KissMeData/021820/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	190700	34507380	9110	9110	9110	9110	110
3	20240626	190600	34507380	9110	9110	9110	9110	0
4	20240626	190500	34507380	9110	9110	9110	9110	0
5	20240626	190400	34507380	9110	9110	9110	9110	0
6	20240626	190300	34507380	9110	9110	9110	9110	0
7	20240626	190200	34507380	9110	9110	9110	9110	0
8	20240626	190100	34507380	9110	9110	9110	9110	0
9	20240626	190000	34507380	9110	9110	9110	9110	0
10	20240626	185900	34507380	9110	9110	9110	9110	0
11	20240626	185800	34507380	9110	9110	9110	9110	0
12	20240626	185700	34507380	9110	9110	9110	9110	0
13	20240626	185600	34507380	9110	9110	9110	9110	0
14	20240626	185500	34507380	9110	9110	9110	9110	0
15	20240626	185400	34507380	9110	9110	9110	9110	0
16	20240626	185300	34507380	9110	9110	9110	9110	0
17	20240626	185200	34507380	9110	9110	9110	9110	0
18	20240626	185100	34507380	9110	9110	9110	9110	0
19	20240626	185000	34507380	9110	9110	9110	9110	0
20	20240626	184900	34507380	9110	9110	9110	9110	0
21	20240626	184800	34507380	9110	9110	9110	9110	0
22	20240626	184700	34507380	9110	9110	9110	9110	0
23	20240626	184600	34507380	9110	9110	9110	9110	0
24	20240626	184500	34507380	9110	9110	9110	9110	0
25	20240626	184400	34507380	9110	9110	9110	9110	0
26	20240626	184300	34507380	9110	9110	9110	9110	0
27	20240626	184200	34507380	9110	9110	9110	9110	0
28	20240626	184100	34507380	9110	9110	9110	9110	0
29	20240626	184000	34507380	9110	9110	9110	9110	0
30	20240626	183900	34507380	9110	9110	9110	9110	0
31	20240626	183800	34507380	9110	9110	9110	9110	0
32	20240626	183700	34507380	9110	9110	9110	9110	110
33	20240626	183600	34507380	9110	9110	9110	9110	0
34	20240626	183500	34507380	9110	9110	9110	9110	0
35	20240626	183400	34507380	9110	9110	9110	9110	0
36	20240626	183300	34507380	9110	9110	9110	9110	0
37	20240626	183200	34507380	9110	9110	9110	9110	0
38	20240626	183100	34507380	9110	9110	9110	9110	0
39	20240626	183000	34507380	9110	9110	9110	9110	0
40	20240626	182900	34507380	9110	9110	9110	9110	0
41	20240626	182800	34507380	9110	9110	9110	9110	0
42	20240626	182700	34507380	9110	9110	9110	9110	0
43	20240626	182600	34507380	9110	9110	9110	9110	0
44	20240626	182500	34507380	9110	9110	9110	9110	0
45	20240626	182400	34507380	9110	9110	9110	9110	0
46	20240626	182300	34507380	9110	9110	9110	9110	0
47	20240626	182200	34507380	9110	9110	9110	9110	0
48	20240626	182100	34507380	9110	9110	9110	9110	0
49	20240626	182000	34507380	9110	9110	9110	9110	0
50	20240626	181900	34507380	9110	9110	9110	9110	0
51	20240626	181800	34507380	9110	9110	9110	9110	0
52	20240626	181700	34507380	9110	9110	9110	9110	0
53	20240626	181600	34507380	9110	9110	9110	9110	0
54	20240626	181500	34507380	9110	9110	9110	9110	0
55	20240626	181400	34507380	9110	9110	9110	9110	0
56	20240626	181300	34507380	9110	9110	9110	9110	0
57	20240626	181200	34507380	9110	9110	9110	9110	0
58	20240626	181100	34507380	9110	9110	9110	9110	0
59	20240626	181000	34507380	9110	9110	9110	9110	0
60	20240626	180900	34507380	9110	9110	9110	9110	0
61	20240626	180800	34507380	9110	9110	9110	9110	0
62	20240626	180700	34507380	9110	9110	9110	9110	110
63	20240626	180600	34507380	9110	9110	9110	9110	0
64	20240626	180500	34507380	9110	9110	9110	9110	0
65	20240626	180400	34507380	9110	9110	9110	9110	0
66	20240626	180300	34507380	9110	9110	9110	9110	0
67	20240626	180200	34507380	9110	9110	9110	9110	0
68	20240626	180100	34507380	9110	9110	9110	9110	0
69	20240626	180000	34507380	9110	9110	9110	9110	0
70	20240626	175900	34507380	9110	9110	9110	9110	0
71	20240626	175800	34507380	9110	9110	9110	9110	0
72	20240626	175700	34507380	9110	9110	9110	9110	0
73	20240626	175600	34507380	9110	9110	9110	9110	0
74	20240626	175500	34507380	9110	9110	9110	9110	0
75	20240626	175400	34507380	9110	9110	9110	9110	0
76	20240626	175300	34507380	9110	9110	9110	9110	0
77	20240626	175200	34507380	9110	9110	9110	9110	0
