KissMeData/021820/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190700	49239400	9060	9060	9060	9060	153
3	20240625	190600	49239400	9060	9060	9060	9060	0
4	20240625	190500	49239400	9060	9060	9060	9060	0
5	20240625	190400	49239400	9060	9060	9060	9060	0
6	20240625	190300	49239400	9060	9060	9060	9060	0
7	20240625	190200	49239400	9060	9060	9060	9060	0
8	20240625	190100	49239400	9060	9060	9060	9060	0
9	20240625	190000	49239400	9060	9060	9060	9060	0
10	20240625	185900	49239400	9060	9060	9060	9060	0
11	20240625	185800	49239400	9060	9060	9060	9060	0
12	20240625	185700	49239400	9060	9060	9060	9060	0
13	20240625	185600	49239400	9060	9060	9060	9060	0
14	20240625	185500	49239400	9060	9060	9060	9060	0
15	20240625	185400	49239400	9060	9060	9060	9060	0
16	20240625	185300	49239400	9060	9060	9060	9060	0
17	20240625	185200	49239400	9060	9060	9060	9060	0
18	20240625	185100	49239400	9060	9060	9060	9060	0
19	20240625	185000	49239400	9060	9060	9060	9060	0
20	20240625	184900	49239400	9060	9060	9060	9060	0
21	20240625	184800	49239400	9060	9060	9060	9060	0
22	20240625	184700	49239400	9060	9060	9060	9060	0
23	20240625	184600	49239400	9060	9060	9060	9060	0
24	20240625	184500	49239400	9060	9060	9060	9060	0
25	20240625	184400	49239400	9060	9060	9060	9060	0
26	20240625	184300	49239400	9060	9060	9060	9060	0
27	20240625	184200	49239400	9060	9060	9060	9060	0
28	20240625	184100	49239400	9060	9060	9060	9060	0
29	20240625	184000	49239400	9060	9060	9060	9060	0
30	20240625	183900	49239400	9060	9060	9060	9060	0
31	20240625	183800	49239400	9060	9060	9060	9060	0
32	20240625	183700	49239400	9060	9060	9060	9060	153
33	20240625	183600	49239400	9060	9060	9060	9060	0
34	20240625	183500	49239400	9060	9060	9060	9060	0
35	20240625	183400	49239400	9060	9060	9060	9060	0
36	20240625	183300	49239400	9060	9060	9060	9060	0
37	20240625	183200	49239400	9060	9060	9060	9060	0
38	20240625	183100	49239400	9060	9060	9060	9060	0
39	20240625	183000	49239400	9060	9060	9060	9060	0
40	20240625	182900	49239400	9060	9060	9060	9060	0
41	20240625	182800	49239400	9060	9060	9060	9060	0
42	20240625	182700	49239400	9060	9060	9060	9060	0
43	20240625	182600	49239400	9060	9060	9060	9060	0
44	20240625	182500	49239400	9060	9060	9060	9060	0
45	20240625	182400	49239400	9060	9060	9060	9060	0
46	20240625	182300	49239400	9060	9060	9060	9060	0
47	20240625	182200	49239400	9060	9060	9060	9060	0
48	20240625	182100	49239400	9060	9060	9060	9060	0
49	20240625	182000	49239400	9060	9060	9060	9060	0
50	20240625	181900	49239400	9060	9060	9060	9060	0
51	20240625	181800	49239400	9060	9060	9060	9060	0
52	20240625	181700	49239400	9060	9060	9060	9060	0
53	20240625	181600	49239400	9060	9060	9060	9060	0
54	20240625	181500	49239400	9060	9060	9060	9060	0
55	20240625	181400	49239400	9060	9060	9060	9060	0
56	20240625	181300	49239400	9060	9060	9060	9060	0
57	20240625	181200	49239400	9060	9060	9060	9060	0
58	20240625	181100	49239400	9060	9060	9060	9060	0
59	20240625	181000	49239400	9060	9060	9060	9060	0
60	20240625	180900	49239400	9060	9060	9060	9060	0
61	20240625	180800	49239400	9060	9060	9060	9060	0
62	20240625	180700	49239400	9060	9060	9060	9060	153
63	20240625	180600	49239400	9060	9060	9060	9060	0
64	20240625	180500	49239400	9060	9060	9060	9060	0
65	20240625	180400	49239400	9060	9060	9060	9060	0
66	20240625	180300	49239400	9060	9060	9060	9060	0
67	20240625	180200	49239400	9060	9060	9060	9060	0
68	20240625	180100	49239400	9060	9060	9060	9060	0
69	20240625	180000	49239400	9060	9060	9060	9060	0
70	20240625	175900	49239400	9060	9060	9060	9060	0
71	20240625	175800	49239400	9060	9060	9060	9060	0
72	20240625	175700	49239400	9060	9060	9060	9060	0
73	20240625	175600	49239400	9060	9060	9060	9060	0
74	20240625	175500	49239400	9060	9060	9060	9060	0
75	20240625	175400	49239400	9060	9060	9060	9060	0
76	20240625	175300	49239400	9060	9060	9060	9060	0
77	20240625	175200	49239400	9060	9060	9060	9060	0
