KissMeData/030960/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191200	111001470	9150	9150	9150	9150	164
3	20240621	191100	111001470	9150	9150	9150	9150	0
4	20240621	191000	111001470	9150	9150	9150	9150	0
5	20240621	190900	111001470	9150	9150	9150	9150	0
6	20240621	190800	111001470	9150	9150	9150	9150	0
7	20240621	190700	111001470	9150	9150	9150	9150	0
8	20240621	190600	111001470	9150	9150	9150	9150	0
9	20240621	190500	111001470	9150	9150	9150	9150	0
10	20240621	190400	111001470	9150	9150	9150	9150	0
11	20240621	190300	111001470	9150	9150	9150	9150	0
12	20240621	190200	111001470	9150	9150	9150	9150	0
13	20240621	190100	111001470	9150	9150	9150	9150	0
14	20240621	190000	111001470	9150	9150	9150	9150	0
15	20240621	185900	111001470	9150	9150	9150	9150	0
16	20240621	185800	111001470	9150	9150	9150	9150	0
17	20240621	185700	111001470	9150	9150	9150	9150	0
18	20240621	185600	111001470	9150	9150	9150	9150	0
19	20240621	185500	111001470	9150	9150	9150	9150	0
20	20240621	185400	111001470	9150	9150	9150	9150	0
21	20240621	185300	111001470	9150	9150	9150	9150	0
22	20240621	185200	111001470	9150	9150	9150	9150	0
23	20240621	185100	111001470	9150	9150	9150	9150	0
24	20240621	185000	111001470	9150	9150	9150	9150	0
25	20240621	184900	111001470	9150	9150	9150	9150	0
26	20240621	184800	111001470	9150	9150	9150	9150	0
27	20240621	184700	111001470	9150	9150	9150	9150	0
28	20240621	184600	111001470	9150	9150	9150	9150	0
29	20240621	184500	111001470	9150	9150	9150	9150	0
30	20240621	184400	111001470	9150	9150	9150	9150	0
31	20240621	184300	111001470	9150	9150	9150	9150	0
32	20240621	184200	111001470	9150	9150	9150	9150	164
33	20240621	184100	111001470	9150	9150	9150	9150	0
34	20240621	184000	111001470	9150	9150	9150	9150	0
35	20240621	183900	111001470	9150	9150	9150	9150	0
36	20240621	183800	111001470	9150	9150	9150	9150	0
37	20240621	183700	111001470	9150	9150	9150	9150	0
38	20240621	183600	111001470	9150	9150	9150	9150	0
39	20240621	183500	111001470	9150	9150	9150	9150	0
40	20240621	183400	111001470	9150	9150	9150	9150	0
41	20240621	183300	111001470	9150	9150	9150	9150	0
42	20240621	183200	111001470	9150	9150	9150	9150	0
43	20240621	183100	111001470	9150	9150	9150	9150	0
44	20240621	183000	111001470	9150	9150	9150	9150	0
45	20240621	182900	111001470	9150	9150	9150	9150	0
46	20240621	182800	111001470	9150	9150	9150	9150	0
47	20240621	182700	111001470	9150	9150	9150	9150	0
48	20240621	182600	111001470	9150	9150	9150	9150	0
49	20240621	182500	111001470	9150	9150	9150	9150	0
50	20240621	182400	111001470	9150	9150	9150	9150	0
51	20240621	182300	111001470	9150	9150	9150	9150	0
52	20240621	182200	111001470	9150	9150	9150	9150	0
53	20240621	182100	111001470	9150	9150	9150	9150	0
54	20240621	182000	111001470	9150	9150	9150	9150	0
55	20240621	181900	111001470	9150	9150	9150	9150	0
56	20240621	181800	111001470	9150	9150	9150	9150	0
57	20240621	181700	111001470	9150	9150	9150	9150	0
58	20240621	181600	111001470	9150	9150	9150	9150	0
59	20240621	181500	111001470	9150	9150	9150	9150	0
60	20240621	181400	111001470	9150	9150	9150	9150	0
61	20240621	181300	111001470	9150	9150	9150	9150	0
62	20240621	181200	111001470	9150	9150	9150	9150	164
63	20240621	181100	111001470	9150	9150	9150	9150	0
64	20240621	181000	111001470	9150	9150	9150	9150	0
65	20240621	180900	111001470	9150	9150	9150	9150	0
66	20240621	180800	111001470	9150	9150	9150	9150	0
67	20240621	180700	111001470	9150	9150	9150	9150	0
68	20240621	180600	111001470	9150	9150	9150	9150	0
69	20240621	180500	111001470	9150	9150	9150	9150	0
70	20240621	180400	111001470	9150	9150	9150	9150	0
71	20240621	180300	111001470	9150	9150	9150	9150	0
72	20240621	180200	111001470	9150	9150	9150	9150	0
73	20240621	180100	111001470	9150	9150	9150	9150	0
74	20240621	180000	111001470	9150	9150	9150	9150	0
75	20240621	175900	111001470	9150	9150	9150	9150	0
76	20240621	175800	111001470	9150	9150	9150	9150	0
77	20240621	175700	111001470	9150	9150	9150	9150	0
