KissMeData/066310/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	194200	98587660	9360	9360	9360	9360	109
3	20240620	194100	98587660	9360	9360	9360	9360	0
4	20240620	194000	98587660	9360	9360	9360	9360	0
5	20240620	193900	98587660	9360	9360	9360	9360	0
6	20240620	193800	98587660	9360	9360	9360	9360	0
7	20240620	193700	98587660	9360	9360	9360	9360	0
8	20240620	193600	98587660	9360	9360	9360	9360	0
9	20240620	193500	98587660	9360	9360	9360	9360	0
10	20240620	193400	98587660	9360	9360	9360	9360	0
11	20240620	193300	98587660	9360	9360	9360	9360	0
12	20240620	193200	98587660	9360	9360	9360	9360	0
13	20240620	193100	98587660	9360	9360	9360	9360	0
14	20240620	193000	98587660	9360	9360	9360	9360	0
15	20240620	192900	98587660	9360	9360	9360	9360	0
16	20240620	192800	98587660	9360	9360	9360	9360	0
17	20240620	192700	98587660	9360	9360	9360	9360	0
18	20240620	192600	98587660	9360	9360	9360	9360	0
19	20240620	192500	98587660	9360	9360	9360	9360	0
20	20240620	192400	98587660	9360	9360	9360	9360	0
21	20240620	192300	98587660	9360	9360	9360	9360	0
22	20240620	192200	98587660	9360	9360	9360	9360	0
23	20240620	192100	98587660	9360	9360	9360	9360	0
24	20240620	192000	98587660	9360	9360	9360	9360	0
25	20240620	191900	98587660	9360	9360	9360	9360	0
26	20240620	191800	98587660	9360	9360	9360	9360	0
27	20240620	191700	98587660	9360	9360	9360	9360	0
28	20240620	191600	98587660	9360	9360	9360	9360	0
29	20240620	191500	98587660	9360	9360	9360	9360	0
30	20240620	191400	98587660	9360	9360	9360	9360	0
31	20240620	191300	98587660	9360	9360	9360	9360	0
32	20240620	191200	98587660	9360	9360	9360	9360	109
33	20240620	191100	98587660	9360	9360	9360	9360	0
34	20240620	191000	98587660	9360	9360	9360	9360	0
35	20240620	190900	98587660	9360	9360	9360	9360	0
36	20240620	190800	98587660	9360	9360	9360	9360	0
37	20240620	190700	98587660	9360	9360	9360	9360	0
38	20240620	190600	98587660	9360	9360	9360	9360	0
39	20240620	190500	98587660	9360	9360	9360	9360	0
40	20240620	190400	98587660	9360	9360	9360	9360	0
41	20240620	190300	98587660	9360	9360	9360	9360	0
42	20240620	190200	98587660	9360	9360	9360	9360	0
43	20240620	190100	98587660	9360	9360	9360	9360	0
44	20240620	190000	98587660	9360	9360	9360	9360	0
45	20240620	185900	98587660	9360	9360	9360	9360	0
46	20240620	185800	98587660	9360	9360	9360	9360	0
47	20240620	185700	98587660	9360	9360	9360	9360	0
48	20240620	185600	98587660	9360	9360	9360	9360	0
49	20240620	185500	98587660	9360	9360	9360	9360	0
50	20240620	185400	98587660	9360	9360	9360	9360	0
51	20240620	185300	98587660	9360	9360	9360	9360	0
52	20240620	185200	98587660	9360	9360	9360	9360	0
53	20240620	185100	98587660	9360	9360	9360	9360	0
54	20240620	185000	98587660	9360	9360	9360	9360	0
55	20240620	184900	98587660	9360	9360	9360	9360	0
56	20240620	184800	98587660	9360	9360	9360	9360	0
57	20240620	184700	98587660	9360	9360	9360	9360	0
58	20240620	184600	98587660	9360	9360	9360	9360	0
59	20240620	184500	98587660	9360	9360	9360	9360	0
60	20240620	184400	98587660	9360	9360	9360	9360	0
61	20240620	184300	98587660	9360	9360	9360	9360	0
62	20240620	184200	98587660	9360	9360	9360	9360	109
63	20240620	184100	98587660	9360	9360	9360	9360	0
64	20240620	184000	98587660	9360	9360	9360	9360	0
65	20240620	183900	98587660	9360	9360	9360	9360	0
66	20240620	183800	98587660	9360	9360	9360	9360	0
67	20240620	183700	98587660	9360	9360	9360	9360	0
68	20240620	183600	98587660	9360	9360	9360	9360	0
69	20240620	183500	98587660	9360	9360	9360	9360	0
70	20240620	183400	98587660	9360	9360	9360	9360	0
71	20240620	183300	98587660	9360	9360	9360	9360	0
72	20240620	183200	98587660	9360	9360	9360	9360	0
73	20240620	183100	98587660	9360	9360	9360	9360	0
74	20240620	183000	98587660	9360	9360	9360	9360	0
75	20240620	182900	98587660	9360	9360	9360	9360	0
76	20240620	182800	98587660	9360	9360	9360	9360	0
77	20240620	182700	98587660	9360	9360	9360	9360	0
78	20240620	182600	98587660	9360	9360	9360	9360	0
79	20240620	182500	98587660	9360	9360	9360	9360	0
80	20240620	182400	98587660	9360	9360	9360	9360	0
81	20240620	182300	98587660	9360	9360	9360	9360	0
82	20240620	182200	98587660	9360	9360	9360	9360	0