78	20240625	175100	49239400	9060	9060	9060	9060	0
79	20240625	175000	49239400	9060	9060	9060	9060	0
80	20240625	174900	49239400	9060	9060	9060	9060	0
81	20240625	174800	49239400	9060	9060	9060	9060	0
82	20240625	174700	49239400	9060	9060	9060	9060	0
83	20240625	174600	49239400	9060	9060	9060	9060	0
84	20240625	174500	49239400	9060	9060	9060	9060	0
85	20240625	174400	49239400	9060	9060	9060	9060	0
86	20240625	174300	49239400	9060	9060	9060	9060	0
87	20240625	174200	49239400	9060	9060	9060	9060	0
88	20240625	174100	49239400	9060	9060	9060	9060	0
89	20240625	174000	49239400	9060	9060	9060	9060	0
90	20240625	173900	49239400	9060	9060	9060	9060	0
91	20240625	173800	49239400	9060	9060	9060	9060	0
92	20240625	173700	49239400	9060	9060	9060	9060	153
93	20240625	173600	49239400	9060	9060	9060	9060	0
94	20240625	173500	49239400	9060	9060	9060	9060	0
95	20240625	173400	49239400	9060	9060	9060	9060	0
96	20240625	173300	49239400	9060	9060	9060	9060	0
97	20240625	173200	49239400	9060	9060	9060	9060	0
98	20240625	173100	49239400	9060	9060	9060	9060	0
99	20240625	173000	49239400	9060	9060	9060	9060	0
100	20240625	172900	49239400	9060	9060	9060	9060	0
101	20240625	172800	49239400	9060	9060	9060	9060	0
102	20240625	172700	49239400	9060	9060	9060	9060	0
103	20240625	172600	49239400	9060	9060	9060	9060	0
104	20240625	172500	49239400	9060	9060	9060	9060	0
105	20240625	172400	49239400	9060	9060	9060	9060	0
106	20240625	172300	49239400	9060	9060	9060	9060	0
107	20240625	172200	49239400	9060	9060	9060	9060	0
108	20240625	172100	49239400	9060	9060	9060	9060	0
109	20240625	172000	49239400	9060	9060	9060	9060	0
110	20240625	171900	49239400	9060	9060	9060	9060	0
111	20240625	171800	49239400	9060	9060	9060	9060	0
112	20240625	171700	49239400	9060	9060	9060	9060	0
113	20240625	171600	49239400	9060	9060	9060	9060	0
114	20240625	171500	49239400	9060	9060	9060	9060	0
115	20240625	171400	49239400	9060	9060	9060	9060	0
116	20240625	171300	49239400	9060	9060	9060	9060	0
117	20240625	171200	49239400	9060	9060	9060	9060	0
118	20240625	171100	49239400	9060	9060	9060	9060	0
119	20240625	171000	49239400	9060	9060	9060	9060	0
120	20240625	170900	49239400	9060	9060	9060	9060	0
121	20240625	170800	49239400	9060	9060	9060	9060	0
122	20240625	170700	49239400	9060	9060	9060	9060	153
123	20240625	170600	49239400	9060	9060	9060	9060	0
124	20240625	170500	49239400	9060	9060	9060	9060	0
125	20240625	170400	49239400	9060	9060	9060	9060	0
126	20240625	170300	49239400	9060	9060	9060	9060	0
127	20240625	170200	49239400	9060	9060	9060	9060	0
128	20240625	170100	49239400	9060	9060	9060	9060	0
129	20240625	170000	49239400	9060	9060	9060	9060	0
130	20240625	165900	49239400	9060	9060	9060	9060	0
131	20240625	165800	49239400	9060	9060	9060	9060	0
132	20240625	165700	49239400	9060	9060	9060	9060	0
133	20240625	165600	49239400	9060	9060	9060	9060	0
134	20240625	165500	49239400	9060	9060	9060	9060	0
135	20240625	165400	49239400	9060	9060	9060	9060	0
136	20240625	165300	49239400	9060	9060	9060	9060	0
137	20240625	165200	49239400	9060	9060	9060	9060	0
138	20240625	165100	49239400	9060	9060	9060	9060	0
139	20240625	165000	49239400	9060	9060	9060	9060	0
140	20240625	164900	49239400	9060	9060	9060	9060	0
141	20240625	164800	49239400	9060	9060	9060	9060	0
142	20240625	164700	49239400	9060	9060	9060	9060	0
143	20240625	164600	49239400	9060	9060	9060	9060	0
144	20240625	164500	49239400	9060	9060	9060	9060	0
145	20240625	164400	49239400	9060	9060	9060	9060	0
146	20240625	164300	49239400	9060	9060	9060	9060	0
147	20240625	164200	49239400	9060	9060	9060	9060	0
148	20240625	164100	49239400	9060	9060	9060	9060	0
149	20240625	164000	49239400	9060	9060	9060	9060	0
150	20240625	163900	49239400	9060	9060	9060	9060	0
151	20240625	163800	49239400	9060	9060	9060	9060	0
152	20240625	163700	49239400	9060	9060	9060	9060	153
153	20240625	163600	49239400	9060	9060	9060	9060	0
