KissMeData/059100/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194000	20802510	5090	5090	5090	5090	6
3	20240625	193900	20802510	5090	5090	5090	5090	0
4	20240625	193800	20802510	5090	5090	5090	5090	0
5	20240625	193700	20802510	5090	5090	5090	5090	0
6	20240625	193600	20802510	5090	5090	5090	5090	0
7	20240625	193500	20802510	5090	5090	5090	5090	0
8	20240625	193400	20802510	5090	5090	5090	5090	0
9	20240625	193300	20802510	5090	5090	5090	5090	0
10	20240625	193200	20802510	5090	5090	5090	5090	0
11	20240625	193100	20802510	5090	5090	5090	5090	0
12	20240625	193000	20802510	5090	5090	5090	5090	0
13	20240625	192900	20802510	5090	5090	5090	5090	0
14	20240625	192800	20802510	5090	5090	5090	5090	0
15	20240625	192700	20802510	5090	5090	5090	5090	0
16	20240625	192600	20802510	5090	5090	5090	5090	0
17	20240625	192500	20802510	5090	5090	5090	5090	0
18	20240625	192400	20802510	5090	5090	5090	5090	0
19	20240625	192300	20802510	5090	5090	5090	5090	0
20	20240625	192200	20802510	5090	5090	5090	5090	0
21	20240625	192100	20802510	5090	5090	5090	5090	0
22	20240625	192000	20802510	5090	5090	5090	5090	0
23	20240625	191900	20802510	5090	5090	5090	5090	0
24	20240625	191800	20802510	5090	5090	5090	5090	0
25	20240625	191700	20802510	5090	5090	5090	5090	0
26	20240625	191600	20802510	5090	5090	5090	5090	0
27	20240625	191500	20802510	5090	5090	5090	5090	0
28	20240625	191400	20802510	5090	5090	5090	5090	0
29	20240625	191300	20802510	5090	5090	5090	5090	0
30	20240625	191200	20802510	5090	5090	5090	5090	0
31	20240625	191100	20802510	5090	5090	5090	5090	0
32	20240625	191000	20802510	5090	5090	5090	5090	6
33	20240625	190900	20802510	5090	5090	5090	5090	0
34	20240625	190800	20802510	5090	5090	5090	5090	0
35	20240625	190700	20802510	5090	5090	5090	5090	0
36	20240625	190600	20802510	5090	5090	5090	5090	0
37	20240625	190500	20802510	5090	5090	5090	5090	0
38	20240625	190400	20802510	5090	5090	5090	5090	0
39	20240625	190300	20802510	5090	5090	5090	5090	0
40	20240625	190200	20802510	5090	5090	5090	5090	0
41	20240625	190100	20802510	5090	5090	5090	5090	0
42	20240625	190000	20802510	5090	5090	5090	5090	0
43	20240625	185900	20802510	5090	5090	5090	5090	0
44	20240625	185800	20802510	5090	5090	5090	5090	0
45	20240625	185700	20802510	5090	5090	5090	5090	0
46	20240625	185600	20802510	5090	5090	5090	5090	0
47	20240625	185500	20802510	5090	5090	5090	5090	0
48	20240625	185400	20802510	5090	5090	5090	5090	0
49	20240625	185300	20802510	5090	5090	5090	5090	0
50	20240625	185200	20802510	5090	5090	5090	5090	0
51	20240625	185100	20802510	5090	5090	5090	5090	0
52	20240625	185000	20802510	5090	5090	5090	5090	0
53	20240625	184900	20802510	5090	5090	5090	5090	0
54	20240625	184800	20802510	5090	5090	5090	5090	0
55	20240625	184700	20802510	5090	5090	5090	5090	0
56	20240625	184600	20802510	5090	5090	5090	5090	0
57	20240625	184500	20802510	5090	5090	5090	5090	0
58	20240625	184400	20802510	5090	5090	5090	5090	0
59	20240625	184300	20802510	5090	5090	5090	5090	0
60	20240625	184200	20802510	5090	5090	5090	5090	0
61	20240625	184100	20802510	5090	5090	5090	5090	0
62	20240625	184000	20802510	5090	5090	5090	5090	6
63	20240625	183900	20802510	5090	5090	5090	5090	0
64	20240625	183800	20802510	5090	5090	5090	5090	0
65	20240625	183700	20802510	5090	5090	5090	5090	0
66	20240625	183600	20802510	5090	5090	5090	5090	0
67	20240625	183500	20802510	5090	5090	5090	5090	0
68	20240625	183400	20802510	5090	5090	5090	5090	0
69	20240625	183300	20802510	5090	5090	5090	5090	0
70	20240625	183200	20802510	5090	5090	5090	5090	0
71	20240625	183100	20802510	5090	5090	5090	5090	0
72	20240625	183000	20802510	5090	5090	5090	5090	0
73	20240625	182900	20802510	5090	5090	5090	5090	0
74	20240625	182800	20802510	5090	5090	5090	5090	0
75	20240625	182700	20802510	5090	5090	5090	5090	0
76	20240625	182600	20802510	5090	5090	5090	5090	0
77	20240625	182500	20802510	5090	5090	5090	5090	0
78	20240625	182400	20802510	5090	5090	5090	5090	0
79	20240625	182300	20802510	5090	5090	5090	5090	0
80	20240625	182200	20802510	5090	5090	5090	5090	0
81	20240625	182100	20802510	5090	5090	5090	5090	0