78	20240621	175600	111001470	9150	9150	9150	9150	0
79	20240621	175500	111001470	9150	9150	9150	9150	0
80	20240621	175400	111001470	9150	9150	9150	9150	0
81	20240621	175300	111001470	9150	9150	9150	9150	0
82	20240621	175200	111001470	9150	9150	9150	9150	0
83	20240621	175100	111001470	9150	9150	9150	9150	0
84	20240621	175000	111001470	9150	9150	9150	9150	0
85	20240621	174900	111001470	9150	9150	9150	9150	0
86	20240621	174800	111001470	9150	9150	9150	9150	0
87	20240621	174700	111001470	9150	9150	9150	9150	0
88	20240621	174600	111001470	9150	9150	9150	9150	0
89	20240621	174500	111001470	9150	9150	9150	9150	0
90	20240621	174400	111001470	9150	9150	9150	9150	0
91	20240621	174300	111001470	9150	9150	9150	9150	0
92	20240621	174200	111001470	9150	9150	9150	9150	164
93	20240621	174100	111001470	9150	9150	9150	9150	0
94	20240621	174000	111001470	9150	9150	9150	9150	0
95	20240621	173900	111001470	9150	9150	9150	9150	0
96	20240621	173800	111001470	9150	9150	9150	9150	0
97	20240621	173700	111001470	9150	9150	9150	9150	0
98	20240621	173600	111001470	9150	9150	9150	9150	0
99	20240621	173500	111001470	9150	9150	9150	9150	0
100	20240621	173400	111001470	9150	9150	9150	9150	0
101	20240621	173300	111001470	9150	9150	9150	9150	0
102	20240621	173200	111001470	9150	9150	9150	9150	0
103	20240621	173100	111001470	9150	9150	9150	9150	0
104	20240621	173000	111001470	9150	9150	9150	9150	0
105	20240621	172900	111001470	9150	9150	9150	9150	0
106	20240621	172800	111001470	9150	9150	9150	9150	0
107	20240621	172700	111001470	9150	9150	9150	9150	0
108	20240621	172600	111001470	9150	9150	9150	9150	0
109	20240621	172500	111001470	9150	9150	9150	9150	0
110	20240621	172400	111001470	9150	9150	9150	9150	0
111	20240621	172300	111001470	9150	9150	9150	9150	0
112	20240621	172200	111001470	9150	9150	9150	9150	0
113	20240621	172100	111001470	9150	9150	9150	9150	0
114	20240621	172000	111001470	9150	9150	9150	9150	0
115	20240621	171900	111001470	9150	9150	9150	9150	0
116	20240621	171800	111001470	9150	9150	9150	9150	0
117	20240621	171700	111001470	9150	9150	9150	9150	0
118	20240621	171600	111001470	9150	9150	9150	9150	0
119	20240621	171500	111001470	9150	9150	9150	9150	0
120	20240621	171400	111001470	9150	9150	9150	9150	0
121	20240621	171300	111001470	9150	9150	9150	9150	0
122	20240621	171200	111001470	9150	9150	9150	9150	164
123	20240621	171100	111001470	9150	9150	9150	9150	0
124	20240621	171000	111001470	9150	9150	9150	9150	0
125	20240621	170900	111001470	9150	9150	9150	9150	0
126	20240621	170800	111001470	9150	9150	9150	9150	0
127	20240621	170700	111001470	9150	9150	9150	9150	0
128	20240621	170600	111001470	9150	9150	9150	9150	0
129	20240621	170500	111001470	9150	9150	9150	9150	0
130	20240621	170400	111001470	9150	9150	9150	9150	0
131	20240621	170300	111001470	9150	9150	9150	9150	0
132	20240621	170200	111001470	9150	9150	9150	9150	0
133	20240621	170100	111001470	9150	9150	9150	9150	0
134	20240621	170000	111001470	9150	9150	9150	9150	0
135	20240621	165900	111001470	9150	9150	9150	9150	0
136	20240621	165800	111001470	9150	9150	9150	9150	0
137	20240621	165700	111001470	9150	9150	9150	9150	0
138	20240621	165600	111001470	9150	9150	9150	9150	0
139	20240621	165500	111001470	9150	9150	9150	9150	0
140	20240621	165400	111001470	9150	9150	9150	9150	0
141	20240621	165300	111001470	9150	9150	9150	9150	0
142	20240621	165200	111001470	9150	9150	9150	9150	0
143	20240621	165100	111001470	9150	9150	9150	9150	0
144	20240621	165000	111001470	9150	9150	9150	9150	0
145	20240621	164900	111001470	9150	9150	9150	9150	0
146	20240621	164800	111001470	9150	9150	9150	9150	0
147	20240621	164700	111001470	9150	9150	9150	9150	0
148	20240621	164600	111001470	9150	9150	9150	9150	0
149	20240621	164500	111001470	9150	9150	9150	9150	0
150	20240621	164400	111001470	9150	9150	9150	9150	0
151	20240621	164300	111001470	9150	9150	9150	9150	0
152	20240621	164200	111001470	9150	9150	9150	9150	164
153	20240621	164100	111001470	9150	9150	9150	9150	0