78	20240626	175100	34507380	9110	9110	9110	9110	0
79	20240626	175000	34507380	9110	9110	9110	9110	0
80	20240626	174900	34507380	9110	9110	9110	9110	0
81	20240626	174800	34507380	9110	9110	9110	9110	0
82	20240626	174700	34507380	9110	9110	9110	9110	0
83	20240626	174600	34507380	9110	9110	9110	9110	0
84	20240626	174500	34507380	9110	9110	9110	9110	0
85	20240626	174400	34507380	9110	9110	9110	9110	0
86	20240626	174300	34507380	9110	9110	9110	9110	0
87	20240626	174200	34507380	9110	9110	9110	9110	0
88	20240626	174100	34507380	9110	9110	9110	9110	0
89	20240626	174000	34507380	9110	9110	9110	9110	0
90	20240626	173900	34507380	9110	9110	9110	9110	0
91	20240626	173800	34507380	9110	9110	9110	9110	0
92	20240626	173700	34507380	9110	9110	9110	9110	110
93	20240626	173600	34507380	9110	9110	9110	9110	0
94	20240626	173500	34507380	9110	9110	9110	9110	0
95	20240626	173400	34507380	9110	9110	9110	9110	0
96	20240626	173300	34507380	9110	9110	9110	9110	0
97	20240626	173200	34507380	9110	9110	9110	9110	0
98	20240626	173100	34507380	9110	9110	9110	9110	0
99	20240626	173000	34507380	9110	9110	9110	9110	0
100	20240626	172900	34507380	9110	9110	9110	9110	0
101	20240626	172800	34507380	9110	9110	9110	9110	0
102	20240626	172700	34507380	9110	9110	9110	9110	0
103	20240626	172600	34507380	9110	9110	9110	9110	0
104	20240626	172500	34507380	9110	9110	9110	9110	0
105	20240626	172400	34507380	9110	9110	9110	9110	0
106	20240626	172300	34507380	9110	9110	9110	9110	0
107	20240626	172200	34507380	9110	9110	9110	9110	0
108	20240626	172100	34507380	9110	9110	9110	9110	0
109	20240626	172000	34507380	9110	9110	9110	9110	0
110	20240626	171900	34507380	9110	9110	9110	9110	0
111	20240626	171800	34507380	9110	9110	9110	9110	0
112	20240626	171700	34507380	9110	9110	9110	9110	0
113	20240626	171600	34507380	9110	9110	9110	9110	0
114	20240626	171500	34507380	9110	9110	9110	9110	0
115	20240626	171400	34507380	9110	9110	9110	9110	0
116	20240626	171300	34507380	9110	9110	9110	9110	0
117	20240626	171200	34507380	9110	9110	9110	9110	0
118	20240626	171100	34507380	9110	9110	9110	9110	0
119	20240626	171000	34507380	9110	9110	9110	9110	0
120	20240626	170900	34507380	9110	9110	9110	9110	0
121	20240626	170800	34507380	9110	9110	9110	9110	0
122	20240626	170700	34507380	9110	9110	9110	9110	110
123	20240626	170600	34507380	9110	9110	9110	9110	0
124	20240626	170500	34507380	9110	9110	9110	9110	0
125	20240626	170400	34507380	9110	9110	9110	9110	0
126	20240626	170300	34507380	9110	9110	9110	9110	0
127	20240626	170200	34507380	9110	9110	9110	9110	0
128	20240626	170100	34507380	9110	9110	9110	9110	0
129	20240626	170000	34507380	9110	9110	9110	9110	0
130	20240626	165900	34507380	9110	9110	9110	9110	0
131	20240626	165800	34507380	9110	9110	9110	9110	0
132	20240626	165700	34507380	9110	9110	9110	9110	0
133	20240626	165600	34507380	9110	9110	9110	9110	0
134	20240626	165500	34507380	9110	9110	9110	9110	0
135	20240626	165400	34507380	9110	9110	9110	9110	0
136	20240626	165300	34507380	9110	9110	9110	9110	0
137	20240626	165200	34507380	9110	9110	9110	9110	0
138	20240626	165100	34507380	9110	9110	9110	9110	0
139	20240626	165000	34507380	9110	9110	9110	9110	0
140	20240626	164900	34507380	9110	9110	9110	9110	0
141	20240626	164800	34507380	9110	9110	9110	9110	0
142	20240626	164700	34507380	9110	9110	9110	9110	0
143	20240626	164600	34507380	9110	9110	9110	9110	0
144	20240626	164500	34507380	9110	9110	9110	9110	0
145	20240626	164400	34507380	9110	9110	9110	9110	0
146	20240626	164300	34507380	9110	9110	9110	9110	0
147	20240626	164200	34507380	9110	9110	9110	9110	0
148	20240626	164100	34507380	9110	9110	9110	9110	0
149	20240626	164000	34507380	9110	9110	9110	9110	0
150	20240626	163900	34507380	9110	9110	9110	9110	0
151	20240626	163800	34507380	9110	9110	9110	9110	0
152	20240626	163700	34507380	9110	9110	9110	9110	110
153	20240626	163600	34507380	9110	9110	9110	9110	0
