20240626	125600	104846550	9200	9200	9200	9200	1
399	20240626	125500	104837350	9190	9190	9190	9190	0
400	20240626	125400	104837350	9190	9190	9190	9190	0
401	20240626	125300	104837350	9190	9190	9190	9190	0
402	20240626	125200	104837350	9190	9190	9190	9190	0
403	20240626	125100	104837350	9190	9190	9190	9190	0
404	20240626	125000	104837350	9190	9190	9190	9190	0
405	20240626	124900	104837350	9190	9190	9190	9190	0
406	20240626	124800	104837350	9190	9190	9190	9190	0
407	20240626	124700	104837350	9190	9190	9190	9190	29
408	20240626	124600	104570840	9200	9200	9200	9200	0
409	20240626	124500	104570840	9200	9200	9200	9200	0
410	20240626	124400	104570840	9200	9200	9200	9200	0
411	20240626	124300	104570840	9200	9200	9200	9200	0
412	20240626	124200	104570840	9200	9200	9200	9200	0
413	20240626	124100	104570840	9200	9200	9200	9200	0
414	20240626	124000	104570840	9200	9200	9200	9200	0
415	20240626	123900	104570840	9200	9200	9200	9200	0
416	20240626	123800	104570840	9200	9200	9200	9200	0
417	20240626	123700	104570840	9200	9200	9200	9200	0
418	20240626	123600	104570840	9200	9200	9200	9200	0
419	20240626	123500	104570840	9200	9200	9200	9200	0
420	20240626	123400	104570840	9200	9200	9200	9200	0
421	20240626	123300	104570840	9200	9200	9200	9200	0
422	20240626	123200	104570840	9200	9200	9200	9200	0
423	20240626	123100	104570840	9200	9200	9200	9200	3
424	20240626	123000	104543240	9220	9220	9220	9220	0
425	20240626	122900	104543240	9220	9220	9220	9220	0
426	20240626	122800	104543240	9220	9220	9220	9220	0
427	20240626	122700	104543240	9220	9220	9220	9220	0
428	20240626	122600	104543240	9220	9220	9220	9220	0
429	20240626	122500	104543240	9220	9220	9220	9220	0
430	20240626	122400	104543240	9220	9220	9220	9220	0
431	20240626	122300	104543240	9220	9220	9220	9220	0
432	20240626	122200	104543240	9220	9220	9220	9220	0
433	20240626	122100	104543240	9220	9220	9220	9220	0
434	20240626	122000	104543240	9220	9220	9220	9220	0
435	20240626	121900	104543240	9220	9220	9220	9220	0
436	20240626	121800	104543240	9220	9220	9220	9220	0
437	20240626	121700	104543240	9220	9220	9220	9220	0
438	20240626	121600	104543240	9220	9220	9220	9220	10
439	20240626	121500	104451040	9220	9220	9220	9220	0
440	20240626	121400	104451040	9220	9220	9220	9220	0
441	20240626	121300	104451040	9220	9220	9220	9220	0
442	20240626	121200	104451040	9220	9210	9220	9210	100
443	20240626	121100	103529170	9210	9210	9210	9210	0
444	20240626	121000	103529170	9210	9210	9210	9210	0
445	20240626	120900	103529170	9210	9210	9210	9210	0
446	20240626	120800	103529170	9210	9210	9210	9210	0
447	20240626	120700	103529170	9210	9210	9210	9210	0
448	20240626	120600	103529170	9210	9210	9210	9210	0
449	20240626	120500	103529170	9210	9210	9210	9210	21
450	20240626	120400	103335760	9210	9210	9210	9210	0
451	20240626	120300	103335760	9210	9210	9210	9210	0
452	20240626	120200	103335760	9210	9210	9210	9210	0
453	20240626	120100	103335760	9210	9210	9210	9210	0
454	20240626	120000	103335760	9210	9210	9210	9210	1
455	20240626	115900	103326550	9220	9220	9220	9220	0
456	20240626	115800	103326550	9220	9220	9220	9220	0