154	20240621	164000	111001470	9150	9150	9150	9150	0
155	20240621	163900	111001470	9150	9150	9150	9150	0
156	20240621	163800	111001470	9150	9150	9150	9150	0
157	20240621	163700	111001470	9150	9150	9150	9150	0
158	20240621	163600	111001470	9150	9150	9150	9150	0
159	20240621	163500	111001470	9150	9150	9150	9150	0
160	20240621	163400	111001470	9150	9150	9150	9150	0
161	20240621	163300	111001470	9150	9150	9150	9150	0
162	20240621	163200	111001470	9150	9150	9150	9150	0
163	20240621	163100	111001470	9150	9150	9150	9150	0
164	20240621	163000	111001470	9150	9150	9150	9150	0
165	20240621	162900	111001470	9150	9150	9150	9150	0
166	20240621	162800	111001470	9150	9150	9150	9150	0
167	20240621	162700	111001470	9150	9150	9150	9150	0
168	20240621	162600	111001470	9150	9150	9150	9150	0
169	20240621	162500	111001470	9150	9150	9150	9150	0
170	20240621	162400	111001470	9150	9150	9150	9150	0
171	20240621	162300	111001470	9150	9150	9150	9150	0
172	20240621	162200	111001470	9150	9150	9150	9150	0
173	20240621	162100	111001470	9150	9150	9150	9150	0
174	20240621	162000	111001470	9150	9150	9150	9150	0
175	20240621	161900	111001470	9150	9150	9150	9150	0
176	20240621	161800	111001470	9150	9150	9150	9150	0
177	20240621	161700	111001470	9150	9150	9150	9150	0
178	20240621	161600	111001470	9150	9150	9150	9150	0
179	20240621	161500	111001470	9150	9150	9150	9150	0
180	20240621	161400	111001470	9150	9150	9150	9150	0
181	20240621	161300	111001470	9150	9150	9150	9150	0
182	20240621	161200	111001470	9150	9150	9150	9150	164
183	20240621	161100	111001470	9150	9150	9150	9150	0
184	20240621	161000	111001470	9150	9150	9150	9150	0
185	20240621	160900	111001470	9150	9150	9150	9150	0
186	20240621	160800	111001470	9150	9150	9150	9150	0
187	20240621	160700	111001470	9150	9150	9150	9150	0
188	20240621	160600	111001470	9150	9150	9150	9150	0
189	20240621	160500	111001470	9150	9150	9150	9150	0
190	20240621	160400	111001470	9150	9150	9150	9150	0
191	20240621	160300	111001470	9150	9150	9150	9150	0
192	20240621	160200	111001470	9150	9150	9150	9150	0
193	20240621	160100	111001470	9150	9150	9150	9150	0
194	20240621	160000	111001470	9150	9150	9150	9150	0
195	20240621	155900	111001470	9150	9150	9150	9150	0
196	20240621	155800	111001470	9150	9150	9150	9150	0
197	20240621	155700	111001470	9150	9150	9150	9150	0
198	20240621	155600	111001470	9150	9150	9150	9150	0
199	20240621	155500	111001470	9150	9150	9150	9150	0
200	20240621	155400	111001470	9150	9150	9150	9150	0
201	20240621	155300	111001470	9150	9150	9150	9150	0
202	20240621	155200	111001470	9150	9150	9150	9150	0
203	20240621	155100	111001470	9150	9150	9150	9150	0
204	20240621	155000	111001470	9150	9150	9150	9150	0
205	20240621	154900	111001470	9150	9150	9150	9150	0
206	20240621	154800	111001470	9150	9150	9150	9150	0
207	20240621	154700	111001470	9150	9150	9150	9150	0
208	20240621	154600	111001470	9150	9150	9150	9150	0
209	20240621	154500	111001470	9150	9150	9150	9150	0
210	20240621	154400	111001470	9150	9150	9150	9150	0
211	20240621	154300	111001470	9150	9150	9150	9150	0
212	20240621	154200	111001470	9150	9150	9150	9150	164
213	20240621	154100	111001470	9150	9150	9150	9150	0
214	20240621	154000	111001470	9150	9150	9150	9150	0
215	20240621	153900	111001470	9150	9150	9150	9150	0
216	20240621	153800	111001470	9150	9150	9150	9150	0
217	20240621	153700	111001470	9150	9150	9150	9150	0
218	20240621	153600	111001470	9150	9150	9150	9150	0
219	20240621	153500	111001470	9150	9150	9150	9150	0
220	20240621	153400	111001470	9150	9150	9150	9150	0
221	20240621	153300	111001470	9150	9150	9150	9150	0
222	20240621	153200	111001470	9150	9150	9150	9150	0
223	20240621	153100	111001470	9150	9150	9150	9150	0
224	20240621	153000	111001470	9150	9150	9150	9150	164
225	20240621	152900	109500870	9180	9180	9180	9180	0
226	20240621	152800	109500870	9180	9180	9180	9180	0
227	20240621	152700	109500870	9180	9180	9180	9180	0
228	20240621	152600	109500870	9180	9180	9180	9180	0
229	20240621	152500	109500870	9180	9180	9180	9180	0