154	20240626	163500	34507380	9110	9110	9110	9110	0
155	20240626	163400	34507380	9110	9110	9110	9110	0
156	20240626	163300	34507380	9110	9110	9110	9110	0
157	20240626	163200	34507380	9110	9110	9110	9110	0
158	20240626	163100	34507380	9110	9110	9110	9110	0
159	20240626	163000	34507380	9110	9110	9110	9110	0
160	20240626	162900	34507380	9110	9110	9110	9110	0
161	20240626	162800	34507380	9110	9110	9110	9110	0
162	20240626	162700	34507380	9110	9110	9110	9110	0
163	20240626	162600	34507380	9110	9110	9110	9110	0
164	20240626	162500	34507380	9110	9110	9110	9110	0
165	20240626	162400	34507380	9110	9110	9110	9110	0
166	20240626	162300	34507380	9110	9110	9110	9110	0
167	20240626	162200	34507380	9110	9110	9110	9110	0
168	20240626	162100	34507380	9110	9110	9110	9110	0
169	20240626	162000	34507380	9110	9110	9110	9110	0
170	20240626	161900	34507380	9110	9110	9110	9110	0
171	20240626	161800	34507380	9110	9110	9110	9110	0
172	20240626	161700	34507380	9110	9110	9110	9110	0
173	20240626	161600	34507380	9110	9110	9110	9110	0
174	20240626	161500	34507380	9110	9110	9110	9110	0
175	20240626	161400	34507380	9110	9110	9110	9110	0
176	20240626	161300	34507380	9110	9110	9110	9110	0
177	20240626	161200	34507380	9110	9110	9110	9110	0
178	20240626	161100	34507380	9110	9110	9110	9110	0
179	20240626	161000	34507380	9110	9110	9110	9110	0
180	20240626	160900	34507380	9110	9110	9110	9110	0
181	20240626	160800	34507380	9110	9110	9110	9110	0
182	20240626	160700	34507380	9110	9110	9110	9110	110
183	20240626	160600	34507380	9110	9110	9110	9110	0
184	20240626	160500	34507380	9110	9110	9110	9110	0
185	20240626	160400	34507380	9110	9110	9110	9110	0
186	20240626	160300	34507380	9110	9110	9110	9110	0
187	20240626	160200	34507380	9110	9110	9110	9110	0
188	20240626	160100	34507380	9110	9110	9110	9110	0
189	20240626	160000	34507380	9110	9110	9110	9110	0
190	20240626	155900	34507380	9110	9110	9110	9110	0
191	20240626	155800	34507380	9110	9110	9110	9110	0
192	20240626	155700	34507380	9110	9110	9110	9110	0
193	20240626	155600	34507380	9110	9110	9110	9110	0
194	20240626	155500	34507380	9110	9110	9110	9110	0
195	20240626	155400	34507380	9110	9110	9110	9110	0
196	20240626	155300	34507380	9110	9110	9110	9110	0
197	20240626	155200	34507380	9110	9110	9110	9110	0
198	20240626	155100	34507380	9110	9110	9110	9110	0
199	20240626	155000	34507380	9110	9110	9110	9110	0
200	20240626	154900	34507380	9110	9110	9110	9110	0
201	20240626	154800	34507380	9110	9110	9110	9110	0
202	20240626	154700	34507380	9110	9110	9110	9110	0
203	20240626	154600	34507380	9110	9110	9110	9110	0
204	20240626	154500	34507380	9110	9110	9110	9110	0
205	20240626	154400	34507380	9110	9110	9110	9110	0
206	20240626	154300	34507380	9110	9110	9110	9110	0
207	20240626	154200	34507380	9110	9110	9110	9110	0
208	20240626	154100	34507380	9110	9110	9110	9110	0
209	20240626	154000	34507380	9110	9110	9110	9110	0
210	20240626	153900	34507380	9110	9110	9110	9110	0
211	20240626	153800	34507380	9110	9110	9110	9110	0
212	20240626	153700	34507380	9110	9110	9110	9110	110
213	20240626	153600	34507380	9110	9110	9110	9110	0
214	20240626	153500	34507380	9110	9110	9110	9110	0
215	20240626	153400	34507380	9110	9110	9110	9110	0
216	20240626	153300	34507380	9110	9110	9110	9110	0
217	20240626	153200	34507380	9110	9110	9110	9110	0
218	20240626	153100	34507380	9110	9110	9110	9110	0
219	20240626	153000	34507380	9110	9110	9110	9110	110
220	20240626	152900	33505280	9110	9110	9110	9110	0
221	20240626	152800	33505280	9110	9110	9110	9110	0
222	20240626	152700	33505280	9110	9110	9110	9110	0
223	20240626	152600	33505280	9110	9110	9110	9110	0
224	20240626	152500	33505280	9110	9110	9110	9110	0
225	20240626	152400	33505280	9110	9110	9110	9110	0
226	20240626	152300	33505280	9110	9110	9110	9110	0
227	20240626	152200	33505280	9110	9110	9110	9110	0
228	20240626	152100	33505280	9110	9110	9110	9110	0
229	20240626	152000	33505280	9110	9110	9110	9110	0
