KissMeData/021820/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190700	42647200	9050	9050	9050	9050	179
3	20240624	190600	42647200	9050	9050	9050	9050	0
4	20240624	190500	42647200	9050	9050	9050	9050	0
5	20240624	190400	42647200	9050	9050	9050	9050	0
6	20240624	190300	42647200	9050	9050	9050	9050	0
7	20240624	190200	42647200	9050	9050	9050	9050	0
8	20240624	190100	42647200	9050	9050	9050	9050	0
9	20240624	190000	42647200	9050	9050	9050	9050	0
10	20240624	185900	42647200	9050	9050	9050	9050	0
11	20240624	185800	42647200	9050	9050	9050	9050	0
12	20240624	185700	42647200	9050	9050	9050	9050	0
13	20240624	185600	42647200	9050	9050	9050	9050	0
14	20240624	185500	42647200	9050	9050	9050	9050	0
15	20240624	185400	42647200	9050	9050	9050	9050	0
16	20240624	185300	42647200	9050	9050	9050	9050	0
17	20240624	185200	42647200	9050	9050	9050	9050	0
18	20240624	185100	42647200	9050	9050	9050	9050	0
19	20240624	185000	42647200	9050	9050	9050	9050	0
20	20240624	184900	42647200	9050	9050	9050	9050	0
21	20240624	184800	42647200	9050	9050	9050	9050	0
22	20240624	184700	42647200	9050	9050	9050	9050	0
23	20240624	184600	42647200	9050	9050	9050	9050	0
24	20240624	184500	42647200	9050	9050	9050	9050	0
25	20240624	184400	42647200	9050	9050	9050	9050	0
26	20240624	184300	42647200	9050	9050	9050	9050	0
27	20240624	184200	42647200	9050	9050	9050	9050	0
28	20240624	184100	42647200	9050	9050	9050	9050	0
29	20240624	184000	42647200	9050	9050	9050	9050	0
30	20240624	183900	42647200	9050	9050	9050	9050	0
31	20240624	183800	42647200	9050	9050	9050	9050	0
32	20240624	183700	42647200	9050	9050	9050	9050	179
33	20240624	183600	42647200	9050	9050	9050	9050	0
34	20240624	183500	42647200	9050	9050	9050	9050	0
35	20240624	183400	42647200	9050	9050	9050	9050	0
36	20240624	183300	42647200	9050	9050	9050	9050	0
37	20240624	183200	42647200	9050	9050	9050	9050	0
38	20240624	183100	42647200	9050	9050	9050	9050	0
39	20240624	183000	42647200	9050	9050	9050	9050	0
40	20240624	182900	42647200	9050	9050	9050	9050	0
41	20240624	182800	42647200	9050	9050	9050	9050	0
42	20240624	182700	42647200	9050	9050	9050	9050	0
43	20240624	182600	42647200	9050	9050	9050	9050	0
44	20240624	182500	42647200	9050	9050	9050	9050	0
45	20240624	182400	42647200	9050	9050	9050	9050	0
46	20240624	182300	42647200	9050	9050	9050	9050	0
47	20240624	182200	42647200	9050	9050	9050	9050	0
48	20240624	182100	42647200	9050	9050	9050	9050	0
49	20240624	182000	42647200	9050	9050	9050	9050	0
50	20240624	181900	42647200	9050	9050	9050	9050	0
51	20240624	181800	42647200	9050	9050	9050	9050	0
52	20240624	181700	42647200	9050	9050	9050	9050	0
53	20240624	181600	42647200	9050	9050	9050	9050	0
54	20240624	181500	42647200	9050	9050	9050	9050	0
55	20240624	181400	42647200	9050	9050	9050	9050	0
56	20240624	181300	42647200	9050	9050	9050	9050	0
57	20240624	181200	42647200	9050	9050	9050	9050	0
58	20240624	181100	42647200	9050	9050	9050	9050	0
59	20240624	181000	42647200	9050	9050	9050	9050	0
60	20240624	180900	42647200	9050	9050	9050	9050	0
61	20240624	180800	42647200	9050	9050	9050	9050	0
62	20240624	180700	42647200	9050	9050	9050	9050	179
63	20240624	180600	42647200	9050	9050	9050	9050	0
64	20240624	180500	42647200	9050	9050	9050	9050	0
65	20240624	180400	42647200	9050	9050	9050	9050	0
66	20240624	180300	42647200	9050	9050	9050	9050	0
67	20240624	180200	42647200	9050	9050	9050	9050	0
68	20240624	180100	42647200	9050	9050	9050	9050	0
69	20240624	180000	42647200	9050	9050	9050	9050	0
70	20240624	175900	42647200	9050	9050	9050	9050	0
71	20240624	175800	42647200	9050	9050	9050	9050	0
72	20240624	175700	42647200	9050	9050	9050	9050	0
73	20240624	175600	42647200	9050	9050	9050	9050	0
74	20240624	175500	42647200	9050	9050	9050	9050	0
75	20240624	175400	42647200	9050	9050	9050	9050	0
76	20240624	175300	42647200	9050	9050	9050	9050	0
77	20240624	175200	42647200	9050	9050	9050	9050	0
