KissMeData/159010/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202900	157223000	9930	9930	9930	9930	3
3	20240626	202800	157223000	9930	9930	9930	9930	0
4	20240626	202700	157223000	9930	9930	9930	9930	0
5	20240626	202600	157223000	9930	9930	9930	9930	0
6	20240626	202500	157223000	9930	9930	9930	9930	0
7	20240626	202400	157223000	9930	9930	9930	9930	0
8	20240626	202300	157223000	9930	9930	9930	9930	0
9	20240626	202200	157223000	9930	9930	9930	9930	0
10	20240626	202100	157223000	9930	9930	9930	9930	0
11	20240626	202000	157223000	9930	9930	9930	9930	0
12	20240626	201900	157223000	9930	9930	9930	9930	0
13	20240626	201800	157223000	9930	9930	9930	9930	0
14	20240626	201700	157223000	9930	9930	9930	9930	0
15	20240626	201600	157223000	9930	9930	9930	9930	0
16	20240626	201500	157223000	9930	9930	9930	9930	0
17	20240626	201400	157223000	9930	9930	9930	9930	0
18	20240626	201300	157223000	9930	9930	9930	9930	0
19	20240626	201200	157223000	9930	9930	9930	9930	0
20	20240626	201100	157223000	9930	9930	9930	9930	0
21	20240626	201000	157223000	9930	9930	9930	9930	0
22	20240626	200900	157223000	9930	9930	9930	9930	0
23	20240626	200800	157223000	9930	9930	9930	9930	0
24	20240626	200700	157223000	9930	9930	9930	9930	0
25	20240626	200600	157223000	9930	9930	9930	9930	0
26	20240626	200500	157223000	9930	9930	9930	9930	0
27	20240626	200400	157223000	9930	9930	9930	9930	0
28	20240626	200300	157223000	9930	9930	9930	9930	0
29	20240626	200200	157223000	9930	9930	9930	9930	0
30	20240626	200100	157223000	9930	9930	9930	9930	0
31	20240626	200000	157223000	9930	9930	9930	9930	0
32	20240626	195900	157223000	9930	9930	9930	9930	3
33	20240626	195800	157223000	9930	9930	9930	9930	0
34	20240626	195700	157223000	9930	9930	9930	9930	0
35	20240626	195600	157223000	9930	9930	9930	9930	0
36	20240626	195500	157223000	9930	9930	9930	9930	0
37	20240626	195400	157223000	9930	9930	9930	9930	0
38	20240626	195300	157223000	9930	9930	9930	9930	0
39	20240626	195200	157223000	9930	9930	9930	9930	0
40	20240626	195100	157223000	9930	9930	9930	9930	0
41	20240626	195000	157223000	9930	9930	9930	9930	0
42	20240626	194900	157223000	9930	9930	9930	9930	0
43	20240626	194800	157223000	9930	9930	9930	9930	0
44	20240626	194700	157223000	9930	9930	9930	9930	0
45	20240626	194600	157223000	9930	9930	9930	9930	0
46	20240626	194500	157223000	9930	9930	9930	9930	0
47	20240626	194400	157223000	9930	9930	9930	9930	0
48	20240626	194300	157223000	9930	9930	9930	9930	0
49	20240626	194200	157223000	9930	9930	9930	9930	0
50	20240626	194100	157223000	9930	9930	9930	9930	0
51	20240626	194000	157223000	9930	9930	9930	9930	0
52	20240626	193900	157223000	9930	9930	9930	9930	0
53	20240626	193800	157223000	9930	9930	9930	9930	0
54	20240626	193700	157223000	9930	9930	9930	9930	0
55	20240626	193600	157223000	9930	9930	9930	9930	0
56	20240626	193500	157223000	9930	9930	9930	9930	0
57	20240626	193400	157223000	9930	9930	9930	9930	0
58	20240626	193300	157223000	9930	9930	9930	9930	0
59	20240626	193200	157223000	9930	9930	9930	9930	0
60	20240626	193100	157223000	9930	9930	9930	9930	0
61	20240626	193000	157223000	9930	9930	9930	9930	0
62	20240626	192900	157223000	9930	9930	9930	9930	3
63	20240626	192800	157223000	9930	9930	9930	9930	0
64	20240626	192700	157223000	9930	9930	9930	9930	0
65	20240626	192600	157223000	9930	9930	9930	9930	0
66	20240626	192500	157223000	9930	9930	9930	9930	0
67	20240626	192400	157223000	9930	9930	9930	9930	0
68	20240626	192300	157223000	9930	9930	9930	9930	0
69	20240626	192200	157223000	9930	9930	9930	9930	0
70	20240626	192100	157223000	9930	9930	9930	9930	0
71	20240626	192000	157223000	9930	9930	9930	9930	0
72	20240626	191900	157223000	9930	9930	9930	9930	0
73	20240626	191800	157223000	9930	9930	9930	9930	0
74	20240626	191700	157223000	9930	9930	9930	9930	0
75	20240626	191600	157223000	9930	9930	9930	9930	0
76	20240626	191500	157223000	9930	9930	9930	9930	0
77	20240626	191400	157223000	9930	9930	9930	9930	0
78	20240626	191300	157223000	9930	9930	9930	9930	0
79	20240626	191200	157223000	9930	9930	9930	9930	0
80	20240626	191100	157223000	9930	9930	9930	9930	0
81	20240626	191000	157223000	9930	9930	9930	9930	0
82	20240626	190900	157223000	9930	9930	9930	9930	0
83	20240626	190800	157223000	9930	9930	9930	9930	0
84	20240626	190700	157223000	9930	9930	9930	9930	0
85	20240626	190600	157223000	9930	9930	9930	9930	0
86	20240626	190500	157223000	9930	9930	9930	9930	0
87	20240626	190400	157223000	9930	9930	9930	9930	0