230	20240626	151900	33505280	9110	9110	9110	9110	0
231	20240626	151800	33505280	9110	9110	9110	9110	0
232	20240626	151700	33505280	9110	9110	9110	9110	0
233	20240626	151600	33505280	9110	9110	9110	9110	0
234	20240626	151500	33505280	9110	9110	9110	9110	0
235	20240626	151400	33505280	9110	9110	9110	9110	0
236	20240626	151300	33505280	9110	9110	9110	9110	0
237	20240626	151200	33505280	9110	9110	9110	9110	0
238	20240626	151100	33505280	9110	9110	9110	9110	10
239	20240626	151000	33414180	9100	9100	9100	9100	0
240	20240626	150900	33414180	9100	9100	9100	9100	1
241	20240626	150800	33405080	9120	9120	9120	9120	0
242	20240626	150700	33405080	9120	9120	9120	9120	0
243	20240626	150600	33405080	9120	9120	9120	9120	0
244	20240626	150500	33405080	9120	9120	9120	9120	20
245	20240626	150400	33222680	9120	9120	9120	9120	0
246	20240626	150300	33222680	9120	9120	9120	9120	0
247	20240626	150200	33222680	9120	9120	9120	9120	0
248	20240626	150100	33222680	9120	9120	9120	9120	0
249	20240626	150000	33222680	9120	9120	9120	9120	0
250	20240626	145900	33222680	9120	9120	9120	9120	0
251	20240626	145800	33222680	9120	9120	9120	9120	0
252	20240626	145700	33222680	9120	9110	9120	9110	632
253	20240626	145600	27460770	9110	9090	9110	9090	990
254	20240626	145500	18453710	9080	9080	9080	9080	0
255	20240626	145400	18453710	9080	9080	9080	9080	0
256	20240626	145300	18453710	9080	9080	9080	9080	0
257	20240626	145200	18453710	9080	9080	9080	9080	0
258	20240626	145100	18453710	9080	9080	9080	9080	0
259	20240626	145000	18453710	9080	9080	9080	9080	0
260	20240626	144900	18453710	9080	9080	9080	9080	0
261	20240626	144800	18453710	9080	9080	9080	9080	0
262	20240626	144700	18453710	9080	9080	9080	9080	0
263	20240626	144600	18453710	9080	9080	9080	9080	0
264	20240626	144500	18453710	9080	9080	9080	9080	0
265	20240626	144400	18453710	9080	9080	9080	9080	0
266	20240626	144300	18453710	9080	9080	9080	9080	9
267	20240626	144200	18371990	9080	9080	9080	9080	0
268	20240626	144100	18371990	9080	9080	9080	9080	0
269	20240626	144000	18371990	9080	9080	9080	9080	0
270	20240626	143900	18371990	9080	9080	9080	9080	0
271	20240626	143800	18371990	9080	9080	9080	9080	0
272	20240626	143700	18371990	9080	9080	9080	9080	6
273	20240626	143600	18317510	9080	9080	9080	9080	0
274	20240626	143500	18317510	9080	9080	9080	9080	0
275	20240626	143400	18317510	9080	9080	9080	9080	5
276	20240626	143300	18272110	9090	9090	9090	9090	0
277	20240626	143200	18272110	9090	9090	9090	9090	0
278	20240626	143100	18272110	9090	9090	9090	9090	0
279	20240626	143000	18272110	9090	9090	9090	9090	0
280	20240626	142900	18272110	9090	9090	9090	9090	0
281	20240626	142800	18272110	9090	9090	9090	9090	0
282	20240626	142700	18272110	9090	9090	9090	9090	0
283	20240626	142600	18272110	9090	9090	9090	9090	0
284	20240626	142500	18272110	9090	9090	9090	9090	0
285	20240626	142400	18272110	9090	9090	9090	9090	33
286	20240626	142300	17972140	9080	9080	9080	9080	1
287	20240626	142200	17963060	9090	9090	9090	9090	0
288	20240626	142100	17963060	9090	9090	9090	9090	0
289	20240626	142000	17963060	9090	9090	9090	9090	0
290	20240626	141900	17963060	9090	9090	9090	9090	0
291	20240626	141800	17963060	9090	9090	9090	9090	0
292	20240626	141700	17963060	9090	9090	9090	9090	0
293	20240626	141600	17963060	9090	9090	9090	9090	0
294	20240626	141500	17963060	9090	9090	9090	9090	0
295	20240626	141400	17963060	9090	9090	9090	9090	52
296	20240626	141300	17490380	9080	9080	9080	9080	0
297	20240626	141200	17490380	9080	9080	9080	9080	0
298	20240626	141100	17490380	9080	9080	9080	9080	13
299	20240626	141000	17372340	9080	9080	9080	9080	0
300	20240626	140900	17372340	9080	9080	9080	9080	30
301	20240626	140800	17099940	9080	9080	9080	9080	0
302	20240626	140700	17099940	9080	9080	9080	9080	0
303	20240626	140600	17099940	9080	9080	9080	9080	7
304	20240626	140500	17036380	9080	9080	9080	9080	0