78	20240624	175100	42647200	9050	9050	9050	9050	0
79	20240624	175000	42647200	9050	9050	9050	9050	0
80	20240624	174900	42647200	9050	9050	9050	9050	0
81	20240624	174800	42647200	9050	9050	9050	9050	0
82	20240624	174700	42647200	9050	9050	9050	9050	0
83	20240624	174600	42647200	9050	9050	9050	9050	0
84	20240624	174500	42647200	9050	9050	9050	9050	0
85	20240624	174400	42647200	9050	9050	9050	9050	0
86	20240624	174300	42647200	9050	9050	9050	9050	0
87	20240624	174200	42647200	9050	9050	9050	9050	0
88	20240624	174100	42647200	9050	9050	9050	9050	0
89	20240624	174000	42647200	9050	9050	9050	9050	0
90	20240624	173900	42647200	9050	9050	9050	9050	0
91	20240624	173800	42647200	9050	9050	9050	9050	0
92	20240624	173700	42647200	9050	9050	9050	9050	179
93	20240624	173600	42647200	9050	9050	9050	9050	0
94	20240624	173500	42647200	9050	9050	9050	9050	0
95	20240624	173400	42647200	9050	9050	9050	9050	0
96	20240624	173300	42647200	9050	9050	9050	9050	0
97	20240624	173200	42647200	9050	9050	9050	9050	0
98	20240624	173100	42647200	9050	9050	9050	9050	0
99	20240624	173000	42647200	9050	9050	9050	9050	0
100	20240624	172900	42647200	9050	9050	9050	9050	0
101	20240624	172800	42647200	9050	9050	9050	9050	0
102	20240624	172700	42647200	9050	9050	9050	9050	0
103	20240624	172600	42647200	9050	9050	9050	9050	0
104	20240624	172500	42647200	9050	9050	9050	9050	0
105	20240624	172400	42647200	9050	9050	9050	9050	0
106	20240624	172300	42647200	9050	9050	9050	9050	0
107	20240624	172200	42647200	9050	9050	9050	9050	0
108	20240624	172100	42647200	9050	9050	9050	9050	0
109	20240624	172000	42647200	9050	9050	9050	9050	0
110	20240624	171900	42647200	9050	9050	9050	9050	0
111	20240624	171800	42647200	9050	9050	9050	9050	0
112	20240624	171700	42647200	9050	9050	9050	9050	0
113	20240624	171600	42647200	9050	9050	9050	9050	0
114	20240624	171500	42647200	9050	9050	9050	9050	0
115	20240624	171400	42647200	9050	9050	9050	9050	0
116	20240624	171300	42647200	9050	9050	9050	9050	0
117	20240624	171200	42647200	9050	9050	9050	9050	0
118	20240624	171100	42647200	9050	9050	9050	9050	0
119	20240624	171000	42647200	9050	9050	9050	9050	0
120	20240624	170900	42647200	9050	9050	9050	9050	0
121	20240624	170800	42647200	9050	9050	9050	9050	0
122	20240624	170700	42647200	9050	9050	9050	9050	179
123	20240624	170600	42647200	9050	9050	9050	9050	0
124	20240624	170500	42647200	9050	9050	9050	9050	0
125	20240624	170400	42647200	9050	9050	9050	9050	0
126	20240624	170300	42647200	9050	9050	9050	9050	0
127	20240624	170200	42647200	9050	9050	9050	9050	0
128	20240624	170100	42647200	9050	9050	9050	9050	0
129	20240624	170000	42647200	9050	9050	9050	9050	0
130	20240624	165900	42647200	9050	9050	9050	9050	0
131	20240624	165800	42647200	9050	9050	9050	9050	0
132	20240624	165700	42647200	9050	9050	9050	9050	0
133	20240624	165600	42647200	9050	9050	9050	9050	0
134	20240624	165500	42647200	9050	9050	9050	9050	0
135	20240624	165400	42647200	9050	9050	9050	9050	0
136	20240624	165300	42647200	9050	9050	9050	9050	0
137	20240624	165200	42647200	9050	9050	9050	9050	0
138	20240624	165100	42647200	9050	9050	9050	9050	0
139	20240624	165000	42647200	9050	9050	9050	9050	0
140	20240624	164900	42647200	9050	9050	9050	9050	0
141	20240624	164800	42647200	9050	9050	9050	9050	0
142	20240624	164700	42647200	9050	9050	9050	9050	0
143	20240624	164600	42647200	9050	9050	9050	9050	0
144	20240624	164500	42647200	9050	9050	9050	9050	0
145	20240624	164400	42647200	9050	9050	9050	9050	0
146	20240624	164300	42647200	9050	9050	9050	9050	0
147	20240624	164200	42647200	9050	9050	9050	9050	0
148	20240624	164100	42647200	9050	9050	9050	9050	0
149	20240624	164000	42647200	9050	9050	9050	9050	0
150	20240624	163900	42647200	9050	9050	9050	9050	0
151	20240624	163800	42647200	9050	9050	9050	9050	0
152	20240624	163700	42647200	9050	9050	9050	9050	179
153	20240624	163600	42647200	9050	9050	9050	9050	0
154	20240624	163500	42647200	9050	9050	9050	9050	0
