KissMeData/016710/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190100	250569450	9050	9050	9050	9050	852
3	20240621	190000	250569450	9050	9050	9050	9050	0
4	20240621	185900	250569450	9050	9050	9050	9050	0
5	20240621	185800	250569450	9050	9050	9050	9050	0
6	20240621	185700	250569450	9050	9050	9050	9050	0
7	20240621	185600	250569450	9050	9050	9050	9050	0
8	20240621	185500	250569450	9050	9050	9050	9050	0
9	20240621	185400	250569450	9050	9050	9050	9050	0
10	20240621	185300	250569450	9050	9050	9050	9050	0
11	20240621	185200	250569450	9050	9050	9050	9050	0
12	20240621	185100	250569450	9050	9050	9050	9050	0
13	20240621	185000	250569450	9050	9050	9050	9050	0
14	20240621	184900	250569450	9050	9050	9050	9050	0
15	20240621	184800	250569450	9050	9050	9050	9050	0
16	20240621	184700	250569450	9050	9050	9050	9050	0
17	20240621	184600	250569450	9050	9050	9050	9050	0
18	20240621	184500	250569450	9050	9050	9050	9050	0
19	20240621	184400	250569450	9050	9050	9050	9050	0
20	20240621	184300	250569450	9050	9050	9050	9050	0
21	20240621	184200	250569450	9050	9050	9050	9050	0
22	20240621	184100	250569450	9050	9050	9050	9050	0
23	20240621	184000	250569450	9050	9050	9050	9050	0
24	20240621	183900	250569450	9050	9050	9050	9050	0
25	20240621	183800	250569450	9050	9050	9050	9050	0
26	20240621	183700	250569450	9050	9050	9050	9050	0
27	20240621	183600	250569450	9050	9050	9050	9050	0
28	20240621	183500	250569450	9050	9050	9050	9050	0
29	20240621	183400	250569450	9050	9050	9050	9050	0
30	20240621	183300	250569450	9050	9050	9050	9050	0
31	20240621	183200	250569450	9050	9050	9050	9050	0
32	20240621	183100	250569450	9050	9050	9050	9050	852
33	20240621	183000	250569450	9050	9050	9050	9050	0
34	20240621	182900	250569450	9050	9050	9050	9050	0
35	20240621	182800	250569450	9050	9050	9050	9050	0
36	20240621	182700	250569450	9050	9050	9050	9050	0
37	20240621	182600	250569450	9050	9050	9050	9050	0
38	20240621	182500	250569450	9050	9050	9050	9050	0
39	20240621	182400	250569450	9050	9050	9050	9050	0
40	20240621	182300	250569450	9050	9050	9050	9050	0
41	20240621	182200	250569450	9050	9050	9050	9050	0
42	20240621	182100	250569450	9050	9050	9050	9050	0
43	20240621	182000	250569450	9050	9050	9050	9050	0
44	20240621	181900	250569450	9050	9050	9050	9050	0
45	20240621	181800	250569450	9050	9050	9050	9050	0
46	20240621	181700	250569450	9050	9050	9050	9050	0
47	20240621	181600	250569450	9050	9050	9050	9050	0
48	20240621	181500	250569450	9050	9050	9050	9050	0
49	20240621	181400	250569450	9050	9050	9050	9050	0
50	20240621	181300	250569450	9050	9050	9050	9050	0
51	20240621	181200	250569450	9050	9050	9050	9050	0
52	20240621	181100	250569450	9050	9050	9050	9050	0
53	20240621	181000	250569450	9050	9050	9050	9050	0
54	20240621	180900	250569450	9050	9050	9050	9050	0
55	20240621	180800	250569450	9050	9050	9050	9050	0
56	20240621	180700	250569450	9050	9050	9050	9050	0
57	20240621	180600	250569450	9050	9050	9050	9050	0
58	20240621	180500	250569450	9050	9050	9050	9050	0
59	20240621	180400	250569450	9050	9050	9050	9050	0
60	20240621	180300	250569450	9050	9050	9050	9050	0
61	20240621	180200	250569450	9050	9050	9050	9050	0
62	20240621	180100	250569450	9050	9050	9050	9050	852
63	20240621	180000	250569450	9050	9050	9050	9050	0
64	20240621	175900	250569450	9050	9050	9050	9050	0
65	20240621	175800	250569450	9050	9050	9050	9050	0
66	20240621	175700	250569450	9050	9050	9050	9050	0
67	20240621	175600	250569450	9050	9050	9050	9050	0
68	20240621	175500	250569450	9050	9050	9050	9050	0
69	20240621	175400	250569450	9050	9050	9050	9050	0
70	20240621	175300	250569450	9050	9050	9050	9050	0
71	20240621	175200	250569450	9050	9050	9050	9050	0
72	20240621	175100	250569450	9050	9050	9050	9050	0
73	20240621	175000	250569450	9050	9050	9050	9050	0
74	20240621	174900	250569450	9050	9050	9050	9050	0
75	20240621	174800	250569450	9050	9050	9050	9050	0
76	20240621	174700	250569450	9050	9050	9050	9050	0