305	20240626	140400	17036380	9080	9080	9080	9080	1
306	20240626	140300	17027300	9080	9080	9080	9080	0
307	20240626	140200	17027300	9080	9080	9080	9080	0
308	20240626	140100	17027300	9080	9080	9080	9080	0
309	20240626	140000	17027300	9080	9080	9080	9080	0
310	20240626	135900	17027300	9080	9080	9080	9080	0
311	20240626	135800	17027300	9080	9080	9080	9080	0
312	20240626	135700	17027300	9080	9080	9080	9080	0
313	20240626	135600	17027300	9080	9080	9080	9080	0
314	20240626	135500	17027300	9080	9080	9080	9080	0
315	20240626	135400	17027300	9080	9080	9080	9080	2
316	20240626	135300	17009140	9080	9080	9080	9080	0
317	20240626	135200	17009140	9080	9080	9080	9080	0
318	20240626	135100	17009140	9080	9080	9080	9080	0
319	20240626	135000	17009140	9080	9080	9080	9080	3
320	20240626	134900	16981900	9080	9080	9080	9080	0
321	20240626	134800	16981900	9080	9080	9080	9080	0
322	20240626	134700	16981900	9080	9080	9080	9080	0
323	20240626	134600	16981900	9080	9080	9080	9080	0
324	20240626	134500	16981900	9080	9080	9080	9080	0
325	20240626	134400	16981900	9080	9080	9080	9080	0
326	20240626	134300	16981900	9080	9080	9080	9080	0
327	20240626	134200	16981900	9080	9080	9080	9080	0
328	20240626	134100	16981900	9080	9080	9080	9080	0
329	20240626	134000	16981900	9080	9080	9080	9080	0
330	20240626	133900	16981900	9080	9080	9080	9080	0
331	20240626	133800	16981900	9080	9080	9080	9080	0
332	20240626	133700	16981900	9080	9080	9080	9080	38
333	20240626	133600	16636860	9080	9080	9080	9080	0
334	20240626	133500	16636860	9080	9080	9080	9080	0
335	20240626	133400	16636860	9080	9080	9080	9080	0
336	20240626	133300	16636860	9080	9080	9080	9080	0
337	20240626	133200	16636860	9080	9080	9080	9080	0
338	20240626	133100	16636860	9080	9080	9080	9080	0
339	20240626	133000	16636860	9080	9080	9080	9080	0
340	20240626	132900	16636860	9080	9080	9080	9080	0
341	20240626	132800	16636860	9080	9080	9080	9080	0
342	20240626	132700	16636860	9080	9080	9080	9080	0
343	20240626	132600	16636860	9080	9080	9080	9080	0
344	20240626	132500	16636860	9080	9080	9080	9080	0
345	20240626	132400	16636860	9080	9080	9080	9080	0
346	20240626	132300	16636860	9080	9080	9080	9080	0
347	20240626	132200	16636860	9080	9080	9080	9080	0
348	20240626	132100	16636860	9080	9080	9080	9080	0
349	20240626	132000	16636860	9080	9080	9080	9080	0
350	20240626	131900	16636860	9080	9080	9080	9080	0
351	20240626	131800	16636860	9080	9080	9080	9080	0
352	20240626	131700	16636860	9080	9080	9080	9080	0
353	20240626	131600	16636860	9080	9080	9080	9080	0
354	20240626	131500	16636860	9080	9080	9080	9080	0
355	20240626	131400	16636860	9080	9080	9080	9080	0
356	20240626	131300	16636860	9080	9080	9080	9080	0
357	20240626	131200	16636860	9080	9080	9080	9080	0
358	20240626	131100	16636860	9080	9080	9080	9080	0
359	20240626	131000	16636860	9080	9080	9080	9080	0
360	20240626	130900	16636860	9080	9080	9080	9080	0
361	20240626	130800	16636860	9080	9080	9080	9080	0
362	20240626	130700	16636860	9080	9080	9080	9080	0
363	20240626	130600	16636860	9080	9080	9080	9080	0
364	20240626	130500	16636860	9080	9080	9080	9080	0
365	20240626	130400	16636860	9080	9080	9080	9080	0
366	20240626	130300	16636860	9080	9080	9080	9080	0
367	20240626	130200	16636860	9080	9080	9080	9080	0
368	20240626	130100	16636860	9080	9080	9080	9080	0
369	20240626	130000	16636860	9080	9080	9080	9080	0
370	20240626	125900	16636860	9080	9080	9080	9080	0
371	20240626	125800	16636860	9080	9080	9080	9080	0
372	20240626	125700	16636860	9080	9080	9080	9080	0
373	20240626	125600	16636860	9080	9080	9080	9080	0
374	20240626	125500	16636860	9080	9080	9080	9080	0
375	20240626	125400	16636860	9080	9080	9080	9080	0
376	20240626	125300	16636860	9080	9080	9080	9080	0
377	20240626	125200	16636860	9080	9080	9080	9080	0
378	20240626	125100	16636860	9080	9080	9080	9080	0
379	20240626	125000	16636860	9080	9080	9080	9080	0
380	20240626	124900	16636860	9080	9080	9080	9080	0