155	20240624	163400	42647200	9050	9050	9050	9050	0
156	20240624	163300	42647200	9050	9050	9050	9050	0
157	20240624	163200	42647200	9050	9050	9050	9050	0
158	20240624	163100	42647200	9050	9050	9050	9050	0
159	20240624	163000	42647200	9050	9050	9050	9050	0
160	20240624	162900	42647200	9050	9050	9050	9050	0
161	20240624	162800	42647200	9050	9050	9050	9050	0
162	20240624	162700	42647200	9050	9050	9050	9050	0
163	20240624	162600	42647200	9050	9050	9050	9050	0
164	20240624	162500	42647200	9050	9050	9050	9050	0
165	20240624	162400	42647200	9050	9050	9050	9050	0
166	20240624	162300	42647200	9050	9050	9050	9050	0
167	20240624	162200	42647200	9050	9050	9050	9050	0
168	20240624	162100	42647200	9050	9050	9050	9050	0
169	20240624	162000	42647200	9050	9050	9050	9050	0
170	20240624	161900	42647200	9050	9050	9050	9050	0
171	20240624	161800	42647200	9050	9050	9050	9050	0
172	20240624	161700	42647200	9050	9050	9050	9050	0
173	20240624	161600	42647200	9050	9050	9050	9050	0
174	20240624	161500	42647200	9050	9050	9050	9050	0
175	20240624	161400	42647200	9050	9050	9050	9050	0
176	20240624	161300	42647200	9050	9050	9050	9050	0
177	20240624	161200	42647200	9050	9050	9050	9050	0
178	20240624	161100	42647200	9050	9050	9050	9050	0
179	20240624	161000	42647200	9050	9050	9050	9050	0
180	20240624	160900	42647200	9050	9050	9050	9050	0
181	20240624	160800	42647200	9050	9050	9050	9050	0
182	20240624	160700	42647200	9050	9050	9050	9050	179
183	20240624	160600	42647200	9050	9050	9050	9050	0
184	20240624	160500	42647200	9050	9050	9050	9050	0
185	20240624	160400	42647200	9050	9050	9050	9050	0
186	20240624	160300	42647200	9050	9050	9050	9050	0
187	20240624	160200	42647200	9050	9050	9050	9050	0
188	20240624	160100	42647200	9050	9050	9050	9050	0
189	20240624	160000	42647200	9050	9050	9050	9050	0
190	20240624	155900	42647200	9050	9050	9050	9050	0
191	20240624	155800	42647200	9050	9050	9050	9050	0
192	20240624	155700	42647200	9050	9050	9050	9050	0
193	20240624	155600	42647200	9050	9050	9050	9050	0
194	20240624	155500	42647200	9050	9050	9050	9050	0
195	20240624	155400	42647200	9050	9050	9050	9050	0
196	20240624	155300	42647200	9050	9050	9050	9050	0
197	20240624	155200	42647200	9050	9050	9050	9050	0
198	20240624	155100	42647200	9050	9050	9050	9050	0
199	20240624	155000	42647200	9050	9050	9050	9050	0
200	20240624	154900	42647200	9050	9050	9050	9050	0
201	20240624	154800	42647200	9050	9050	9050	9050	0
202	20240624	154700	42647200	9050	9050	9050	9050	0
203	20240624	154600	42647200	9050	9050	9050	9050	0
204	20240624	154500	42647200	9050	9050	9050	9050	0
205	20240624	154400	42647200	9050	9050	9050	9050	0
206	20240624	154300	42647200	9050	9050	9050	9050	0
207	20240624	154200	42647200	9050	9050	9050	9050	0
208	20240624	154100	42647200	9050	9050	9050	9050	0
209	20240624	154000	42647200	9050	9050	9050	9050	0
210	20240624	153900	42647200	9050	9050	9050	9050	0
211	20240624	153800	42647200	9050	9050	9050	9050	0
212	20240624	153700	42647200	9050	9050	9050	9050	179
213	20240624	153600	42647200	9050	9050	9050	9050	0
214	20240624	153500	42647200	9050	9050	9050	9050	0
215	20240624	153400	42647200	9050	9050	9050	9050	0
216	20240624	153300	42647200	9050	9050	9050	9050	0
217	20240624	153200	42647200	9050	9050	9050	9050	0
218	20240624	153100	42647200	9050	9050	9050	9050	0
219	20240624	153000	42647200	9050	9050	9050	9050	179
220	20240624	152900	41027250	9090	9090	9090	9090	0
221	20240624	152800	41027250	9090	9090	9090	9090	0
222	20240624	152700	41027250	9090	9090	9090	9090	0
223	20240624	152600	41027250	9090	9090	9090	9090	0
224	20240624	152500	41027250	9090	9090	9090	9090	0
225	20240624	152400	41027250	9090	9090	9090	9090	0
226	20240624	152300	41027250	9090	9090	9090	9090	0
227	20240624	152200	41027250	9090	9090	9090	9090	0
228	20240624	152100	41027250	9090	9090	9090	9090	0
229	20240624	152000	41027250	9090	9090	9090	9090	0