82	20240625	182000	20802510	5090	5090	5090	5090	0
83	20240625	181900	20802510	5090	5090	5090	5090	0
84	20240625	181800	20802510	5090	5090	5090	5090	0
85	20240625	181700	20802510	5090	5090	5090	5090	0
86	20240625	181600	20802510	5090	5090	5090	5090	0
87	20240625	181500	20802510	5090	5090	5090	5090	0
88	20240625	181400	20802510	5090	5090	5090	5090	0
89	20240625	181300	20802510	5090	5090	5090	5090	0
90	20240625	181200	20802510	5090	5090	5090	5090	0
91	20240625	181100	20802510	5090	5090	5090	5090	0
92	20240625	181000	20802510	5090	5090	5090	5090	6
93	20240625	180900	20802510	5090	5090	5090	5090	0
94	20240625	180800	20802510	5090	5090	5090	5090	0
95	20240625	180700	20802510	5090	5090	5090	5090	0
96	20240625	180600	20802510	5090	5090	5090	5090	0
97	20240625	180500	20802510	5090	5090	5090	5090	0
98	20240625	180400	20802510	5090	5090	5090	5090	0
99	20240625	180300	20802510	5090	5090	5090	5090	0
100	20240625	180200	20802510	5090	5090	5090	5090	0
101	20240625	180100	20802510	5090	5090	5090	5090	0
102	20240625	180000	20802510	5090	5090	5090	5090	0
103	20240625	175900	20802510	5090	5090	5090	5090	0
104	20240625	175800	20802510	5090	5090	5090	5090	0
105	20240625	175700	20802510	5090	5090	5090	5090	0
106	20240625	175600	20802510	5090	5090	5090	5090	0
107	20240625	175500	20802510	5090	5090	5090	5090	0
108	20240625	175400	20802510	5090	5090	5090	5090	0
109	20240625	175300	20802510	5090	5090	5090	5090	0
110	20240625	175200	20802510	5090	5090	5090	5090	0
111	20240625	175100	20802510	5090	5090	5090	5090	0
112	20240625	175000	20802510	5090	5090	5090	5090	0
113	20240625	174900	20802510	5090	5090	5090	5090	0
114	20240625	174800	20802510	5090	5090	5090	5090	0
115	20240625	174700	20802510	5090	5090	5090	5090	0
116	20240625	174600	20802510	5090	5090	5090	5090	0
117	20240625	174500	20802510	5090	5090	5090	5090	0
118	20240625	174400	20802510	5090	5090	5090	5090	0
119	20240625	174300	20802510	5090	5090	5090	5090	0
120	20240625	174200	20802510	5090	5090	5090	5090	0
121	20240625	174100	20802510	5090	5090	5090	5090	0
122	20240625	174000	20802510	5090	5090	5090	5090	6
123	20240625	173900	20802510	5090	5090	5090	5090	0
124	20240625	173800	20802510	5090	5090	5090	5090	0
125	20240625	173700	20802510	5090	5090	5090	5090	0
126	20240625	173600	20802510	5090	5090	5090	5090	0
127	20240625	173500	20802510	5090	5090	5090	5090	0
128	20240625	173400	20802510	5090	5090	5090	5090	0
129	20240625	173300	20802510	5090	5090	5090	5090	0
130	20240625	173200	20802510	5090	5090	5090	5090	0
131	20240625	173100	20802510	5090	5090	5090	5090	0
132	20240625	173000	20802510	5090	5090	5090	5090	0
133	20240625	172900	20802510	5090	5090	5090	5090	0
134	20240625	172800	20802510	5090	5090	5090	5090	0
135	20240625	172700	20802510	5090	5090	5090	5090	0
136	20240625	172600	20802510	5090	5090	5090	5090	0
137	20240625	172500	20802510	5090	5090	5090	5090	0
138	20240625	172400	20802510	5090	5090	5090	5090	0
139	20240625	172300	20802510	5090	5090	5090	5090	0
140	20240625	172200	20802510	5090	5090	5090	5090	0
141	20240625	172100	20802510	5090	5090	5090	5090	0
142	20240625	172000	20802510	5090	5090	5090	5090	0
143	20240625	171900	20802510	5090	5090	5090	5090	0
144	20240625	171800	20802510	5090	5090	5090	5090	0
145	20240625	171700	20802510	5090	5090	5090	5090	0
146	20240625	171600	20802510	5090	5090	5090	5090	0
147	20240625	171500	20802510	5090	5090	5090	5090	0
148	20240625	171400	20802510	5090	5090	5090	5090	0
149	20240625	171300	20802510	5090	5090	5090	5090	0
150	20240625	171200	20802510	5090	5090	5090	5090	0
151	20240625	171100	20802510	5090	5090	5090	5090	0
152	20240625	171000	20802510	5090	5090	5090	5090	6
153	20240625	170900	20802510	5090	5090	5090	5090	0
154	20240625	170800	20802510	5090	5090	5090	5090	0
155	20240625	170700	20802510	5090	5090	5090	5090	0
156	20240625	170600	20802510	5090	5090	5090	5090	0
157	20240625	170500	20802510	5090	5090	5090	5090	0
158	20240625	170400	20802510	5090	5090	5090	5090	0
159	20240625	170300	20802510	5090	5090	5090	5090	0
160	20240625	170200	20802510	5090	5090	5090	5090	0
161	20240625	170100	20802510	5090	5090	5090	5090	0