381	20240626	124800	16636860	9080	9080	9080	9080	0
382	20240626	124700	16636860	9080	9080	9080	9080	0
383	20240626	124600	16636860	9080	9080	9080	9080	0
384	20240626	124500	16636860	9080	9080	9080	9080	0
385	20240626	124400	16636860	9080	9080	9080	9080	0
386	20240626	124300	16636860	9080	9080	9080	9080	0
387	20240626	124200	16636860	9080	9080	9080	9080	0
388	20240626	124100	16636860	9080	9080	9080	9080	10
389	20240626	124000	16546060	9070	9070	9070	9070	0
390	20240626	123900	16546060	9070	9070	9070	9070	0
391	20240626	123800	16546060	9070	9070	9070	9070	0
392	20240626	123700	16546060	9070	9070	9070	9070	0
393	20240626	123600	16546060	9070	9070	9070	9070	0
394	20240626	123500	16546060	9070	9070	9070	9070	0
395	20240626	123400	16546060	9070	9070	9070	9070	0
396	20240626	123300	16546060	9070	9070	9070	9070	0
397	20240626	123200	16546060	9070	9070	9070	9070	0
398	20240626	123100	16546060	9070	9070	9070	9070	0
399	20240626	123000	16546060	9070	9070	9070	9070	0
400	20240626	122900	16546060	9070	9070	9070	9070	0
401	20240626	122800	16546060	9070	9070	9070	9070	0
402	20240626	122700	16546060	9070	9070	9070	9070	0
403	20240626	122600	16546060	9070	9070	9070	9070	0
404	20240626	122500	16546060	9070	9070	9070	9070	0
405	20240626	122400	16546060	9070	9070	9070	9070	0
406	20240626	122300	16546060	9070	9070	9070	9070	0
407	20240626	122200	16546060	9070	9070	9070	9070	0
408	20240626	122100	16546060	9070	9070	9070	9070	0
409	20240626	122000	16546060	9070	9070	9070	9070	0
410	20240626	121900	16546060	9070	9070	9070	9070	0
411	20240626	121800	16546060	9070	9070	9070	9070	0
412	20240626	121700	16546060	9070	9070	9070	9070	106
413	20240626	121600	15584640	9090	9090	9090	9090	0
414	20240626	121500	15584640	9090	9090	9090	9090	0
415	20240626	121400	15584640	9090	9090	9090	9090	0
416	20240626	121300	15584640	9090	9090	9090	9090	0
417	20240626	121200	15584640	9090	9090	9090	9090	0
418	20240626	121100	15584640	9090	9090	9090	9090	0
419	20240626	121000	15584640	9090	9090	9090	9090	0
420	20240626	120900	15584640	9090	9090	9090	9090	0
421	20240626	120800	15584640	9090	9090	9090	9090	0
422	20240626	120700	15584640	9090	9090	9090	9090	0
423	20240626	120600	15584640	9090	9090	9090	9090	20
424	20240626	120500	15402840	9090	9090	9090	9090	0
425	20240626	120400	15402840	9090	9090	9090	9090	0
426	20240626	120300	15402840	9090	9090	9090	9090	0
427	20240626	120200	15402840	9090	9090	9090	9090	0
428	20240626	120100	15402840	9090	9090	9090	9090	0
429	20240626	120000	15402840	9090	9090	9090	9090	0
430	20240626	115900	15402840	9090	9090	9090	9090	0
431	20240626	115800	15402840	9090	9090	9090	9090	0
432	20240626	115700	15402840	9090	9090	9090	9090	0
433	20240626	115600	15402840	9090	9090	9090	9090	0
434	20240626	115500	15402840	9090	9090	9090	9090	0
435	20240626	115400	15402840	9090	9090	9090	9090	0
436	20240626	115300	15402840	9090	9090	9090	9090	0
437	20240626	115200	15402840	9090	9090	9090	9090	0
438	20240626	115100	15402840	9090	9090	9090	9090	0
439	20240626	115000	15402840	9090	9090	9090	9090	0
440	20240626	114900	15402840	9090	9090	9090	9090	0
441	20240626	114800	15402840	9090	9090	9090	9090	0
442	20240626	114700	15402840	9090	9090	9090	9090	0
443	20240626	114600	15402840	9090	9090	9090	9090	0
444	20240626	114500	15402840	9090	9090	9090	9090	0
445	20240626	114400	15402840	9090	9090	9090	9090	0
446	20240626	114300	15402840	9090	9090	9090	9090	0
447	20240626	114200	15402840	9090	9090	9090	9090	0
448	20240626	114100	15402840	9090	9090	9090	9090	0
449	20240626	114000	15402840	9090	9090	9090	9090	0
450	20240626	113900	15402840	9090	9090	9090	9090	0
451	20240626	113800	15402840	9090	9090	9090	9090	0
452	20240626	113700	15402840	9090	9090	9090	9090	0
453	20240626	113600	15402840	9090	9090	9090	9090	0
454	20240626	113500	15402840	9090	9090	9090	9090	0
455	20240626	113400	15402840	9090	9090	9090	9090	0