230	20240621	152400	109500870	9180	9180	9180	9180	0
231	20240621	152300	109500870	9180	9180	9180	9180	0
232	20240621	152200	109500870	9180	9180	9180	9180	0
233	20240621	152100	109500870	9180	9180	9180	9180	0
234	20240621	152000	109500870	9180	9180	9180	9180	0
235	20240621	151900	109500870	9180	9160	9180	9160	46
236	20240621	151800	109079030	9180	9180	9180	9160	34
237	20240621	151700	108767510	9160	9160	9160	9160	402
238	20240621	151600	105085190	9160	9160	9160	9160	0
239	20240621	151500	105085190	9160	9160	9160	9160	50
240	20240621	151400	104627190	9160	9180	9180	9160	119
241	20240621	151300	103536400	9190	9190	9190	9190	1
242	20240621	151200	103527210	9180	9190	9190	9180	44
243	20240621	151100	103123260	9190	9190	9190	9190	26
244	20240621	151000	102884320	9190	9190	9190	9190	5
245	20240621	150900	102838370	9200	9200	9200	9200	0
246	20240621	150800	102838370	9200	9200	9200	9200	0
247	20240621	150700	102838370	9200	9200	9200	9200	0
248	20240621	150600	102838370	9200	9200	9200	9200	3
249	20240621	150500	102810770	9200	9200	9200	9200	0
250	20240621	150400	102810770	9200	9190	9200	9190	20
251	20240621	150300	102626920	9180	9190	9190	9180	6
252	20240621	150200	102571800	9190	9190	9190	9190	2
253	20240621	150100	102553420	9190	9190	9190	9190	3
254	20240621	150000	102525850	9180	9180	9180	9180	0
255	20240621	145900	102525850	9180	9180	9180	9180	0
256	20240621	145800	102525850	9180	9180	9180	9180	0
257	20240621	145700	102525850	9180	9180	9180	9180	0
258	20240621	145600	102525850	9180	9180	9180	9180	0
259	20240621	145500	102525850	9180	9180	9180	9180	17
260	20240621	145400	102369790	9180	9180	9180	9180	0
261	20240621	145300	102369790	9180	9180	9180	9180	0
262	20240621	145200	102369790	9180	9180	9180	9180	50
263	20240621	145100	101910790	9180	9170	9180	9170	50
264	20240621	145000	101452090	9170	9170	9170	9170	17
265	20240621	144900	101296200	9170	9170	9170	9170	0
266	20240621	144800	101296200	9170	9170	9170	9170	0
267	20240621	144700	101296200	9170	9150	9170	9150	257
268	20240621	144600	98943450	9150	9150	9150	9150	0
269	20240621	144500	98943450	9150	9150	9150	9150	1
270	20240621	144400	98934300	9150	9150	9150	9150	0
271	20240621	144300	98934300	9150	9150	9150	9150	0
272	20240621	144200	98934300	9150	9150	9150	9150	0
273	20240621	144100	98934300	9150	9150	9150	9150	0
274	20240621	144000	98934300	9150	9140	9150	9140	2
275	20240621	143900	98916010	9120	9120	9120	9120	0
276	20240621	143800	98916010	9120	9120	9120	9110	200
277	20240621	143700	97092880	9110	9130	9130	9110	200
278	20240621	143600	95268780	9140	9140	9140	9140	51
279	20240621	143500	94802640	9140	9120	9140	9100	307
280	20240621	143400	92002580	9130	9120	9130	9120	47
281	20240621	143300	91573820	9120	9120	9120	9120	17
282	20240621	143200	91418780	9120	9120	9120	9120	1
283	20240621	143100	91409660	9130	9130	9130	9130	0
284	20240621	143000	91409660	9130	9130	9130	9130	80
285	20240621	142900	90679260	9140	9140	9140	9140	1
286	20240621	142800	90670120	9140	9140	9140	9140	3
287	20240621	142700	90642700	9140	9150	9150	9140	52
288	20240621	142600	90167210	9160	9160	9160	9160	64
289	20240621	142500	89580970	9160	9160	9160	9160	0
290	20240621	142400	89580970	9160	9160	9160	9160	12
291	20240621	142300	89471050	9170	9170	9170	9170	1
292	20240621	142200	89461880	9160	9160	9160	9160	188
293	20240621	142100	87739800	9150	9160	9160	9140	900
294	20240621	142000	79507190	9160	9160	9160	9160	5
295	20240621	141900	79461390	9200	9200	9200	9200	7
296	20240621	141800	79396990	9170	9180	9180	9170	500
297	20240621	141700	74811490	9170	9200	9200	9170	2
298	20240621	141600	74793120	9170	9220	9220	9170	1231
299	20240621	141500	63479880	9230	9230	9230	9230	50
300	20240621	141400	63018380	9230	9230	9230	9230	0
301	20240621	141300	63018380	9230	9230	9230	9230	5
302	20240621	141200	62972230	9230	9230	9230	9230	0
303	20240621	141100	62972230	9230	9230	9230	9230	0
304	20240621	141000	62972230	9230	9230	9230	9230	0
305	20240621	140900	62972230	9230	9230	9230	9230	0
