KissMeData/084670/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	195800	48831830	9510	9510	9510	9510	55
3	20240625	195700	48831830	9510	9510	9510	9510	0
4	20240625	195600	48831830	9510	9510	9510	9510	0
5	20240625	195500	48831830	9510	9510	9510	9510	0
6	20240625	195400	48831830	9510	9510	9510	9510	0
7	20240625	195300	48831830	9510	9510	9510	9510	0
8	20240625	195200	48831830	9510	9510	9510	9510	0
9	20240625	195100	48831830	9510	9510	9510	9510	0
10	20240625	195000	48831830	9510	9510	9510	9510	0
11	20240625	194900	48831830	9510	9510	9510	9510	0
12	20240625	194800	48831830	9510	9510	9510	9510	0
13	20240625	194700	48831830	9510	9510	9510	9510	0
14	20240625	194600	48831830	9510	9510	9510	9510	0
15	20240625	194500	48831830	9510	9510	9510	9510	0
16	20240625	194400	48831830	9510	9510	9510	9510	0
17	20240625	194300	48831830	9510	9510	9510	9510	0
18	20240625	194200	48831830	9510	9510	9510	9510	0
19	20240625	194100	48831830	9510	9510	9510	9510	0
20	20240625	194000	48831830	9510	9510	9510	9510	0
21	20240625	193900	48831830	9510	9510	9510	9510	0
22	20240625	193800	48831830	9510	9510	9510	9510	0
23	20240625	193700	48831830	9510	9510	9510	9510	0
24	20240625	193600	48831830	9510	9510	9510	9510	0
25	20240625	193500	48831830	9510	9510	9510	9510	0
26	20240625	193400	48831830	9510	9510	9510	9510	0
27	20240625	193300	48831830	9510	9510	9510	9510	0
28	20240625	193200	48831830	9510	9510	9510	9510	0
29	20240625	193100	48831830	9510	9510	9510	9510	0
30	20240625	193000	48831830	9510	9510	9510	9510	0
31	20240625	192900	48831830	9510	9510	9510	9510	0
32	20240625	192800	48831830	9510	9510	9510	9510	55
33	20240625	192700	48831830	9510	9510	9510	9510	0
34	20240625	192600	48831830	9510	9510	9510	9510	0
35	20240625	192500	48831830	9510	9510	9510	9510	0
36	20240625	192400	48831830	9510	9510	9510	9510	0
37	20240625	192300	48831830	9510	9510	9510	9510	0
38	20240625	192200	48831830	9510	9510	9510	9510	0
39	20240625	192100	48831830	9510	9510	9510	9510	0
40	20240625	192000	48831830	9510	9510	9510	9510	0
41	20240625	191900	48831830	9510	9510	9510	9510	0
42	20240625	191800	48831830	9510	9510	9510	9510	0
43	20240625	191700	48831830	9510	9510	9510	9510	0
44	20240625	191600	48831830	9510	9510	9510	9510	0
45	20240625	191500	48831830	9510	9510	9510	9510	0
46	20240625	191400	48831830	9510	9510	9510	9510	0
47	20240625	191300	48831830	9510	9510	9510	9510	0
48	20240625	191200	48831830	9510	9510	9510	9510	0
49	20240625	191100	48831830	9510	9510	9510	9510	0
50	20240625	191000	48831830	9510	9510	9510	9510	0
51	20240625	190900	48831830	9510	9510	9510	9510	0
52	20240625	190800	48831830	9510	9510	9510	9510	0
53	20240625	190700	48831830	9510	9510	9510	9510	0
54	20240625	190600	48831830	9510	9510	9510	9510	0
55	20240625	190500	48831830	9510	9510	9510	9510	0
56	20240625	190400	48831830	9510	9510	9510	9510	0
57	20240625	190300	48831830	9510	9510	9510	9510	0
58	20240625	190200	48831830	9510	9510	9510	9510	0
59	20240625	190100	48831830	9510	9510	9510	9510	0
60	20240625	190000	48831830	9510	9510	9510	9510	0
61	20240625	185900	48831830	9510	9510	9510	9510	0
62	20240625	185800	48831830	9510	9510	9510	9510	55
63	20240625	185700	48831830	9510	9510	9510	9510	0