88	20240626	190300	157223000	9930	9930	9930	9930	0
89	20240626	190200	157223000	9930	9930	9930	9930	0
90	20240626	190100	157223000	9930	9930	9930	9930	0
91	20240626	190000	157223000	9930	9930	9930	9930	0
92	20240626	185900	157223000	9930	9930	9930	9930	3
93	20240626	185800	157223000	9930	9930	9930	9930	0
94	20240626	185700	157223000	9930	9930	9930	9930	0
95	20240626	185600	157223000	9930	9930	9930	9930	0
96	20240626	185500	157223000	9930	9930	9930	9930	0
97	20240626	185400	157223000	9930	9930	9930	9930	0
98	20240626	185300	157223000	9930	9930	9930	9930	0
99	20240626	185200	157223000	9930	9930	9930	9930	0
100	20240626	185100	157223000	9930	9930	9930	9930	0
101	20240626	185000	157223000	9930	9930	9930	9930	0
102	20240626	184900	157223000	9930	9930	9930	9930	0
103	20240626	184800	157223000	9930	9930	9930	9930	0
104	20240626	184700	157223000	9930	9930	9930	9930	0
105	20240626	184600	157223000	9930	9930	9930	9930	0
106	20240626	184500	157223000	9930	9930	9930	9930	0
107	20240626	184400	157223000	9930	9930	9930	9930	0
108	20240626	184300	157223000	9930	9930	9930	9930	0
109	20240626	184200	157223000	9930	9930	9930	9930	0
110	20240626	184100	157223000	9930	9930	9930	9930	0
111	20240626	184000	157223000	9930	9930	9930	9930	0
112	20240626	183900	157223000	9930	9930	9930	9930	0
113	20240626	183800	157223000	9930	9930	9930	9930	0
114	20240626	183700	157223000	9930	9930	9930	9930	0
115	20240626	183600	157223000	9930	9930	9930	9930	0
116	20240626	183500	157223000	9930	9930	9930	9930	0
117	20240626	183400	157223000	9930	9930	9930	9930	0
118	20240626	183300	157223000	9930	9930	9930	9930	0
119	20240626	183200	157223000	9930	9930	9930	9930	0
120	20240626	183100	157223000	9930	9930	9930	9930	0
121	20240626	183000	157223000	9930	9930	9930	9930	0
122	20240626	182900	157223000	9930	9930	9930	9930	3
123	20240626	182800	157223000	9930	9930	9930	9930	0
124	20240626	182700	157223000	9930	9930	9930	9930	0
125	20240626	182600	157223000	9930	9930	9930	9930	0
126	20240626	182500	157223000	9930	9930	9930	9930	0
127	20240626	182400	157223000	9930	9930	9930	9930	0
128	20240626	182300	157223000	9930	9930	9930	9930	0
129	20240626	182200	157223000	9930	9930	9930	9930	0
130	20240626	182100	157223000	9930	9930	9930	9930	0
131	20240626	182000	157223000	9930	9930	9930	9930	0
132	20240626	181900	157223000	9930	9930	9930	9930	0
133	20240626	181800	157223000	9930	9930	9930	9930	0
134	20240626	181700	157223000	9930	9930	9930	9930	0
135	20240626	181600	157223000	9930	9930	9930	9930	0
136	20240626	181500	157223000	9930	9930	9930	9930	0
137	20240626	181400	157223000	9930	9930	9930	9930	0
138	20240626	181300	157223000	9930	9930	9930	9930	0
139	20240626	181200	157223000	9930	9930	9930	9930	0
140	20240626	181100	157223000	9930	9930	9930	9930	0
141	20240626	181000	157223000	9930	9930	9930	9930	0
142	20240626	180900	157223000	9930	9930	9930	9930	0
143	20240626	180800	157223000	9930	9930	9930	9930	0
144	20240626	180700	157223000	9930	9930	9930	9930	0
145	20240626	180600	157223000	9930	9930	9930	9930	0
146	20240626	180500	157223000	9930	9930	9930	9930	0
147	20240626	180400	157223000	9930	9930	9930	9930	0
148	20240626	180300	157223000	9930	9930	9930	9930	0
149	20240626	180200	157223000	9930	9930	9930	9930	0
150	20240626	180100	157223000	9930	9930	9930	9930	0
151	20240626	180000	157223000	9930	9930	9930	9930	0
152	20240626	175900	157223000	9930	9930	9930	9930	3
153	20240626	175800	157223000	9930	9930	9930	9930	0
154	20240626	175700	157223000	9930	9930	9930	9930	0
155	20240626	175600	157223000	9930	9930	9930	9930	0
156	20240626	175500	157223000	9930	9930	9930	9930	0
157	20240626	175400	157223000	9930	9930	9930	9930	0
158	20240626	175300	157223000	9930	9930	9930	9930	0
159	20240626	175200	157223000	9930	9930	9930	9930	0
160	20240626	175100	157223000	9930	9930	9930	9930	0
161	20240626	175000	157223000	9930	9930	9930	9930	0
162	20240626	174900	157223000	9930	9930	9930	9930	0
163	20240626	174800	157223000	9930	9930	9930	9930	0
164	20240626	174700	157223000	9930	9930	9930	9930	0
165	20240626	174600	157223000	9930	9930	9930	9930	0
166	20240626	174500	157223000	9930	9930	9930	9930	0
167	20240626	174400	157223000	9930	9930	9930	9930	0
168	20240626	174300	157223000	9930	9930	9930	9930	0
169	20240626	174200	157223000	9930	9930	9930	9930	0
170	20240626	174100	157223000	9930	9930	9930	9930	0
171	20240626	174000	157223000	9930	9930	9930	9930	0
172	20240626	173900	157223000	9930	9930	9930	9930	0
173	20240626	173800	157223000	9930	9930	9930	9930	0