154	20240625	163500	49239400	9060	9060	9060	9060	0
155	20240625	163400	49239400	9060	9060	9060	9060	0
156	20240625	163300	49239400	9060	9060	9060	9060	0
157	20240625	163200	49239400	9060	9060	9060	9060	0
158	20240625	163100	49239400	9060	9060	9060	9060	0
159	20240625	163000	49239400	9060	9060	9060	9060	0
160	20240625	162900	49239400	9060	9060	9060	9060	0
161	20240625	162800	49239400	9060	9060	9060	9060	0
162	20240625	162700	49239400	9060	9060	9060	9060	0
163	20240625	162600	49239400	9060	9060	9060	9060	0
164	20240625	162500	49239400	9060	9060	9060	9060	0
165	20240625	162400	49239400	9060	9060	9060	9060	0
166	20240625	162300	49239400	9060	9060	9060	9060	0
167	20240625	162200	49239400	9060	9060	9060	9060	0
168	20240625	162100	49239400	9060	9060	9060	9060	0
169	20240625	162000	49239400	9060	9060	9060	9060	0
170	20240625	161900	49239400	9060	9060	9060	9060	0
171	20240625	161800	49239400	9060	9060	9060	9060	0
172	20240625	161700	49239400	9060	9060	9060	9060	0
173	20240625	161600	49239400	9060	9060	9060	9060	0
174	20240625	161500	49239400	9060	9060	9060	9060	0
175	20240625	161400	49239400	9060	9060	9060	9060	0
176	20240625	161300	49239400	9060	9060	9060	9060	0
177	20240625	161200	49239400	9060	9060	9060	9060	0
178	20240625	161100	49239400	9060	9060	9060	9060	0
179	20240625	161000	49239400	9060	9060	9060	9060	0
180	20240625	160900	49239400	9060	9060	9060	9060	0
181	20240625	160800	49239400	9060	9060	9060	9060	0
182	20240625	160700	49239400	9060	9060	9060	9060	153
183	20240625	160600	49239400	9060	9060	9060	9060	0
184	20240625	160500	49239400	9060	9060	9060	9060	0
185	20240625	160400	49239400	9060	9060	9060	9060	0
186	20240625	160300	49239400	9060	9060	9060	9060	0
187	20240625	160200	49239400	9060	9060	9060	9060	0
188	20240625	160100	49239400	9060	9060	9060	9060	0
189	20240625	160000	49239400	9060	9060	9060	9060	0
190	20240625	155900	49239400	9060	9060	9060	9060	0
191	20240625	155800	49239400	9060	9060	9060	9060	0
192	20240625	155700	49239400	9060	9060	9060	9060	0
193	20240625	155600	49239400	9060	9060	9060	9060	0
194	20240625	155500	49239400	9060	9060	9060	9060	0
195	20240625	155400	49239400	9060	9060	9060	9060	0
196	20240625	155300	49239400	9060	9060	9060	9060	0
197	20240625	155200	49239400	9060	9060	9060	9060	0
198	20240625	155100	49239400	9060	9060	9060	9060	0
199	20240625	155000	49239400	9060	9060	9060	9060	0
200	20240625	154900	49239400	9060	9060	9060	9060	0
201	20240625	154800	49239400	9060	9060	9060	9060	0
202	20240625	154700	49239400	9060	9060	9060	9060	0
203	20240625	154600	49239400	9060	9060	9060	9060	0
204	20240625	154500	49239400	9060	9060	9060	9060	0
205	20240625	154400	49239400	9060	9060	9060	9060	0
206	20240625	154300	49239400	9060	9060	9060	9060	0
207	20240625	154200	49239400	9060	9060	9060	9060	0
208	20240625	154100	49239400	9060	9060	9060	9060	0
209	20240625	154000	49239400	9060	9060	9060	9060	0
210	20240625	153900	49239400	9060	9060	9060	9060	0
211	20240625	153800	49239400	9060	9060	9060	9060	0
212	20240625	153700	49239400	9060	9060	9060	9060	153
213	20240625	153600	49239400	9060	9060	9060	9060	0
214	20240625	153500	49239400	9060	9060	9060	9060	0
215	20240625	153400	49239400	9060	9060	9060	9060	0
216	20240625	153300	49239400	9060	9060	9060	9060	0
217	20240625	153200	49239400	9060	9060	9060	9060	0
218	20240625	153100	49239400	9060	9060	9060	9060	0
219	20240625	153000	49239400	9060	9060	9060	9060	153
220	20240625	152900	47853220	9060	9060	9060	9060	0
221	20240625	152800	47853220	9060	9060	9060	9060	0
222	20240625	152700	47853220	9060	9060	9060	9060	0
223	20240625	152600	47853220	9060	9060	9060	9060	0
224	20240625	152500	47853220	9060	9060	9060	9060	0
225	20240625	152400	47853220	9060	9060	9060	9060	0
226	20240625	152300	47853220	9060	9060	9060	9060	0
227	20240625	152200	47853220	9060	9060	9060	9060	0
228	20240625	152100	47853220	9060	9060	9060	9060	0
229	20240625	152000	47853220	9060	9060	9060	9060	0