64	20240625	185600	48831830	9510	9510	9510	9510	0
65	20240625	185500	48831830	9510	9510	9510	9510	0
66	20240625	185400	48831830	9510	9510	9510	9510	0
67	20240625	185300	48831830	9510	9510	9510	9510	0
68	20240625	185200	48831830	9510	9510	9510	9510	0
69	20240625	185100	48831830	9510	9510	9510	9510	0
70	20240625	185000	48831830	9510	9510	9510	9510	0
71	20240625	184900	48831830	9510	9510	9510	9510	0
72	20240625	184800	48831830	9510	9510	9510	9510	0
73	20240625	184700	48831830	9510	9510	9510	9510	0
74	20240625	184600	48831830	9510	9510	9510	9510	0
75	20240625	184500	48831830	9510	9510	9510	9510	0
76	20240625	184400	48831830	9510	9510	9510	9510	0
77	20240625	184300	48831830	9510	9510	9510	9510	0
78	20240625	184200	48831830	9510	9510	9510	9510	0
79	20240625	184100	48831830	9510	9510	9510	9510	0
80	20240625	184000	48831830	9510	9510	9510	9510	0
81	20240625	183900	48831830	9510	9510	9510	9510	0
82	20240625	183800	48831830	9510	9510	9510	9510	0
83	20240625	183700	48831830	9510	9510	9510	9510	0
84	20240625	183600	48831830	9510	9510	9510	9510	0
85	20240625	183500	48831830	9510	9510	9510	9510	0
86	20240625	183400	48831830	9510	9510	9510	9510	0
87	20240625	183300	48831830	9510	9510	9510	9510	0
88	20240625	183200	48831830	9510	9510	9510	9510	0
89	20240625	183100	48831830	9510	9510	9510	9510	0
90	20240625	183000	48831830	9510	9510	9510	9510	0
91	20240625	182900	48831830	9510	9510	9510	9510	0
92	20240625	182800	48831830	9510	9510	9510	9510	55
93	20240625	182700	48831830	9510	9510	9510	9510	0
94	20240625	182600	48831830	9510	9510	9510	9510	0
95	20240625	182500	48831830	9510	9510	9510	9510	0
96	20240625	182400	48831830	9510	9510	9510	9510	0
97	20240625	182300	48831830	9510	9510	9510	9510	0
98	20240625	182200	48831830	9510	9510	9510	9510	0
99	20240625	182100	48831830	9510	9510	9510	9510	0
100	20240625	182000	48831830	9510	9510	9510	9510	0
101	20240625	181900	48831830	9510	9510	9510	9510	0
102	20240625	181800	48831830	9510	9510	9510	9510	0
103	20240625	181700	48831830	9510	9510	9510	9510	0
104	20240625	181600	48831830	9510	9510	9510	9510	0
105	20240625	181500	48831830	9510	9510	9510	9510	0
106	20240625	181400	48831830	9510	9510	9510	9510	0
107	20240625	181300	48831830	9510	9510	9510	9510	0
108	20240625	181200	48831830	9510	9510	9510	9510	0
109	20240625	181100	48831830	9510	9510	9510	9510	0
110	20240625	181000	48831830	9510	9510	9510	9510	0
111	20240625	180900	48831830	9510	9510	9510	9510	0
112	20240625	180800	48831830	9510	9510	9510	9510	0
113	20240625	180700	48831830	9510	9510	9510	9510	0
114	20240625	180600	48831830	9510	9510	9510	9510	0
115	20240625	180500	48831830	9510	9510	9510	9510	0
116	20240625	180400	48831830	9510	9510	9510	9510	0
117	20240625	180300	48831830	9510	9510	9510	9510	0
118	20240625	180200	48831830	9510	9510	9510	9510	0
119	20240625	180100	48831830	9510	9510	9510	9510	0
120	20240625	180000	48831830	9510	9510	9510	9510	0
121	20240625	175900	48831830	9510	9510	9510	9510	0
122	20240625	175800	48831830	9510	9510	9510	9510	55
123	20240625	175700	48831830	9510	9510	9510	9510	0
124	20240625	175600	48831830	9510	9510	9510	9510	0
125	20240625	175500	48831830	9510	9510	9510	9510	0
126	20240625	175400	48831830	9510	9510	9510	9510	0