230	20240624	151900	41027250	9090	9060	9090	9060	7
231	20240624	151800	40963750	9050	9050	9050	9050	0
232	20240624	151700	40963750	9050	9050	9050	9050	0
233	20240624	151600	40963750	9050	9050	9050	9050	14
234	20240624	151500	40837050	9050	9060	9060	9050	14
235	20240624	151400	40710340	9050	9050	9050	9050	0
236	20240624	151300	40710340	9050	9050	9050	9050	1
237	20240624	151200	40701290	9050	9050	9050	9050	0
238	20240624	151100	40701290	9050	9050	9050	9050	5
239	20240624	151000	40656040	9050	9050	9050	9050	8
240	20240624	150900	40583640	9050	9050	9050	9050	0
241	20240624	150800	40583640	9050	9050	9050	9050	0
242	20240624	150700	40583640	9050	9050	9050	9050	1
243	20240624	150600	40574590	9050	9050	9050	9050	0
244	20240624	150500	40574590	9050	9050	9050	9050	0
245	20240624	150400	40574590	9050	9050	9050	9050	0
246	20240624	150300	40574590	9050	9050	9050	9050	0
247	20240624	150200	40574590	9050	9050	9050	9050	20
248	20240624	150100	40393590	9050	9050	9050	9050	0
249	20240624	150000	40393590	9050	9050	9050	9050	0
250	20240624	145900	40393590	9050	9050	9050	9050	0
251	20240624	145800	40393590	9050	9050	9050	9050	0
252	20240624	145700	40393590	9050	9050	9050	9050	3
253	20240624	145600	40366440	9050	9050	9050	9050	1
254	20240624	145500	40357390	9050	9050	9050	9050	0
255	20240624	145400	40357390	9050	9050	9050	9050	0
256	20240624	145300	40357390	9050	9050	9050	9050	0
257	20240624	145200	40357390	9050	9050	9050	9050	0
258	20240624	145100	40357390	9050	9050	9050	9050	0
259	20240624	145000	40357390	9050	9050	9050	9050	0
260	20240624	144900	40357390	9050	9060	9060	9050	500
261	20240624	144800	35829750	9070	9070	9070	9070	2
262	20240624	144700	35811610	9070	9070	9070	9070	0
263	20240624	144600	35811610	9070	9070	9070	9070	0
264	20240624	144500	35811610	9070	9070	9070	9070	71
265	20240624	144400	35167640	9070	9070	9070	9070	0
266	20240624	144300	35167640	9070	9070	9070	9070	2
267	20240624	144200	35149500	9070	9070	9070	9070	0
268	20240624	144100	35149500	9070	9070	9070	9070	0
269	20240624	144000	35149500	9070	9070	9070	9070	0
270	20240624	143900	35149500	9070	9070	9070	9070	0
271	20240624	143800	35149500	9070	9070	9070	9070	0
272	20240624	143700	35149500	9070	9070	9070	9070	0
273	20240624	143600	35149500	9070	9070	9070	9070	0
274	20240624	143500	35149500	9070	9070	9070	9070	1
275	20240624	143400	35140430	9070	9070	9070	9070	0
276	20240624	143300	35140430	9070	9070	9070	9070	0
277	20240624	143200	35140430	9070	9070	9070	9070	0
278	20240624	143100	35140430	9070	9070	9070	9070	0
279	20240624	143000	35140430	9070	9070	9070	9070	0
280	20240624	142900	35140430	9070	9070	9070	9070	0
281	20240624	142800	35140430	9070	9070	9070	9070	0
282	20240624	142700	35140430	9070	9070	9070	9070	0
283	20240624	142600	35140430	9070	9070	9070	9070	0
284	20240624	142500	35140430	9070	9070	9070	9070	0
285	20240624	142400	35140430	9070	9070	9070	9070	0
286	20240624	142300	35140430	9070	9070	9070	9070	0
287	20240624	142200	35140430	9070	9070	9070	9070	0
288	20240624	142100	35140430	9070	9070	9070	9070	0
289	20240624	142000	35140430	9070	9070	9070	9070	0
290	20240624	141900	35140430	9070	9070	9070	9070	0
291	20240624	141800	35140430	9070	9070	9070	9070	0
292	20240624	141700	35140430	9070	9070	9070	9070	0
293	20240624	141600	35140430	9070	9070	9070	9070	0
294	20240624	141500	35140430	9070	9070	9070	9070	0
295	20240624	141400	35140430	9070	9070	9070	9070	0
296	20240624	141300	35140430	9070	9070	9070	9070	0
297	20240624	141200	35140430	9070	9070	9070	9070	0
298	20240624	141100	35140430	9070	9070	9070	9070	0
299	20240624	141000	35140430	9070	9070	9070	9070	0
300	20240624	140900	35140430	9070	9070	9070	9070	0
301	20240624	140800	35140430	9070	9070	9070	9070	16
302	20240624	140700	34995310	9070	9070	9070	9070	0
303	20240624	140600	34995310	9070	9070	9070	9070	0
304	20240624	140500	34995310	9070	9070	9070	9070	3
305	20240624	140400	34968100	9070	9070	9070	9070	4