174	20240626	173700	157223000	9930	9930	9930	9930	0
175	20240626	173600	157223000	9930	9930	9930	9930	0
176	20240626	173500	157223000	9930	9930	9930	9930	0
177	20240626	173400	157223000	9930	9930	9930	9930	0
178	20240626	173300	157223000	9930	9930	9930	9930	0
179	20240626	173200	157223000	9930	9930	9930	9930	0
180	20240626	173100	157223000	9930	9930	9930	9930	0
181	20240626	173000	157223000	9930	9930	9930	9930	0
182	20240626	172900	157223000	9930	9930	9930	9930	3
183	20240626	172800	157223000	9930	9930	9930	9930	0
184	20240626	172700	157223000	9930	9930	9930	9930	0
185	20240626	172600	157223000	9930	9930	9930	9930	0
186	20240626	172500	157223000	9930	9930	9930	9930	0
187	20240626	172400	157223000	9930	9930	9930	9930	0
188	20240626	172300	157223000	9930	9930	9930	9930	0
189	20240626	172200	157223000	9930	9930	9930	9930	0
190	20240626	172100	157223000	9930	9930	9930	9930	0
191	20240626	172000	157223000	9930	9930	9930	9930	0
192	20240626	171900	157223000	9930	9930	9930	9930	0
193	20240626	171800	157223000	9930	9930	9930	9930	0
194	20240626	171700	157223000	9930	9930	9930	9930	0
195	20240626	171600	157223000	9930	9930	9930	9930	0
196	20240626	171500	157223000	9930	9930	9930	9930	0
197	20240626	171400	157223000	9930	9930	9930	9930	0
198	20240626	171300	157223000	9930	9930	9930	9930	0
199	20240626	171200	157223000	9930	9930	9930	9930	0
200	20240626	171100	157223000	9930	9930	9930	9930	0
201	20240626	171000	157223000	9930	9930	9930	9930	0
202	20240626	170900	157223000	9930	9930	9930	9930	0
203	20240626	170800	157223000	9930	9930	9930	9930	0
204	20240626	170700	157223000	9930	9930	9930	9930	0
205	20240626	170600	157223000	9930	9930	9930	9930	0
206	20240626	170500	157223000	9930	9930	9930	9930	0
207	20240626	170400	157223000	9930	9930	9930	9930	0
208	20240626	170300	157223000	9930	9930	9930	9930	0
209	20240626	170200	157223000	9930	9930	9930	9930	0
210	20240626	170100	157223000	9930	9930	9930	9930	0
211	20240626	170000	157223000	9930	9930	9930	9930	0
212	20240626	165900	157223000	9930	9930	9930	9930	3
213	20240626	165800	157223000	9930	9930	9930	9930	0
214	20240626	165700	157223000	9930	9930	9930	9930	0
215	20240626	165600	157223000	9930	9930	9930	9930	0
216	20240626	165500	157223000	9930	9930	9930	9930	0
217	20240626	165400	157223000	9930	9930	9930	9930	0
218	20240626	165300	157223000	9930	9930	9930	9930	0
219	20240626	165200	157223000	9930	9930	9930	9930	0
220	20240626	165100	157223000	9930	9930	9930	9930	0
221	20240626	165000	157223000	9930	9930	9930	9930	0
222	20240626	164900	157223000	9930	9930	9930	9930	0
223	20240626	164800	157223000	9930	9930	9930	9930	0
224	20240626	164700	157223000	9930	9930	9930	9930	0
225	20240626	164600	157223000	9930	9930	9930	9930	0
226	20240626	164500	157223000	9930	9930	9930	9930	0
227	20240626	164400	157223000	9930	9930	9930	9930	0
228	20240626	164300	157223000	9930	9930	9930	9930	0
229	20240626	164200	157223000	9930	9930	9930	9930	0
230	20240626	164100	157223000	9930	9930	9930	9930	0
231	20240626	164000	157223000	9930	9930	9930	9930	0
232	20240626	163900	157223000	9930	9930	9930	9930	0
233	20240626	163800	157223000	9930	9930	9930	9930	0
234	20240626	163700	157223000	9930	9930	9930	9930	0
235	20240626	163600	157223000	9930	9930	9930	9930	0
236	20240626	163500	157223000	9930	9930	9930	9930	0
237	20240626	163400	157223000	9930	9930	9930	9930	0
238	20240626	163300	157223000	9930	9930	9930	9930	0
239	20240626	163200	157223000	9930	9930	9930	9930	0
240	20240626	163100	157223000	9930	9930	9930	9930	0
241	20240626	163000	157223000	9930	9930	9930	9930	0
242	20240626	162900	157223000	9930	9930	9930	9930	3
243	20240626	162800	157223000	9930	9930	9930	9930	0
244	20240626	162700	157223000	9930	9930	9930	9930	0
245	20240626	162600	157223000	9930	9930	9930	9930	0
246	20240626	162500	157223000	9930	9930	9930	9930	0
247	20240626	162400	157223000	9930	9930	9930	9930	0
248	20240626	162300	157223000	9930	9930	9930	9930	0
249	20240626	162200	157223000	9930	9930	9930	9930	0
250	20240626	162100	157223000	9930	9930	9930	9930	0
251	20240626	162000	157223000	9930	9930	9930	9930	0
252	20240626	161900	157223000	9930	9930	9930	9930	0
253	20240626	161800	157223000	9930	9930	9930	9930	0
254	20240626	161700	157223000	9930	9930	9930	9930	0
255	20240626	161600	157223000	9930	9930	9930	9930	0
256	20240626	161500	157223000	9930	9930	9930	9930	0
257	20240626	161400	157223000	9930	9930	9930	9930	0
258	20240626	161300	157223000	9930	9930	9930	9930	0