457	20240626	115700	103326550	9220	9220	9220	9220	0
458	20240626	115600	103326550	9220	9220	9220	9220	0
459	20240626	115500	103326550	9220	9220	9220	9220	0
460	20240626	115400	103326550	9220	9220	9220	9220	0
461	20240626	115300	103326550	9220	9220	9220	9220	0
462	20240626	115200	103326550	9220	9220	9220	9220	0
463	20240626	115100	103326550	9220	9220	9220	9220	0
464	20240626	115000	103326550	9220	9220	9220	9220	0
465	20240626	114900	103326550	9220	9220	9220	9220	0
466	20240626	114800	103326550	9220	9220	9220	9220	0
467	20240626	114700	103326550	9220	9220	9220	9220	0
468	20240626	114600	103326550	9220	9220	9220	9220	0
469	20240626	114500	103326550	9220	9220	9220	9220	0
470	20240626	114400	103326550	9220	9220	9220	9220	0
471	20240626	114300	103326550	9220	9220	9220	9220	0
472	20240626	114200	103326550	9220	9220	9220	9220	0
473	20240626	114100	103326550	9220	9220	9220	9220	0
474	20240626	114000	103326550	9220	9220	9220	9220	0
475	20240626	113900	103326550	9220	9220	9220	9220	0
476	20240626	113800	103326550	9220	9220	9220	9220	0
477	20240626	113700	103326550	9220	9220	9220	9220	0
478	20240626	113600	103326550	9220	9220	9220	9220	0
479	20240626	113500	103326550	9220	9220	9220	9220	0
480	20240626	113400	103326550	9220	9220	9220	9220	0
481	20240626	113300	103326550	9220	9220	9220	9220	1
482	20240626	113200	103317330	9180	9180	9180	9180	0
483	20240626	113100	103317330	9180	9200	9200	9180	95
484	20240626	113000	102444800	9200	9220	9220	9200	11
485	20240626	112900	102343570	9220	9220	9220	9220	0
486	20240626	112800	102343570	9220	9220	9220	9220	0
487	20240626	112700	102343570	9220	9220	9220	9220	0
488	20240626	112600	102343570	9220	9220	9220	9220	0
489	20240626	112500	102343570	9220	9220	9220	9220	0
490	20240626	112400	102343570	9220	9220	9220	9220	0
491	20240626	112300	102343570	9220	9220	9220	9220	1000
492	20240626	112200	93123570	9290	9290	9290	9290	0
493	20240626	112100	93123570	9290	9290	9290	9290	0
494	20240626	112000	93123570	9290	9290	9290	9290	0
495	20240626	111900	93123570	9290	9180	9290	9180	2100
496	20240626	111800	73632890	9180	9180	9180	9180	0
497	20240626	111700	73632890	9180	9180	9180	9180	0
498	20240626	111600	73632890	9180	9180	9180	9180	0
499	20240626	111500	73632890	9180	9180	9180	9180	0
500	20240626	111400	73632890	9180	9180	9180	9180	0
501	20240626	111300	73632890	9180	9180	9180	9180	0
502	20240626	111200	73632890	9180	9180	9180	9180	0
503	20240626	111100	73632890	9180	9180	9180	9180	0
504	20240626	111000	73632890	9180	9180	9180	9180	0
505	20240626	110900	73632890	9180	9180	9180	9180	0
506	20240626	110800	73632890	9180	9180	9180	9180	0
507	20240626	110700	73632890	9180	9180	9180	9180	0
508	20240626	110600	73632890	9180	9180	9180	9180	0
509	20240626	110500	73632890	9180	9180	9180	9180	0
510	20240626	110400	73632890	9180	9180	9180	9180	0
511	20240626	110300	73632890	9180	9180	9180	9180	0
512	20240626	110200	73632890	9180	9180	9180	9180	0
513	20240626	110100	73632890	9180	9180	9180	9180	0
514	20240626	110000	73632890	9180	9180	9180	9180	0