77	20240621	174600	250569450	9050	9050	9050	9050	0
78	20240621	174500	250569450	9050	9050	9050	9050	0
79	20240621	174400	250569450	9050	9050	9050	9050	0
80	20240621	174300	250569450	9050	9050	9050	9050	0
81	20240621	174200	250569450	9050	9050	9050	9050	0
82	20240621	174100	250569450	9050	9050	9050	9050	0
83	20240621	174000	250569450	9050	9050	9050	9050	0
84	20240621	173900	250569450	9050	9050	9050	9050	0
85	20240621	173800	250569450	9050	9050	9050	9050	0
86	20240621	173700	250569450	9050	9050	9050	9050	0
87	20240621	173600	250569450	9050	9050	9050	9050	0
88	20240621	173500	250569450	9050	9050	9050	9050	0
89	20240621	173400	250569450	9050	9050	9050	9050	0
90	20240621	173300	250569450	9050	9050	9050	9050	0
91	20240621	173200	250569450	9050	9050	9050	9050	0
92	20240621	173100	250569450	9050	9050	9050	9050	852
93	20240621	173000	250569450	9050	9050	9050	9050	0
94	20240621	172900	250569450	9050	9050	9050	9050	0
95	20240621	172800	250569450	9050	9050	9050	9050	0
96	20240621	172700	250569450	9050	9050	9050	9050	0
97	20240621	172600	250569450	9050	9050	9050	9050	0
98	20240621	172500	250569450	9050	9050	9050	9050	0
99	20240621	172400	250569450	9050	9050	9050	9050	0
100	20240621	172300	250569450	9050	9050	9050	9050	0
101	20240621	172200	250569450	9050	9050	9050	9050	0
102	20240621	172100	250569450	9050	9050	9050	9050	0
103	20240621	172000	250569450	9050	9050	9050	9050	0
104	20240621	171900	250569450	9050	9050	9050	9050	0
105	20240621	171800	250569450	9050	9050	9050	9050	0
106	20240621	171700	250569450	9050	9050	9050	9050	0
107	20240621	171600	250569450	9050	9050	9050	9050	0
108	20240621	171500	250569450	9050	9050	9050	9050	0
109	20240621	171400	250569450	9050	9050	9050	9050	0
110	20240621	171300	250569450	9050	9050	9050	9050	0
111	20240621	171200	250569450	9050	9050	9050	9050	0
112	20240621	171100	250569450	9050	9050	9050	9050	0
113	20240621	171000	250569450	9050	9050	9050	9050	0
114	20240621	170900	250569450	9050	9050	9050	9050	0
115	20240621	170800	250569450	9050	9050	9050	9050	0
116	20240621	170700	250569450	9050	9050	9050	9050	0
117	20240621	170600	250569450	9050	9050	9050	9050	0
118	20240621	170500	250569450	9050	9050	9050	9050	0
119	20240621	170400	250569450	9050	9050	9050	9050	0
120	20240621	170300	250569450	9050	9050	9050	9050	0
121	20240621	170200	250569450	9050	9050	9050	9050	0
122	20240621	170100	250569450	9050	9050	9050	9050	852
123	20240621	170000	250569450	9050	9050	9050	9050	0
124	20240621	165900	250569450	9050	9050	9050	9050	0
125	20240621	165800	250569450	9050	9050	9050	9050	0
126	20240621	165700	250569450	9050	9050	9050	9050	0
127	20240621	165600	250569450	9050	9050	9050	9050	0
128	20240621	165500	250569450	9050	9050	9050	9050	0
129	20240621	165400	250569450	9050	9050	9050	9050	0
130	20240621	165300	250569450	9050	9050	9050	9050	0
131	20240621	165200	250569450	9050	9050	9050	9050	0
132	20240621	165100	250569450	9050	9050	9050	9050	0
133	20240621	165000	250569450	9050	9050	9050	9050	0
134	20240621	164900	250569450	9050	9050	9050	9050	0
135	20240621	164800	250569450	9050	9050	9050	9050	0
136	20240621	164700	250569450	9050	9050	9050	9050	0
137	20240621	164600	250569450	9050	9050	9050	9050	0
138	20240621	164500	250569450	9050	9050	9050	9050	0
139	20240621	164400	250569450	9050	9050	9050	9050	0
140	20240621	164300	250569450	9050	9050	9050	9050	0
141	20240621	164200	250569450	9050	9050	9050	9050	0
142	20240621	164100	250569450	9050	9050	9050	9050	0
143	20240621	164000	250569450	9050	9050	9050	9050	0
144	20240621	163900	250569450	9050	9050	9050	9050	0
145	20240621	163800	250569450	9050	9050	9050	9050	0
146	20240621	163700	250569450	9050	9050	9050	9050	0
147	20240621	163600	250569450	9050	9050	9050	9050	0
148	20240621	163500	250569450	9050	9050	9050	9050	0
149	20240621	163400	250569450	9050	9050	9050	9050	0
150	20240621	163300	250569450	9050	9050	9050	9050	0
151	20240621	163200	250569450	9050	9050	9050	9050	0
152	20240621	163100	250569450	9050	9050	9050	9050	852