230	20240625	151900	47853220	9060	9060	9060	9060	4
231	20240625	151800	47816980	9070	9070	9070	9070	0
232	20240625	151700	47816980	9070	9070	9070	9070	0
233	20240625	151600	47816980	9070	9070	9070	9070	0
234	20240625	151500	47816980	9070	9070	9070	9070	0
235	20240625	151400	47816980	9070	9070	9070	9070	0
236	20240625	151300	47816980	9070	9070	9070	9070	0
237	20240625	151200	47816980	9070	9070	9070	9070	0
238	20240625	151100	47816980	9070	9070	9070	9070	29
239	20240625	151000	47553950	9060	9060	9060	9060	0
240	20240625	150900	47553950	9060	9060	9060	9060	1
241	20240625	150800	47544890	9070	9070	9070	9070	0
242	20240625	150700	47544890	9070	9070	9070	9070	0
243	20240625	150600	47544890	9070	9070	9070	9070	0
244	20240625	150500	47544890	9070	9070	9070	9070	0
245	20240625	150400	47544890	9070	9070	9070	9070	0
246	20240625	150300	47544890	9070	9070	9070	9070	0
247	20240625	150200	47544890	9070	9070	9070	9070	0
248	20240625	150100	47544890	9070	9070	9070	9070	50
249	20240625	150000	47091390	9070	9070	9070	9070	2
250	20240625	145900	47073250	9060	9060	9060	9060	0
251	20240625	145800	47073250	9060	9060	9060	9060	0
252	20240625	145700	47073250	9060	9060	9060	9060	0
253	20240625	145600	47073250	9060	9060	9060	9060	6
254	20240625	145500	47018890	9060	9060	9060	9060	0
255	20240625	145400	47018890	9060	9060	9060	9060	0
256	20240625	145300	47018890	9060	9060	9060	9060	0
257	20240625	145200	47018890	9060	9060	9060	9060	1
258	20240625	145100	47009830	9070	9070	9070	9070	0
259	20240625	145000	47009830	9070	9070	9070	9070	0
260	20240625	144900	47009830	9070	9070	9070	9070	5
261	20240625	144800	46964480	9060	9060	9060	9060	0
262	20240625	144700	46964480	9060	9060	9060	9060	0
263	20240625	144600	46964480	9060	9060	9060	9060	0
264	20240625	144500	46964480	9060	9060	9060	9060	0
265	20240625	144400	46964480	9060	9060	9060	9060	0
266	20240625	144300	46964480	9060	9060	9060	9060	0
267	20240625	144200	46964480	9060	9060	9060	9060	0
268	20240625	144100	46964480	9060	9060	9060	9060	0
269	20240625	144000	46964480	9060	9060	9060	9060	10
270	20240625	143900	46873880	9070	9070	9070	9070	0
271	20240625	143800	46873880	9070	9070	9070	9070	5
272	20240625	143700	46828530	9060	9060	9060	9060	0
273	20240625	143600	46828530	9060	9060	9060	9060	0
274	20240625	143500	46828530	9060	9060	9060	9060	0
275	20240625	143400	46828530	9060	9060	9060	9060	0
276	20240625	143300	46828530	9060	9060	9060	9060	0
277	20240625	143200	46828530	9060	9060	9060	9060	5
278	20240625	143100	46783230	9070	9070	9070	9070	0
279	20240625	143000	46783230	9070	9070	9070	9070	0
280	20240625	142900	46783230	9070	9070	9070	9070	0
281	20240625	142800	46783230	9070	9070	9070	9070	400
282	20240625	142700	43155230	9060	9060	9060	9060	0
283	20240625	142600	43155230	9060	9060	9060	9060	0
284	20240625	142500	43155230	9060	9060	9060	9060	150
285	20240625	142400	41796230	9070	9070	9070	9070	0
286	20240625	142300	41796230	9070	9070	9070	9070	0
287	20240625	142200	41796230	9070	9070	9070	9070	0
288	20240625	142100	41796230	9070	9070	9070	9070	0
289	20240625	142000	41796230	9070	9070	9070	9070	0
290	20240625	141900	41796230	9070	9070	9070	9070	0
291	20240625	141800	41796230	9070	9070	9070	9070	0
292	20240625	141700	41796230	9070	9070	9070	9070	0
293	20240625	141600	41796230	9070	9070	9070	9070	0
294	20240625	141500	41796230	9070	9070	9070	9070	0
295	20240625	141400	41796230	9070	9070	9070	9070	0
296	20240625	141300	41796230	9070	9070	9070	9070	0
297	20240625	141200	41796230	9070	9070	9070	9070	2
298	20240625	141100	41778090	9070	9070	9070	9070	0
299	20240625	141000	41778090	9070	9070	9070	9070	0
300	20240625	140900	41778090	9070	9070	9070	9070	0
301	20240625	140800	41778090	9070	9070	9070	9070	0
302	20240625	140700	41778090	9070	9070	9070	9070	0
303	20240625	140600	41778090	9070	9070	9070	9070	0
304	20240625	140500	41778090	9070	9070	9070	9070	0
305	20240625	140400	41778090	9070	9070	9070	9070	0