306	20240621	140800	62972230	9230	9250	9250	9230	506
307	20240621	140700	58301810	9260	9260	9260	9260	0
308	20240621	140600	58301810	9260	9260	9260	9260	0
309	20240621	140500	58301810	9260	9260	9260	9260	1
310	20240621	140400	58292550	9270	9270	9270	9270	0
311	20240621	140300	58292550	9270	9270	9270	9270	0
312	20240621	140200	58292550	9270	9270	9270	9270	0
313	20240621	140100	58292550	9270	9270	9270	9270	0
314	20240621	140000	58292550	9270	9270	9270	9270	0
315	20240621	135900	58292550	9270	9270	9270	9270	0
316	20240621	135800	58292550	9270	9270	9270	9270	0
317	20240621	135700	58292550	9270	9270	9270	9270	0
318	20240621	135600	58292550	9270	9270	9270	9270	0
319	20240621	135500	58292550	9270	9270	9270	9270	0
320	20240621	135400	58292550	9270	9270	9270	9270	300
321	20240621	135300	55511550	9270	9270	9270	9270	0
322	20240621	135200	55511550	9270	9270	9270	9270	0
323	20240621	135100	55511550	9270	9270	9270	9270	0
324	20240621	135000	55511550	9270	9270	9270	9270	0
325	20240621	134900	55511550	9270	9270	9270	9270	0
326	20240621	134800	55511550	9270	9270	9270	9270	0
327	20240621	134700	55511550	9270	9270	9270	9270	0
328	20240621	134600	55511550	9270	9270	9270	9270	0
329	20240621	134500	55511550	9270	9270	9270	9270	0
330	20240621	134400	55511550	9270	9270	9270	9270	0
331	20240621	134300	55511550	9270	9270	9270	9270	0
332	20240621	134200	55511550	9270	9270	9270	9270	0
333	20240621	134100	55511550	9270	9270	9270	9270	0
334	20240621	134000	55511550	9270	9270	9270	9270	0
335	20240621	133900	55511550	9270	9270	9270	9270	0
336	20240621	133800	55511550	9270	9270	9270	9270	0
337	20240621	133700	55511550	9270	9270	9270	9270	0
338	20240621	133600	55511550	9270	9270	9270	9270	0
339	20240621	133500	55511550	9270	9270	9270	9270	0
340	20240621	133400	55511550	9270	9240	9270	9210	210
341	20240621	133300	53575610	9240	9240	9240	9240	0
342	20240621	133200	53575610	9240	9250	9250	9240	8
343	20240621	133100	53501620	9250	9250	9250	9250	0
344	20240621	133000	53501620	9250	9250	9250	9250	0
345	20240621	132900	53501620	9250	9250	9250	9250	0
346	20240621	132800	53501620	9250	9250	9250	9250	0
347	20240621	132700	53501620	9250	9250	9250	9250	0
348	20240621	132600	53501620	9250	9250	9250	9250	0
349	20240621	132500	53501620	9250	9250	9250	9250	0
350	20240621	132400	53501620	9250	9250	9250	9250	0
351	20240621	132300	53501620	9250	9250	9250	9250	0
352	20240621	132200	53501620	9250	9250	9250	9250	0
353	20240621	132100	53501620	9250	9250	9250	9250	174
354	20240621	132000	51892120	9250	9250	9250	9250	5
355	20240621	131900	51845870	9240	9240	9240	9240	15
356	20240621	131800	51707270	9240	9240	9240	9240	5
357	20240621	131700	51661070	9240	9240	9240	9240	73
358	20240621	131600	50986550	9250	9250	9250	9250	0
359	20240621	131500	50986550	9250	9240	9250	9240	510
360	20240621	131400	46269150	9240	9240	9240	9240	0
361	20240621	131300	46269150	9240	9240	9240	9240	0
362	20240621	131200	46269150	9240	9240	9240	9240	0
363	20240621	131100	46269150	9240	9240	9240	9240	0
364	20240621	131000	46269150	9240	9240	9240	9240	0
365	20240621	130900	46269150	9240	9240	9240	9240	0
366	20240621	130800	46269150	9240	9240	9240	9240	0
367	20240621	130700	46269150	9240	9240	9240	9240	0
368	20240621	130600	46269150	9240	9240	9240	9240	0
369	20240621	130500	46269150	9240	9240	9240	9240	10
370	20240621	130400	46176750	9240	9260	9260	9240	267
371	20240621	130300	43708390	9280	9280	9280	9280	2
372	20240621	130200	43689830	9270	9270	9270	9270	0
373	20240621	130100	43689830	9270	9270	9270	9270	0
374	20240621	130000	43689830	9270	9270	9270	9270	505
375	20240621	125900	39008480	9270	9270	9270	9270	0
376	20240621	125800	39008480	9270	9270	9270	9270	0
377	20240621	125700	39008480	9270	9270	9270	9270	0
378	20240621	125600	39008480	9270	9270	9270	9270	0
379	20240621	125500	39008480	9270	9270	9270	9270	0
380	20240621	125400	39008480	9270	9270	9270	9270	0
381	20240621	125300	39008480	9270	9270	9270	9270	0
382	20240621	125200	39008480	9270	9270	9270	9270	3