259	20240626	161200	157223000	9930	9930	9930	9930	0
260	20240626	161100	157223000	9930	9930	9930	9930	0
261	20240626	161000	157223000	9930	9930	9930	9930	0
262	20240626	160900	157223000	9930	9930	9930	9930	0
263	20240626	160800	157223000	9930	9930	9930	9930	0
264	20240626	160700	157223000	9930	9930	9930	9930	0
265	20240626	160600	157223000	9930	9930	9930	9930	0
266	20240626	160500	157223000	9930	9930	9930	9930	0
267	20240626	160400	157223000	9930	9930	9930	9930	0
268	20240626	160300	157223000	9930	9930	9930	9930	0
269	20240626	160200	157223000	9930	9930	9930	9930	0
270	20240626	160100	157223000	9930	9930	9930	9930	0
271	20240626	160000	157223000	9930	9930	9930	9930	0
272	20240626	155900	157223000	9930	9930	9930	9930	3
273	20240626	155800	157223000	9930	9930	9930	9930	0
274	20240626	155700	157223000	9930	9930	9930	9930	0
275	20240626	155600	157223000	9930	9930	9930	9930	0
276	20240626	155500	157223000	9930	9930	9930	9930	0
277	20240626	155400	157223000	9930	9930	9930	9930	0
278	20240626	155300	157223000	9930	9930	9930	9930	0
279	20240626	155200	157223000	9930	9930	9930	9930	0
280	20240626	155100	157223000	9930	9930	9930	9930	0
281	20240626	155000	157223000	9930	9930	9930	9930	0
282	20240626	154900	157223000	9930	9930	9930	9930	0
283	20240626	154800	157223000	9930	9930	9930	9930	0
284	20240626	154700	157223000	9930	9930	9930	9930	0
285	20240626	154600	157223000	9930	9930	9930	9930	0
286	20240626	154500	157223000	9930	9930	9930	9930	0
287	20240626	154400	157223000	9930	9930	9930	9930	0
288	20240626	154300	157223000	9930	9930	9930	9930	0
289	20240626	154200	157223000	9930	9930	9930	9930	0
290	20240626	154100	157223000	9930	9930	9930	9930	0
291	20240626	154000	157223000	9930	9930	9930	9930	0
292	20240626	153900	157223000	9930	9930	9930	9930	0
293	20240626	153800	157223000	9930	9930	9930	9930	0
294	20240626	153700	157223000	9930	9930	9930	9930	0
295	20240626	153600	157223000	9930	9930	9930	9930	0
296	20240626	153500	157223000	9930	9930	9930	9930	0
297	20240626	153400	157223000	9930	9930	9930	9930	0
298	20240626	153300	157223000	9930	9930	9930	9930	0
299	20240626	153200	157223000	9930	9930	9930	9930	0
300	20240626	153100	157223000	9930	9930	9930	9930	0
301	20240626	153000	157223000	9930	9930	9930	9930	3
302	20240626	152900	157193210	9940	9940	9940	9940	0
303	20240626	152800	157193210	9940	9940	9940	9940	0
304	20240626	152700	157193210	9940	9940	9940	9940	0
305	20240626	152600	157193210	9940	9940	9940	9940	0
306	20240626	152500	157193210	9940	9940	9940	9940	0
307	20240626	152400	157193210	9940	9940	9940	9940	0
308	20240626	152300	157193210	9940	9940	9940	9940	0
309	20240626	152200	157193210	9940	9940	9940	9940	0
310	20240626	152100	157193210	9940	9940	9940	9940	0
311	20240626	152000	157193210	9940	9940	9940	9940	0
312	20240626	151900	157193210	9940	9940	9940	9940	0
313	20240626	151800	157193210	9940	9940	9940	9940	0
314	20240626	151700	157193210	9940	9930	9940	9930	1001
315	20240626	151600	147244320	9900	9900	9900	9900	0
316	20240626	151500	147244320	9900	9900	9900	9900	56
317	20240626	151400	146689920	9930	9930	9930	9930	0
318	20240626	151300	146689920	9930	9900	9930	9900	635
319	20240626	151200	140393310	9870	9870	9870	9870	0
320	20240626	151100	140393310	9870	9870	9870	9870	0
321	20240626	151000	140393310	9870	9870	9870	9870	1
322	20240626	150900	140383440	9870	9870	9870	9870	0
323	20240626	150800	140383440	9870	9870	9870	9870	0
324	20240626	150700	140383440	9870	9870	9870	9870	0
325	20240626	150600	140383440	9870	9870	9870	9870	331
326	20240626	150500	137116470	9890	9890	9890	9890	0
327	20240626	150400	137116470	9890	9890	9890	9890	150
328	20240626	150300	135632970	9910	9910	9910	9910	0
329	20240626	150200	135632970	9910	9910	9910	9910	0
330	20240626	150100	135632970	9910	9900	9910	9900	102
331	20240626	150000	134622370	9900	9890	9900	9890	713
332	20240626	145900	127567770	9880	9880	9880	9880	223
333	20240626	145800	125364530	9850	9850	9850	9850	0
334	20240626	145700	125364530	9850	9880	9880	9850	3321
335	20240626	145600	92634640	9890	9890	9890	9890	0
336	20240626	145500	92634640	9890	9890	9890	9890	0
337	20240626	145400	92634640	9890	9890	9890	9890	0
338	20240626	145300	92634640	9890	9890	9890	9890	0
339	20240626	145200	92634640	9890	9880	9890	9880	495
340	20240626	145100	87743130	9870	9870	9870	9870	0
341	20240626	145000	87743130	9870	9870	9870	9870	3
342	20240626	144900	87713520	9870	9870	9870	9870	0
343	20240626	144800	87713520	9870	9870	9870	9870	0