162	20240625	170000	20802510	5090	5090	5090	5090	0
163	20240625	165900	20802510	5090	5090	5090	5090	0
164	20240625	165800	20802510	5090	5090	5090	5090	0
165	20240625	165700	20802510	5090	5090	5090	5090	0
166	20240625	165600	20802510	5090	5090	5090	5090	0
167	20240625	165500	20802510	5090	5090	5090	5090	0
168	20240625	165400	20802510	5090	5090	5090	5090	0
169	20240625	165300	20802510	5090	5090	5090	5090	0
170	20240625	165200	20802510	5090	5090	5090	5090	0
171	20240625	165100	20802510	5090	5090	5090	5090	0
172	20240625	165000	20802510	5090	5090	5090	5090	0
173	20240625	164900	20802510	5090	5090	5090	5090	0
174	20240625	164800	20802510	5090	5090	5090	5090	0
175	20240625	164700	20802510	5090	5090	5090	5090	0
176	20240625	164600	20802510	5090	5090	5090	5090	0
177	20240625	164500	20802510	5090	5090	5090	5090	0
178	20240625	164400	20802510	5090	5090	5090	5090	0
179	20240625	164300	20802510	5090	5090	5090	5090	0
180	20240625	164200	20802510	5090	5090	5090	5090	0
181	20240625	164100	20802510	5090	5090	5090	5090	0
182	20240625	164000	20802510	5090	5090	5090	5090	6
183	20240625	163900	20802510	5090	5090	5090	5090	0
184	20240625	163800	20802510	5090	5090	5090	5090	0
185	20240625	163700	20802510	5090	5090	5090	5090	0
186	20240625	163600	20802510	5090	5090	5090	5090	0
187	20240625	163500	20802510	5090	5090	5090	5090	0
188	20240625	163400	20802510	5090	5090	5090	5090	0
189	20240625	163300	20802510	5090	5090	5090	5090	0
190	20240625	163200	20802510	5090	5090	5090	5090	0
191	20240625	163100	20802510	5090	5090	5090	5090	0
192	20240625	163000	20802510	5090	5090	5090	5090	0
193	20240625	162900	20802510	5090	5090	5090	5090	0
194	20240625	162800	20802510	5090	5090	5090	5090	0
195	20240625	162700	20802510	5090	5090	5090	5090	0
196	20240625	162600	20802510	5090	5090	5090	5090	0
197	20240625	162500	20802510	5090	5090	5090	5090	0
198	20240625	162400	20802510	5090	5090	5090	5090	0
199	20240625	162300	20802510	5090	5090	5090	5090	0
200	20240625	162200	20802510	5090	5090	5090	5090	0
201	20240625	162100	20802510	5090	5090	5090	5090	0
202	20240625	162000	20802510	5090	5090	5090	5090	0
203	20240625	161900	20802510	5090	5090	5090	5090	0
204	20240625	161800	20802510	5090	5090	5090	5090	0
205	20240625	161700	20802510	5090	5090	5090	5090	0
206	20240625	161600	20802510	5090	5090	5090	5090	0
207	20240625	161500	20802510	5090	5090	5090	5090	0
208	20240625	161400	20802510	5090	5090	5090	5090	0
209	20240625	161300	20802510	5090	5090	5090	5090	0
210	20240625	161200	20802510	5090	5090	5090	5090	0
211	20240625	161100	20802510	5090	5090	5090	5090	0
212	20240625	161000	20802510	5090	5090	5090	5090	6
213	20240625	160900	20802510	5090	5090	5090	5090	0
214	20240625	160800	20802510	5090	5090	5090	5090	0
215	20240625	160700	20802510	5090	5090	5090	5090	0
216	20240625	160600	20802510	5090	5090	5090	5090	0
217	20240625	160500	20802510	5090	5090	5090	5090	0
218	20240625	160400	20802510	5090	5090	5090	5090	0
219	20240625	160300	20802510	5090	5090	5090	5090	0
220	20240625	160200	20802510	5090	5090	5090	5090	0
221	20240625	160100	20802510	5090	5090	5090	5090	0
222	20240625	160000	20802510	5090	5090	5090	5090	0
223	20240625	155900	20802510	5090	5090	5090	5090	0
224	20240625	155800	20802510	5090	5090	5090	5090	0
225	20240625	155700	20802510	5090	5090	5090	5090	0
226	20240625	155600	20802510	5090	5090	5090	5090	0
227	20240625	155500	20802510	5090	5090	5090	5090	0
228	20240625	155400	20802510	5090	5090	5090	5090	0
229	20240625	155300	20802510	5090	5090	5090	5090	0
230	20240625	155200	20802510	5090	5090	5090	5090	0
231	20240625	155100	20802510	5090	5090	5090	5090	0
232	20240625	155000	20802510	5090	5090	5090	5090	0
233	20240625	154900	20802510	5090	5090	5090	5090	0
234	20240625	154800	20802510	5090	5090	5090	5090	0
235	20240625	154700	20802510	5090	5090	5090	5090	0
236	20240625	154600	20802510	5090	5090	5090	5090	0
237	20240625	154500	20802510	5090	5090	5090	5090	0
238	20240625	154400	20802510	5090	5090	5090	5090	0
239	20240625	154300	20802510	5090	5090	5090	5090	0
240	20240625	154200	20802510	5090	5090	5090	5090	0
241	20240625	154100	20802510	5090	5090	5090	5090	0