383	20240621	125100	38980670	9260	9260	9260	9260	69
384	20240621	125000	38341730	9250	9250	9250	9250	0
385	20240621	124900	38341730	9250	9250	9250	9250	0
386	20240621	124800	38341730	9250	9250	9250	9250	0
387	20240621	124700	38341730	9250	9250	9250	9250	0
388	20240621	124600	38341730	9250	9250	9250	9250	100
389	20240621	124500	37416730	9250	9250	9250	9250	0
390	20240621	124400	37416730	9250	9250	9250	9250	0
391	20240621	124300	37416730	9250	9250	9250	9250	0
392	20240621	124200	37416730	9250	9250	9250	9250	0
393	20240621	124100	37416730	9250	9250	9250	9250	0
394	20240621	124000	37416730	9250	9250	9250	9250	0
395	20240621	123900	37416730	9250	9250	9250	9250	0
396	20240621	123800	37416730	9250	9250	9250	9250	0
397	20240621	123700	37416730	9250	9250	9250	9250	0
398	20240621	123600	37416730	9250	9250	9250	9250	0
399	20240621	123500	37416730	9250	9250	9250	9250	0
400	20240621	123400	37416730	9250	9250	9250	9250	200
401	20240621	123300	35566730	9250	9250	9250	9250	0
402	20240621	123200	35566730	9250	9250	9250	9250	300
403	20240621	123100	32791730	9260	9260	9260	9260	1
404	20240621	123000	32782470	9260	9260	9260	9260	2
405	20240621	122900	32763950	9260	9260	9260	9260	58
406	20240621	122800	32226870	9260	9260	9260	9260	5
407	20240621	122700	32180570	9260	9260	9260	9260	0
408	20240621	122600	32180570	9260	9260	9260	9260	0
409	20240621	122500	32180570	9260	9260	9260	9260	0
410	20240621	122400	32180570	9260	9260	9260	9260	0
411	20240621	122300	32180570	9260	9260	9260	9260	0
412	20240621	122200	32180570	9260	9260	9260	9260	0
413	20240621	122100	32180570	9260	9260	9260	9260	0
414	20240621	122000	32180570	9260	9260	9260	9260	0
415	20240621	121900	32180570	9260	9260	9260	9260	0
416	20240621	121800	32180570	9260	9260	9260	9260	0
417	20240621	121700	32180570	9260	9260	9260	9260	0
418	20240621	121600	32180570	9260	9260	9260	9260	0
419	20240621	121500	32180570	9260	9260	9260	9260	0
420	20240621	121400	32180570	9260	9260	9260	9260	0
421	20240621	121300	32180570	9260	9260	9260	9260	0
422	20240621	121200	32180570	9260	9260	9260	9260	0
423	20240621	121100	32180570	9260	9260	9260	9260	0
424	20240621	121000	32180570	9260	9260	9260	9260	0
425	20240621	120900	32180570	9260	9260	9260	9260	0
426	20240621	120800	32180570	9260	9260	9260	9260	0
427	20240621	120700	32180570	9260	9260	9260	9260	0
428	20240621	120600	32180570	9260	9260	9260	9260	0
429	20240621	120500	32180570	9260	9260	9260	9260	35
430	20240621	120400	31856470	9260	9260	9260	9260	0
431	20240621	120300	31856470	9260	9260	9260	9260	0
432	20240621	120200	31856470	9260	9260	9260	9260	0
433	20240621	120100	31856470	9260	9260	9260	9260	0
434	20240621	120000	31856470	9260	9270	9270	9260	99
435	20240621	115900	30938960	9280	9280	9280	9280	1
436	20240621	115800	30929680	9280	9280	9280	9280	0
437	20240621	115700	30929680	9280	9280	9280	9280	100
438	20240621	115600	30001680	9270	9270	9270	9270	0
439	20240621	115500	30001680	9270	9270	9270	9270	0
440	20240621	115400	30001680	9270	9270	9270	9270	0
441	20240621	115300	30001680	9270	9270	9270	9270	0
442	20240621	115200	30001680	9270	9270	9270	9270	0
443	20240621	115100	30001680	9270	9270	9270	9270	25
444	20240621	115000	29769930	9270	9270	9270	9270	14
445	20240621	114900	29640150	9320	9320	9320	9320	0
446	20240621	114800	29640150	9320	9320	9320	9320	0
447	20240621	114700	29640150	9320	9320	9320	9320	0
448	20240621	114600	29640150	9320	9320	9320	9320	1
449	20240621	114500	29630830	9270	9270	9270	9270	0
450	20240621	114400	29630830	9270	9260	9270	9260	40
451	20240621	114300	29260040	9260	9260	9260	9260	0
452	20240621	114200	29260040	9260	9270	9270	9260	42
453	20240621	114100	28870810	9270	9270	9270	9270	0
454	20240621	114000	28870810	9270	9270	9270	9270	0
455	20240621	113900	28870810	9270	9270	9270	9270	0
456	20240621	113800	28870810	9270	9270	9270	9270	0
457	20240621	113700	28870810	9270	9270	9270	9270	0
458	20240621	113600	28870810	9270	9270	9270	9270	0
459	20240621	113500	28870810	9270	9280	9280	9270	2