344	20240626	144700	87713520	9870	9870	9870	9870	0
345	20240626	144600	87713520	9870	9870	9870	9870	0
346	20240626	144500	87713520	9870	9870	9870	9870	257
347	20240626	144400	85176930	9870	9870	9870	9870	0
348	20240626	144300	85176930	9870	9870	9870	9870	869
349	20240626	144200	76599900	9870	9870	9870	9870	0
350	20240626	144100	76599900	9870	9870	9870	9870	0
351	20240626	144000	76599900	9870	9870	9870	9870	0
352	20240626	143900	76599900	9870	9870	9870	9870	0
353	20240626	143800	76599900	9870	9870	9870	9870	0
354	20240626	143700	76599900	9870	9870	9870	9870	0
355	20240626	143600	76599900	9870	9870	9870	9870	0
356	20240626	143500	76599900	9870	9870	9870	9870	0
357	20240626	143400	76599900	9870	9870	9870	9870	0
358	20240626	143300	76599900	9870	9870	9870	9870	0
359	20240626	143200	76599900	9870	9870	9870	9870	0
360	20240626	143100	76599900	9870	9870	9870	9870	0
361	20240626	143000	76599900	9870	9870	9870	9870	0
362	20240626	142900	76599900	9870	9870	9870	9870	0
363	20240626	142800	76599900	9870	9870	9870	9870	0
364	20240626	142700	76599900	9870	9870	9870	9870	0
365	20240626	142600	76599900	9870	9870	9870	9870	0
366	20240626	142500	76599900	9870	9870	9870	9870	0
367	20240626	142400	76599900	9870	9870	9870	9870	0
368	20240626	142300	76599900	9870	9870	9870	9870	0
369	20240626	142200	76599900	9870	9870	9870	9870	0
370	20240626	142100	76599900	9870	9870	9870	9870	0
371	20240626	142000	76599900	9870	9870	9870	9870	0
372	20240626	141900	76599900	9870	9870	9870	9870	0
373	20240626	141800	76599900	9870	9870	9870	9870	0
374	20240626	141700	76599900	9870	9870	9870	9870	0
375	20240626	141600	76599900	9870	9870	9870	9870	0
376	20240626	141500	76599900	9870	9870	9870	9870	0
377	20240626	141400	76599900	9870	9870	9870	9870	0
378	20240626	141300	76599900	9870	9870	9870	9870	0
379	20240626	141200	76599900	9870	9870	9870	9870	0
380	20240626	141100	76599900	9870	9870	9870	9870	0
381	20240626	141000	76599900	9870	9870	9870	9870	0
382	20240626	140900	76599900	9870	9870	9870	9870	0
383	20240626	140800	76599900	9870	9870	9870	9870	0
384	20240626	140700	76599900	9870	9870	9870	9870	0
385	20240626	140600	76599900	9870	9870	9870	9870	0
386	20240626	140500	76599900	9870	9870	9870	9870	0
387	20240626	140400	76599900	9870	9870	9870	9870	200
388	20240626	140300	74625900	9860	9860	9860	9860	0
389	20240626	140200	74625900	9860	9860	9860	9860	0
390	20240626	140100	74625900	9860	9860	9860	9860	0
391	20240626	140000	74625900	9860	9860	9860	9860	0
392	20240626	135900	74625900	9860	9860	9860	9860	331
393	20240626	135800	71362240	9870	9870	9870	9870	0
394	20240626	135700	71362240	9870	9870	9870	9870	0
395	20240626	135600	71362240	9870	9870	9870	9870	0
396	20240626	135500	71362240	9870	9870	9870	9870	0
397	20240626	135400	71362240	9870	9860	9870	9860	190
398	20240626	135300	69487040	9860	9860	9860	9860	0
399	20240626	135200	69487040	9860	9860	9860	9860	0
400	20240626	135100	69487040	9860	9860	9860	9860	0
401	20240626	135000	69487040	9860	9860	9860	9860	0
402	20240626	134900	69487040	9860	9860	9860	9860	0
403	20240626	134800	69487040	9860	9860	9860	9860	0
404	20240626	134700	69487040	9860	9860	9860	9860	0
405	20240626	134600	69487040	9860	9860	9860	9860	0
406	20240626	134500	69487040	9860	9860	9860	9860	0
407	20240626	134400	69487040	9860	9860	9860	9860	0
408	20240626	134300	69487040	9860	9860	9860	9860	0
409	20240626	134200	69487040	9860	9860	9860	9860	0
410	20240626	134100	69487040	9860	9860	9860	9860	0
411	20240626	134000	69487040	9860	9860	9860	9860	0
412	20240626	133900	69487040	9860	9860	9860	9860	0
413	20240626	133800	69487040	9860	9860	9860	9860	0
414	20240626	133700	69487040	9860	9860	9860	9860	0
415	20240626	133600	69487040	9860	9860	9860	9860	0
416	20240626	133500	69487040	9860	9860	9860	9860	15
417	20240626	133400	69339140	9860	9860	9860	9860	6
418	20240626	133300	69279980	9860	9860	9860	9860	0
419	20240626	133200	69279980	9860	9860	9860	9860	0
420	20240626	133100	69279980	9860	9860	9860	9860	0
421	20240626	133000	69279980	9860	9860	9860	9860	0
422	20240626	132900	69279980	9860	9860	9860	9860	0
423	20240626	132800	69279980	9860	9860	9860	9860	511
424	20240626	132700	64241520	9860	9860	9860	9860	0
425	20240626	132600	64241520	9860	9860	9860	9860	0
426	20240626	132500	64241520	9860	9860	9860	9860	0
427	20240626	132400	64241520	9860	9860	9860	9860	0
428	20240626	132300	64241520	9860	9860	9860	9860	0
429	20240626	132200	64241520	9860	9860	9860	9860	0
430	20240626	132100	64241520	9860	9860	9860	9860	0