83	20240620	182100	98587660	9360	9360	9360	9360	0
84	20240620	182000	98587660	9360	9360	9360	9360	0
85	20240620	181900	98587660	9360	9360	9360	9360	0
86	20240620	181800	98587660	9360	9360	9360	9360	0
87	20240620	181700	98587660	9360	9360	9360	9360	0
88	20240620	181600	98587660	9360	9360	9360	9360	0
89	20240620	181500	98587660	9360	9360	9360	9360	0
90	20240620	181400	98587660	9360	9360	9360	9360	0
91	20240620	181300	98587660	9360	9360	9360	9360	0
92	20240620	181200	98587660	9360	9360	9360	9360	109
93	20240620	181100	98587660	9360	9360	9360	9360	0
94	20240620	181000	98587660	9360	9360	9360	9360	0
95	20240620	180900	98587660	9360	9360	9360	9360	0
96	20240620	180800	98587660	9360	9360	9360	9360	0
97	20240620	180700	98587660	9360	9360	9360	9360	0
98	20240620	180600	98587660	9360	9360	9360	9360	0
99	20240620	180500	98587660	9360	9360	9360	9360	0
100	20240620	180400	98587660	9360	9360	9360	9360	0
101	20240620	180300	98587660	9360	9360	9360	9360	0
102	20240620	180200	98587660	9360	9360	9360	9360	0
103	20240620	180100	98587660	9360	9360	9360	9360	0
104	20240620	180000	98587660	9360	9360	9360	9360	0
105	20240620	175900	98587660	9360	9360	9360	9360	0
106	20240620	175800	98587660	9360	9360	9360	9360	0
107	20240620	175700	98587660	9360	9360	9360	9360	0
108	20240620	175600	98587660	9360	9360	9360	9360	0
109	20240620	175500	98587660	9360	9360	9360	9360	0
110	20240620	175400	98587660	9360	9360	9360	9360	0
111	20240620	175300	98587660	9360	9360	9360	9360	0
112	20240620	175200	98587660	9360	9360	9360	9360	0
113	20240620	175100	98587660	9360	9360	9360	9360	0
114	20240620	175000	98587660	9360	9360	9360	9360	0
115	20240620	174900	98587660	9360	9360	9360	9360	0
116	20240620	174800	98587660	9360	9360	9360	9360	0
117	20240620	174700	98587660	9360	9360	9360	9360	0
118	20240620	174600	98587660	9360	9360	9360	9360	0
119	20240620	174500	98587660	9360	9360	9360	9360	0
120	20240620	174400	98587660	9360	9360	9360	9360	0
121	20240620	174300	98587660	9360	9360	9360	9360	0
122	20240620	174200	98587660	9360	9360	9360	9360	109
123	20240620	174100	98587660	9360	9360	9360	9360	0
124	20240620	174000	98587660	9360	9360	9360	9360	0
125	20240620	173900	98587660	9360	9360	9360	9360	0
126	20240620	173800	98587660	9360	9360	9360	9360	0
127	20240620	173700	98587660	9360	9360	9360	9360	0
128	20240620	173600	98587660	9360	9360	9360	9360	0
129	20240620	173500	98587660	9360	9360	9360	9360	0
130	20240620	173400	98587660	9360	9360	9360	9360	0
131	20240620	173300	98587660	9360	9360	9360	9360	0
132	20240620	173200	98587660	9360	9360	9360	9360	0
133	20240620	173100	98587660	9360	9360	9360	9360	0
134	20240620	173000	98587660	9360	9360	9360	9360	0
135	20240620	172900	98587660	9360	9360	9360	9360	0
136	20240620	172800	98587660	9360	9360	9360	9360	0
137	20240620	172700	98587660	9360	9360	9360	9360	0
138	20240620	172600	98587660	9360	9360	9360	9360	0
139	20240620	172500	98587660	9360	9360	9360	9360	0
140	20240620	172400	98587660	9360	9360	9360	9360	0
141	20240620	172300	98587660	9360	9360	9360	9360	0
142	20240620	172200	98587660	9360	9360	9360	9360	0
143	20240620	172100	98587660	9360	9360	9360	9360	0
144	20240620	172000	98587660	9360	9360	9360	9360	0
145	20240620	171900	98587660	9360	9360	9360	9360	0
146	20240620	171800	98587660	9360	9360	9360	9360	0
147	20240620	171700	98587660	9360	9360	9360	9360	0
148	20240620	171600	98587660	9360	9360	9360	9360	0
149	20240620	171500	98587660	9360	9360	9360	9360	0
150	20240620	171400	98587660	9360	9360	9360	9360	0
151	20240620	171300	98587660	9360	9360	9360	9360	0
152	20240620	171200	98587660	9360	9360	9360	9360	109
153	20240620	171100	98587660	9360	9360	9360	9360	0
154	20240620	171000	98587660	9360	9360	9360	9360	0
155	20240620	170900	98587660	9360	9360	9360	9360	0
156	20240620	170800	98587660	9360	9360	9360	9360	0
157	20240620	170700	98587660	9360	9360	9360	9360	0
158	20240620	170600	98587660	9360	9360	9360	9360	0
159	20240620	170500	98587660	9360	9360	9360	9360	0
160	20240620	170400	98587660	9360	9360	9360	9360	0
161	20240620	170300	98587660	9360	9360	9360	9360	0
162	20240620	170200	98587660	9360	9360	9360	9360	0