242	20240625	154000	20802510	5090	5090	5090	5090	6
243	20240625	153900	20802510	5090	5090	5090	5090	0
244	20240625	153800	20802510	5090	5090	5090	5090	0
245	20240625	153700	20802510	5090	5090	5090	5090	0
246	20240625	153600	20802510	5090	5090	5090	5090	0
247	20240625	153500	20802510	5090	5090	5090	5090	0
248	20240625	153400	20802510	5090	5090	5090	5090	0
249	20240625	153300	20802510	5090	5090	5090	5090	0
250	20240625	153200	20802510	5090	5090	5090	5090	0
251	20240625	153100	20802510	5090	5090	5090	5090	0
252	20240625	153000	20802510	5090	5090	5090	5090	6
253	20240625	152900	20771970	5080	5080	5080	5080	0
254	20240625	152800	20771970	5080	5080	5080	5080	0
255	20240625	152700	20771970	5080	5080	5080	5080	0
256	20240625	152600	20771970	5080	5080	5080	5080	0
257	20240625	152500	20771970	5080	5080	5080	5080	0
258	20240625	152400	20771970	5080	5080	5080	5080	0
259	20240625	152300	20771970	5080	5080	5080	5080	0
260	20240625	152200	20771970	5080	5080	5080	5080	0
261	20240625	152100	20771970	5080	5080	5080	5080	0
262	20240625	152000	20771970	5080	5080	5080	5080	0
263	20240625	151900	20771970	5080	5080	5080	5080	0
264	20240625	151800	20771970	5080	5080	5080	5080	1
265	20240625	151700	20766890	5080	5080	5080	5080	0
266	20240625	151600	20766890	5080	5080	5080	5080	0
267	20240625	151500	20766890	5080	5080	5080	5080	0
268	20240625	151400	20766890	5080	5080	5080	5080	36
269	20240625	151300	20584010	5090	5090	5090	5090	0
270	20240625	151200	20584010	5090	5090	5090	5090	0
271	20240625	151100	20584010	5090	5090	5090	5090	0
272	20240625	151000	20584010	5090	5090	5090	5090	0
273	20240625	150900	20584010	5090	5090	5090	5090	0
274	20240625	150800	20584010	5090	5090	5090	5090	0
275	20240625	150700	20584010	5090	5090	5090	5090	0
276	20240625	150600	20584010	5090	5090	5090	5090	0
277	20240625	150500	20584010	5090	5090	5090	5090	0
278	20240625	150400	20584010	5090	5090	5090	5090	91
279	20240625	150300	20120820	5090	5090	5090	5090	0
280	20240625	150200	20120820	5090	5090	5090	5090	0
281	20240625	150100	20120820	5090	5090	5090	5090	0
282	20240625	150000	20120820	5090	5090	5090	5090	0
283	20240625	145900	20120820	5090	5090	5090	5090	39
284	20240625	145800	19922310	5090	5090	5090	5090	0
285	20240625	145700	19922310	5090	5090	5090	5090	0
286	20240625	145600	19922310	5090	5090	5090	5090	0
287	20240625	145500	19922310	5090	5090	5090	5090	32
288	20240625	145400	19759430	5090	5090	5090	5090	1
289	20240625	145300	19754340	5100	5100	5100	5100	0
290	20240625	145200	19754340	5100	5100	5100	5100	0
291	20240625	145100	19754340	5100	5100	5100	5100	0
292	20240625	145000	19754340	5100	5100	5100	5100	0
293	20240625	144900	19754340	5100	5100	5100	5100	0
294	20240625	144800	19754340	5100	5100	5100	5100	0
295	20240625	144700	19754340	5100	5100	5100	5100	0
296	20240625	144600	19754340	5100	5100	5100	5100	0
297	20240625	144500	19754340	5100	5100	5100	5100	0
298	20240625	144400	19754340	5100	5100	5100	5100	0
299	20240625	144300	19754340	5100	5100	5100	5100	0
300	20240625	144200	19754340	5100	5100	5100	5100	0
301	20240625	144100	19754340	5100	5100	5100	5100	0
302	20240625	144000	19754340	5100	5100	5100	5100	0
303	20240625	143900	19754340	5100	5100	5100	5100	0
304	20240625	143800	19754340	5100	5100	5100	5100	0
305	20240625	143700	19754340	5100	5100	5100	5100	0
306	20240625	143600	19754340	5100	5100	5100	5100	0
307	20240625	143500	19754340	5100	5100	5100	5100	0
308	20240625	143400	19754340	5100	5100	5100	5100	198
309	20240625	143300	18744540	5090	5090	5090	5090	0
310	20240625	143200	18744540	5090	5090	5090	5090	0
311	20240625	143100	18744540	5090	5090	5090	5090	0
312	20240625	143000	18744540	5090	5090	5090	5090	0
313	20240625	142900	18744540	5090	5090	5090	5090	0
314	20240625	142800	18744540	5090	5090	5090	5090	0
315	20240625	142700	18744540	5090	5090	5090	5090	0
316	20240625	142600	18744540	5090	5090	5090	5090	0
317	20240625	142500	18744540	5090	5090	5090	5090	0
318	20240625	142400	18744540	5090	5090	5090	5090	0
319	20240625	142300	18744540	5090	5090	5090	5090	0
320	20240625	142200	18744540	5090	5090	5090	5090	0
321	20240625	142100	18744540	5090	5090	5090	5090	0