127	20240625	175300	48831830	9510	9510	9510	9510	0
128	20240625	175200	48831830	9510	9510	9510	9510	0
129	20240625	175100	48831830	9510	9510	9510	9510	0
130	20240625	175000	48831830	9510	9510	9510	9510	0
131	20240625	174900	48831830	9510	9510	9510	9510	0
132	20240625	174800	48831830	9510	9510	9510	9510	0
133	20240625	174700	48831830	9510	9510	9510	9510	0
134	20240625	174600	48831830	9510	9510	9510	9510	0
135	20240625	174500	48831830	9510	9510	9510	9510	0
136	20240625	174400	48831830	9510	9510	9510	9510	0
137	20240625	174300	48831830	9510	9510	9510	9510	0
138	20240625	174200	48831830	9510	9510	9510	9510	0
139	20240625	174100	48831830	9510	9510	9510	9510	0
140	20240625	174000	48831830	9510	9510	9510	9510	0
141	20240625	173900	48831830	9510	9510	9510	9510	0
142	20240625	173800	48831830	9510	9510	9510	9510	0
143	20240625	173700	48831830	9510	9510	9510	9510	0
144	20240625	173600	48831830	9510	9510	9510	9510	0
145	20240625	173500	48831830	9510	9510	9510	9510	0
146	20240625	173400	48831830	9510	9510	9510	9510	0
147	20240625	173300	48831830	9510	9510	9510	9510	0
148	20240625	173200	48831830	9510	9510	9510	9510	0
149	20240625	173100	48831830	9510	9510	9510	9510	0
150	20240625	173000	48831830	9510	9510	9510	9510	0
151	20240625	172900	48831830	9510	9510	9510	9510	0
152	20240625	172800	48831830	9510	9510	9510	9510	55
153	20240625	172700	48831830	9510	9510	9510	9510	0
154	20240625	172600	48831830	9510	9510	9510	9510	0
155	20240625	172500	48831830	9510	9510	9510	9510	0
156	20240625	172400	48831830	9510	9510	9510	9510	0
157	20240625	172300	48831830	9510	9510	9510	9510	0
158	20240625	172200	48831830	9510	9510	9510	9510	0
159	20240625	172100	48831830	9510	9510	9510	9510	0
160	20240625	172000	48831830	9510	9510	9510	9510	0
161	20240625	171900	48831830	9510	9510	9510	9510	0
162	20240625	171800	48831830	9510	9510	9510	9510	0
163	20240625	171700	48831830	9510	9510	9510	9510	0
164	20240625	171600	48831830	9510	9510	9510	9510	0
165	20240625	171500	48831830	9510	9510	9510	9510	0
166	20240625	171400	48831830	9510	9510	9510	9510	0
167	20240625	171300	48831830	9510	9510	9510	9510	0
168	20240625	171200	48831830	9510	9510	9510	9510	0
169	20240625	171100	48831830	9510	9510	9510	9510	0
170	20240625	171000	48831830	9510	9510	9510	9510	0
171	20240625	170900	48831830	9510	9510	9510	9510	0
172	20240625	170800	48831830	9510	9510	9510	9510	0
173	20240625	170700	48831830	9510	9510	9510	9510	0
174	20240625	170600	48831830	9510	9510	9510	9510	0
175	20240625	170500	48831830	9510	9510	9510	9510	0
176	20240625	170400	48831830	9510	9510	9510	9510	0
177	20240625	170300	48831830	9510	9510	9510	9510	0
178	20240625	170200	48831830	9510	9510	9510	9510	0
179	20240625	170100	48831830	9510	9510	9510	9510	0
180	20240625	170000	48831830	9510	9510	9510	9510	0
181	20240625	165900	48831830	9510	9510	9510	9510	0
182	20240625	165800	48831830	9510	9510	9510	9510	55
183	20240625	165700	48831830	9510	9510	9510	9510	0
184	20240625	165600	48831830	9510	9510	9510	9510	0
185	20240625	165500	48831830	9510	9510	9510	9510	0
186	20240625	165400	48831830	9510	9510	9510	9510	0
187	20240625	165300	48831830	9510	9510	9510	9510	0
188	20240625	165200	48831830	9510	9510	9510	9510	0
189	20240625	165100	48831830	9510	9510	9510	9510	0