163	20240620	170100	98587660	9360	9360	9360	9360	0
164	20240620	170000	98587660	9360	9360	9360	9360	0
165	20240620	165900	98587660	9360	9360	9360	9360	0
166	20240620	165800	98587660	9360	9360	9360	9360	0
167	20240620	165700	98587660	9360	9360	9360	9360	0
168	20240620	165600	98587660	9360	9360	9360	9360	0
169	20240620	165500	98587660	9360	9360	9360	9360	0
170	20240620	165400	98587660	9360	9360	9360	9360	0
171	20240620	165300	98587660	9360	9360	9360	9360	0
172	20240620	165200	98587660	9360	9360	9360	9360	0
173	20240620	165100	98587660	9360	9360	9360	9360	0
174	20240620	165000	98587660	9360	9360	9360	9360	0
175	20240620	164900	98587660	9360	9360	9360	9360	0
176	20240620	164800	98587660	9360	9360	9360	9360	0
177	20240620	164700	98587660	9360	9360	9360	9360	0
178	20240620	164600	98587660	9360	9360	9360	9360	0
179	20240620	164500	98587660	9360	9360	9360	9360	0
180	20240620	164400	98587660	9360	9360	9360	9360	0
181	20240620	164300	98587660	9360	9360	9360	9360	0
182	20240620	164200	98587660	9360	9360	9360	9360	109
183	20240620	164100	98587660	9360	9360	9360	9360	0
184	20240620	164000	98587660	9360	9360	9360	9360	0
185	20240620	163900	98587660	9360	9360	9360	9360	0
186	20240620	163800	98587660	9360	9360	9360	9360	0
187	20240620	163700	98587660	9360	9360	9360	9360	0
188	20240620	163600	98587660	9360	9360	9360	9360	0
189	20240620	163500	98587660	9360	9360	9360	9360	0
190	20240620	163400	98587660	9360	9360	9360	9360	0
191	20240620	163300	98587660	9360	9360	9360	9360	0
192	20240620	163200	98587660	9360	9360	9360	9360	0
193	20240620	163100	98587660	9360	9360	9360	9360	0
194	20240620	163000	98587660	9360	9360	9360	9360	0
195	20240620	162900	98587660	9360	9360	9360	9360	0
196	20240620	162800	98587660	9360	9360	9360	9360	0
197	20240620	162700	98587660	9360	9360	9360	9360	0
198	20240620	162600	98587660	9360	9360	9360	9360	0
199	20240620	162500	98587660	9360	9360	9360	9360	0
200	20240620	162400	98587660	9360	9360	9360	9360	0
201	20240620	162300	98587660	9360	9360	9360	9360	0
202	20240620	162200	98587660	9360	9360	9360	9360	0
203	20240620	162100	98587660	9360	9360	9360	9360	0
204	20240620	162000	98587660	9360	9360	9360	9360	0
205	20240620	161900	98587660	9360	9360	9360	9360	0
206	20240620	161800	98587660	9360	9360	9360	9360	0
207	20240620	161700	98587660	9360	9360	9360	9360	0
208	20240620	161600	98587660	9360	9360	9360	9360	0
209	20240620	161500	98587660	9360	9360	9360	9360	0
210	20240620	161400	98587660	9360	9360	9360	9360	0
211	20240620	161300	98587660	9360	9360	9360	9360	0
212	20240620	161200	98587660	9360	9360	9360	9360	109
213	20240620	161100	98587660	9360	9360	9360	9360	0
214	20240620	161000	98587660	9360	9360	9360	9360	0
215	20240620	160900	98587660	9360	9360	9360	9360	0
216	20240620	160800	98587660	9360	9360	9360	9360	0
217	20240620	160700	98587660	9360	9360	9360	9360	0
218	20240620	160600	98587660	9360	9360	9360	9360	0
219	20240620	160500	98587660	9360	9360	9360	9360	0
220	20240620	160400	98587660	9360	9360	9360	9360	0
221	20240620	160300	98587660	9360	9360	9360	9360	0
222	20240620	160200	98587660	9360	9360	9360	9360	0
223	20240620	160100	98587660	9360	9360	9360	9360	0
224	20240620	160000	98587660	9360	9360	9360	9360	0
225	20240620	155900	98587660	9360	9360	9360	9360	0
226	20240620	155800	98587660	9360	9360	9360	9360	0
227	20240620	155700	98587660	9360	9360	9360	9360	0
228	20240620	155600	98587660	9360	9360	9360	9360	0
229	20240620	155500	98587660	9360	9360	9360	9360	0
230	20240620	155400	98587660	9360	9360	9360	9360	0
231	20240620	155300	98587660	9360	9360	9360	9360	0
232	20240620	155200	98587660	9360	9360	9360	9360	0
233	20240620	155100	98587660	9360	9360	9360	9360	0
234	20240620	155000	98587660	9360	9360	9360	9360	0
235	20240620	154900	98587660	9360	9360	9360	9360	0
236	20240620	154800	98587660	9360	9360	9360	9360	0
237	20240620	154700	98587660	9360	9360	9360	9360	0
238	20240620	154600	98587660	9360	9360	9360	9360	0
239	20240620	154500	98587660	9360	9360	9360	9360	0
240	20240620	154400	98587660	9360	9360	9360	9360	0
241	20240620	154300	98587660	9360	9360	9360	9360	0
242	20240620	154200	98587660	9360	9360	9360	9360	109
243	20240620	154100	98587660	9360	9360	9360	9360	0