153	20240621	163000	250569450	9050	9050	9050	9050	0
154	20240621	162900	250569450	9050	9050	9050	9050	0
155	20240621	162800	250569450	9050	9050	9050	9050	0
156	20240621	162700	250569450	9050	9050	9050	9050	0
157	20240621	162600	250569450	9050	9050	9050	9050	0
158	20240621	162500	250569450	9050	9050	9050	9050	0
159	20240621	162400	250569450	9050	9050	9050	9050	0
160	20240621	162300	250569450	9050	9050	9050	9050	0
161	20240621	162200	250569450	9050	9050	9050	9050	0
162	20240621	162100	250569450	9050	9050	9050	9050	0
163	20240621	162000	250569450	9050	9050	9050	9050	0
164	20240621	161900	250569450	9050	9050	9050	9050	0
165	20240621	161800	250569450	9050	9050	9050	9050	0
166	20240621	161700	250569450	9050	9050	9050	9050	0
167	20240621	161600	250569450	9050	9050	9050	9050	0
168	20240621	161500	250569450	9050	9050	9050	9050	0
169	20240621	161400	250569450	9050	9050	9050	9050	0
170	20240621	161300	250569450	9050	9050	9050	9050	0
171	20240621	161200	250569450	9050	9050	9050	9050	0
172	20240621	161100	250569450	9050	9050	9050	9050	0
173	20240621	161000	250569450	9050	9050	9050	9050	0
174	20240621	160900	250569450	9050	9050	9050	9050	0
175	20240621	160800	250569450	9050	9050	9050	9050	0
176	20240621	160700	250569450	9050	9050	9050	9050	0
177	20240621	160600	250569450	9050	9050	9050	9050	0
178	20240621	160500	250569450	9050	9050	9050	9050	0
179	20240621	160400	250569450	9050	9050	9050	9050	0
180	20240621	160300	250569450	9050	9050	9050	9050	0
181	20240621	160200	250569450	9050	9050	9050	9050	0
182	20240621	160100	250569450	9050	9050	9050	9050	852
183	20240621	160000	250569450	9050	9050	9050	9050	0
184	20240621	155900	250569450	9050	9050	9050	9050	0
185	20240621	155800	250569450	9050	9050	9050	9050	0
186	20240621	155700	250569450	9050	9050	9050	9050	0
187	20240621	155600	250569450	9050	9050	9050	9050	0
188	20240621	155500	250569450	9050	9050	9050	9050	0
189	20240621	155400	250569450	9050	9050	9050	9050	0
190	20240621	155300	250569450	9050	9050	9050	9050	0
191	20240621	155200	250569450	9050	9050	9050	9050	0
192	20240621	155100	250569450	9050	9050	9050	9050	0
193	20240621	155000	250569450	9050	9050	9050	9050	0
194	20240621	154900	250569450	9050	9050	9050	9050	0
195	20240621	154800	250569450	9050	9050	9050	9050	0
196	20240621	154700	250569450	9050	9050	9050	9050	0
197	20240621	154600	250569450	9050	9050	9050	9050	0
198	20240621	154500	250569450	9050	9050	9050	9050	0
199	20240621	154400	250569450	9050	9050	9050	9050	0
200	20240621	154300	250569450	9050	9050	9050	9050	0
201	20240621	154200	250569450	9050	9050	9050	9050	0
202	20240621	154100	250569450	9050	9050	9050	9050	0
203	20240621	154000	250569450	9050	9050	9050	9050	0
204	20240621	153900	250569450	9050	9050	9050	9050	0
205	20240621	153800	250569450	9050	9050	9050	9050	0
206	20240621	153700	250569450	9050	9050	9050	9050	0
207	20240621	153600	250569450	9050	9050	9050	9050	0
208	20240621	153500	250569450	9050	9050	9050	9050	0
209	20240621	153400	250569450	9050	9050	9050	9050	0
210	20240621	153300	250569450	9050	9050	9050	9050	0
211	20240621	153200	250569450	9050	9050	9050	9050	0
212	20240621	153100	250569450	9050	9050	9050	9050	852
213	20240621	153000	250569450	9050	9050	9050	9050	852
214	20240621	152900	242858850	9050	9050	9050	9050	0
215	20240621	152800	242858850	9050	9050	9050	9050	0
216	20240621	152700	242858850	9050	9050	9050	9050	0
217	20240621	152600	242858850	9050	9050	9050	9050	0
218	20240621	152500	242858850	9050	9050	9050	9050	0
219	20240621	152400	242858850	9050	9050	9050	9050	0
220	20240621	152300	242858850	9050	9050	9050	9050	0
221	20240621	152200	242858850	9050	9050	9050	9050	0
222	20240621	152100	242858850	9050	9050	9050	9050	0
223	20240621	152000	242858850	9050	9050	9050	9050	0
224	20240621	151900	242858850	9050	9080	9080	9050	135
225	20240621	151800	241635450	9080	9080	9080	9080	108
226	20240621	151700	240654810	9080	9090	9090	9060	158
227	20240621	151600	239219500	9090	9060	9090	9060	13