322	20240625	142000	18744540	5090	5090	5090	5090	0
323	20240625	141900	18744540	5090	5090	5090	5090	128
324	20240625	141800	18093020	5090	5090	5090	5090	200
325	20240625	141700	17075020	5090	5090	5090	5090	0
326	20240625	141600	17075020	5090	5090	5090	5090	0
327	20240625	141500	17075020	5090	5090	5090	5090	0
328	20240625	141400	17075020	5090	5090	5090	5090	0
329	20240625	141300	17075020	5090	5090	5090	5090	0
330	20240625	141200	17075020	5090	5090	5090	5090	0
331	20240625	141100	17075020	5090	5090	5090	5090	0
332	20240625	141000	17075020	5090	5090	5090	5090	0
333	20240625	140900	17075020	5090	5090	5090	5090	0
334	20240625	140800	17075020	5090	5090	5090	5090	0
335	20240625	140700	17075020	5090	5090	5090	5090	50
336	20240625	140600	16820520	5080	5080	5080	5080	50
337	20240625	140500	16566520	5070	5070	5070	5070	0
338	20240625	140400	16566520	5070	5070	5070	5070	0
339	20240625	140300	16566520	5070	5070	5070	5070	0
340	20240625	140200	16566520	5070	5070	5070	5070	100
341	20240625	140100	16059520	5060	5060	5060	5060	200
342	20240625	140000	15047520	5090	5090	5090	5090	2
343	20240625	135900	15037340	5070	5070	5070	5070	0
344	20240625	135800	15037340	5070	5070	5070	5070	0
345	20240625	135700	15037340	5070	5070	5070	5070	0
346	20240625	135600	15037340	5070	5070	5070	5070	0
347	20240625	135500	15037340	5070	5070	5070	5070	0
348	20240625	135400	15037340	5070	5070	5070	5070	1
349	20240625	135300	15032270	5070	5070	5070	5070	0
350	20240625	135200	15032270	5070	5070	5070	5070	0
351	20240625	135100	15032270	5070	5070	5070	5070	0
352	20240625	135000	15032270	5070	5070	5070	5070	0
353	20240625	134900	15032270	5070	5070	5070	5070	0
354	20240625	134800	15032270	5070	5070	5070	5070	0
355	20240625	134700	15032270	5070	5070	5070	5070	0
356	20240625	134600	15032270	5070	5070	5070	5070	0
357	20240625	134500	15032270	5070	5070	5070	5070	0
358	20240625	134400	15032270	5070	5070	5070	5070	5
359	20240625	134300	15006920	5080	5080	5080	5080	0
360	20240625	134200	15006920	5080	5080	5080	5080	0
361	20240625	134100	15006920	5080	5080	5080	5080	0
362	20240625	134000	15006920	5080	5080	5080	5080	0
363	20240625	133900	15006920	5080	5080	5080	5080	0
364	20240625	133800	15006920	5080	5080	5080	5080	0
365	20240625	133700	15006920	5080	5080	5080	5080	0
366	20240625	133600	15006920	5080	5080	5080	5080	0
367	20240625	133500	15006920	5080	5080	5080	5080	0
368	20240625	133400	15006920	5080	5080	5080	5080	0
369	20240625	133300	15006920	5080	5080	5080	5080	0
370	20240625	133200	15006920	5080	5080	5080	5080	0
371	20240625	133100	15006920	5080	5080	5080	5080	0
372	20240625	133000	15006920	5080	5080	5080	5080	0
373	20240625	132900	15006920	5080	5080	5080	5080	0
374	20240625	132800	15006920	5080	5080	5080	5080	0
375	20240625	132700	15006920	5080	5080	5080	5080	75
376	20240625	132600	14625920	5080	5080	5080	5080	44
377	20240625	132500	14402400	5080	5080	5080	5080	0
378	20240625	132400	14402400	5080	5080	5080	5080	1
379	20240625	132300	14397320	5080	5080	5080	5080	0
380	20240625	132200	14397320	5080	5080	5080	5080	0
381	20240625	132100	14397320	5080	5080	5080	5080	0
382	20240625	132000	14397320	5080	5080	5080	5080	0
383	20240625	131900	14397320	5080	5080	5080	5080	137
384	20240625	131800	13701360	5080	5080	5080	5080	63
385	20240625	131700	13381320	5070	5070	5070	5070	45
386	20240625	131600	13153170	5070	5070	5070	5070	0
387	20240625	131500	13153170	5070	5070	5070	5070	0
388	20240625	131400	13153170	5070	5070	5070	5070	0
389	20240625	131300	13153170	5070	5070	5070	5070	0
390	20240625	131200	13153170	5070	5070	5070	5070	0
391	20240625	131100	13153170	5070	5070	5070	5070	0
392	20240625	131000	13153170	5070	5070	5070	5070	0
393	20240625	130900	13153170	5070	5070	5070	5070	200
394	20240625	130800	12139170	5070	5070	5070	5070	0
395	20240625	130700	12139170	5070	5070	5070	5070	0
396	20240625	130600	12139170	5070	5070	5070	5070	0
397	20240625	130500	12139170	5070	5070	5070	5070	0
398	20240625	130400	12139170	5070	5070	5070	5070	0
399	20240625	130300	12139170	5070	5070	5070	5070	0
400	20240625	130200	12139170	5070	5070	5070	5070	0