244	20240620	154000	98587660	9360	9360	9360	9360	0
245	20240620	153900	98587660	9360	9360	9360	9360	0
246	20240620	153800	98587660	9360	9360	9360	9360	0
247	20240620	153700	98587660	9360	9360	9360	9360	0
248	20240620	153600	98587660	9360	9360	9360	9360	0
249	20240620	153500	98587660	9360	9360	9360	9360	0
250	20240620	153400	98587660	9360	9360	9360	9360	0
251	20240620	153300	98587660	9360	9360	9360	9360	0
252	20240620	153200	98587660	9360	9360	9360	9360	0
253	20240620	153100	98587660	9360	9360	9360	9360	0
254	20240620	153000	98587660	9360	9360	9360	9360	109
255	20240620	152900	97567420	9370	9370	9370	9370	0
256	20240620	152800	97567420	9370	9370	9370	9370	0
257	20240620	152700	97567420	9370	9370	9370	9370	0
258	20240620	152600	97567420	9370	9370	9370	9370	0
259	20240620	152500	97567420	9370	9370	9370	9370	0
260	20240620	152400	97567420	9370	9370	9370	9370	0
261	20240620	152300	97567420	9370	9370	9370	9370	0
262	20240620	152200	97567420	9370	9370	9370	9370	0
263	20240620	152100	97567420	9370	9370	9370	9370	0
264	20240620	152000	97567420	9370	9370	9370	9370	0
265	20240620	151900	97567420	9370	9370	9370	9370	8
266	20240620	151800	97492460	9370	9370	9370	9370	9
267	20240620	151700	97408130	9370	9370	9370	9370	0
268	20240620	151600	97408130	9370	9370	9370	9370	15
269	20240620	151500	97267580	9370	9370	9370	9370	0
270	20240620	151400	97267580	9370	9370	9370	9370	218
271	20240620	151300	95224920	9370	9370	9370	9370	18
272	20240620	151200	95056260	9370	9370	9370	9370	4
273	20240620	151100	95018780	9370	9370	9370	9370	0
274	20240620	151000	95018780	9370	9370	9370	9370	0
275	20240620	150900	95018780	9370	9350	9370	9350	854
276	20240620	150800	87027070	9350	9350	9350	9350	36
277	20240620	150700	86690470	9360	9360	9360	9360	0
278	20240620	150600	86690470	9360	9360	9360	9360	0
279	20240620	150500	86690470	9360	9360	9360	9360	0
280	20240620	150400	86690470	9360	9340	9360	9340	117
281	20240620	150300	85596050	9350	9350	9350	9350	0
282	20240620	150200	85596050	9350	9350	9350	9350	0
283	20240620	150100	85596050	9350	9350	9350	9350	0
284	20240620	150000	85596050	9350	9350	9350	9350	0
285	20240620	145900	85596050	9350	9350	9350	9350	0
286	20240620	145800	85596050	9350	9350	9350	9350	0
287	20240620	145700	85596050	9350	9350	9350	9350	151
288	20240620	145600	84184200	9360	9360	9360	9360	50
289	20240620	145500	83716200	9350	9350	9350	9350	0
290	20240620	145400	83716200	9350	9350	9350	9350	0
291	20240620	145300	83716200	9350	9350	9350	9350	0
292	20240620	145200	83716200	9350	9350	9350	9350	1
293	20240620	145100	83706850	9350	9350	9350	9350	50
294	20240620	145000	83239350	9350	9350	9350	9350	0
295	20240620	144900	83239350	9350	9350	9350	9350	0
296	20240620	144800	83239350	9350	9350	9350	9350	0
297	20240620	144700	83239350	9350	9330	9350	9330	542
298	20240620	144600	78175880	9340	9340	9340	9340	0
299	20240620	144500	78175880	9340	9340	9340	9340	0
300	20240620	144400	78175880	9340	9340	9340	9340	20
301	20240620	144300	77989080	9290	9290	9290	9290	0
302	20240620	144200	77989080	9290	9290	9290	9290	0
303	20240620	144100	77989080	9290	9290	9290	9290	55
304	20240620	144000	77478130	9290	9290	9290	9290	0
305	20240620	143900	77478130	9290	9290	9290	9290	200
306	20240620	143800	75620130	9300	9300	9300	9300	0
307	20240620	143700	75620130	9300	9300	9300	9300	0
308	20240620	143600	75620130	9300	9300	9300	9300	1
309	20240620	143500	75610830	9300	9300	9300	9300	0
310	20240620	143400	75610830	9300	9300	9300	9300	0
311	20240620	143300	75610830	9300	9300	9300	9300	0
312	20240620	143200	75610830	9300	9300	9300	9300	0
313	20240620	143100	75610830	9300	9300	9300	9300	0
314	20240620	143000	75610830	9300	9300	9300	9300	50
315	20240620	142900	75145830	9340	9340	9340	9340	0
316	20240620	142800	75145830	9340	9340	9340	9340	0
317	20240620	142700	75145830	9340	9340	9340	9340	4
318	20240620	142600	75108470	9340	9340	9340	9340	0
319	20240620	142500	75108470	9340	9340	9340	9340	0
320	20240620	142400	75108470	9340	9340	9340	9340	0
321	20240620	142300	75108470	9340	9340	9340	9340	50
322	20240620	142200	74641470	9340	9340	9340	9340	0