228	20240621	151500	239101420	9090	9090	9090	9090	4
229	20240621	151400	239065060	9090	9090	9090	9090	55
230	20240621	151300	238565110	9060	9070	9070	9060	100
231	20240621	151200	237658280	9090	9090	9090	9090	0
232	20240621	151100	237658280	9090	9090	9090	9090	1
233	20240621	151000	237649190	9070	9080	9090	9070	109
234	20240621	150900	236659480	9100	9080	9100	9080	231
235	20240621	150800	234557880	9100	9100	9100	9100	10
236	20240621	150700	234466880	9100	9100	9100	9100	5
237	20240621	150600	234421380	9100	9100	9100	9070	13
238	20240621	150500	234303170	9100	9100	9100	9100	312
239	20240621	150400	231463970	9100	9100	9100	9100	5
240	20240621	150300	231418470	9100	9100	9100	9100	10
241	20240621	150200	231327470	9100	9100	9100	9100	10
242	20240621	150100	231236470	9100	9100	9100	9100	96
243	20240621	150000	230362870	9100	9100	9100	9100	10
244	20240621	145900	230271870	9100	9100	9100	9100	5
245	20240621	145800	230226370	9100	9100	9100	9100	10
246	20240621	145700	230135370	9100	9080	9100	9080	336
247	20240621	145600	227080930	9080	9040	9080	9040	15
248	20240621	145500	226944960	9080	9080	9080	9080	5
249	20240621	145400	226899560	9080	9080	9080	9080	10
250	20240621	145300	226808760	9080	9080	9080	9080	5
251	20240621	145200	226763360	9080	9080	9080	9080	10
252	20240621	145100	226672560	9080	9080	9080	9080	10
253	20240621	145000	226581760	9080	9080	9080	9080	5
254	20240621	144900	226536360	9080	9080	9080	9080	10
255	20240621	144800	226445560	9080	9080	9080	9080	5
256	20240621	144700	226400160	9080	9070	9080	9070	216
257	20240621	144600	224439830	9070	9070	9070	9070	4
258	20240621	144500	224403550	9070	9070	9070	9070	0
259	20240621	144400	224403550	9070	9070	9070	9070	0
260	20240621	144300	224403550	9070	9070	9070	9070	0
261	20240621	144200	224403550	9070	9070	9070	9070	1
262	20240621	144100	224394480	9040	9040	9040	9040	390
263	20240621	144000	220868880	9070	9070	9070	9070	742
264	20240621	143900	214138940	9070	9070	9070	9070	11
265	20240621	143800	214039170	9070	9070	9070	9070	5
266	20240621	143700	213993820	9070	9070	9070	9070	5
267	20240621	143600	213948470	9070	9060	9070	9060	291
268	20240621	143500	211309610	9060	9060	9060	9060	8
269	20240621	143400	211237130	9060	9060	9060	9060	0
270	20240621	143300	211237130	9060	9060	9060	9060	0
271	20240621	143200	211237130	9060	9060	9060	9060	0
272	20240621	143100	211237130	9060	9060	9060	9060	0
273	20240621	143000	211237130	9060	9060	9060	9060	0
274	20240621	142900	211237130	9060	9060	9060	9060	0
275	20240621	142800	211237130	9060	9060	9060	9060	0
276	20240621	142700	211237130	9060	9060	9060	9060	228
277	20240621	142600	209171450	9060	9060	9060	9060	0
278	20240621	142500	209171450	9060	9060	9060	9060	500
279	20240621	142400	204641450	9070	9070	9070	9070	5
280	20240621	142300	204596100	9070	9070	9070	9070	5
281	20240621	142200	204550750	9070	9070	9070	9070	11
282	20240621	142100	204450980	9070	9060	9070	9060	29
283	20240621	142000	204188120	9070	9070	9070	9070	0
284	20240621	141900	204188120	9070	9060	9070	9060	373
285	20240621	141800	200806150	9050	9050	9050	9050	36
286	20240621	141700	200480350	9050	9050	9050	9050	0
287	20240621	141600	200480350	9050	9050	9050	9050	0
288	20240621	141500	200480350	9050	9050	9050	9050	0
289	20240621	141400	200480350	9050	9040	9050	9040	64
290	20240621	141300	199901780	9040	9040	9040	9040	0
291	20240621	141200	199901780	9040	9040	9040	9040	2
292	20240621	141100	199883700	9040	9040	9040	9040	492
293	20240621	141000	195436020	9050	9050	9050	9050	10
294	20240621	140900	195345520	9050	9050	9050	9050	55
295	20240621	140800	194847770	9050	9050	9050	9050	8
296	20240621	140700	194775370	9050	9050	9050	9050	5
297	20240621	140600	194730120	9050	9050	9050	9050	5
298	20240621	140500	194684870	9050	9050	9050	9050	5
299	20240621	140400	194639620	9050	9050	9050	9050	5
300	20240621	140300	194594370	9050	9050	9050	9050	9
301	20240621	140200	194512920	9050	9050	9050	9050	10