401	20240625	130100	12139170	5070	5070	5070	5070	0
402	20240625	130000	12139170	5070	5070	5070	5070	0
403	20240625	125900	12139170	5070	5070	5070	5070	0
404	20240625	125800	12139170	5070	5080	5080	5070	102
405	20240625	125700	11621490	5080	5080	5080	5080	0
406	20240625	125600	11621490	5080	5080	5080	5080	0
407	20240625	125500	11621490	5080	5080	5080	5080	0
408	20240625	125400	11621490	5080	5080	5080	5080	0
409	20240625	125300	11621490	5080	5080	5080	5080	0
410	20240625	125200	11621490	5080	5080	5080	5080	0
411	20240625	125100	11621490	5080	5080	5080	5080	0
412	20240625	125000	11621490	5080	5080	5080	5080	0
413	20240625	124900	11621490	5080	5080	5080	5080	0
414	20240625	124800	11621490	5080	5080	5080	5080	0
415	20240625	124700	11621490	5080	5080	5080	5080	65
416	20240625	124600	11291290	5070	5070	5070	5070	0
417	20240625	124500	11291290	5070	5070	5070	5070	0
418	20240625	124400	11291290	5070	5070	5070	5070	0
419	20240625	124300	11291290	5070	5070	5070	5070	0
420	20240625	124200	11291290	5070	5070	5070	5070	0
421	20240625	124100	11291290	5070	5070	5070	5070	0
422	20240625	124000	11291290	5070	5070	5070	5070	0
423	20240625	123900	11291290	5070	5070	5070	5070	0
424	20240625	123800	11291290	5070	5070	5070	5070	0
425	20240625	123700	11291290	5070	5070	5070	5070	0
426	20240625	123600	11291290	5070	5070	5070	5070	0
427	20240625	123500	11291290	5070	5070	5070	5070	0
428	20240625	123400	11291290	5070	5070	5070	5070	0
429	20240625	123300	11291290	5070	5080	5080	5070	55
430	20240625	123200	11012390	5080	5080	5080	5080	0
431	20240625	123100	11012390	5080	5080	5080	5080	0
432	20240625	123000	11012390	5080	5080	5080	5080	0
433	20240625	122900	11012390	5080	5080	5080	5080	0
434	20240625	122800	11012390	5080	5080	5080	5080	0
435	20240625	122700	11012390	5080	5080	5080	5080	0
436	20240625	122600	11012390	5080	5080	5080	5080	0
437	20240625	122500	11012390	5080	5080	5080	5080	0
438	20240625	122400	11012390	5080	5080	5080	5080	0
439	20240625	122300	11012390	5080	5080	5080	5080	0
440	20240625	122200	11012390	5080	5080	5080	5080	0
441	20240625	122100	11012390	5080	5080	5080	5080	0
442	20240625	122000	11012390	5080	5080	5080	5080	0
443	20240625	121900	11012390	5080	5080	5080	5080	0
444	20240625	121800	11012390	5080	5080	5080	5080	0
445	20240625	121700	11012390	5080	5080	5080	5080	0
446	20240625	121600	11012390	5080	5080	5080	5080	0
447	20240625	121500	11012390	5080	5080	5080	5080	0
448	20240625	121400	11012390	5080	5080	5080	5080	0
449	20240625	121300	11012390	5080	5080	5080	5080	0
450	20240625	121200	11012390	5080	5080	5080	5080	0
451	20240625	121100	11012390	5080	5080	5080	5080	0
452	20240625	121000	11012390	5080	5080	5080	5080	1
453	20240625	120900	11007310	5070	5070	5070	5070	0
454	20240625	120800	11007310	5070	5070	5070	5070	0
455	20240625	120700	11007310	5070	5070	5070	5070	0
456	20240625	120600	11007310	5070	5070	5070	5070	0
457	20240625	120500	11007310	5070	5070	5070	5070	0
458	20240625	120400	11007310	5070	5070	5070	5070	0
459	20240625	120300	11007310	5070	5070	5070	5070	0
460	20240625	120200	11007310	5070	5070	5070	5070	0
461	20240625	120100	11007310	5070	5070	5070	5070	0
462	20240625	120000	11007310	5070	5070	5070	5070	0
463	20240625	115900	11007310	5070	5070	5070	5070	0
464	20240625	115800	11007310	5070	5070	5070	5070	0
465	20240625	115700	11007310	5070	5070	5070	5070	0
466	20240625	115600	11007310	5070	5070	5070	5070	0
467	20240625	115500	11007310	5070	5070	5070	5070	1
468	20240625	115400	11002240	5100	5100	5100	5100	0
469	20240625	115300	11002240	5100	5100	5100	5100	0
470	20240625	115200	11002240	5100	5100	5100	5100	91
471	20240625	115100	10538140	5070	5070	5070	5070	0
472	20240625	115000	10538140	5070	5070	5070	5070	700
473	20240625	114900	6989140	5080	5080	5080	5080	0
474	20240625	114800	6989140	5080	5080	5080	5080	0
475	20240625	114700	6989140	5080	5080	5080	5080	0
476	20240625	114600	6989140	5080	5080	5080	5080	37
477	20240625	114500	6801180	5080	5080	5080	5080	0
478	20240625	114400	6801180	5080	5080	5080	5080	0
479	20240625	114300	6801180	5080	5080	5080	5080	0
480	20240625	114200	6801180	5080	5080	5080	5080	0