431	20240626	132000	64241520	9860	9860	9860	9860	0
432	20240626	131900	64241520	9860	9860	9860	9860	0
433	20240626	131800	64241520	9860	9860	9860	9860	829
434	20240626	131700	56067580	9860	9860	9860	9860	0
435	20240626	131600	56067580	9860	9860	9860	9860	0
436	20240626	131500	56067580	9860	9860	9860	9860	0
437	20240626	131400	56067580	9860	9860	9860	9860	0
438	20240626	131300	56067580	9860	9860	9860	9860	0
439	20240626	131200	56067580	9860	9860	9860	9860	0
440	20240626	131100	56067580	9860	9860	9860	9860	0
441	20240626	131000	56067580	9860	9860	9860	9860	3
442	20240626	130900	56038000	9860	9860	9860	9860	0
443	20240626	130800	56038000	9860	9860	9860	9860	0
444	20240626	130700	56038000	9860	9860	9860	9860	0
445	20240626	130600	56038000	9860	9860	9860	9860	0
446	20240626	130500	56038000	9860	9860	9860	9860	0
447	20240626	130400	56038000	9860	9860	9860	9860	8
448	20240626	130300	55959120	9870	9870	9870	9870	0
449	20240626	130200	55959120	9870	9870	9870	9870	0
450	20240626	130100	55959120	9870	9870	9870	9870	180
451	20240626	130000	54182520	9860	9860	9860	9860	0
452	20240626	125900	54182520	9860	9860	9860	9860	0
453	20240626	125800	54182520	9860	9860	9860	9860	0
454	20240626	125700	54182520	9860	9860	9860	9860	0
455	20240626	125600	54182520	9860	9860	9860	9860	0
456	20240626	125500	54182520	9860	9860	9860	9860	0
457	20240626	125400	54182520	9860	9860	9860	9860	0
458	20240626	125300	54182520	9860	9860	9860	9860	0
459	20240626	125200	54182520	9860	9860	9860	9860	0
460	20240626	125100	54182520	9860	9860	9860	9860	0
461	20240626	125000	54182520	9860	9860	9860	9860	0
462	20240626	124900	54182520	9860	9860	9860	9860	0
463	20240626	124800	54182520	9860	9860	9860	9860	0
464	20240626	124700	54182520	9860	9860	9860	9860	0
465	20240626	124600	54182520	9860	9860	9860	9860	0
466	20240626	124500	54182520	9860	9860	9860	9860	0
467	20240626	124400	54182520	9860	9860	9860	9860	0
468	20240626	124300	54182520	9860	9860	9860	9860	0
469	20240626	124200	54182520	9860	9860	9860	9860	0
470	20240626	124100	54182520	9860	9860	9860	9860	0
471	20240626	124000	54182520	9860	9860	9860	9860	0
472	20240626	123900	54182520	9860	9860	9860	9860	0
473	20240626	123800	54182520	9860	9860	9860	9860	0
474	20240626	123700	54182520	9860	9860	9860	9860	0
475	20240626	123600	54182520	9860	9860	9860	9860	100
476	20240626	123500	53196520	9860	9860	9860	9860	17
477	20240626	123400	53028900	9870	9870	9870	9870	0
478	20240626	123300	53028900	9870	9870	9870	9870	0
479	20240626	123200	53028900	9870	9870	9870	9870	0
480	20240626	123100	53028900	9870	9870	9870	9870	50
481	20240626	123000	52535400	9860	9860	9860	9860	0
482	20240626	122900	52535400	9860	9860	9860	9860	0
483	20240626	122800	52535400	9860	9860	9860	9860	0
484	20240626	122700	52535400	9860	9860	9860	9860	0
485	20240626	122600	52535400	9860	9860	9860	9860	0
486	20240626	122500	52535400	9860	9860	9860	9860	0
487	20240626	122400	52535400	9860	9860	9860	9860	0
488	20240626	122300	52535400	9860	9860	9860	9860	0
489	20240626	122200	52535400	9860	9860	9860	9860	0
490	20240626	122100	52535400	9860	9860	9860	9860	0
491	20240626	122000	52535400	9860	9860	9860	9860	0
492	20240626	121900	52535400	9860	9860	9860	9860	0
493	20240626	121800	52535400	9860	9860	9860	9860	0
494	20240626	121700	52535400	9860	9860	9860	9860	0
495	20240626	121600	52535400	9860	9860	9860	9860	0
496	20240626	121500	52535400	9860	9860	9860	9860	0
497	20240626	121400	52535400	9860	9860	9860	9860	0
498	20240626	121300	52535400	9860	9860	9860	9860	0
499	20240626	121200	52535400	9860	9860	9860	9860	0
500	20240626	121100	52535400	9860	9860	9860	9860	0
501	20240626	121000	52535400	9860	9860	9860	9860	0
502	20240626	120900	52535400	9860	9860	9860	9860	0
503	20240626	120800	52535400	9860	9860	9860	9860	0
504	20240626	120700	52535400	9860	9860	9860	9860	0
505	20240626	120600	52535400	9860	9860	9860	9860	0
506	20240626	120500	52535400	9860	9860	9860	9860	0
507	20240626	120400	52535400	9860	9860	9860	9860	0
508	20240626	120300	52535400	9860	9860	9860	9860	0
509	20240626	120200	52535400	9860	9860	9860	9860	0
510	20240626	120100	52535400	9860	9860	9860	9860	0
511	20240626	120000	52535400	9860	9860	9860	9860	0
512	20240626	115900	52535400	9860	9860	9860	9860	387
513	20240626	115800	48719580	9860	9860	9860	9860	6
514	20240626	115700	48660420	9860	9860	9860	9860	0
515	20240626	115600	48660420	9860	9860	9860	9860	0
516	20240626	115500	48660420	9860	9860	9860	9860	0
517	20240626	115400	48660420	9860	9860	9860	9860	300