302	20240621	140100	194422420	9050	9050	9050	9050	7
303	20240621	140000	194359070	9050	9050	9050	9050	5
304	20240621	135900	194313820	9050	9050	9050	9050	5
305	20240621	135800	194268570	9050	9050	9050	9050	5
306	20240621	135700	194223320	9050	9050	9050	9050	5
307	20240621	135600	194178070	9050	9050	9050	9050	5
308	20240621	135500	194132820	9050	9050	9050	9050	12
309	20240621	135400	194024220	9050	9050	9050	9050	8
310	20240621	135300	193951820	9050	9050	9050	9050	5
311	20240621	135200	193906570	9050	9050	9050	9050	0
312	20240621	135100	193906570	9050	9050	9050	9050	0
313	20240621	135000	193906570	9050	9050	9050	9050	0
314	20240621	134900	193906570	9050	9050	9050	9050	0
315	20240621	134800	193906570	9050	9050	9050	9050	7
316	20240621	134700	193843220	9050	9050	9050	9050	3
317	20240621	134600	193816070	9050	9050	9050	9050	0
318	20240621	134500	193816070	9050	9050	9050	9050	1
319	20240621	134400	193807020	9050	9050	9050	9050	0
320	20240621	134300	193807020	9050	9030	9050	9030	75
321	20240621	134200	193129470	9050	9050	9050	9050	5
322	20240621	134100	193084220	9050	9050	9050	9050	5
323	20240621	134000	193038970	9050	9050	9050	9050	5
324	20240621	133900	192993720	9050	9050	9050	9050	4
325	20240621	133800	192957520	9010	9010	9010	9010	0
326	20240621	133700	192957520	9010	9010	9010	9010	0
327	20240621	133600	192957520	9010	9010	9010	9010	0
328	20240621	133500	192957520	9010	9010	9010	9010	1
329	20240621	133400	192948510	9010	9010	9010	9010	25
330	20240621	133300	192723260	9050	9050	9050	9050	0
331	20240621	133200	192723260	9050	9050	9050	9050	8
332	20240621	133100	192650860	9060	9060	9060	9060	15
333	20240621	133000	192514960	9060	9060	9060	9060	5
334	20240621	132900	192469660	9060	9060	9060	9060	2
335	20240621	132800	192451540	9060	9000	9060	9000	1052
336	20240621	132700	182972380	9000	9060	9060	9000	1956
337	20240621	132600	165358040	9060	9060	9060	9060	5
338	20240621	132500	165312740	9060	9060	9060	9050	24
339	20240621	132400	165095350	9060	9060	9060	9060	15
340	20240621	132300	164959450	9060	9060	9060	9060	7
341	20240621	132200	164896030	9010	9010	9010	9010	0
342	20240621	132100	164896030	9010	9010	9010	9010	0
343	20240621	132000	164896030	9010	9010	9010	9010	0
344	20240621	131900	164896030	9010	9010	9010	9010	0
345	20240621	131800	164896030	9010	9010	9010	9010	1
346	20240621	131700	164887020	9050	9050	9050	9050	1
347	20240621	131600	164877970	9060	9060	9060	9060	0
348	20240621	131500	164877970	9060	9060	9060	9060	15
349	20240621	131400	164742070	9060	9060	9060	9060	0
350	20240621	131300	164742070	9060	9060	9060	9060	1
351	20240621	131200	164733010	9060	9020	9060	9010	3086
352	20240621	131100	136919530	9060	9060	9060	9060	5
353	20240621	131000	136874230	9060	9060	9060	9060	5
354	20240621	130900	136828930	9060	9060	9060	9060	5
355	20240621	130800	136783630	9060	9060	9060	9060	5
356	20240621	130700	136738330	9060	9060	9060	9060	5
357	20240621	130600	136693030	9060	9060	9060	9060	5
358	20240621	130500	136647730	9060	9070	9070	9060	6
359	20240621	130400	136593360	9070	9070	9070	9070	20
360	20240621	130300	136411960	9070	9060	9070	9010	3496
361	20240621	130200	104875520	9060	9060	9060	9060	0
362	20240621	130100	104875520	9060	9060	9060	9060	0
363	20240621	130000	104875520	9060	9060	9060	9060	5
364	20240621	125900	104830220	9060	9060	9060	9060	0
365	20240621	125800	104830220	9060	9060	9060	9060	18
366	20240621	125700	104667140	9060	9060	9060	9060	0
367	20240621	125600	104667140	9060	9060	9060	9060	0
368	20240621	125500	104667140	9060	9060	9060	9060	6
369	20240621	125400	104612780	9060	9060	9060	9060	0
370	20240621	125300	104612780	9060	9060	9060	9060	0
371	20240621	125200	104612780	9060	9060	9060	9060	0
372	20240621	125100	104612780	9060	9060	9060	9060	1
373	20240621	125000	104603720	9020	9020	9020	9020	0
374	20240621	124900	104603720	9020	9060	9060	9020	150
375	20240621	124800	103248800	9060	9060	9060	9060	0