515	20240626	105900	73632890	9180	9180	9180	9180	0
516	20240626	105800	73632890	9180	9180	9180	9180	1
517	20240626	105700	73623710	9140	9140	9140	9140	0
518	20240626	105600	73623710	9140	9140	9140	9140	0
519	20240626	105500	73623710	9140	9140	9140	9140	0
520	20240626	105400	73623710	9140	9140	9140	9140	0
521	20240626	105300	73623710	9140	9140	9140	9140	0
522	20240626	105200	73623710	9140	9140	9140	9140	0
523	20240626	105100	73623710	9140	9140	9140	9140	31
524	20240626	105000	73340370	9140	9140	9140	9140	97
525	20240626	104900	72453790	9120	9120	9120	9120	0
526	20240626	104800	72453790	9120	9120	9120	9120	0
527	20240626	104700	72453790	9120	9120	9120	9120	4
528	20240626	104600	72417310	9140	9140	9140	9140	0
529	20240626	104500	72417310	9140	9140	9140	9140	0
530	20240626	104400	72417310	9140	9140	9140	9140	0
531	20240626	104300	72417310	9140	9140	9140	9140	0
532	20240626	104200	72417310	9140	9140	9140	9140	0
533	20240626	104100	72417310	9140	9140	9140	9140	0
534	20240626	104000	72417310	9140	9140	9140	9140	0
535	20240626	103900	72417310	9140	9140	9140	9140	0
536	20240626	103800	72417310	9140	9140	9140	9140	0
537	20240626	103700	72417310	9140	9140	9140	9140	0
538	20240626	103600	72417310	9140	9140	9140	9140	12
539	20240626	103500	72307630	9130	9130	9130	9130	0
540	20240626	103400	72307630	9130	9130	9130	9130	0
541	20240626	103300	72307630	9130	9130	9130	9130	0
542	20240626	103200	72307630	9130	9130	9130	9130	0
543	20240626	103100	72307630	9130	9130	9130	9130	1
544	20240626	103000	72298500	9130	9130	9130	9130	0
545	20240626	102900	72298500	9130	9130	9130	9130	37
546	20240626	102800	71960690	9130	9140	9140	9130	36
547	20240626	102700	71631860	9130	9130	9130	9130	0
548	20240626	102600	71631860	9130	9130	9130	9130	0
549	20240626	102500	71631860	9130	9130	9130	9130	80
550	20240626	102400	70901460	9130	9130	9130	9130	0
551	20240626	102300	70901460	9130	9130	9130	9130	50
552	20240626	102200	70444960	9130	9130	9130	9130	0
553	20240626	102100	70444960	9130	9130	9130	9130	10
554	20240626	102000	70353660	9130	9130	9130	9130	0
555	20240626	101900	70353660	9130	9150	9150	9130	540
556	20240626	101800	65421040	9140	9140	9140	9140	0
557	20240626	101700	65421040	9140	9140	9140	9140	0
558	20240626	101600	65421040	9140	9140	9140	9140	0
559	20240626	101500	65421040	9140	9140	9140	9140	0
560	20240626	101400	65421040	9140	9140	9140	9140	0
561	20240626	101300	65421040	9140	9140	9140	9140	0
562	20240626	101200	65421040	9140	9140	9140	9140	50
563	20240626	101100	64964040	9140	9140	9140	9140	100
564	20240626	101000	64050040	9100	9100	9100	9100	0
565	20240626	100900	64050040	9100	9100	9100	9100	0
566	20240626	100800	64050040	9100	9100	9100	9100	0
567	20240626	100700	64050040	9100	9100	9100	9100	0
568	20240626	100600	64050040	9100	9100	9100	9100	0
569	20240626	100500	64050040	9100	9200	9200	9100	3859
570	20240626	100400	28900030	9200	9200	9200	9200	1
571	20240626	100300	28890830	9160	9160	9160	9160	0
572	20240626	100200	28890830	9160	9160	9160	9160	0
573	20240626	100100	28890830	9160	9160	9160	9160	0
574	20240626	100000	28890830	9160	9160	9160	9160	0