323	20240620	142100	74641470	9340	9340	9340	9340	47
324	20240620	142000	74202490	9340	9340	9340	9340	943
325	20240620	141900	65394870	9340	9320	9340	9320	427
326	20240620	141800	61411060	9280	9280	9280	9280	0
327	20240620	141700	61411060	9280	9300	9300	9280	500
328	20240620	141600	56765760	9320	9320	9320	9320	0
329	20240620	141500	56765760	9320	9320	9320	9320	0
330	20240620	141400	56765760	9320	9320	9320	9320	0
331	20240620	141300	56765760	9320	9320	9320	9320	0
332	20240620	141200	56765760	9320	9320	9320	9320	0
333	20240620	141100	56765760	9320	9320	9320	9320	0
334	20240620	141000	56765760	9320	9320	9320	9320	0
335	20240620	140900	56765760	9320	9320	9320	9320	0
336	20240620	140800	56765760	9320	9320	9320	9320	0
337	20240620	140700	56765760	9320	9320	9320	9320	0
338	20240620	140600	56765760	9320	9320	9320	9320	0
339	20240620	140500	56765760	9320	9320	9320	9320	0
340	20240620	140400	56765760	9320	9320	9320	9320	0
341	20240620	140300	56765760	9320	9320	9320	9320	0
342	20240620	140200	56765760	9320	9320	9320	9320	12
343	20240620	140100	56653920	9320	9320	9320	9320	0
344	20240620	140000	56653920	9320	9320	9320	9320	0
345	20240620	135900	56653920	9320	9320	9320	9320	0
346	20240620	135800	56653920	9320	9320	9320	9320	0
347	20240620	135700	56653920	9320	9320	9320	9320	0
348	20240620	135600	56653920	9320	9320	9320	9320	0
349	20240620	135500	56653920	9320	9320	9320	9320	0
350	20240620	135400	56653920	9320	9320	9320	9320	0
351	20240620	135300	56653920	9320	9320	9320	9320	0
352	20240620	135200	56653920	9320	9320	9320	9320	0
353	20240620	135100	56653920	9320	9320	9320	9320	0
354	20240620	135000	56653920	9320	9320	9320	9320	0
355	20240620	134900	56653920	9320	9300	9320	9300	1256
356	20240620	134800	44970620	9300	9300	9300	9300	0
357	20240620	134700	44970620	9300	9300	9300	9300	0
358	20240620	134600	44970620	9300	9300	9300	9300	0
359	20240620	134500	44970620	9300	9300	9300	9300	0
360	20240620	134400	44970620	9300	9300	9300	9300	0
361	20240620	134300	44970620	9300	9300	9300	9300	0
362	20240620	134200	44970620	9300	9300	9300	9300	0
363	20240620	134100	44970620	9300	9300	9300	9300	0
364	20240620	134000	44970620	9300	9300	9300	9300	0
365	20240620	133900	44970620	9300	9300	9300	9300	0
366	20240620	133800	44970620	9300	9300	9300	9300	0
367	20240620	133700	44970620	9300	9300	9300	9300	1
368	20240620	133600	44961320	9300	9300	9300	9300	0
369	20240620	133500	44961320	9300	9300	9300	9300	415
370	20240620	133400	41101820	9300	9300	9300	9300	0
371	20240620	133300	41101820	9300	9300	9300	9300	0
372	20240620	133200	41101820	9300	9300	9300	9300	107
373	20240620	133100	40106720	9300	9300	9300	9300	0
374	20240620	133000	40106720	9300	9300	9300	9300	0
375	20240620	132900	40106720	9300	9300	9300	9300	0
376	20240620	132800	40106720	9300	9300	9300	9300	0
377	20240620	132700	40106720	9300	9300	9300	9300	0
378	20240620	132600	40106720	9300	9300	9300	9300	0
379	20240620	132500	40106720	9300	9300	9300	9300	0
380	20240620	132400	40106720	9300	9300	9300	9300	0
381	20240620	132300	40106720	9300	9300	9300	9300	0
382	20240620	132200	40106720	9300	9300	9300	9300	14
383	20240620	132100	39976520	9280	9280	9280	9280	0
384	20240620	132000	39976520	9280	9280	9280	9280	0
385	20240620	131900	39976520	9280	9280	9280	9280	0
386	20240620	131800	39976520	9280	9280	9280	9280	10
387	20240620	131700	39883720	9280	9280	9280	9280	0
388	20240620	131600	39883720	9280	9280	9280	9280	0
389	20240620	131500	39883720	9280	9280	9280	9280	0
390	20240620	131400	39883720	9280	9280	9280	9280	0
391	20240620	131300	39883720	9280	9280	9280	9280	0
392	20240620	131200	39883720	9280	9280	9280	9280	0
393	20240620	131100	39883720	9280	9280	9280	9280	0
394	20240620	131000	39883720	9280	9280	9280	9280	0
395	20240620	130900	39883720	9280	9280	9280	9280	0
396	20240620	130800	39883720	9280	9280	9280	9280	0
397	20240620	130700	39883720	9280	9280	9280	9280	0
398	20240620	130600	39883720	9280	9280	9280	9280	0
399	20240620	130500	39883720	9280	9280	9280	9280	3
400	20240620	130400	39855880	9280	9280	9280	9280	0
401	20240620	130300	39855880	9280	9280	9280	9280	0
402	20240620	130200	39855880	9280	9280	9280	9280	382