376	20240621	124700	103248800	9060	9060	9060	9060	0
377	20240621	124600	103248800	9060	9060	9060	9060	0
378	20240621	124500	103248800	9060	9060	9060	9060	0
379	20240621	124400	103248800	9060	9060	9060	9060	0
380	20240621	124300	103248800	9060	9060	9060	9060	0
381	20240621	124200	103248800	9060	9060	9060	9060	54
382	20240621	124100	102759560	9060	9060	9060	9060	71
383	20240621	124000	102116300	9070	9070	9070	9070	12
384	20240621	123900	102007460	9070	9070	9070	9070	0
385	20240621	123800	102007460	9070	9060	9070	9060	271
386	20240621	123700	99551790	9070	9070	9070	9070	0
387	20240621	123600	99551790	9070	9070	9070	9070	105
388	20240621	123500	98599440	9070	9070	9070	9070	0
389	20240621	123400	98599440	9070	9060	9070	9060	120
390	20240621	123300	97512040	9070	9070	9070	9070	3
391	20240621	123200	97484830	9070	9070	9070	9070	0
392	20240621	123100	97484830	9070	9060	9070	9060	129
393	20240621	123000	96315800	9060	9060	9060	9060	0
394	20240621	122900	96315800	9060	9060	9060	9060	0
395	20240621	122800	96315800	9060	9060	9060	9060	0
396	20240621	122700	96315800	9060	9060	9060	9060	0
397	20240621	122600	96315800	9060	9060	9060	9060	0
398	20240621	122500	96315800	9060	9060	9060	9060	0
399	20240621	122400	96315800	9060	9060	9060	9060	0
400	20240621	122300	96315800	9060	9060	9060	9060	0
401	20240621	122200	96315800	9060	9060	9060	9060	0
402	20240621	122100	96315800	9060	9070	9070	9060	3
403	20240621	122000	96288610	9070	9070	9070	9070	0
404	20240621	121900	96288610	9070	9070	9070	9070	0
405	20240621	121800	96288610	9070	9070	9070	9070	1
406	20240621	121700	96279540	9070	9070	9070	9070	0
407	20240621	121600	96279540	9070	9070	9070	9070	0
408	20240621	121500	96279540	9070	9070	9070	9070	0
409	20240621	121400	96279540	9070	9070	9070	9070	0
410	20240621	121300	96279540	9070	9070	9070	9070	125
411	20240621	121200	95145790	9070	9070	9070	9070	0
412	20240621	121100	95145790	9070	9070	9070	9070	0
413	20240621	121000	95145790	9070	9070	9070	9070	0
414	20240621	120900	95145790	9070	9070	9070	9070	0
415	20240621	120800	95145790	9070	9070	9070	9070	0
416	20240621	120700	95145790	9070	9070	9070	9070	1
417	20240621	120600	95136720	9070	9070	9070	9070	0
418	20240621	120500	95136720	9070	9070	9070	9070	0
419	20240621	120400	95136720	9070	9070	9070	9070	0
420	20240621	120300	95136720	9070	9070	9070	9070	0
421	20240621	120200	95136720	9070	9070	9070	9070	0
422	20240621	120100	95136720	9070	9070	9070	9070	42
423	20240621	120000	94755780	9070	9070	9070	9070	1
424	20240621	115900	94746710	9070	9070	9070	9070	0
425	20240621	115800	94746710	9070	9070	9070	9070	100
426	20240621	115700	93839710	9070	9070	9070	9070	0
427	20240621	115600	93839710	9070	9070	9070	9070	5
428	20240621	115500	93794360	9070	9070	9070	9070	30
429	20240621	115400	93522260	9080	9080	9080	9080	0
430	20240621	115300	93522260	9080	9080	9080	9080	0
431	20240621	115200	93522260	9080	9080	9080	9080	0
432	20240621	115100	93522260	9080	9080	9080	9080	0
433	20240621	115000	93522260	9080	9070	9080	9070	331
434	20240621	114900	90519780	9080	9070	9080	9070	26
435	20240621	114800	90283900	9080	9080	9080	9080	0
436	20240621	114700	90283900	9080	9080	9080	9080	0
437	20240621	114600	90283900	9080	9080	9080	9080	0
438	20240621	114500	90283900	9080	9080	9080	9080	0
439	20240621	114400	90283900	9080	9080	9080	9080	0
440	20240621	114300	90283900	9080	9080	9080	9080	0
441	20240621	114200	90283900	9080	9080	9080	9080	0
442	20240621	114100	90283900	9080	9080	9080	9080	1
443	20240621	114000	90274820	9080	9080	9080	9080	10
444	20240621	113900	90184020	9080	9080	9080	9080	5
445	20240621	113800	90138620	9080	9080	9080	9080	0
446	20240621	113700	90138620	9080	9080	9080	9080	5
447	20240621	113600	90093220	9080	9080	9080	9080	7
448	20240621	113500	90029660	9070	9070	9070	9070	0
449	20240621	113400	90029660	9070	9070	9070	9070	0
450	20240621	113300	90029660	9070	9070	9070	9070	0
451	20240621	113200	90029660	9070	9070	9070	9070	0