306	20240624	140300	34931820	9100	9100	9100	9100	0
307	20240624	140200	34931820	9100	9100	9100	9100	0
308	20240624	140100	34931820	9100	9100	9100	9100	0
309	20240624	140000	34931820	9100	9100	9100	9100	0
310	20240624	135900	34931820	9100	9100	9100	9100	0
311	20240624	135800	34931820	9100	9100	9100	9100	0
312	20240624	135700	34931820	9100	9100	9100	9100	0
313	20240624	135600	34931820	9100	9100	9100	9100	10
314	20240624	135500	34840820	9070	9070	9070	9070	0
315	20240624	135400	34840820	9070	9070	9070	9070	0
316	20240624	135300	34840820	9070	9070	9070	9070	0
317	20240624	135200	34840820	9070	9070	9070	9070	0
318	20240624	135100	34840820	9070	9070	9070	9070	0
319	20240624	135000	34840820	9070	9070	9070	9070	0
320	20240624	134900	34840820	9070	9070	9070	9070	0
321	20240624	134800	34840820	9070	9070	9070	9070	0
322	20240624	134700	34840820	9070	9070	9070	9070	45
323	20240624	134600	34432670	9070	9070	9070	9070	0
324	20240624	134500	34432670	9070	9070	9070	9070	100
325	20240624	134400	33525670	9070	9070	9070	9070	0
326	20240624	134300	33525670	9070	9070	9070	9070	0
327	20240624	134200	33525670	9070	9070	9070	9070	0
328	20240624	134100	33525670	9070	9070	9070	9070	0
329	20240624	134000	33525670	9070	9070	9070	9070	0
330	20240624	133900	33525670	9070	9070	9070	9070	0
331	20240624	133800	33525670	9070	9070	9070	9070	0
332	20240624	133700	33525670	9070	9070	9070	9070	0
333	20240624	133600	33525670	9070	9070	9070	9070	0
334	20240624	133500	33525670	9070	9070	9070	9070	0
335	20240624	133400	33525670	9070	9070	9070	9070	0
336	20240624	133300	33525670	9070	9070	9070	9070	0
337	20240624	133200	33525670	9070	9070	9070	9070	0
338	20240624	133100	33525670	9070	9070	9070	9070	0
339	20240624	133000	33525670	9070	9070	9070	9070	0
340	20240624	132900	33525670	9070	9070	9070	9070	0
341	20240624	132800	33525670	9070	9070	9070	9070	0
342	20240624	132700	33525670	9070	9070	9070	9070	0
343	20240624	132600	33525670	9070	9070	9070	9070	0
344	20240624	132500	33525670	9070	9070	9070	9070	16
345	20240624	132400	33380550	9070	9070	9070	9070	50
346	20240624	132300	32927050	9070	9070	9070	9070	0
347	20240624	132200	32927050	9070	9070	9070	9070	0
348	20240624	132100	32927050	9070	9070	9070	9070	0
349	20240624	132000	32927050	9070	9070	9070	9070	0
350	20240624	131900	32927050	9070	9070	9070	9070	0
351	20240624	131800	32927050	9070	9070	9070	9070	0
352	20240624	131700	32927050	9070	9070	9070	9070	0
353	20240624	131600	32927050	9070	9070	9070	9070	0
354	20240624	131500	32927050	9070	9070	9070	9070	4
355	20240624	131400	32890770	9100	9100	9100	9100	0
356	20240624	131300	32890770	9100	9100	9100	9100	0
357	20240624	131200	32890770	9100	9100	9100	9100	0
358	20240624	131100	32890770	9100	9100	9100	9100	0
359	20240624	131000	32890770	9100	9100	9100	9100	0
360	20240624	130900	32890770	9100	9100	9100	9100	0
361	20240624	130800	32890770	9100	9100	9100	9100	0
362	20240624	130700	32890770	9100	9100	9100	9100	0
363	20240624	130600	32890770	9100	9100	9100	9100	0
364	20240624	130500	32890770	9100	9100	9100	9100	0
365	20240624	130400	32890770	9100	9100	9100	9100	0
366	20240624	130300	32890770	9100	9100	9100	9100	0
367	20240624	130200	32890770	9100	9100	9100	9100	0
368	20240624	130100	32890770	9100	9100	9100	9100	0
369	20240624	130000	32890770	9100	9100	9100	9100	0
370	20240624	125900	32890770	9100	9100	9100	9100	0
371	20240624	125800	32890770	9100	9100	9100	9100	10
372	20240624	125700	32799770	9070	9070	9070	9070	0
373	20240624	125600	32799770	9070	9050	9070	9050	520
374	20240624	125500	28089370	9060	9060	9060	9060	0
375	20240624	125400	28089370	9060	9060	9060	9060	330
376	20240624	125300	25099570	9060	9060	9060	9060	0
377	20240624	125200	25099570	9060	9060	9060	9060	0
378	20240624	125100	25099570	9060	9060	9060	9060	0
379	20240624	125000	25099570	9060	9060	9060	9060	1
380	20240624	124900	25090510	9100	9100	9100	9100	0
381	20240624	124800	25090510	9100	9100	9100	9100	0