306	20240625	140300	41778090	9070	9070	9070	9070	0
307	20240625	140200	41778090	9070	9070	9070	9070	0
308	20240625	140100	41778090	9070	9070	9070	9070	0
309	20240625	140000	41778090	9070	9070	9070	9070	0
310	20240625	135900	41778090	9070	9070	9070	9070	0
311	20240625	135800	41778090	9070	9070	9070	9070	0
312	20240625	135700	41778090	9070	9070	9070	9070	0
313	20240625	135600	41778090	9070	9070	9070	9070	0
314	20240625	135500	41778090	9070	9070	9070	9070	0
315	20240625	135400	41778090	9070	9070	9070	9070	0
316	20240625	135300	41778090	9070	9070	9070	9070	0
317	20240625	135200	41778090	9070	9070	9070	9070	0
318	20240625	135100	41778090	9070	9070	9070	9070	0
319	20240625	135000	41778090	9070	9070	9070	9070	0
320	20240625	134900	41778090	9070	9070	9070	9070	0
321	20240625	134800	41778090	9070	9070	9070	9070	0
322	20240625	134700	41778090	9070	9070	9070	9070	0
323	20240625	134600	41778090	9070	9070	9070	9070	1
324	20240625	134500	41769020	9070	9070	9070	9070	10
325	20240625	134400	41678320	9080	9080	9080	9080	0
326	20240625	134300	41678320	9080	9080	9080	9080	0
327	20240625	134200	41678320	9080	9080	9080	9080	0
328	20240625	134100	41678320	9080	9080	9080	9080	0
329	20240625	134000	41678320	9080	9080	9080	9080	0
330	20240625	133900	41678320	9080	9080	9080	9080	0
331	20240625	133800	41678320	9080	9080	9080	9080	0
332	20240625	133700	41678320	9080	9080	9080	9080	0
333	20240625	133600	41678320	9080	9080	9080	9080	0
334	20240625	133500	41678320	9080	9080	9080	9080	0
335	20240625	133400	41678320	9080	9080	9080	9080	0
336	20240625	133300	41678320	9080	9080	9080	9080	0
337	20240625	133200	41678320	9080	9080	9080	9080	0
338	20240625	133100	41678320	9080	9080	9080	9080	0
339	20240625	133000	41678320	9080	9080	9080	9080	0
340	20240625	132900	41678320	9080	9080	9080	9080	0
341	20240625	132800	41678320	9080	9080	9080	9080	0
342	20240625	132700	41678320	9080	9080	9080	9080	15
343	20240625	132600	41542120	9070	9070	9070	9070	0
344	20240625	132500	41542120	9070	9070	9070	9070	0
345	20240625	132400	41542120	9070	9070	9070	9070	0
346	20240625	132300	41542120	9070	9070	9070	9070	0
347	20240625	132200	41542120	9070	9070	9070	9070	0
348	20240625	132100	41542120	9070	9070	9070	9070	0
349	20240625	132000	41542120	9070	9070	9070	9070	0
350	20240625	131900	41542120	9070	9070	9070	9070	0
351	20240625	131800	41542120	9070	9070	9070	9070	0
352	20240625	131700	41542120	9070	9070	9070	9070	0
353	20240625	131600	41542120	9070	9070	9070	9070	0
354	20240625	131500	41542120	9070	9070	9070	9070	0
355	20240625	131400	41542120	9070	9070	9070	9070	0
356	20240625	131300	41542120	9070	9070	9070	9070	0
357	20240625	131200	41542120	9070	9070	9070	9070	0
358	20240625	131100	41542120	9070	9070	9070	9070	0
359	20240625	131000	41542120	9070	9070	9070	9070	0
360	20240625	130900	41542120	9070	9070	9070	9070	0
361	20240625	130800	41542120	9070	9070	9070	9070	0
362	20240625	130700	41542120	9070	9070	9070	9070	0
363	20240625	130600	41542120	9070	9070	9070	9070	8
364	20240625	130500	41469560	9060	9060	9060	9060	0
365	20240625	130400	41469560	9060	9060	9060	9060	0
366	20240625	130300	41469560	9060	9060	9060	9060	0
367	20240625	130200	41469560	9060	9060	9060	9060	0
368	20240625	130100	41469560	9060	9060	9060	9060	0
369	20240625	130000	41469560	9060	9060	9060	9060	0
370	20240625	125900	41469560	9060	9060	9060	9060	0
371	20240625	125800	41469560	9060	9060	9060	9060	0
372	20240625	125700	41469560	9060	9060	9060	9060	0
373	20240625	125600	41469560	9060	9060	9060	9060	0
374	20240625	125500	41469560	9060	9060	9060	9060	0
375	20240625	125400	41469560	9060	9060	9060	9060	10
376	20240625	125300	41378960	9060	9060	9060	9060	0
377	20240625	125200	41378960	9060	9060	9060	9060	0
378	20240625	125100	41378960	9060	9060	9060	9060	0
379	20240625	125000	41378960	9060	9060	9060	9060	0
380	20240625	124900	41378960	9060	9060	9060	9060	0
381	20240625	124800	41378960	9060	9060	9060	9060	0