456	20240626	113300	15402840	9090	9090	9090	9090	0
457	20240626	113200	15402840	9090	9090	9090	9090	0
458	20240626	113100	15402840	9090	9090	9090	9090	0
459	20240626	113000	15402840	9090	9090	9090	9090	0
460	20240626	112900	15402840	9090	9090	9090	9090	0
461	20240626	112800	15402840	9090	9090	9090	9090	0
462	20240626	112700	15402840	9090	9090	9090	9090	0
463	20240626	112600	15402840	9090	9090	9090	9090	0
464	20240626	112500	15402840	9090	9090	9090	9090	0
465	20240626	112400	15402840	9090	9090	9090	9090	0
466	20240626	112300	15402840	9090	9090	9090	9090	0
467	20240626	112200	15402840	9090	9090	9090	9090	0
468	20240626	112100	15402840	9090	9090	9090	9090	0
469	20240626	112000	15402840	9090	9090	9090	9090	0
470	20240626	111900	15402840	9090	9090	9090	9090	87
471	20240626	111800	14612010	9090	9090	9090	9090	0
472	20240626	111700	14612010	9090	9090	9090	9090	0
473	20240626	111600	14612010	9090	9090	9090	9090	0
474	20240626	111500	14612010	9090	9090	9090	9090	0
475	20240626	111400	14612010	9090	9090	9090	9090	0
476	20240626	111300	14612010	9090	9090	9090	9090	0
477	20240626	111200	14612010	9090	9090	9090	9090	0
478	20240626	111100	14612010	9090	9090	9090	9090	0
479	20240626	111000	14612010	9090	9090	9090	9090	0
480	20240626	110900	14612010	9090	9090	9090	9090	0
481	20240626	110800	14612010	9090	9090	9090	9090	0
482	20240626	110700	14612010	9090	9090	9090	9090	0
483	20240626	110600	14612010	9090	9090	9090	9090	0
484	20240626	110500	14612010	9090	9090	9090	9090	0
485	20240626	110400	14612010	9090	9090	9090	9090	0
486	20240626	110300	14612010	9090	9090	9090	9090	0
487	20240626	110200	14612010	9090	9090	9090	9090	0
488	20240626	110100	14612010	9090	9090	9090	9090	0
489	20240626	110000	14612010	9090	9090	9090	9090	39
490	20240626	105900	14257500	9100	9080	9100	9080	668
491	20240626	105800	8186110	9080	9080	9080	9080	0
492	20240626	105700	8186110	9080	9080	9080	9080	0
493	20240626	105600	8186110	9080	9070	9080	9070	47
494	20240626	105500	7759800	9080	9080	9080	9080	0
495	20240626	105400	7759800	9080	9080	9080	9080	0
496	20240626	105300	7759800	9080	9080	9080	9080	0
497	20240626	105200	7759800	9080	9080	9080	9080	0
498	20240626	105100	7759800	9080	9080	9080	9080	0
499	20240626	105000	7759800	9080	9080	9080	9080	0
500	20240626	104900	7759800	9080	9080	9080	9080	0
501	20240626	104800	7759800	9080	9080	9080	9080	0
502	20240626	104700	7759800	9080	9080	9080	9080	0
503	20240626	104600	7759800	9080	9080	9080	9080	0
504	20240626	104500	7759800	9080	9080	9080	9080	0
505	20240626	104400	7759800	9080	9080	9080	9080	0
506	20240626	104300	7759800	9080	9080	9080	9080	0
507	20240626	104200	7759800	9080	9080	9080	9080	1
508	20240626	104100	7750720	9060	9060	9060	9060	0
509	20240626	104000	7750720	9060	9060	9060	9060	0
510	20240626	103900	7750720	9060	9060	9060	9060	2
511	20240626	103800	7732600	9080	9080	9080	9080	0
512	20240626	103700	7732600	9080	9080	9080	9080	1
513	20240626	103600	7723520	9060	9060	9060	9060	0
514	20240626	103500	7723520	9060	9060	9060	9060	0
515	20240626	103400	7723520	9060	9060	9060	9060	0
516	20240626	103300	7723520	9060	9060	9060	9060	0
517	20240626	103200	7723520	9060	9060	9060	9060	0
518	20240626	103100	7723520	9060	9060	9060	9060	0
519	20240626	103000	7723520	9060	9060	9060	9060	0
520	20240626	102900	7723520	9060	9060	9060	9060	0
521	20240626	102800	7723520	9060	9060	9060	9060	223
522	20240626	102700	5703140	9060	9060	9060	9060	0
523	20240626	102600	5703140	9060	9060	9060	9060	0
524	20240626	102500	5703140	9060	9060	9060	9060	0
525	20240626	102400	5703140	9060	9060	9060	9060	0
526	20240626	102300	5703140	9060	9060	9060	9060	1
527	20240626	102200	5694080	9090	9090	9090	9090	0
528	20240626	102100	5694080	9090	9090	9090	9090	0
529	20240626	102000	5694080	9090	9090	9090	9090	0
530	20240626	101900	5694080	9090	9090	9090	9090	0
531	20240626	101800	5694080	9090	9090	9090	9090	0
532	20240626	101700	5694080	9090	9090	9090	9090	0