452	20240621	113100	90029660	9070	9070	9070	9070	0
453	20240621	113000	90029660	9070	9070	9070	9070	0
454	20240621	112900	90029660	9070	9070	9070	9070	0
455	20240621	112800	90029660	9070	9070	9070	9070	0
456	20240621	112700	90029660	9070	9070	9070	9070	100
457	20240621	112600	89122660	9080	9080	9080	9080	1
458	20240621	112500	89113580	9080	9080	9080	9080	95
459	20240621	112400	88250980	9080	9080	9080	9080	0
460	20240621	112300	88250980	9080	9080	9080	9080	0
461	20240621	112200	88250980	9080	9080	9080	9080	84
462	20240621	112100	87488260	9080	9080	9080	9080	0
463	20240621	112000	87488260	9080	9080	9080	9080	0
464	20240621	111900	87488260	9080	9080	9080	9080	110
465	20240621	111800	86489460	9090	9090	9090	9090	5
466	20240621	111700	86444010	9090	9090	9090	9090	4
467	20240621	111600	86407650	9080	9080	9080	9080	0
468	20240621	111500	86407650	9080	9080	9080	9080	20
469	20240621	111400	86226050	9090	9090	9090	9090	5
470	20240621	111300	86180600	9090	9080	9090	9080	9
471	20240621	111200	86098830	9090	9090	9090	9090	6
472	20240621	111100	86044290	9090	9090	9090	9090	208
473	20240621	111000	84153570	9090	9090	9090	9090	9
474	20240621	110900	84071760	9090	9090	9090	9090	0
475	20240621	110800	84071760	9090	9090	9090	9090	0
476	20240621	110700	84071760	9090	9090	9090	9090	0
477	20240621	110600	84071760	9090	9090	9090	9090	0
478	20240621	110500	84071760	9090	9090	9090	9090	57
479	20240621	110400	83553630	9070	9070	9070	9070	116
480	20240621	110300	82501510	9070	9080	9080	9070	138
481	20240621	110200	81248510	9080	9090	9090	9080	11
482	20240621	110100	81148620	9090	9090	9090	9090	0
483	20240621	110000	81148620	9090	9090	9090	9090	0
484	20240621	105900	81148620	9090	9090	9090	9090	0
485	20240621	105800	81148620	9090	9090	9090	9090	0
486	20240621	105700	81148620	9090	9090	9090	9090	0
487	20240621	105600	81148620	9090	9090	9090	9090	2
488	20240621	105500	81130440	9100	9100	9100	9100	0
489	20240621	105400	81130440	9100	9110	9110	9100	434
490	20240621	105300	77180990	9110	9110	9110	9110	5
491	20240621	105200	77135440	9110	9110	9110	9110	25
492	20240621	105100	76907690	9110	9110	9110	9110	7
493	20240621	105000	76843920	9110	9110	9110	9110	18
494	20240621	104900	76679940	9110	9110	9110	9110	13
495	20240621	104800	76561510	9110	9110	9110	9110	7
496	20240621	104700	76497740	9110	9110	9110	9110	65
497	20240621	104600	75905590	9110	9110	9110	9110	5
498	20240621	104500	75860040	9100	9100	9100	9100	0
499	20240621	104400	75860040	9100	9100	9100	9100	15
500	20240621	104300	75723540	9110	9110	9110	9110	0
501	20240621	104200	75723540	9110	9110	9110	9110	21
502	20240621	104100	75532230	9110	9110	9110	9110	0
503	20240621	104000	75532230	9110	9110	9110	9110	100
504	20240621	103900	74621230	9100	9110	9110	9100	21
505	20240621	103800	74430020	9120	9110	9120	9110	221
506	20240621	103700	72416540	9120	9120	9120	9120	0
507	20240621	103600	72416540	9120	9120	9120	9120	0
508	20240621	103500	72416540	9120	9120	9120	9120	1
509	20240621	103400	72407420	9120	9120	9120	9120	7
510	20240621	103300	72343580	9120	9120	9120	9120	3
511	20240621	103200	72316220	9120	9120	9120	9120	204
512	20240621	103100	70455740	9120	9120	9130	9120	178
513	20240621	103000	68832240	9120	9120	9120	9120	115
514	20240621	102900	67783440	9120	9110	9120	9110	101
515	20240621	102800	66863170	9110	9100	9110	9100	805
516	20240621	102700	59533550	9100	9100	9100	9100	67
517	20240621	102600	58923850	9100	9100	9100	9100	23
518	20240621	102500	58714550	9100	9090	9100	9090	497
519	20240621	102400	54195820	9090	9090	9090	9090	0
520	20240621	102300	54195820	9090	9090	9090	9090	0
521	20240621	102200	54195820	9090	9090	9090	9090	16
522	20240621	102100	54050380	9090	9090	9090	9090	78
523	20240621	102000	53341360	9090	9090	9090	9090	1
524	20240621	101900	53332270	9090	9090	9090	9080	76
525	20240621	101800	52641960	9090	9080	9090	9080	207
526	20240621	101700	50762330	9080	9080	9080	9080	0
527	20240621	101600	50762330	9080	9080	9080	9080	0