382	20240625	124700	41378960	9060	9060	9060	9060	0
383	20240625	124600	41378960	9060	9060	9060	9060	0
384	20240625	124500	41378960	9060	9060	9060	9060	0
385	20240625	124400	41378960	9060	9060	9060	9060	0
386	20240625	124300	41378960	9060	9060	9060	9060	0
387	20240625	124200	41378960	9060	9060	9060	9060	0
388	20240625	124100	41378960	9060	9060	9060	9060	0
389	20240625	124000	41378960	9060	9060	9060	9060	0
390	20240625	123900	41378960	9060	9060	9060	9060	0
391	20240625	123800	41378960	9060	9060	9060	9060	0
392	20240625	123700	41378960	9060	9060	9060	9060	0
393	20240625	123600	41378960	9060	9060	9060	9060	2
394	20240625	123500	41360840	9060	9060	9060	9060	35
395	20240625	123400	41043740	9080	9080	9080	9080	0
396	20240625	123300	41043740	9080	9080	9080	9080	0
397	20240625	123200	41043740	9080	9080	9080	9080	0
398	20240625	123100	41043740	9080	9080	9080	9080	0
399	20240625	123000	41043740	9080	9080	9080	9080	0
400	20240625	122900	41043740	9080	9080	9080	9080	0
401	20240625	122800	41043740	9080	9080	9080	9080	0
402	20240625	122700	41043740	9080	9070	9080	9070	30
403	20240625	122600	40771500	9070	9070	9070	9070	0
404	20240625	122500	40771500	9070	9070	9070	9070	0
405	20240625	122400	40771500	9070	9070	9070	9070	0
406	20240625	122300	40771500	9070	9070	9070	9070	486
407	20240625	122200	36363480	9070	9070	9070	9070	0
408	20240625	122100	36363480	9070	9070	9070	9070	0
409	20240625	122000	36363480	9070	9070	9070	9070	0
410	20240625	121900	36363480	9070	9070	9070	9070	0
411	20240625	121800	36363480	9070	9070	9070	9070	0
412	20240625	121700	36363480	9070	9070	9070	9070	10
413	20240625	121600	36272780	9070	9070	9070	9070	0
414	20240625	121500	36272780	9070	9070	9070	9070	0
415	20240625	121400	36272780	9070	9070	9070	9070	0
416	20240625	121300	36272780	9070	9070	9070	9070	0
417	20240625	121200	36272780	9070	9070	9070	9070	0
418	20240625	121100	36272780	9070	9070	9070	9070	0
419	20240625	121000	36272780	9070	9070	9070	9070	0
420	20240625	120900	36272780	9070	9070	9070	9070	0
421	20240625	120800	36272780	9070	9070	9070	9070	0
422	20240625	120700	36272780	9070	9070	9070	9070	0
423	20240625	120600	36272780	9070	9070	9070	9070	0
424	20240625	120500	36272780	9070	9070	9070	9070	60
425	20240625	120400	35728580	9070	9070	9070	9070	0
426	20240625	120300	35728580	9070	9070	9070	9070	0
427	20240625	120200	35728580	9070	9070	9070	9070	0
428	20240625	120100	35728580	9070	9070	9070	9070	0
429	20240625	120000	35728580	9070	9070	9070	9070	0
430	20240625	115900	35728580	9070	9070	9070	9070	0
431	20240625	115800	35728580	9070	9070	9070	9070	0
432	20240625	115700	35728580	9070	9070	9070	9070	0
433	20240625	115600	35728580	9070	9070	9070	9070	0
434	20240625	115500	35728580	9070	9070	9070	9070	0
435	20240625	115400	35728580	9070	9070	9070	9070	0
436	20240625	115300	35728580	9070	9070	9070	9070	1
437	20240625	115200	35719510	9070	9070	9070	9070	0
438	20240625	115100	35719510	9070	9070	9070	9070	0
439	20240625	115000	35719510	9070	9070	9070	9070	0
440	20240625	114900	35719510	9070	9070	9070	9070	2
441	20240625	114800	35701370	9080	9080	9080	9080	0
442	20240625	114700	35701370	9080	9080	9080	9080	0
443	20240625	114600	35701370	9080	9080	9080	9080	0
444	20240625	114500	35701370	9080	9080	9080	9080	208
445	20240625	114400	33812730	9070	9070	9070	9070	0
446	20240625	114300	33812730	9070	9070	9070	9070	0
447	20240625	114200	33812730	9070	9070	9070	9070	0
448	20240625	114100	33812730	9070	9070	9070	9070	0
449	20240625	114000	33812730	9070	9070	9070	9070	0
450	20240625	113900	33812730	9070	9070	9070	9070	0
451	20240625	113800	33812730	9070	9070	9070	9070	0
452	20240625	113700	33812730	9070	9070	9070	9070	0
453	20240625	113600	33812730	9070	9070	9070	9070	0
454	20240625	113500	33812730	9070	9070	9070	9070	1
455	20240625	113400	33803660	9080	9080	9080	9080	3
456	20240625	113300	33776420	9080	9080	9080	9080	0
457	20240625	113200	33776420	9080	9080	9080	9080	0