533	20240626	101600	5694080	9090	9090	9090	9090	5
534	20240626	101500	5648630	9090	9090	9090	9090	0
535	20240626	101400	5648630	9090	9090	9090	9090	0
536	20240626	101300	5648630	9090	9090	9090	9090	0
537	20240626	101200	5648630	9090	9090	9090	9090	0
538	20240626	101100	5648630	9090	9090	9090	9090	0
539	20240626	101000	5648630	9090	9090	9090	9090	0
540	20240626	100900	5648630	9090	9090	9090	9090	0
541	20240626	100800	5648630	9090	9090	9090	9090	0
542	20240626	100700	5648630	9090	9090	9090	9090	0
543	20240626	100600	5648630	9090	9090	9090	9090	0
544	20240626	100500	5648630	9090	9090	9090	9090	0
545	20240626	100400	5648630	9090	9090	9090	9090	0
546	20240626	100300	5648630	9090	9090	9090	9090	0
547	20240626	100200	5648630	9090	9070	9090	9070	20
548	20240626	100100	5467130	9070	9070	9070	9070	0
549	20240626	100000	5467130	9070	9070	9070	9070	0
550	20240626	095900	5467130	9070	9070	9070	9070	0
551	20240626	095800	5467130	9070	9070	9070	9070	0
552	20240626	095700	5467130	9070	9070	9070	9070	0
553	20240626	095600	5467130	9070	9070	9070	9070	0
554	20240626	095500	5467130	9070	9070	9070	9070	0
555	20240626	095400	5467130	9070	9070	9070	9070	0
556	20240626	095300	5467130	9070	9070	9070	9070	0
557	20240626	095200	5467130	9070	9070	9070	9070	0
558	20240626	095100	5467130	9070	9070	9070	9070	0
559	20240626	095000	5467130	9070	9070	9070	9070	0
560	20240626	094900	5467130	9070	9070	9070	9070	234
561	20240626	094800	3344750	9090	9090	9090	9090	0
562	20240626	094700	3344750	9090	9090	9090	9090	0
563	20240626	094600	3344750	9090	9090	9090	9090	0
564	20240626	094500	3344750	9090	9090	9090	9090	0
565	20240626	094400	3344750	9090	9090	9090	9090	0
566	20240626	094300	3344750	9090	9090	9090	9090	0
567	20240626	094200	3344750	9090	9090	9090	9090	0
568	20240626	094100	3344750	9090	9090	9090	9090	0
569	20240626	094000	3344750	9090	9090	9090	9090	0
570	20240626	093900	3344750	9090	9090	9090	9090	0
571	20240626	093800	3344750	9090	9090	9090	9090	0
572	20240626	093700	3344750	9090	9090	9090	9090	0
573	20240626	093600	3344750	9090	9090	9090	9090	0
574	20240626	093500	3344750	9090	9080	9090	9080	10
575	20240626	093400	3253870	9080	9080	9080	9080	200
576	20240626	093300	1437870	9130	9130	9130	9130	0
577	20240626	093200	1437870	9130	9130	9130	9130	0
578	20240626	093100	1437870	9130	9130	9130	9130	0
579	20240626	093000	1437870	9130	9130	9130	9130	0
580	20240626	092900	1437870	9130	9130	9130	9130	0
581	20240626	092800	1437870	9130	9130	9130	9130	0
582	20240626	092700	1437870	9130	9130	9130	9130	0
583	20240626	092600	1437870	9130	9130	9130	9130	0
584	20240626	092500	1437870	9130	9130	9130	9130	0
585	20240626	092400	1437870	9130	9130	9130	9130	0
586	20240626	092300	1437870	9130	9130	9130	9130	1
587	20240626	092200	1428740	9140	9140	9140	9140	0
588	20240626	092100	1428740	9140	9140	9140	9140	0
589	20240626	092000	1428740	9140	9140	9140	9140	0
590	20240626	091900	1428740	9140	9140	9140	9140	90
591	20240626	091800	606140	9190	9190	9190	9190	0
592	20240626	091700	606140	9190	9190	9190	9190	0
593	20240626	091600	606140	9190	9190	9190	9190	0
594	20240626	091500	606140	9190	9060	9190	9060	35
595	20240626	091400	287090	9060	9060	9060	9060	0
596	20240626	091300	287090	9060	9060	9060	9060	0
597	20240626	091200	287090	9060	9050	9060	9050	11
598	20240626	091100	187530	8970	8970	8970	8970	4
599	20240626	091000	151650	8970	8970	8970	8970	0
600	20240626	090900	151650	8970	8970	8970	8970	0
601	20240626	090800	151650	8970	8970	8970	8970	1
602	20240626	090700	142680	8970	8970	8970	8970	0
603	20240626	090600	142680	8970	8970	8970	8970	0
604	20240626	090500	142680	8970	8970	8970	8970	1
605	20240626	090400	133710	8850	8850	8850	8850	0
606	20240626	090300	133710	8850	8850	8850	8850	0
607	20240626	090200	133710	8850	8850	8850	8850	0
608	20240626	090100	133710	8850	8970	8970	8850	11
609	20240626	090000	36240	9060	9060	9060	9060	4