460	20240621	113400	28852260	9250	9310	9310	9250	500
461	20240621	113300	24216830	9310	9310	9310	9310	0
462	20240621	113200	24216830	9310	9310	9310	9310	9
463	20240621	113100	24133040	9310	9310	9310	9310	0
464	20240621	113000	24133040	9310	9310	9310	9310	37
465	20240621	112900	23788570	9310	9320	9320	9310	80
466	20240621	112800	23043760	9350	9350	9350	9350	0
467	20240621	112700	23043760	9350	9350	9350	9350	0
468	20240621	112600	23043760	9350	9350	9350	9350	0
469	20240621	112500	23043760	9350	9350	9350	9350	0
470	20240621	112400	23043760	9350	9350	9350	9350	0
471	20240621	112300	23043760	9350	9350	9350	9350	0
472	20240621	112200	23043760	9350	9350	9350	9350	0
473	20240621	112100	23043760	9350	9350	9350	9350	0
474	20240621	112000	23043760	9350	9340	9350	9340	50
475	20240621	111900	22576670	9310	9310	9310	9310	0
476	20240621	111800	22576670	9310	9310	9310	9310	0
477	20240621	111700	22576670	9310	9310	9310	9310	0
478	20240621	111600	22576670	9310	9310	9310	9310	0
479	20240621	111500	22576670	9310	9310	9310	9310	0
480	20240621	111400	22576670	9310	9310	9310	9310	0
481	20240621	111300	22576670	9310	9310	9310	9310	0
482	20240621	111200	22576670	9310	9310	9310	9310	386
483	20240621	111100	18983010	9310	9310	9310	9310	0
484	20240621	111000	18983010	9310	9310	9310	9310	44
485	20240621	110900	18573370	9310	9310	9310	9310	0
486	20240621	110800	18573370	9310	9310	9310	9310	0
487	20240621	110700	18573370	9310	9310	9310	9310	0
488	20240621	110600	18573370	9310	9310	9310	9310	0
489	20240621	110500	18573370	9310	9310	9310	9310	0
490	20240621	110400	18573370	9310	9310	9310	9310	0
491	20240621	110300	18573370	9310	9310	9310	9310	0
492	20240621	110200	18573370	9310	9310	9310	9310	0
493	20240621	110100	18573370	9310	9310	9310	9310	3
494	20240621	110000	18545440	9320	9320	9320	9320	0
495	20240621	105900	18545440	9320	9320	9320	9320	0
496	20240621	105800	18545440	9320	9320	9320	9320	0
497	20240621	105700	18545440	9320	9320	9320	9320	0
498	20240621	105600	18545440	9320	9320	9320	9320	0
499	20240621	105500	18545440	9320	9320	9320	9320	0
500	20240621	105400	18545440	9320	9320	9320	9320	0
501	20240621	105300	18545440	9320	9320	9320	9320	0
502	20240621	105200	18545440	9320	9320	9320	9320	0
503	20240621	105100	18545440	9320	9320	9320	9320	0
504	20240621	105000	18545440	9320	9320	9320	9320	0
505	20240621	104900	18545440	9320	9320	9320	9320	0
506	20240621	104800	18545440	9320	9320	9320	9320	0
507	20240621	104700	18545440	9320	9320	9320	9320	0
508	20240621	104600	18545440	9320	9320	9320	9320	0
509	20240621	104500	18545440	9320	9320	9320	9320	0
510	20240621	104400	18545440	9320	9320	9320	9320	0
511	20240621	104300	18545440	9320	9320	9320	9320	0
512	20240621	104200	18545440	9320	9320	9320	9320	0
513	20240621	104100	18545440	9320	9320	9320	9320	0
514	20240621	104000	18545440	9320	9320	9320	9320	0
515	20240621	103900	18545440	9320	9320	9320	9320	0
516	20240621	103800	18545440	9320	9320	9320	9320	0
517	20240621	103700	18545440	9320	9320	9320	9320	0
518	20240621	103600	18545440	9320	9320	9320	9320	0
519	20240621	103500	18545440	9320	9320	9320	9320	0
520	20240621	103400	18545440	9320	9320	9320	9320	0
521	20240621	103300	18545440	9320	9320	9320	9320	0
522	20240621	103200	18545440	9320	9320	9320	9320	0
523	20240621	103100	18545440	9320	9320	9320	9320	0
524	20240621	103000	18545440	9320	9320	9320	9320	0
525	20240621	102900	18545440	9320	9320	9320	9320	0
526	20240621	102800	18545440	9320	9320	9320	9320	0
527	20240621	102700	18545440	9320	9320	9320	9320	0
528	20240621	102600	18545440	9320	9320	9320	9320	0
529	20240621	102500	18545440	9320	9320	9320	9320	0
530	20240621	102400	18545440	9320	9320	9320	9320	0
531	20240621	102300	18545440	9320	9320	9320	9320	2
532	20240621	102200	18526800	9350	9350	9350	9350	0
533	20240621	102100	18526800	9350	9350	9350	9350	0
534	20240621	102000	18526800	9350	9350	9350	9350	14
535	20240621	101900	18395900	9350	9350	9350	9350	0
536	20240621	101800	18395900	9350	9350	9350	9350	0