382	20240624	124700	25090510	9100	9090	9100	9090	10
383	20240624	124600	24999540	9100	9100	9100	9100	0
384	20240624	124500	24999540	9100	9100	9100	9100	0
385	20240624	124400	24999540	9100	9100	9100	9100	0
386	20240624	124300	24999540	9100	9100	9100	9100	0
387	20240624	124200	24999540	9100	9100	9100	9100	0
388	20240624	124100	24999540	9100	9100	9100	9100	0
389	20240624	124000	24999540	9100	9100	9100	9100	0
390	20240624	123900	24999540	9100	9100	9100	9100	0
391	20240624	123800	24999540	9100	9100	9100	9100	0
392	20240624	123700	24999540	9100	9100	9100	9100	0
393	20240624	123600	24999540	9100	9100	9100	9100	0
394	20240624	123500	24999540	9100	9100	9100	9100	0
395	20240624	123400	24999540	9100	9100	9100	9100	0
396	20240624	123300	24999540	9100	9100	9100	9100	0
397	20240624	123200	24999540	9100	9100	9100	9100	0
398	20240624	123100	24999540	9100	9100	9100	9100	0
399	20240624	123000	24999540	9100	9100	9100	9100	0
400	20240624	122900	24999540	9100	9100	9100	9100	0
401	20240624	122800	24999540	9100	9100	9100	9100	0
402	20240624	122700	24999540	9100	9100	9100	9100	0
403	20240624	122600	24999540	9100	9100	9100	9100	0
404	20240624	122500	24999540	9100	9100	9100	9100	0
405	20240624	122400	24999540	9100	9100	9100	9100	0
406	20240624	122300	24999540	9100	9100	9100	9100	0
407	20240624	122200	24999540	9100	9100	9100	9100	0
408	20240624	122100	24999540	9100	9100	9100	9100	0
409	20240624	122000	24999540	9100	9100	9100	9100	0
410	20240624	121900	24999540	9100	9100	9100	9100	0
411	20240624	121800	24999540	9100	9100	9100	9100	0
412	20240624	121700	24999540	9100	9100	9100	9100	0
413	20240624	121600	24999540	9100	9100	9100	9100	0
414	20240624	121500	24999540	9100	9100	9100	9100	0
415	20240624	121400	24999540	9100	9100	9100	9100	0
416	20240624	121300	24999540	9100	9100	9100	9100	0
417	20240624	121200	24999540	9100	9100	9100	9100	0
418	20240624	121100	24999540	9100	9100	9100	9100	0
419	20240624	121000	24999540	9100	9100	9100	9100	0
420	20240624	120900	24999540	9100	9100	9100	9100	0
421	20240624	120800	24999540	9100	9100	9100	9100	0
422	20240624	120700	24999540	9100	9100	9100	9100	0
423	20240624	120600	24999540	9100	9100	9100	9100	0
424	20240624	120500	24999540	9100	9100	9100	9100	0
425	20240624	120400	24999540	9100	9100	9100	9100	0
426	20240624	120300	24999540	9100	9100	9100	9100	0
427	20240624	120200	24999540	9100	9100	9100	9100	0
428	20240624	120100	24999540	9100	9100	9100	9100	0
429	20240624	120000	24999540	9100	9100	9100	9100	0
430	20240624	115900	24999540	9100	9100	9100	9100	0
431	20240624	115800	24999540	9100	9100	9100	9100	0
432	20240624	115700	24999540	9100	9100	9100	9100	0
433	20240624	115600	24999540	9100	9100	9100	9100	0
434	20240624	115500	24999540	9100	9100	9100	9100	0
435	20240624	115400	24999540	9100	9100	9100	9100	0
436	20240624	115300	24999540	9100	9100	9100	9100	0
437	20240624	115200	24999540	9100	9100	9100	9100	0
438	20240624	115100	24999540	9100	9100	9100	9100	0
439	20240624	115000	24999540	9100	9100	9100	9100	0
440	20240624	114900	24999540	9100	9100	9100	9100	0
441	20240624	114800	24999540	9100	9100	9100	9100	0
442	20240624	114700	24999540	9100	9100	9100	9100	0
443	20240624	114600	24999540	9100	9100	9100	9100	0
444	20240624	114500	24999540	9100	9100	9100	9100	0
445	20240624	114400	24999540	9100	9100	9100	9100	0
446	20240624	114300	24999540	9100	9100	9100	9100	0
447	20240624	114200	24999540	9100	9100	9100	9100	0
448	20240624	114100	24999540	9100	9100	9100	9100	0
449	20240624	114000	24999540	9100	9060	9100	9060	23
450	20240624	113900	24790690	9060	9060	9060	9060	0
451	20240624	113800	24790690	9060	9060	9060	9060	0
452	20240624	113700	24790690	9060	9060	9060	9060	1
453	20240624	113600	24781630	9050	9050	9050	9050	300
454	20240624	113500	22066630	9060	9060	9060	9060	191
455	20240624	113400	20336170	9070	9070	9070	9070	0
456	20240624	113300	20336170	9070	9070	9070	9070	0
457	20240624	113200	20336170	9070	9070	9070	9070	0