403	20240620	130100	36310920	9300	9300	9300	9300	0
404	20240620	130000	36310920	9300	9300	9300	9300	0
405	20240620	125900	36310920	9300	9300	9300	9300	83
406	20240620	125800	35539020	9300	9300	9300	9300	0
407	20240620	125700	35539020	9300	9300	9300	9300	0
408	20240620	125600	35539020	9300	9300	9300	9300	0
409	20240620	125500	35539020	9300	9300	9300	9300	0
410	20240620	125400	35539020	9300	9300	9300	9300	0
411	20240620	125300	35539020	9300	9300	9300	9300	0
412	20240620	125200	35539020	9300	9310	9310	9300	221
413	20240620	125100	33483600	9310	9310	9310	9310	0
414	20240620	125000	33483600	9310	9310	9310	9310	0
415	20240620	124900	33483600	9310	9310	9310	9310	0
416	20240620	124800	33483600	9310	9310	9310	9310	0
417	20240620	124700	33483600	9310	9310	9310	9310	21
418	20240620	124600	33288090	9310	9310	9310	9310	0
419	20240620	124500	33288090	9310	9310	9310	9310	0
420	20240620	124400	33288090	9310	9310	9310	9310	0
421	20240620	124300	33288090	9310	9310	9310	9310	0
422	20240620	124200	33288090	9310	9310	9310	9310	0
423	20240620	124100	33288090	9310	9310	9310	9310	10
424	20240620	124000	33194990	9310	9310	9310	9310	0
425	20240620	123900	33194990	9310	9310	9310	9310	0
426	20240620	123800	33194990	9310	9310	9310	9310	0
427	20240620	123700	33194990	9310	9310	9310	9310	0
428	20240620	123600	33194990	9310	9310	9310	9310	0
429	20240620	123500	33194990	9310	9310	9310	9310	0
430	20240620	123400	33194990	9310	9310	9310	9310	0
431	20240620	123300	33194990	9310	9310	9310	9310	0
432	20240620	123200	33194990	9310	9310	9310	9310	0
433	20240620	123100	33194990	9310	9310	9310	9310	0
434	20240620	123000	33194990	9310	9310	9310	9310	0
435	20240620	122900	33194990	9310	9310	9310	9310	0
436	20240620	122800	33194990	9310	9310	9310	9310	0
437	20240620	122700	33194990	9310	9310	9310	9310	0
438	20240620	122600	33194990	9310	9310	9310	9310	99
439	20240620	122500	32273300	9320	9320	9320	9320	0
440	20240620	122400	32273300	9320	9320	9320	9320	0
441	20240620	122300	32273300	9320	9320	9320	9320	0
442	20240620	122200	32273300	9320	9320	9320	9320	0
443	20240620	122100	32273300	9320	9320	9320	9320	0
444	20240620	122000	32273300	9320	9320	9320	9320	0
445	20240620	121900	32273300	9320	9320	9320	9320	0
446	20240620	121800	32273300	9320	9320	9320	9320	0
447	20240620	121700	32273300	9320	9320	9320	9320	0
448	20240620	121600	32273300	9320	9320	9320	9320	0
449	20240620	121500	32273300	9320	9320	9320	9320	0
450	20240620	121400	32273300	9320	9320	9320	9320	0
451	20240620	121300	32273300	9320	9320	9320	9320	0
452	20240620	121200	32273300	9320	9320	9320	9320	0
453	20240620	121100	32273300	9320	9320	9320	9320	0
454	20240620	121000	32273300	9320	9320	9320	9320	0
455	20240620	120900	32273300	9320	9320	9320	9320	0
456	20240620	120800	32273300	9320	9320	9320	9320	0
457	20240620	120700	32273300	9320	9320	9320	9320	0
458	20240620	120600	32273300	9320	9320	9320	9320	0
459	20240620	120500	32273300	9320	9320	9320	9320	0
460	20240620	120400	32273300	9320	9320	9320	9320	0
461	20240620	120300	32273300	9320	9320	9320	9320	0
462	20240620	120200	32273300	9320	9320	9320	9320	0
463	20240620	120100	32273300	9320	9320	9320	9320	0
464	20240620	120000	32273300	9320	9320	9320	9320	0
465	20240620	115900	32273300	9320	9320	9320	9320	200
466	20240620	115800	30409300	9320	9320	9320	9320	0
467	20240620	115700	30409300	9320	9320	9320	9320	17
468	20240620	115600	30250860	9320	9320	9320	9320	0
469	20240620	115500	30250860	9320	9320	9320	9320	0
470	20240620	115400	30250860	9320	9320	9320	9320	0
471	20240620	115300	30250860	9320	9320	9320	9320	0
472	20240620	115200	30250860	9320	9320	9320	9320	0
473	20240620	115100	30250860	9320	9320	9320	9320	0
474	20240620	115000	30250860	9320	9320	9320	9320	0
475	20240620	114900	30250860	9320	9320	9320	9320	0
476	20240620	114800	30250860	9320	9320	9320	9320	0
477	20240620	114700	30250860	9320	9320	9320	9320	0
478	20240620	114600	30250860	9320	9320	9320	9320	0
479	20240620	114500	30250860	9320	9320	9320	9320	0
480	20240620	114400	30250860	9320	9320	9320	9320	1
481	20240620	114300	30241540	9340	9340	9340	9340	0
482	20240620	114200	30241540	9340	9340	9340	9340	0
483	20240620	114100	30241540	9340	9340	9340	9340	0