537	20240621	101700	18395900	9350	9350	9350	9350	0
538	20240621	101600	18395900	9350	9360	9360	9350	22
539	20240621	101500	18190180	9350	9350	9350	9350	10
540	20240621	101400	18096680	9350	9350	9350	9350	0
541	20240621	101300	18096680	9350	9350	9350	9350	0
542	20240621	101200	18096680	9350	9350	9350	9350	0
543	20240621	101100	18096680	9350	9320	9350	9320	276
544	20240621	101000	15516680	9320	9320	9320	9320	0
545	20240621	100900	15516680	9320	9340	9340	9320	109
546	20240621	100800	14500400	9350	9350	9350	9350	0
547	20240621	100700	14500400	9350	9350	9350	9350	90
548	20240621	100600	13658900	9350	9350	9350	9350	0
549	20240621	100500	13658900	9350	9350	9350	9350	0
550	20240621	100400	13658900	9350	9350	9350	9350	0
551	20240621	100300	13658900	9350	9350	9350	9350	0
552	20240621	100200	13658900	9350	9350	9350	9350	258
553	20240621	100100	11246600	9300	9300	9300	9300	0
554	20240621	100000	11246600	9300	9300	9300	9300	3
555	20240621	095900	11218700	9360	9360	9360	9360	1
556	20240621	095800	11209340	9330	9330	9330	9330	0
557	20240621	095700	11209340	9330	9330	9330	9330	101
558	20240621	095600	10267010	9330	9330	9330	9330	1
559	20240621	095500	10257680	9290	9290	9290	9290	0
560	20240621	095400	10257680	9290	9290	9290	9290	0
561	20240621	095300	10257680	9290	9290	9290	9290	0
562	20240621	095200	10257680	9290	9290	9290	9290	11
563	20240621	095100	10155490	9290	9310	9310	9290	57
564	20240621	095000	9625420	9310	9310	9310	9310	18
565	20240621	094900	9457840	9300	9300	9300	9300	0
566	20240621	094800	9457840	9300	9300	9300	9300	0
567	20240621	094700	9457840	9300	9300	9300	9300	0
568	20240621	094600	9457840	9300	9300	9300	9300	0
569	20240621	094500	9457840	9300	9300	9300	9300	55
570	20240621	094400	8946340	9290	9290	9290	9290	0
571	20240621	094300	8946340	9290	9290	9290	9290	0
572	20240621	094200	8946340	9290	9290	9290	9290	111
573	20240621	094100	7915150	9290	9290	9290	9290	0
574	20240621	094000	7915150	9290	9290	9290	9290	0
575	20240621	093900	7915150	9290	9290	9290	9290	0
576	20240621	093800	7915150	9290	9290	9290	9290	30
577	20240621	093700	7636450	9290	9290	9290	9290	0
578	20240621	093600	7636450	9290	9290	9290	9290	1
579	20240621	093500	7627160	9290	9290	9290	9290	0
580	20240621	093400	7627160	9290	9290	9290	9290	0
581	20240621	093300	7627160	9290	9290	9290	9290	0
582	20240621	093200	7627160	9290	9290	9290	9290	0
583	20240621	093100	7627160	9290	9290	9290	9290	0
584	20240621	093000	7627160	9290	9290	9290	9290	1
585	20240621	092900	7617870	9280	9280	9280	9280	0
586	20240621	092800	7617870	9280	9280	9280	9280	0
587	20240621	092700	7617870	9280	9280	9280	9280	7
588	20240621	092600	7552910	9280	9280	9280	9280	91
589	20240621	092500	6708430	9280	9290	9300	9280	298
590	20240621	092400	3937370	9290	9280	9290	9280	36
591	20240621	092300	3603250	9290	9290	9290	9290	2
592	20240621	092200	3584670	9290	9290	9290	9290	0
593	20240621	092100	3584670	9290	9290	9290	9290	147
594	20240621	092000	2219040	9330	9330	9330	9330	0
595	20240621	091900	2219040	9330	9330	9330	9330	0
596	20240621	091800	2219040	9330	9330	9330	9330	0
597	20240621	091700	2219040	9330	9330	9330	9330	0
598	20240621	091600	2219040	9330	9330	9330	9330	0
599	20240621	091500	2219040	9330	9330	9330	9330	40
600	20240621	091400	1845840	9340	9340	9340	9340	54
601	20240621	091300	1341480	9410	9410	9410	9410	0
602	20240621	091200	1341480	9410	9410	9410	9410	0
603	20240621	091100	1341480	9410	9340	9410	9340	46
604	20240621	091000	909390	9340	9340	9340	9340	0
605	20240621	090900	909390	9340	9340	9340	9340	3
606	20240621	090800	881370	9340	9340	9340	9340	0
607	20240621	090700	881370	9340	9350	9350	9340	34
608	20240621	090600	563800	9330	9330	9330	9330	0
609	20240621	090500	563800	9330	9330	9330	9330	0
610	20240621	090400	563800	9330	9330	9330	9330	0
611	20240621	090300	563800	9330	9330	9330	9330	0
612	20240621	090200	563800	9330	9330	9330	9330	0
613	20240621	090100	563800	9330	9330	9330	9330	0
614	20240621	090000	563800	9330	9410	9410	9330	60