518	20240626	115300	45702420	9870	9870	9870	9870	0
519	20240626	115200	45702420	9870	9870	9870	9870	0
520	20240626	115100	45702420	9870	9870	9870	9870	0
521	20240626	115000	45702420	9870	9870	9870	9870	0
522	20240626	114900	45702420	9870	9870	9870	9870	5
523	20240626	114800	45653070	9870	9870	9870	9870	0
524	20240626	114700	45653070	9870	9870	9870	9870	0
525	20240626	114600	45653070	9870	9870	9870	9870	0
526	20240626	114500	45653070	9870	9870	9870	9870	0
527	20240626	114400	45653070	9870	9870	9870	9870	0
528	20240626	114300	45653070	9870	9870	9870	9870	0
529	20240626	114200	45653070	9870	9870	9870	9870	0
530	20240626	114100	45653070	9870	9870	9870	9870	0
531	20240626	114000	45653070	9870	9870	9870	9870	0
532	20240626	113900	45653070	9870	9870	9870	9870	60
533	20240626	113800	45060870	9870	9870	9870	9870	0
534	20240626	113700	45060870	9870	9870	9870	9870	0
535	20240626	113600	45060870	9870	9870	9870	9870	43
536	20240626	113500	44636460	9870	9870	9870	9870	0
537	20240626	113400	44636460	9870	9870	9870	9870	0
538	20240626	113300	44636460	9870	9870	9870	9870	0
539	20240626	113200	44636460	9870	9870	9870	9870	18
540	20240626	113100	44458800	9860	9860	9860	9860	0
541	20240626	113000	44458800	9860	9860	9860	9860	0
542	20240626	112900	44458800	9860	9860	9860	9860	0
543	20240626	112800	44458800	9860	9860	9860	9860	38
544	20240626	112700	44084120	9860	9860	9860	9860	50
545	20240626	112600	43591120	9860	9860	9860	9860	0
546	20240626	112500	43591120	9860	9860	9860	9860	211
547	20240626	112400	41510660	9860	9860	9860	9860	19
548	20240626	112300	41323320	9860	9860	9860	9860	0
549	20240626	112200	41323320	9860	9860	9860	9860	0
550	20240626	112100	41323320	9860	9860	9860	9860	0
551	20240626	112000	41323320	9860	9860	9860	9860	1
552	20240626	111900	41313460	9850	9850	9850	9850	0
553	20240626	111800	41313460	9850	9850	9850	9850	0
554	20240626	111700	41313460	9850	9850	9850	9850	0
555	20240626	111600	41313460	9850	9850	9850	9850	0
556	20240626	111500	41313460	9850	9850	9850	9850	58
557	20240626	111400	40742160	9850	9850	9850	9850	0
558	20240626	111300	40742160	9850	9850	9850	9850	0
559	20240626	111200	40742160	9850	9850	9850	9850	0
560	20240626	111100	40742160	9850	9850	9850	9850	0
561	20240626	111000	40742160	9850	9850	9850	9850	0
562	20240626	110900	40742160	9850	9850	9850	9850	0
563	20240626	110800	40742160	9850	9850	9850	9850	0
564	20240626	110700	40742160	9850	9850	9850	9850	0
565	20240626	110600	40742160	9850	9850	9850	9850	0
566	20240626	110500	40742160	9850	9850	9850	9850	0
567	20240626	110400	40742160	9850	9850	9850	9850	0
568	20240626	110300	40742160	9850	9850	9850	9850	0
569	20240626	110200	40742160	9850	9850	9850	9850	0
570	20240626	110100	40742160	9850	9850	9850	9850	100
571	20240626	110000	39757160	9850	9850	9850	9850	0
572	20240626	105900	39757160	9850	9850	9850	9850	0
573	20240626	105800	39757160	9850	9850	9850	9850	1
574	20240626	105700	39747310	9850	9850	9850	9850	0
575	20240626	105600	39747310	9850	9850	9850	9850	0
576	20240626	105500	39747310	9850	9850	9850	9850	0
577	20240626	105400	39747310	9850	9850	9850	9850	0
578	20240626	105300	39747310	9850	9850	9850	9850	0
579	20240626	105200	39747310	9850	9850	9850	9850	0
580	20240626	105100	39747310	9850	9850	9850	9850	0
581	20240626	105000	39747310	9850	9850	9850	9850	91
582	20240626	104900	38850960	9850	9850	9850	9850	0
583	20240626	104800	38850960	9850	9850	9850	9850	1
584	20240626	104700	38841110	9860	9860	9860	9860	0
585	20240626	104600	38841110	9860	9860	9860	9860	0
586	20240626	104500	38841110	9860	9860	9860	9860	0
587	20240626	104400	38841110	9860	9860	9860	9860	0
588	20240626	104300	38841110	9860	9860	9860	9860	0
589	20240626	104200	38841110	9860	9860	9860	9860	0
590	20240626	104100	38841110	9860	9860	9860	9860	0
591	20240626	104000	38841110	9860	9860	9860	9860	0
592	20240626	103900	38841110	9860	9860	9860	9860	0
593	20240626	103800	38841110	9860	9860	9860	9860	0
594	20240626	103700	38841110	9860	9860	9860	9860	0
595	20240626	103600	38841110	9860	9860	9860	9860	20
596	20240626	103500	38643910	9860	9860	9860	9860	0
597	20240626	103400	38643910	9860	9860	9860	9860	474
598	20240626	103300	33970270	9860	9860	9860	9860	278
599	20240626	103200	31229190	9860	9860	9860	9860	50
600	20240626	103100	30736190	9860	9860	9860	9860	2
601	20240626	103000	30716470	9860	9860	9860	9860	30
602	20240626	102900	30420670	9850	9850	9850	9850	0
603	20240626	102800	30420670	9850	9850	9850	9850	0
604	20240626	102700	30420670	9850	9850	9850	9850	0