190	20240625	165000	48831830	9510	9510	9510	9510	0
191	20240625	164900	48831830	9510	9510	9510	9510	0
192	20240625	164800	48831830	9510	9510	9510	9510	0
193	20240625	164700	48831830	9510	9510	9510	9510	0
194	20240625	164600	48831830	9510	9510	9510	9510	0
195	20240625	164500	48831830	9510	9510	9510	9510	0
196	20240625	164400	48831830	9510	9510	9510	9510	0
197	20240625	164300	48831830	9510	9510	9510	9510	0
198	20240625	164200	48831830	9510	9510	9510	9510	0
199	20240625	164100	48831830	9510	9510	9510	9510	0
200	20240625	164000	48831830	9510	9510	9510	9510	0
201	20240625	163900	48831830	9510	9510	9510	9510	0
202	20240625	163800	48831830	9510	9510	9510	9510	0
203	20240625	163700	48831830	9510	9510	9510	9510	0
204	20240625	163600	48831830	9510	9510	9510	9510	0
205	20240625	163500	48831830	9510	9510	9510	9510	0
206	20240625	163400	48831830	9510	9510	9510	9510	0
207	20240625	163300	48831830	9510	9510	9510	9510	0
208	20240625	163200	48831830	9510	9510	9510	9510	0
209	20240625	163100	48831830	9510	9510	9510	9510	0
210	20240625	163000	48831830	9510	9510	9510	9510	0
211	20240625	162900	48831830	9510	9510	9510	9510	0
212	20240625	162800	48831830	9510	9510	9510	9510	55
213	20240625	162700	48831830	9510	9510	9510	9510	0
214	20240625	162600	48831830	9510	9510	9510	9510	0
215	20240625	162500	48831830	9510	9510	9510	9510	0
216	20240625	162400	48831830	9510	9510	9510	9510	0
217	20240625	162300	48831830	9510	9510	9510	9510	0
218	20240625	162200	48831830	9510	9510	9510	9510	0
219	20240625	162100	48831830	9510	9510	9510	9510	0
220	20240625	162000	48831830	9510	9510	9510	9510	0
221	20240625	161900	48831830	9510	9510	9510	9510	0
222	20240625	161800	48831830	9510	9510	9510	9510	0
223	20240625	161700	48831830	9510	9510	9510	9510	0
224	20240625	161600	48831830	9510	9510	9510	9510	0
225	20240625	161500	48831830	9510	9510	9510	9510	0
226	20240625	161400	48831830	9510	9510	9510	9510	0
227	20240625	161300	48831830	9510	9510	9510	9510	0
228	20240625	161200	48831830	9510	9510	9510	9510	0
229	20240625	161100	48831830	9510	9510	9510	9510	0
230	20240625	161000	48831830	9510	9510	9510	9510	0
231	20240625	160900	48831830	9510	9510	9510	9510	0
232	20240625	160800	48831830	9510	9510	9510	9510	0
233	20240625	160700	48831830	9510	9510	9510	9510	0
234	20240625	160600	48831830	9510	9510	9510	9510	0
235	20240625	160500	48831830	9510	9510	9510	9510	0
236	20240625	160400	48831830	9510	9510	9510	9510	0
237	20240625	160300	48831830	9510	9510	9510	9510	0
238	20240625	160200	48831830	9510	9510	9510	9510	0
239	20240625	160100	48831830	9510	9510	9510	9510	0
240	20240625	160000	48831830	9510	9510	9510	9510	0
241	20240625	155900	48831830	9510	9510	9510	9510	0
242	20240625	155800	48831830	9510	9510	9510	9510	55
243	20240625	155700	48831830	9510	9510	9510	9510	0
244	20240625	155600	48831830	9510	9510	9510	9510	0
245	20240625	155500	48831830	9510	9510	9510	9510	0
246	20240625	155400	48831830	9510	9510	9510	9510	0
247	20240625	155300	48831830	9510	9510	9510	9510	0
248	20240625	155200	48831830	9510	9510	9510	9510	0
249	20240625	155100	48831830	9510	9510	9510	9510	0
250	20240625	155000	48831830	9510	9510	9510	9510	0
251	20240625	154900	48831830	9510	9510	9510	9510	0