458	20240624	113100	20336170	9070	9070	9070	9070	0
459	20240624	113000	20336170	9070	9070	9070	9070	0
460	20240624	112900	20336170	9070	9070	9070	9070	0
461	20240624	112800	20336170	9070	9070	9070	9070	0
462	20240624	112700	20336170	9070	9070	9070	9070	0
463	20240624	112600	20336170	9070	9070	9070	9070	0
464	20240624	112500	20336170	9070	9070	9070	9070	0
465	20240624	112400	20336170	9070	9070	9070	9070	0
466	20240624	112300	20336170	9070	9070	9070	9070	0
467	20240624	112200	20336170	9070	9070	9070	9070	0
468	20240624	112100	20336170	9070	9070	9070	9070	4
469	20240624	112000	20299890	9070	9070	9070	9070	0
470	20240624	111900	20299890	9070	9070	9070	9070	0
471	20240624	111800	20299890	9070	9070	9070	9070	0
472	20240624	111700	20299890	9070	9070	9070	9070	0
473	20240624	111600	20299890	9070	9070	9070	9070	5
474	20240624	111500	20254540	9100	9100	9100	9100	0
475	20240624	111400	20254540	9100	9100	9100	9100	0
476	20240624	111300	20254540	9100	9100	9100	9100	0
477	20240624	111200	20254540	9100	9100	9100	9100	0
478	20240624	111100	20254540	9100	9100	9100	9100	0
479	20240624	111000	20254540	9100	9100	9100	9100	0
480	20240624	110900	20254540	9100	9100	9100	9100	0
481	20240624	110800	20254540	9100	9100	9100	9100	0
482	20240624	110700	20254540	9100	9100	9100	9100	0
483	20240624	110600	20254540	9100	9100	9100	9100	0
484	20240624	110500	20254540	9100	9100	9100	9100	0
485	20240624	110400	20254540	9100	9100	9100	9100	0
486	20240624	110300	20254540	9100	9100	9100	9100	0
487	20240624	110200	20254540	9100	9100	9100	9100	0
488	20240624	110100	20254540	9100	9100	9100	9100	0
489	20240624	110000	20254540	9100	9080	9100	9080	10
490	20240624	105900	20163720	9070	9070	9070	9070	150
491	20240624	105800	18803220	9070	9070	9070	9070	14
492	20240624	105700	18676240	9070	9070	9070	9070	0
493	20240624	105600	18676240	9070	9080	9080	9070	29
494	20240624	105500	18413200	9080	9080	9080	9080	0
495	20240624	105400	18413200	9080	9080	9080	9080	0
496	20240624	105300	18413200	9080	9080	9080	9080	0
497	20240624	105200	18413200	9080	9080	9080	9080	0
498	20240624	105100	18413200	9080	9080	9080	9080	0
499	20240624	105000	18413200	9080	9080	9080	9080	2
500	20240624	104900	18395040	9100	9100	9100	9100	0
501	20240624	104800	18395040	9100	9100	9100	9100	0
502	20240624	104700	18395040	9100	9100	9100	9100	0
503	20240624	104600	18395040	9100	9100	9100	9100	0
504	20240624	104500	18395040	9100	9100	9100	9100	65
505	20240624	104400	17803540	9100	9100	9100	9100	6
506	20240624	104300	17748940	9110	9110	9110	9110	0
507	20240624	104200	17748940	9110	9110	9110	9110	0
508	20240624	104100	17748940	9110	9110	9110	9110	0
509	20240624	104000	17748940	9110	9110	9110	9110	0
510	20240624	103900	17748940	9110	9110	9110	9110	36
511	20240624	103800	17420980	9110	9110	9110	9110	0
512	20240624	103700	17420980	9110	9110	9110	9110	0
513	20240624	103600	17420980	9110	9110	9110	9110	0
514	20240624	103500	17420980	9110	9110	9110	9110	0
515	20240624	103400	17420980	9110	9110	9110	9110	0
516	20240624	103300	17420980	9110	9110	9110	9110	0
517	20240624	103200	17420980	9110	9110	9110	9110	5
518	20240624	103100	17375430	9110	9110	9110	9110	0
519	20240624	103000	17375430	9110	9110	9110	9110	0
520	20240624	102900	17375430	9110	9110	9110	9110	0
521	20240624	102800	17375430	9110	9110	9110	9110	0
522	20240624	102700	17375430	9110	9110	9110	9110	0
523	20240624	102600	17375430	9110	9110	9110	9110	0
524	20240624	102500	17375430	9110	9110	9110	9110	0
525	20240624	102400	17375430	9110	9110	9110	9110	0
526	20240624	102300	17375430	9110	9110	9110	9110	2
527	20240624	102200	17357210	9110	9110	9110	9110	5
528	20240624	102100	17311660	9110	9110	9110	9110	0
529	20240624	102000	17311660	9110	9110	9110	9110	50
530	20240624	101900	16856160	9110	9110	9110	9110	21
531	20240624	101800	16664850	9140	9140	9140	9140	0
532	20240624	101700	16664850	9140	9140	9140	9140	0
533	20240624	101600	16664850	9140	9140	9140	9140	0