458	20240625	113100	33776420	9080	9080	9080	9080	0
459	20240625	113000	33776420	9080	9080	9080	9080	0
460	20240625	112900	33776420	9080	9080	9080	9080	0
461	20240625	112800	33776420	9080	9080	9080	9080	0
462	20240625	112700	33776420	9080	9080	9080	9080	0
463	20240625	112600	33776420	9080	9080	9080	9080	0
464	20240625	112500	33776420	9080	9080	9080	9080	0
465	20240625	112400	33776420	9080	9080	9080	9080	0
466	20240625	112300	33776420	9080	9090	9090	9080	170
467	20240625	112200	32231760	9090	9090	9090	9090	0
468	20240625	112100	32231760	9090	9090	9090	9090	0
469	20240625	112000	32231760	9090	9090	9090	9090	0
470	20240625	111900	32231760	9090	9090	9090	9090	10
471	20240625	111800	32140860	9100	9100	9100	9100	0
472	20240625	111700	32140860	9100	9100	9100	9100	0
473	20240625	111600	32140860	9100	9100	9100	9100	0
474	20240625	111500	32140860	9100	9100	9100	9100	1
475	20240625	111400	32131760	9090	9090	9090	9090	0
476	20240625	111300	32131760	9090	9090	9090	9090	0
477	20240625	111200	32131760	9090	9090	9090	9090	3
478	20240625	111100	32104490	9100	9100	9100	9100	0
479	20240625	111000	32104490	9100	9100	9100	9100	0
480	20240625	110900	32104490	9100	9100	9100	9100	0
481	20240625	110800	32104490	9100	9100	9100	9100	0
482	20240625	110700	32104490	9100	9100	9100	9100	0
483	20240625	110600	32104490	9100	9100	9100	9100	0
484	20240625	110500	32104490	9100	9100	9100	9100	0
485	20240625	110400	32104490	9100	9100	9100	9100	0
486	20240625	110300	32104490	9100	9100	9100	9100	0
487	20240625	110200	32104490	9100	9100	9100	9100	0
488	20240625	110100	32104490	9100	9100	9100	9100	0
489	20240625	110000	32104490	9100	9100	9100	9100	0
490	20240625	105900	32104490	9100	9100	9100	9100	0
491	20240625	105800	32104490	9100	9100	9100	9100	0
492	20240625	105700	32104490	9100	9100	9100	9100	0
493	20240625	105600	32104490	9100	9100	9100	9100	0
494	20240625	105500	32104490	9100	9100	9100	9100	0
495	20240625	105400	32104490	9100	9100	9100	9100	0
496	20240625	105300	32104490	9100	9100	9100	9100	0
497	20240625	105200	32104490	9100	9100	9100	9100	0
498	20240625	105100	32104490	9100	9100	9100	9100	0
499	20240625	105000	32104490	9100	9100	9100	9100	0
500	20240625	104900	32104490	9100	9100	9100	9100	0
501	20240625	104800	32104490	9100	9100	9100	9100	0
502	20240625	104700	32104490	9100	9100	9100	9100	0
503	20240625	104600	32104490	9100	9100	9100	9100	0
504	20240625	104500	32104490	9100	9100	9100	9100	0
505	20240625	104400	32104490	9100	9100	9100	9100	0
506	20240625	104300	32104490	9100	9100	9100	9100	0
507	20240625	104200	32104490	9100	9100	9100	9100	0
508	20240625	104100	32104490	9100	9100	9100	9100	0
509	20240625	104000	32104490	9100	9100	9100	9100	0
510	20240625	103900	32104490	9100	9100	9100	9100	0
511	20240625	103800	32104490	9100	9100	9100	9100	0
512	20240625	103700	32104490	9100	9100	9100	9100	0
513	20240625	103600	32104490	9100	9100	9100	9100	0
514	20240625	103500	32104490	9100	9100	9100	9100	0
515	20240625	103400	32104490	9100	9100	9100	9100	0
516	20240625	103300	32104490	9100	9100	9100	9100	465
517	20240625	103200	27872990	9140	9100	9140	9100	1275
518	20240625	103100	16270410	9090	9100	9100	9090	94
519	20240625	103000	15415910	9090	9090	9090	9090	100
520	20240625	102900	14506910	9100	9100	9100	9100	0
521	20240625	102800	14506910	9100	9090	9100	9090	3
522	20240625	102700	14479630	9090	9090	9090	9090	0
523	20240625	102600	14479630	9090	9090	9090	9090	0
524	20240625	102500	14479630	9090	9090	9090	9090	0
525	20240625	102400	14479630	9090	9090	9090	9090	0
526	20240625	102300	14479630	9090	9090	9090	9090	0
527	20240625	102200	14479630	9090	9090	9090	9090	300
528	20240625	102100	11752630	9090	9090	9090	9090	0
529	20240625	102000	11752630	9090	9090	9090	9090	10
530	20240625	101900	11661730	9090	9090	9090	9090	10
531	20240625	101800	11570830	9090	9090	9090	9090	0
532	20240625	101700	11570830	9090	9090	9090	9090	0