252	20240625	154800	48831830	9510	9510	9510	9510	0
253	20240625	154700	48831830	9510	9510	9510	9510	0
254	20240625	154600	48831830	9510	9510	9510	9510	0
255	20240625	154500	48831830	9510	9510	9510	9510	0
256	20240625	154400	48831830	9510	9510	9510	9510	0
257	20240625	154300	48831830	9510	9510	9510	9510	0
258	20240625	154200	48831830	9510	9510	9510	9510	0
259	20240625	154100	48831830	9510	9510	9510	9510	0
260	20240625	154000	48831830	9510	9510	9510	9510	0
261	20240625	153900	48831830	9510	9510	9510	9510	0
262	20240625	153800	48831830	9510	9510	9510	9510	0
263	20240625	153700	48831830	9510	9510	9510	9510	0
264	20240625	153600	48831830	9510	9510	9510	9510	0
265	20240625	153500	48831830	9510	9510	9510	9510	0
266	20240625	153400	48831830	9510	9510	9510	9510	0
267	20240625	153300	48831830	9510	9510	9510	9510	0
268	20240625	153200	48831830	9510	9510	9510	9510	0
269	20240625	153100	48831830	9510	9510	9510	9510	0
270	20240625	153000	48831830	9510	9510	9510	9510	55
271	20240625	152900	48308780	9550	9550	9550	9550	0
272	20240625	152800	48308780	9550	9550	9550	9550	0
273	20240625	152700	48308780	9550	9550	9550	9550	0
274	20240625	152600	48308780	9550	9550	9550	9550	0
275	20240625	152500	48308780	9550	9550	9550	9550	0
276	20240625	152400	48308780	9550	9550	9550	9550	0
277	20240625	152300	48308780	9550	9550	9550	9550	0
278	20240625	152200	48308780	9550	9550	9550	9550	0
279	20240625	152100	48308780	9550	9550	9550	9550	0
280	20240625	152000	48308780	9550	9550	9550	9550	0
281	20240625	151900	48308780	9550	9550	9550	9550	0
282	20240625	151800	48308780	9550	9550	9550	9550	3
283	20240625	151700	48280130	9550	9550	9550	9550	0
284	20240625	151600	48280130	9550	9550	9550	9550	0
285	20240625	151500	48280130	9550	9560	9560	9550	14
286	20240625	151400	48146420	9560	9560	9560	9560	11
287	20240625	151300	48041260	9560	9560	9560	9560	0
288	20240625	151200	48041260	9560	9560	9560	9560	1
289	20240625	151100	48031700	9560	9560	9560	9560	0
290	20240625	151000	48031700	9560	9560	9560	9560	0
291	20240625	150900	48031700	9560	9560	9560	9560	0
292	20240625	150800	48031700	9560	9560	9560	9560	0
293	20240625	150700	48031700	9560	9560	9560	9560	0
294	20240625	150600	48031700	9560	9560	9560	9560	1
295	20240625	150500	48022140	9560	9560	9560	9560	0
296	20240625	150400	48022140	9560	9560	9560	9560	0
297	20240625	150300	48022140	9560	9560	9560	9560	0
298	20240625	150200	48022140	9560	9560	9560	9560	0
299	20240625	150100	48022140	9560	9560	9560	9560	0
300	20240625	150000	48022140	9560	9560	9560	9560	0
301	20240625	145900	48022140	9560	9560	9560	9560	0
302	20240625	145800	48022140	9560	9560	9560	9560	0
303	20240625	145700	48022140	9560	9560	9560	9560	0
304	20240625	145600	48022140	9560	9560	9560	9560	0
305	20240625	145500	48022140	9560	9560	9560	9560	0
306	20240625	145400	48022140	9560	9560	9560	9560	0
307	20240625	145300	48022140	9560	9560	9560	9560	1
308	20240625	145200	48012580	9560	9560	9560	9560	0
309	20240625	145100	48012580	9560	9560	9560	9560	0
310	20240625	145000	48012580	9560	9560	9560	9560	0
311	20240625	144900	48012580	9560	9560	9560	9560	0
312	20240625	144800	48012580	9560	9560	9560	9560	0
313	20240625	144700	48012580	9560	9560	9560	9560	6