484	20240620	114000	30241540	9340	9340	9340	9340	0
485	20240620	113900	30241540	9340	9340	9340	9340	0
486	20240620	113800	30241540	9340	9340	9340	9340	0
487	20240620	113700	30241540	9340	9340	9340	9340	0
488	20240620	113600	30241540	9340	9340	9340	9340	110
489	20240620	113500	29214140	9340	9340	9340	9340	0
490	20240620	113400	29214140	9340	9340	9340	9340	30
491	20240620	113300	28933940	9340	9340	9340	9340	0
492	20240620	113200	28933940	9340	9340	9340	9340	0
493	20240620	113100	28933940	9340	9340	9340	9340	0
494	20240620	113000	28933940	9340	9340	9340	9340	0
495	20240620	112900	28933940	9340	9340	9340	9340	0
496	20240620	112800	28933940	9340	9340	9340	9340	0
497	20240620	112700	28933940	9340	9340	9340	9340	0
498	20240620	112600	28933940	9340	9340	9340	9340	0
499	20240620	112500	28933940	9340	9340	9340	9340	0
500	20240620	112400	28933940	9340	9340	9340	9340	0
501	20240620	112300	28933940	9340	9340	9340	9340	0
502	20240620	112200	28933940	9340	9340	9340	9340	0
503	20240620	112100	28933940	9340	9340	9340	9340	0
504	20240620	112000	28933940	9340	9340	9340	9340	0
505	20240620	111900	28933940	9340	9340	9340	9340	0
506	20240620	111800	28933940	9340	9320	9340	9300	880
507	20240620	111700	20741960	9340	9340	9340	9340	0
508	20240620	111600	20741960	9340	9340	9340	9340	0
509	20240620	111500	20741960	9340	9340	9340	9340	0
510	20240620	111400	20741960	9340	9340	9340	9340	0
511	20240620	111300	20741960	9340	9340	9340	9340	0
512	20240620	111200	20741960	9340	9340	9340	9340	90
513	20240620	111100	19901360	9340	9340	9340	9340	0
514	20240620	111000	19901360	9340	9340	9340	9340	10
515	20240620	110900	19807960	9340	9340	9340	9340	0
516	20240620	110800	19807960	9340	9340	9340	9340	14
517	20240620	110700	19677200	9330	9330	9330	9330	0
518	20240620	110600	19677200	9330	9330	9330	9330	0
519	20240620	110500	19677200	9330	9330	9330	9330	6
520	20240620	110400	19621220	9330	9330	9330	9330	0
521	20240620	110300	19621220	9330	9330	9330	9330	0
522	20240620	110200	19621220	9330	9330	9330	9330	5
523	20240620	110100	19574570	9320	9320	9320	9320	0
524	20240620	110000	19574570	9320	9320	9320	9320	31
525	20240620	105900	19285650	9320	9320	9320	9320	0
526	20240620	105800	19285650	9320	9320	9320	9320	0
527	20240620	105700	19285650	9320	9320	9320	9320	100
528	20240620	105600	18353650	9320	9320	9320	9320	300
529	20240620	105500	15557650	9320	9320	9320	9320	1
530	20240620	105400	15548330	9330	9330	9330	9330	0
531	20240620	105300	15548330	9330	9330	9330	9330	0
532	20240620	105200	15548330	9330	9330	9330	9330	0
533	20240620	105100	15548330	9330	9330	9330	9330	1
534	20240620	105000	15539000	9330	9330	9330	9330	0
535	20240620	104900	15539000	9330	9330	9330	9330	0
536	20240620	104800	15539000	9330	9320	9330	9320	89
537	20240620	104700	14709130	9330	9330	9330	9330	0
538	20240620	104600	14709130	9330	9330	9330	9330	0
539	20240620	104500	14709130	9330	9330	9330	9330	0
540	20240620	104400	14709130	9330	9330	9330	9330	0
541	20240620	104300	14709130	9330	9330	9330	9330	0
542	20240620	104200	14709130	9330	9330	9330	9330	0
543	20240620	104100	14709130	9330	9330	9330	9330	0
544	20240620	104000	14709130	9330	9330	9330	9330	0
545	20240620	103900	14709130	9330	9330	9330	9330	0
546	20240620	103800	14709130	9330	9330	9330	9330	0
547	20240620	103700	14709130	9330	9330	9330	9330	400
548	20240620	103600	10977130	9330	9330	9330	9330	0
549	20240620	103500	10977130	9330	9330	9330	9330	0
550	20240620	103400	10977130	9330	9330	9330	9330	0
551	20240620	103300	10977130	9330	9330	9330	9330	0
552	20240620	103200	10977130	9330	9320	9330	9320	30
553	20240620	103100	10697460	9320	9320	9320	9320	0
554	20240620	103000	10697460	9320	9320	9320	9320	20
555	20240620	102900	10511060	9320	9320	9320	9320	15
556	20240620	102800	10371260	9320	9320	9320	9320	0
557	20240620	102700	10371260	9320	9320	9320	9320	0
558	20240620	102600	10371260	9320	9320	9320	9320	0
559	20240620	102500	10371260	9320	9320	9320	9320	0
560	20240620	102400	10371260	9320	9300	9320	9300	30
561	20240620	102300	10091780	9300	9300	9300	9300	0
562	20240620	102200	10091780	9300	9300	9300	9300	0