575	20240626	095900	28890830	9160	9170	9170	9160	991
576	20240626	095800	19810050	9200	9180	9200	9180	187
577	20240626	095700	18093150	9190	9190	9190	9190	210
578	20240626	095600	16163250	9200	9210	9210	9180	485
579	20240626	095500	11702460	9210	9210	9210	9210	0
580	20240626	095400	11702460	9210	9210	9210	9210	0
581	20240626	095300	11702460	9210	9210	9210	9210	0
582	20240626	095200	11702460	9210	9210	9210	9210	0
583	20240626	095100	11702460	9210	9210	9210	9210	0
584	20240626	095000	11702460	9210	9220	9220	9210	121
585	20240626	094900	10587560	9220	9220	9220	9220	0
586	20240626	094800	10587560	9220	9230	9230	9220	66
587	20240626	094700	9978940	9240	9240	9240	9240	0
588	20240626	094600	9978940	9240	9240	9240	9240	0
589	20240626	094500	9978940	9240	9240	9240	9240	0
590	20240626	094400	9978940	9240	9240	9240	9240	0
591	20240626	094300	9978940	9240	9240	9240	9240	0
592	20240626	094200	9978940	9240	9240	9240	9240	0
593	20240626	094100	9978940	9240	9240	9240	9240	0
594	20240626	094000	9978940	9240	9240	9240	9240	0
595	20240626	093900	9978940	9240	9240	9240	9240	2
596	20240626	093800	9960460	9240	9240	9240	9240	0
597	20240626	093700	9960460	9240	9240	9240	9240	0
598	20240626	093600	9960460	9240	9240	9240	9240	41
599	20240626	093500	9581620	9240	9240	9240	9240	0
600	20240626	093400	9581620	9240	9240	9240	9240	0
601	20240626	093300	9581620	9240	9240	9240	9240	0
602	20240626	093200	9581620	9240	9240	9240	9240	0
603	20240626	093100	9581620	9240	9240	9240	9240	0
604	20240626	093000	9581620	9240	9240	9240	9240	0
605	20240626	092900	9581620	9240	9240	9240	9240	1
606	20240626	092800	9572380	9280	9280	9280	9280	0
607	20240626	092700	9572380	9280	9280	9280	9280	1
608	20240626	092600	9563100	9280	9280	9280	9280	53
609	20240626	092500	9071260	9280	9280	9280	9280	0
610	20240626	092400	9071260	9280	9280	9280	9280	0
611	20240626	092300	9071260	9280	9280	9280	9280	100
612	20240626	092200	8143260	9290	9290	9290	9290	0
613	20240626	092100	8143260	9290	9290	9290	9280	49
614	20240626	092000	7688260	9280	9280	9280	9280	110
615	20240626	091900	6667460	9280	9280	9280	9280	20
616	20240626	091800	6481860	9280	9280	9280	9280	0
617	20240626	091700	6481860	9280	9280	9280	9280	0
618	20240626	091600	6481860	9280	9280	9280	9280	0
619	20240626	091500	6481860	9280	9280	9280	9280	1
620	20240626	091400	6472580	9290	9290	9290	9290	0
621	20240626	091300	6472580	9290	9290	9290	9290	0
622	20240626	091200	6472580	9290	9290	9290	9290	0
623	20240626	091100	6472580	9290	9240	9290	9240	20
624	20240626	091000	6287540	9210	9210	9210	9210	198
625	20240626	090900	4463960	9220	9220	9220	9220	10
626	20240626	090800	4371760	9220	9220	9220	9220	289
627	20240626	090700	1707180	9250	9270	9270	9250	105
628	20240626	090600	735910	9270	9270	9270	9270	5
629	20240626	090500	689560	9290	9290	9290	9290	0
630	20240626	090400	689560	9290	9320	9320	9290	61
631	20240626	090300	121370	9320	9320	9320	9320	1
632	20240626	090200	112050	9320	9320	9320	9320	0
633	20240626	090100	112050	9320	9340	9340	9320	5
634	20240626	090000	65380	9340	9340	9340	9340	7