481	20240625	114100	6801180	5080	5080	5080	5080	0
482	20240625	114000	6801180	5080	5080	5080	5080	0
483	20240625	113900	6801180	5080	5080	5080	5080	0
484	20240625	113800	6801180	5080	5080	5080	5080	0
485	20240625	113700	6801180	5080	5080	5080	5080	0
486	20240625	113600	6801180	5080	5080	5080	5080	0
487	20240625	113500	6801180	5080	5080	5080	5080	0
488	20240625	113400	6801180	5080	5080	5080	5080	0
489	20240625	113300	6801180	5080	5080	5080	5080	0
490	20240625	113200	6801180	5080	5080	5080	5080	0
491	20240625	113100	6801180	5080	5080	5080	5080	0
492	20240625	113000	6801180	5080	5080	5080	5080	0
493	20240625	112900	6801180	5080	5080	5080	5080	0
494	20240625	112800	6801180	5080	5080	5080	5080	0
495	20240625	112700	6801180	5080	5080	5080	5080	0
496	20240625	112600	6801180	5080	5080	5080	5080	32
497	20240625	112500	6638620	5050	5050	5050	5050	0
498	20240625	112400	6638620	5050	5050	5050	5050	0
499	20240625	112300	6638620	5050	5050	5050	5050	0
500	20240625	112200	6638620	5050	5050	5050	5050	0
501	20240625	112100	6638620	5050	5050	5050	5050	0
502	20240625	112000	6638620	5050	5050	5050	5050	0
503	20240625	111900	6638620	5050	5050	5050	5050	0
504	20240625	111800	6638620	5050	5050	5050	5050	0
505	20240625	111700	6638620	5050	5050	5050	5050	0
506	20240625	111600	6638620	5050	5050	5050	5050	0
507	20240625	111500	6638620	5050	5050	5050	5050	0
508	20240625	111400	6638620	5050	5050	5050	5050	0
509	20240625	111300	6638620	5050	5050	5050	5050	0
510	20240625	111200	6638620	5050	5050	5050	5050	0
511	20240625	111100	6638620	5050	5050	5050	5050	0
512	20240625	111000	6638620	5050	5050	5050	5050	0
513	20240625	110900	6638620	5050	5050	5050	5050	1
514	20240625	110800	6633570	5050	5050	5050	5050	0
515	20240625	110700	6633570	5050	5050	5050	5050	0
516	20240625	110600	6633570	5050	5050	5050	5050	0
517	20240625	110500	6633570	5050	5050	5050	5050	0
518	20240625	110400	6633570	5050	5050	5050	5050	0
519	20240625	110300	6633570	5050	5050	5050	5050	1
520	20240625	110200	6628520	5080	5080	5080	5080	0
521	20240625	110100	6628520	5080	5080	5080	5080	0
522	20240625	110000	6628520	5080	5080	5080	5080	0
523	20240625	105900	6628520	5080	5080	5080	5080	1
524	20240625	105800	6623440	5050	5050	5050	5050	1
525	20240625	105700	6618390	5050	5050	5050	5050	0
526	20240625	105600	6618390	5050	5050	5050	5050	0
527	20240625	105500	6618390	5050	5050	5050	5050	0
528	20240625	105400	6618390	5050	5050	5050	5050	0
529	20240625	105300	6618390	5050	5050	5050	5050	0
530	20240625	105200	6618390	5050	5050	5050	5050	1
531	20240625	105100	6613340	5050	5050	5050	5050	0
532	20240625	105000	6613340	5050	5050	5050	5050	0
533	20240625	104900	6613340	5050	5050	5050	5050	0
534	20240625	104800	6613340	5050	5050	5050	5050	0
535	20240625	104700	6613340	5050	5050	5050	5050	0
536	20240625	104600	6613340	5050	5050	5050	5050	1
537	20240625	104500	6608290	5050	5050	5050	5050	0
538	20240625	104400	6608290	5050	5050	5050	5050	0
539	20240625	104300	6608290	5050	5050	5050	5050	0
540	20240625	104200	6608290	5050	5050	5050	5050	0
541	20240625	104100	6608290	5050	5050	5050	5050	1
542	20240625	104000	6603240	5050	5050	5050	5050	1
543	20240625	103900	6598190	5050	5050	5050	5050	0
544	20240625	103800	6598190	5050	5050	5050	5050	0
545	20240625	103700	6598190	5050	5050	5050	5050	0
546	20240625	103600	6598190	5050	5050	5050	5050	2
547	20240625	103500	6588090	5050	5050	5050	5050	1
548	20240625	103400	6583040	5050	5050	5050	5050	0
549	20240625	103300	6583040	5050	5050	5050	5050	0
550	20240625	103200	6583040	5050	5050	5050	5050	0
551	20240625	103100	6583040	5050	5050	5050	5050	59
552	20240625	103000	6285090	5080	5080	5080	5050	61
553	20240625	102900	5976920	5080	5080	5080	5080	1
554	20240625	102800	5971840	5090	5090	5090	5090	0
555	20240625	102700	5971840	5090	5090	5090	5090	0
556	20240625	102600	5971840	5090	5090	5090	5090	0
557	20240625	102500	5971840	5090	5090	5090	5090	25
558	20240625	102400	5844590	5080	5080	5080	5080	1
559	20240625	102300	5839510	5080	5080	5080	5080	0
560	20240625	102200	5839510	5080	5080	5080	5080	0
561	20240625	102100	5839510	5080	5080	5080	5080	0