534	20240624	101500	16664850	9140	9140	9140	9140	0
535	20240624	101400	16664850	9140	9140	9140	9140	0
536	20240624	101300	16664850	9140	9140	9140	9140	0
537	20240624	101200	16664850	9140	9140	9140	9140	0
538	20240624	101100	16664850	9140	9140	9140	9140	0
539	20240624	101000	16664850	9140	9140	9140	9140	0
540	20240624	100900	16664850	9140	9140	9140	9140	0
541	20240624	100800	16664850	9140	9110	9140	9110	4
542	20240624	100700	16628350	9140	9140	9140	9140	0
543	20240624	100600	16628350	9140	9140	9140	9140	0
544	20240624	100500	16628350	9140	9140	9140	9140	0
545	20240624	100400	16628350	9140	9140	9140	9140	0
546	20240624	100300	16628350	9140	9140	9140	9140	0
547	20240624	100200	16628350	9140	9140	9140	9140	0
548	20240624	100100	16628350	9140	9140	9140	9140	0
549	20240624	100000	16628350	9140	9130	9140	9130	109
550	20240624	095900	15632640	9140	9140	9140	9140	0
551	20240624	095800	15632640	9140	9100	9140	9100	12
552	20240624	095700	15523360	9060	9060	9060	9060	5
553	20240624	095600	15478060	9060	9060	9060	9060	0
554	20240624	095500	15478060	9060	9070	9070	9060	3
555	20240624	095400	15450870	9060	9070	9070	9060	15
556	20240624	095300	15314960	9080	9080	9080	9080	1
557	20240624	095200	15305880	9090	9090	9090	9090	0
558	20240624	095100	15305880	9090	9090	9090	9090	0
559	20240624	095000	15305880	9090	9090	9090	9090	8
560	20240624	094900	15233160	9100	9100	9100	9100	0
561	20240624	094800	15233160	9100	9100	9100	9100	0
562	20240624	094700	15233160	9100	9100	9100	9100	0
563	20240624	094600	15233160	9100	9080	9100	9080	535
564	20240624	094500	10372700	9070	9070	9070	9070	0
565	20240624	094400	10372700	9070	9070	9070	9070	0
566	20240624	094300	10372700	9070	9070	9070	9070	0
567	20240624	094200	10372700	9070	9070	9070	9070	0
568	20240624	094100	10372700	9070	9070	9070	9070	1
569	20240624	094000	10363630	9060	9060	9060	9060	0
570	20240624	093900	10363630	9060	9050	9060	9050	225
571	20240624	093800	8325280	9040	9040	9040	9040	0
572	20240624	093700	8325280	9040	9040	9040	9040	0
573	20240624	093600	8325280	9040	9040	9040	9040	231
574	20240624	093500	6237040	9040	9040	9040	9040	0
575	20240624	093400	6237040	9040	9040	9040	9040	0
576	20240624	093300	6237040	9040	9040	9040	9040	0
577	20240624	093200	6237040	9040	9000	9040	9000	245
578	20240624	093100	4029370	9040	9040	9040	9040	0
579	20240624	093000	4029370	9040	9040	9040	9040	0
580	20240624	092900	4029370	9040	9040	9040	9040	0
581	20240624	092800	4029370	9040	9040	9040	9040	0
582	20240624	092700	4029370	9040	9040	9040	9040	0
583	20240624	092600	4029370	9040	9040	9040	9040	0
584	20240624	092500	4029370	9040	9040	9040	9040	0
585	20240624	092400	4029370	9040	9040	9040	9040	1
586	20240624	092300	4020330	9060	9060	9060	9060	0
587	20240624	092200	4020330	9060	9060	9060	9060	0
588	20240624	092100	4020330	9060	9060	9060	9060	0
589	20240624	092000	4020330	9060	9060	9060	9060	0
590	20240624	091900	4020330	9060	9060	9060	9060	0
591	20240624	091800	4020330	9060	9060	9060	9060	0
592	20240624	091700	4020330	9060	9060	9060	9060	0
593	20240624	091600	4020330	9060	9060	9060	9060	0
594	20240624	091500	4020330	9060	9060	9060	9060	0
595	20240624	091400	4020330	9060	9060	9060	9060	0
596	20240624	091300	4020330	9060	9060	9060	9060	0
597	20240624	091200	4020330	9060	9060	9060	9060	0
598	20240624	091100	4020330	9060	9060	9060	9060	0
599	20240624	091000	4020330	9060	9060	9060	9060	0
600	20240624	090900	4020330	9060	9060	9060	9060	0
601	20240624	090800	4020330	9060	9060	9060	9060	0
602	20240624	090700	4020330	9060	9060	9060	9060	0
603	20240624	090600	4020330	9060	9060	9060	9060	111
604	20240624	090500	3014670	9070	9070	9070	9070	0
605	20240624	090400	3014670	9070	9070	9070	9070	0
606	20240624	090300	3014670	9070	9040	9090	8890	154
607	20240624	090200	1627180	8890	8890	8890	8880	171
608	20240624	090100	107000	8830	8830	8830	8830	0
609	20240624	090000	107000	8830	9090	9090	8830	12