605	20240626	102600	30420670	9850	9850	9850	9850	0
606	20240626	102500	30420670	9850	9850	9850	9850	0
607	20240626	102400	30420670	9850	9850	9850	9850	0
608	20240626	102300	30420670	9850	9850	9850	9850	12
609	20240626	102200	30302470	9850	9850	9850	9850	0
610	20240626	102100	30302470	9850	9850	9850	9850	0
611	20240626	102000	30302470	9850	9850	9850	9850	0
612	20240626	101900	30302470	9850	9850	9850	9850	10
613	20240626	101800	30203970	9860	9860	9860	9860	0
614	20240626	101700	30203970	9860	9860	9860	9860	100
615	20240626	101600	29217970	9860	9860	9860	9860	0
616	20240626	101500	29217970	9860	9860	9860	9860	0
617	20240626	101400	29217970	9860	9860	9860	9860	0
618	20240626	101300	29217970	9860	9860	9860	9860	0
619	20240626	101200	29217970	9860	9860	9860	9860	13
620	20240626	101100	29089790	9860	9860	9860	9860	0
621	20240626	101000	29089790	9860	9860	9860	9860	0
622	20240626	100900	29089790	9860	9860	9860	9860	0
623	20240626	100800	29089790	9860	9860	9860	9860	0
624	20240626	100700	29089790	9860	9860	9860	9860	0
625	20240626	100600	29089790	9860	9860	9860	9860	0
626	20240626	100500	29089790	9860	9860	9860	9860	0
627	20240626	100400	29089790	9860	9860	9860	9860	1
628	20240626	100300	29079930	9860	9860	9860	9860	1
629	20240626	100200	29070070	9860	9860	9860	9860	0
630	20240626	100100	29070070	9860	9860	9860	9860	0
631	20240626	100000	29070070	9860	9860	9860	9860	6
632	20240626	095900	29010910	9860	9860	9860	9860	0
633	20240626	095800	29010910	9860	9860	9860	9860	0
634	20240626	095700	29010910	9860	9860	9860	9860	1
635	20240626	095600	29001050	9860	9860	9860	9860	2
636	20240626	095500	28981330	9860	9860	9860	9860	1
637	20240626	095400	28971470	9840	9840	9840	9840	0
638	20240626	095300	28971470	9840	9840	9840	9840	0
639	20240626	095200	28971470	9840	9860	9860	9840	101
640	20240626	095100	27976740	9850	9850	9850	9850	100
641	20240626	095000	26991740	9860	9860	9860	9860	1
642	20240626	094900	26981880	9860	9860	9860	9860	0
643	20240626	094800	26981880	9860	9860	9860	9860	0
644	20240626	094700	26981880	9860	9860	9860	9860	1
645	20240626	094600	26972020	9860	9860	9860	9860	0
646	20240626	094500	26972020	9860	9860	9860	9860	1
647	20240626	094400	26962160	9840	9840	9840	9840	0
648	20240626	094300	26962160	9840	9840	9840	9840	0
649	20240626	094200	26962160	9840	9840	9840	9840	0
650	20240626	094100	26962160	9840	9850	9850	9840	500
651	20240626	094000	22041930	9850	9850	9850	9850	4
652	20240626	093900	22002530	9850	9850	9850	9850	10
653	20240626	093800	21904030	9840	9850	9850	9840	998
654	20240626	093700	12083250	9860	9860	9860	9860	1
655	20240626	093600	12073390	9850	9850	9850	9850	0
656	20240626	093500	12073390	9850	9850	9850	9850	0
657	20240626	093400	12073390	9850	9860	9860	9850	390
658	20240626	093300	8231770	9870	9870	9870	9870	0
659	20240626	093200	8231770	9870	9870	9870	9870	0
660	20240626	093100	8231770	9870	9870	9870	9870	0
661	20240626	093000	8231770	9870	9870	9870	9870	0
662	20240626	092900	8231770	9870	9870	9870	9870	0
663	20240626	092800	8231770	9870	9870	9870	9870	0
664	20240626	092700	8231770	9870	9870	9870	9870	1
665	20240626	092600	8221900	9880	9880	9880	9880	1
666	20240626	092500	8212020	9880	9880	9880	9880	0
667	20240626	092400	8212020	9880	9880	9880	9880	1
668	20240626	092300	8202140	9890	9890	9890	9890	0
669	20240626	092200	8202140	9890	9890	9890	9890	0
670	20240626	092100	8202140	9890	9890	9890	9890	0
671	20240626	092000	8202140	9890	9890	9890	9890	0
672	20240626	091900	8202140	9890	9890	9890	9890	0
673	20240626	091800	8202140	9890	9890	9890	9890	1
674	20240626	091700	8192250	9890	9910	9910	9890	4
675	20240626	091600	8152660	9900	9910	9910	9900	2
676	20240626	091500	8132850	9890	9890	9890	9890	0
677	20240626	091400	8132850	9890	9890	9890	9890	0
678	20240626	091300	8132850	9890	9890	9890	9890	0
679	20240626	091200	8132850	9890	9890	9890	9890	1
680	20240626	091100	8122960	9920	9920	9920	9920	0
681	20240626	091000	8122960	9920	9920	9920	9920	0
682	20240626	090900	8122960	9920	9830	9920	9830	150
683	20240626	090800	6648370	9820	9820	9820	9820	37
684	20240626	090700	6285030	9820	9820	9820	9820	53
685	20240626	090600	5764570	9810	9810	9810	9810	21
686	20240626	090500	5558560	9810	9810	9810	9810	21
687	20240626	090400	5352550	9810	9810	9810	9810	67
688	20240626	090300	4695280	9810	9810	9810	9810	0
689	20240626	090200	4695280	9810	9950	9950	9810	413
690	20240626	090100	639350	9980	9980	9980	9980	0
691	20240626	090000	639350	9980	9990	9990	9980	64