563	20240620	102100	10091780	9300	9300	9300	9300	20
564	20240620	102000	9905780	9300	9300	9300	9300	174
565	20240620	101900	8287580	9300	9300	9300	9300	0
566	20240620	101800	8287580	9300	9300	9300	9300	0
567	20240620	101700	8287580	9300	9300	9300	9300	3
568	20240620	101600	8259680	9300	9300	9300	9300	58
569	20240620	101500	7720280	9300	9300	9300	9300	54
570	20240620	101400	7218080	9310	9300	9310	9300	2
571	20240620	101300	7199470	9300	9300	9300	9300	122
572	20240620	101200	6064870	9300	9300	9300	9300	0
573	20240620	101100	6064870	9300	9300	9300	9300	8
574	20240620	101000	5990470	9290	9290	9290	9290	0
575	20240620	100900	5990470	9290	9290	9290	9290	1
576	20240620	100800	5981180	9270	9270	9270	9270	0
577	20240620	100700	5981180	9270	9270	9270	9270	0
578	20240620	100600	5981180	9270	9270	9270	9270	0
579	20240620	100500	5981180	9270	9270	9270	9270	0
580	20240620	100400	5981180	9270	9270	9270	9270	0
581	20240620	100300	5981180	9270	9270	9270	9270	0
582	20240620	100200	5981180	9270	9270	9270	9270	1
583	20240620	100100	5971910	9260	9260	9260	9260	0
584	20240620	100000	5971910	9260	9260	9260	9260	0
585	20240620	095900	5971910	9260	9260	9260	9260	0
586	20240620	095800	5971910	9260	9260	9260	9260	0
587	20240620	095700	5971910	9260	9260	9260	9260	35
588	20240620	095600	5647810	9270	9270	9270	9270	0
589	20240620	095500	5647810	9270	9270	9270	9270	0
590	20240620	095400	5647810	9270	9270	9270	9270	0
591	20240620	095300	5647810	9270	9270	9270	9270	10
592	20240620	095200	5555110	9270	9270	9270	9270	0
593	20240620	095100	5555110	9270	9270	9270	9270	5
594	20240620	095000	5508760	9210	9210	9210	9210	0
595	20240620	094900	5508760	9210	9210	9210	9210	0
596	20240620	094800	5508760	9210	9210	9210	9210	0
597	20240620	094700	5508760	9210	9210	9210	9210	0
598	20240620	094600	5508760	9210	9210	9210	9210	11
599	20240620	094500	5407450	9210	9210	9210	9210	100
600	20240620	094400	4486450	9260	9260	9260	9260	0
601	20240620	094300	4486450	9260	9260	9260	9260	0
602	20240620	094200	4486450	9260	9260	9260	9260	0
603	20240620	094100	4486450	9260	9260	9260	9260	0
604	20240620	094000	4486450	9260	9260	9260	9260	0
605	20240620	093900	4486450	9260	9260	9260	9260	0
606	20240620	093800	4486450	9260	9270	9270	9260	61
607	20240620	093700	3921500	9270	9270	9270	9270	0
608	20240620	093600	3921500	9270	9270	9270	9270	0
609	20240620	093500	3921500	9270	9270	9270	9270	0
610	20240620	093400	3921500	9270	9270	9270	9270	0
611	20240620	093300	3921500	9270	9270	9270	9270	0
612	20240620	093200	3921500	9270	9270	9270	9270	1
613	20240620	093100	3912230	9270	9270	9270	9270	0
614	20240620	093000	3912230	9270	9270	9270	9270	0
615	20240620	092900	3912230	9270	9270	9270	9270	0
616	20240620	092800	3912230	9270	9270	9270	9270	0
617	20240620	092700	3912230	9270	9270	9270	9270	0
618	20240620	092600	3912230	9270	9270	9270	9270	0
619	20240620	092500	3912230	9270	9270	9270	9270	100
620	20240620	092400	2985230	9200	9200	9200	9200	0
621	20240620	092300	2985230	9200	9200	9200	9200	0
622	20240620	092200	2985230	9200	9240	9240	9200	34
623	20240620	092100	2672350	9240	9250	9250	9240	34
624	20240620	092000	2357860	9350	9350	9350	9350	0
625	20240620	091900	2357860	9350	9350	9350	9350	0
626	20240620	091800	2357860	9350	9350	9350	9350	0
627	20240620	091700	2357860	9350	9350	9350	9350	0
628	20240620	091600	2357860	9350	9350	9350	9350	0
629	20240620	091500	2357860	9350	9350	9350	9350	0
630	20240620	091400	2357860	9350	9350	9350	9350	0
631	20240620	091300	2357860	9350	9350	9350	9350	0
632	20240620	091200	2357860	9350	9350	9350	9350	0
633	20240620	091100	2357860	9350	9350	9350	9350	0
634	20240620	091000	2357860	9350	9350	9350	9350	0
635	20240620	090900	2357860	9350	9350	9350	9350	0
636	20240620	090800	2357860	9350	9350	9350	9350	0
637	20240620	090700	2357860	9350	9300	9350	9300	15
638	20240620	090600	2218110	9350	9350	9350	9350	5
639	20240620	090500	2171360	9360	9360	9360	9360	0
640	20240620	090400	2171360	9360	9360	9360	9360	0
641	20240620	090300	2171360	9360	9360	9360	9360	1
642	20240620	090200	2162000	9200	9200	9200	9200	0
643	20240620	090100	2162000	9200	9200	9200	9200	0
644	20240620	090000	2162000	9200	9200	9200	9200	235