314	20240625	144600	47955220	9550	9550	9550	9550	0
315	20240625	144500	47955220	9550	9550	9550	9550	0
316	20240625	144400	47955220	9550	9550	9550	9550	5
317	20240625	144300	47907470	9560	9560	9560	9560	0
318	20240625	144200	47907470	9560	9560	9560	9560	0
319	20240625	144100	47907470	9560	9560	9560	9560	0
320	20240625	144000	47907470	9560	9560	9560	9560	0
321	20240625	143900	47907470	9560	9560	9560	9560	0
322	20240625	143800	47907470	9560	9560	9560	9560	0
323	20240625	143700	47907470	9560	9560	9560	9560	9
324	20240625	143600	47821430	9560	9560	9560	9560	0
325	20240625	143500	47821430	9560	9560	9560	9560	0
326	20240625	143400	47821430	9560	9560	9560	9560	0
327	20240625	143300	47821430	9560	9560	9560	9560	0
328	20240625	143200	47821430	9560	9560	9560	9560	0
329	20240625	143100	47821430	9560	9560	9560	9560	0
330	20240625	143000	47821430	9560	9560	9560	9560	0
331	20240625	142900	47821430	9560	9560	9560	9560	0
332	20240625	142800	47821430	9560	9560	9560	9560	1
333	20240625	142700	47811870	9560	9560	9560	9560	0
334	20240625	142600	47811870	9560	9560	9560	9560	0
335	20240625	142500	47811870	9560	9560	9560	9560	0
336	20240625	142400	47811870	9560	9560	9560	9560	0
337	20240625	142300	47811870	9560	9560	9560	9560	0
338	20240625	142200	47811870	9560	9560	9560	9560	0
339	20240625	142100	47811870	9560	9560	9560	9560	0
340	20240625	142000	47811870	9560	9560	9560	9560	0
341	20240625	141900	47811870	9560	9560	9560	9560	0
342	20240625	141800	47811870	9560	9560	9560	9560	0
343	20240625	141700	47811870	9560	9560	9560	9560	0
344	20240625	141600	47811870	9560	9560	9560	9560	0
345	20240625	141500	47811870	9560	9560	9560	9560	0
346	20240625	141400	47811870	9560	9560	9560	9560	0
347	20240625	141300	47811870	9560	9560	9560	9560	0
348	20240625	141200	47811870	9560	9560	9560	9560	0
349	20240625	141100	47811870	9560	9560	9560	9560	1
350	20240625	141000	47802310	9560	9560	9560	9560	1
351	20240625	140900	47792750	9570	9570	9570	9570	0
352	20240625	140800	47792750	9570	9570	9570	9570	0
353	20240625	140700	47792750	9570	9570	9570	9570	0
354	20240625	140600	47792750	9570	9570	9570	9570	0
355	20240625	140500	47792750	9570	9570	9570	9570	0
356	20240625	140400	47792750	9570	9570	9570	9570	0
357	20240625	140300	47792750	9570	9570	9570	9570	0
358	20240625	140200	47792750	9570	9570	9570	9570	0
359	20240625	140100	47792750	9570	9570	9570	9570	0
360	20240625	140000	47792750	9570	9570	9570	9570	0
361	20240625	135900	47792750	9570	9570	9570	9570	0
362	20240625	135800	47792750	9570	9570	9570	9570	0
363	20240625	135700	47792750	9570	9570	9570	9570	0
364	20240625	135600	47792750	9570	9570	9570	9570	0
365	20240625	135500	47792750	9570	9570	9570	9570	0
366	20240625	135400	47792750	9570	9570	9570	9570	1
367	20240625	135300	47783180	9510	9510	9510	9510	0
368	20240625	135200	47783180	9510	9510	9510	9510	0
369	20240625	135100	47783180	9510	9530	9530	9510	230
370	20240625	135000	45595480	9550	9550	9550	9550	0
371	20240625	134900	45595480	9550	9550	9550	9550	50
372	20240625	134800	45117980	9570	9570	9570	9570	0
373	20240625	134700	45117980	9570	9570	9570	9570	0
374	20240625	134600	45117980	9570	9570	9570	9570	0
375	20240625	134500	45117980	9570	9570	9570	9570	0