562	20240625	102000	5839510	5080	5080	5080	5080	0
563	20240625	101900	5839510	5080	5090	5090	5080	200
564	20240625	101800	4823460	5090	5090	5090	5090	1
565	20240625	101700	4818370	5090	5090	5090	5090	0
566	20240625	101600	4818370	5090	5090	5090	5090	0
567	20240625	101500	4818370	5090	5090	5090	5090	0
568	20240625	101400	4818370	5090	5090	5090	5090	0
569	20240625	101300	4818370	5090	5090	5090	5090	0
570	20240625	101200	4818370	5090	5090	5090	5090	1
571	20240625	101100	4813280	5090	5090	5090	5090	0
572	20240625	101000	4813280	5090	5090	5090	5090	0
573	20240625	100900	4813280	5090	5090	5090	5090	4
574	20240625	100800	4792920	5090	5090	5090	5090	0
575	20240625	100700	4792920	5090	5090	5090	5090	0
576	20240625	100600	4792920	5090	5090	5090	5090	1
577	20240625	100500	4787830	5080	5080	5080	5080	0
578	20240625	100400	4787830	5080	5080	5080	5080	0
579	20240625	100300	4787830	5080	5080	5080	5080	0
580	20240625	100200	4787830	5080	5080	5080	5080	0
581	20240625	100100	4787830	5080	5080	5080	5080	1
582	20240625	100000	4782750	5080	5080	5080	5080	0
583	20240625	095900	4782750	5080	5080	5080	5080	0
584	20240625	095800	4782750	5080	5080	5080	5080	0
585	20240625	095700	4782750	5080	5080	5080	5080	0
586	20240625	095600	4782750	5080	5080	5080	5080	0
587	20240625	095500	4782750	5080	5110	5110	5080	6
588	20240625	095400	4752120	5080	5080	5080	5080	0
589	20240625	095300	4752120	5080	5080	5080	5080	0
590	20240625	095200	4752120	5080	5080	5080	5080	0
591	20240625	095100	4752120	5080	5080	5080	5080	0
592	20240625	095000	4752120	5080	5080	5080	5080	1
593	20240625	094900	4747040	5080	5080	5080	5080	0
594	20240625	094800	4747040	5080	5080	5080	5080	0
595	20240625	094700	4747040	5080	5080	5080	5080	0
596	20240625	094600	4747040	5080	5080	5080	5080	0
597	20240625	094500	4747040	5080	5080	5080	5080	0
598	20240625	094400	4747040	5080	5080	5080	5080	1
599	20240625	094300	4741960	5080	5080	5080	5080	0
600	20240625	094200	4741960	5080	5080	5080	5080	0
601	20240625	094100	4741960	5080	5080	5080	5080	0
602	20240625	094000	4741960	5080	5080	5080	5080	0
603	20240625	093900	4741960	5080	5080	5080	5080	0
604	20240625	093800	4741960	5080	5080	5080	5080	1
605	20240625	093700	4736880	5080	5080	5080	5080	0
606	20240625	093600	4736880	5080	5080	5080	5080	0
607	20240625	093500	4736880	5080	5080	5080	5080	0
608	20240625	093400	4736880	5080	5080	5080	5080	0
609	20240625	093300	4736880	5080	5080	5080	5080	1
610	20240625	093200	4731800	5090	5090	5090	5090	0
611	20240625	093100	4731800	5090	5090	5090	5090	0
612	20240625	093000	4731800	5090	5090	5090	5090	0
613	20240625	092900	4731800	5090	5090	5090	5090	100
614	20240625	092800	4222800	5090	5090	5090	5090	0
615	20240625	092700	4222800	5090	5090	5090	5090	1
616	20240625	092600	4217710	5100	5100	5100	5100	0
617	20240625	092500	4217710	5100	5100	5100	5100	0
618	20240625	092400	4217710	5100	5100	5100	5100	0
619	20240625	092300	4217710	5100	5100	5100	5100	2
620	20240625	092200	4207510	5110	5110	5110	5110	177
621	20240625	092100	3303040	5090	5090	5090	5090	1
622	20240625	092000	3297950	5050	5050	5050	5050	0
623	20240625	091900	3297950	5050	5050	5050	5050	0
624	20240625	091800	3297950	5050	5050	5050	5050	0
625	20240625	091700	3297950	5050	5050	5050	5050	0
626	20240625	091600	3297950	5050	5050	5050	5050	1
627	20240625	091500	3292900	5110	5110	5110	5110	120
628	20240625	091400	2679700	5110	5110	5110	5110	0
629	20240625	091300	2679700	5110	5110	5110	5110	100
630	20240625	091200	2168700	5110	5110	5110	5110	0
631	20240625	091100	2168700	5110	5110	5110	5110	1
632	20240625	091000	2163590	5030	5110	5110	5030	2
633	20240625	090900	2153450	5100	5100	5110	5100	221
634	20240625	090800	1026140	5100	5100	5100	5100	0
635	20240625	090700	1026140	5100	5100	5100	5100	0
636	20240625	090600	1026140	5100	5100	5100	5100	0
637	20240625	090500	1026140	5100	5100	5100	5100	0
638	20240625	090400	1026140	5100	5100	5100	5100	1
639	20240625	090300	1021040	5080	5080	5080	5080	200
640	20240625	090200	5040	5040	5040	5040	5040	0
641	20240625	090100	5040	5040	5040	5040	5040	1
642	20240625	090000	0	5000	5000	5000	5000	0