528	20240621	101500	50762330	9080	9090	9090	9080	14
529	20240621	101400	50635140	9090	9090	9090	9090	64
530	20240621	101300	50053380	9080	9080	9080	9080	0
531	20240621	101200	50053380	9080	9080	9080	9080	0
532	20240621	101100	50053380	9080	9080	9080	9080	1
533	20240621	101000	50044300	9090	9090	9090	9090	0
534	20240621	100900	50044300	9090	9080	9090	9080	11
535	20240621	100800	49944350	9080	9080	9080	9080	0
536	20240621	100700	49944350	9080	9080	9080	9060	21
537	20240621	100600	49753730	9080	9080	9080	9080	2
538	20240621	100500	49735570	9080	9050	9080	9050	755
539	20240621	100400	42899090	9050	9050	9050	9050	0
540	20240621	100300	42899090	9050	9050	9050	9050	0
541	20240621	100200	42899090	9050	9050	9050	9050	0
542	20240621	100100	42899090	9050	9050	9050	9050	0
543	20240621	100000	42899090	9050	9050	9050	9050	0
544	20240621	095900	42899090	9050	9050	9050	9050	0
545	20240621	095800	42899090	9050	9040	9050	9030	325
546	20240621	095700	39963470	9050	9050	9050	9050	26
547	20240621	095600	39728170	9050	9050	9050	9050	10
548	20240621	095500	39637670	9050	9050	9050	9050	10
549	20240621	095400	39547170	9060	9060	9060	9060	0
550	20240621	095300	39547170	9060	9060	9060	9060	0
551	20240621	095200	39547170	9060	9060	9060	9060	0
552	20240621	095100	39547170	9060	9040	9060	9040	9
553	20240621	095000	39465790	9060	9060	9060	9060	1
554	20240621	094900	39456730	9050	9050	9050	9050	1
555	20240621	094800	39447680	9060	9060	9060	9060	0
556	20240621	094700	39447680	9060	9060	9060	9060	2
557	20240621	094600	39429560	9040	9050	9050	9040	40
558	20240621	094500	39067670	9060	9060	9060	9060	0
559	20240621	094400	39067670	9060	9060	9060	9060	4
560	20240621	094300	39031430	9060	9060	9060	9060	0
561	20240621	094200	39031430	9060	9060	9060	9060	5
562	20240621	094100	38986130	9060	9040	9060	9030	455
563	20240621	094000	34874030	9060	9060	9060	9060	1
564	20240621	093900	34864970	9060	9060	9060	9060	3
565	20240621	093800	34837790	9060	9060	9060	9060	1
566	20240621	093700	34828730	9050	9050	9050	9050	0
567	20240621	093600	34828730	9050	9050	9050	9050	6
568	20240621	093500	34774430	9080	9080	9080	9070	12
569	20240621	093400	34665520	9080	9080	9080	9080	1
570	20240621	093300	34656440	9050	9050	9050	9050	22
571	20240621	093200	34457340	9050	9050	9050	9050	149
572	20240621	093100	33108890	9050	9050	9050	9050	0
573	20240621	093000	33108890	9050	9050	9050	9030	130
574	20240621	092900	31934570	9030	9030	9030	9030	10
575	20240621	092800	31844270	9050	9050	9050	9050	0
576	20240621	092700	31844270	9050	9050	9050	9050	273
577	20240621	092600	29373620	9040	9040	9040	9040	66
578	20240621	092500	28776980	9050	9040	9050	9040	36
579	20240621	092400	28451490	9040	9040	9040	9040	1
580	20240621	092300	28442450	9080	9040	9080	9040	593
581	20240621	092200	23078670	9070	9050	9070	9050	1126
582	20240621	092100	12888350	9060	9060	9060	9060	411
583	20240621	092000	9164690	9070	9070	9070	9070	0
584	20240621	091900	9164690	9070	9070	9070	9070	1
585	20240621	091800	9155620	9070	9070	9070	9070	0
586	20240621	091700	9155620	9070	9070	9070	9070	2
587	20240621	091600	9137480	9080	9080	9090	9080	89
588	20240621	091500	8329250	9080	9080	9080	9080	0
589	20240621	091400	8329250	9080	9050	9080	9050	195
590	20240621	091300	6563930	9060	9060	9060	9060	12
591	20240621	091200	6455210	9060	9060	9060	9060	22
592	20240621	091100	6255890	9060	9060	9060	9060	95
593	20240621	091000	5395190	9080	9080	9080	9080	1
594	20240621	090900	5386110	9090	9060	9090	9060	375
595	20240621	090800	1988580	9070	9070	9070	9070	119
596	20240621	090700	909250	9080	9080	9080	9080	0
597	20240621	090600	909250	9080	9080	9080	9080	0
598	20240621	090500	909250	9080	9080	9080	9080	0
599	20240621	090400	909250	9080	9080	9080	9080	0
600	20240621	090300	909250	9080	9080	9080	9080	37
601	20240621	090200	573290	9090	9090	9090	9090	1
602	20240621	090100	564200	9100	9100	9100	9100	0
603	20240621	090000	564200	9100	9100	9100	9100	62