376	20240625	134400	45117980	9570	9560	9570	9560	6
377	20240625	134300	45060610	9550	9550	9550	9550	0
378	20240625	134200	45060610	9550	9550	9550	9550	0
379	20240625	134100	45060610	9550	9550	9550	9550	0
380	20240625	134000	45060610	9550	9550	9550	9550	0
381	20240625	133900	45060610	9550	9550	9550	9550	0
382	20240625	133800	45060610	9550	9550	9550	9550	0
383	20240625	133700	45060610	9550	9550	9550	9550	0
384	20240625	133600	45060610	9550	9550	9550	9550	0
385	20240625	133500	45060610	9550	9550	9550	9550	0
386	20240625	133400	45060610	9550	9550	9550	9550	0
387	20240625	133300	45060610	9550	9550	9550	9550	0
388	20240625	133200	45060610	9550	9550	9550	9550	0
389	20240625	133100	45060610	9550	9550	9550	9550	0
390	20240625	133000	45060610	9550	9550	9550	9550	0
391	20240625	132900	45060610	9550	9550	9550	9550	0
392	20240625	132800	45060610	9550	9550	9550	9550	0
393	20240625	132700	45060610	9550	9550	9550	9550	0
394	20240625	132600	45060610	9550	9550	9550	9550	0
395	20240625	132500	45060610	9550	9550	9550	9550	0
396	20240625	132400	45060610	9550	9550	9550	9550	0
397	20240625	132300	45060610	9550	9550	9550	9550	0
398	20240625	132200	45060610	9550	9550	9550	9550	0
399	20240625	132100	45060610	9550	9550	9550	9550	0
400	20240625	132000	45060610	9550	9550	9550	9550	0
401	20240625	131900	45060610	9550	9550	9550	9550	0
402	20240625	131800	45060610	9550	9550	9550	9550	0
403	20240625	131700	45060610	9550	9550	9550	9550	0
404	20240625	131600	45060610	9550	9550	9550	9550	0
405	20240625	131500	45060610	9550	9550	9550	9550	0
406	20240625	131400	45060610	9550	9550	9550	9550	0
407	20240625	131300	45060610	9550	9550	9550	9550	0
408	20240625	131200	45060610	9550	9550	9550	9550	0
409	20240625	131100	45060610	9550	9550	9550	9550	0
410	20240625	131000	45060610	9550	9550	9550	9550	0
411	20240625	130900	45060610	9550	9550	9550	9550	0
412	20240625	130800	45060610	9550	9550	9550	9550	2
413	20240625	130700	45041510	9550	9550	9550	9550	0
414	20240625	130600	45041510	9550	9550	9550	9550	0
415	20240625	130500	45041510	9550	9550	9550	9550	0
416	20240625	130400	45041510	9550	9550	9550	9550	0
417	20240625	130300	45041510	9550	9550	9550	9550	0
418	20240625	130200	45041510	9550	9550	9550	9550	0
419	20240625	130100	45041510	9550	9550	9550	9550	0
420	20240625	130000	45041510	9550	9550	9550	9550	0
421	20240625	125900	45041510	9550	9550	9550	9550	0
422	20240625	125800	45041510	9550	9550	9550	9550	0
423	20240625	125700	45041510	9550	9550	9550	9550	0
424	20240625	125600	45041510	9550	9550	9550	9550	0
425	20240625	125500	45041510	9550	9550	9550	9550	0
426	20240625	125400	45041510	9550	9550	9550	9550	0
427	20240625	125300	45041510	9550	9550	9550	9550	0
428	20240625	125200	45041510	9550	9550	9550	9550	0
429	20240625	125100	45041510	9550	9550	9550	9550	0
430	20240625	125000	45041510	9550	9550	9550	9550	0
431	20240625	124900	45041510	9550	9550	9550	9550	2
432	20240625	124800	45022410	9550	9550	9550	9550	0
433	20240625	124700	45022410	9550	9550	9550	9550	0
434	20240625	124600	45022410	9550	9550	9550	9550	0
435	20240625	124500	45022410	9550	9550	9550	9550	6
436	20240625	124400	44965110	9550	9550	9550	9550	0
437	20240625	124300	44965110	9550	9550	9550	9550	0