533	20240625	101600	11570830	9090	9090	9090	9090	0
534	20240625	101500	11570830	9090	9090	9090	9090	0
535	20240625	101400	11570830	9090	9090	9090	9090	0
536	20240625	101300	11570830	9090	9090	9090	9090	0
537	20240625	101200	11570830	9090	9090	9090	9090	30
538	20240625	101100	11298130	9100	9100	9100	9100	0
539	20240625	101000	11298130	9100	9100	9100	9100	0
540	20240625	100900	11298130	9100	9100	9100	9100	0
541	20240625	100800	11298130	9100	9100	9100	9100	0
542	20240625	100700	11298130	9100	9100	9100	9100	0
543	20240625	100600	11298130	9100	9100	9100	9100	0
544	20240625	100500	11298130	9100	9100	9100	9100	0
545	20240625	100400	11298130	9100	9100	9100	9100	0
546	20240625	100300	11298130	9100	9100	9100	9100	0
547	20240625	100200	11298130	9100	9100	9100	9100	56
548	20240625	100100	10788530	9090	9090	9090	9090	0
549	20240625	100000	10788530	9090	9090	9090	9090	0
550	20240625	095900	10788530	9090	9090	9090	9090	0
551	20240625	095800	10788530	9090	9090	9090	9090	0
552	20240625	095700	10788530	9090	9090	9090	9090	0
553	20240625	095600	10788530	9090	9090	9090	9090	0
554	20240625	095500	10788530	9090	9090	9090	9090	0
555	20240625	095400	10788530	9090	9090	9090	9090	349
556	20240625	095300	7616120	9090	9090	9090	9090	0
557	20240625	095200	7616120	9090	9090	9090	9090	0
558	20240625	095100	7616120	9090	9090	9090	9090	0
559	20240625	095000	7616120	9090	9090	9090	9090	0
560	20240625	094900	7616120	9090	9090	9090	9090	0
561	20240625	094800	7616120	9090	9090	9090	9090	0
562	20240625	094700	7616120	9090	9090	9090	9090	0
563	20240625	094600	7616120	9090	9090	9090	9090	26
564	20240625	094500	7379780	9030	9030	9030	9030	30
565	20240625	094400	7108880	9100	9100	9100	9100	0
566	20240625	094300	7108880	9100	9100	9100	9100	0
567	20240625	094200	7108880	9100	9100	9100	9100	0
568	20240625	094100	7108880	9100	9100	9100	9100	0
569	20240625	094000	7108880	9100	9100	9100	9100	0
570	20240625	093900	7108880	9100	9100	9100	9100	0
571	20240625	093800	7108880	9100	9100	9100	9100	0
572	20240625	093700	7108880	9100	9100	9100	9100	0
573	20240625	093600	7108880	9100	9100	9100	9100	55
574	20240625	093500	6608380	9100	9100	9100	9100	0
575	20240625	093400	6608380	9100	9100	9100	9100	0
576	20240625	093300	6608380	9100	9100	9100	9100	0
577	20240625	093200	6608380	9100	9100	9100	9100	55
578	20240625	093100	6107880	9100	9100	9100	9100	0
579	20240625	093000	6107880	9100	9100	9100	9100	0
580	20240625	092900	6107880	9100	9100	9100	9100	0
581	20240625	092800	6107880	9100	9100	9100	9100	0
582	20240625	092700	6107880	9100	9100	9100	9100	0
583	20240625	092600	6107880	9100	9100	9100	9100	0
584	20240625	092500	6107880	9100	9100	9100	9100	0
585	20240625	092400	6107880	9100	9100	9100	9100	0
586	20240625	092300	6107880	9100	9050	9100	9050	130
587	20240625	092200	4930020	9050	9050	9050	9050	3
588	20240625	092100	4902870	9020	9030	9030	9020	426
589	20240625	092000	1058850	9050	9050	9050	9050	0
590	20240625	091900	1058850	9050	9050	9050	9050	0
591	20240625	091800	1058850	9050	9050	9050	9050	0
592	20240625	091700	1058850	9050	9050	9050	9050	0
593	20240625	091600	1058850	9050	9050	9050	9050	0
594	20240625	091500	1058850	9050	9050	9050	9050	0
595	20240625	091400	1058850	9050	9050	9050	9050	0
596	20240625	091300	1058850	9050	9050	9050	9050	0
597	20240625	091200	1058850	9050	9050	9050	9050	0
598	20240625	091100	1058850	9050	9050	9050	9050	0
599	20240625	091000	1058850	9050	9050	9050	9050	0
600	20240625	090900	1058850	9050	9050	9050	9050	0
601	20240625	090800	1058850	9050	9050	9050	9050	0
602	20240625	090700	1058850	9050	9050	9050	9050	0
603	20240625	090600	1058850	9050	9050	9050	9050	0
604	20240625	090500	1058850	9050	9050	9050	9050	114
605	20240625	090400	27150	9050	9050	9050	9050	0
606	20240625	090300	27150	9050	9050	9050	9050	0
607	20240625	090200	27150	9050	9050	9050	9050	0
608	20240625	090100	27150	9050	9050	9050	9050	0
609	20240625	090000	27150	9050	9050	9050	9050	3