438	20240625	124200	44965110	9550	9550	9550	9550	0
439	20240625	124100	44965110	9550	9550	9550	9550	0
440	20240625	124000	44965110	9550	9550	9550	9550	0
441	20240625	123900	44965110	9550	9550	9550	9550	0
442	20240625	123800	44965110	9550	9550	9550	9550	0
443	20240625	123700	44965110	9550	9550	9550	9550	0
444	20240625	123600	44965110	9550	9550	9550	9550	0
445	20240625	123500	44965110	9550	9550	9550	9550	0
446	20240625	123400	44965110	9550	9550	9550	9550	0
447	20240625	123300	44965110	9550	9550	9550	9550	0
448	20240625	123200	44965110	9550	9550	9550	9550	1
449	20240625	123100	44955560	9540	9540	9540	9540	0
450	20240625	123000	44955560	9540	9540	9540	9540	3
451	20240625	122900	44926940	9540	9540	9540	9540	0
452	20240625	122800	44926940	9540	9540	9540	9540	0
453	20240625	122700	44926940	9540	9540	9540	9540	0
454	20240625	122600	44926940	9540	9540	9540	9540	0
455	20240625	122500	44926940	9540	9540	9540	9540	0
456	20240625	122400	44926940	9540	9540	9540	9540	0
457	20240625	122300	44926940	9540	9540	9540	9540	0
458	20240625	122200	44926940	9540	9540	9540	9540	0
459	20240625	122100	44926940	9540	9540	9540	9540	1
460	20240625	122000	44917400	9540	9540	9540	9540	1
461	20240625	121900	44907860	9540	9540	9540	9540	0
462	20240625	121800	44907860	9540	9540	9540	9540	0
463	20240625	121700	44907860	9540	9540	9540	9540	6
464	20240625	121600	44850620	9540	9540	9540	9540	0
465	20240625	121500	44850620	9540	9540	9540	9540	0
466	20240625	121400	44850620	9540	9540	9540	9540	0
467	20240625	121300	44850620	9540	9540	9540	9540	0
468	20240625	121200	44850620	9540	9540	9540	9540	0
469	20240625	121100	44850620	9540	9540	9540	9540	0
470	20240625	121000	44850620	9540	9540	9540	9540	0
471	20240625	120900	44850620	9540	9540	9540	9540	0
472	20240625	120800	44850620	9540	9540	9540	9540	0
473	20240625	120700	44850620	9540	9540	9540	9540	0
474	20240625	120600	44850620	9540	9540	9540	9540	0
475	20240625	120500	44850620	9540	9540	9540	9540	0
476	20240625	120400	44850620	9540	9540	9540	9540	0
477	20240625	120300	44850620	9540	9540	9540	9540	1
478	20240625	120200	44841080	9610	9610	9610	9610	0
479	20240625	120100	44841080	9610	9610	9610	9610	0
480	20240625	120000	44841080	9610	9610	9610	9610	0
481	20240625	115900	44841080	9610	9610	9610	9610	0
482	20240625	115800	44841080	9610	9610	9610	9610	0
483	20240625	115700	44841080	9610	9610	9610	9610	0
484	20240625	115600	44841080	9610	9610	9610	9610	0
485	20240625	115500	44841080	9610	9610	9610	9610	0
486	20240625	115400	44841080	9610	9610	9610	9610	0
487	20240625	115300	44841080	9610	9610	9610	9610	0
488	20240625	115200	44841080	9610	9610	9610	9610	0
489	20240625	115100	44841080	9610	9610	9610	9610	0
490	20240625	115000	44841080	9610	9610	9610	9610	0
491	20240625	114900	44841080	9610	9610	9610	9610	0
492	20240625	114800	44841080	9610	9610	9610	9610	0
493	20240625	114700	44841080	9610	9610	9610	9610	0
494	20240625	114600	44841080	9610	9610	9610	9610	0
495	20240625	114500	44841080	9610	9610	9610	9610	0
496	20240625	114400	44841080	9610	9610	9610	9610	0
497	20240625	114300	44841080	9610	9610	9610	9610	0
498	20240625	114200	44841080	9610	9610	9610	9610	0
499	20240625	114100	44841080	9610	9610	9610	9610	0
500	20240625	114000	44841080	9610	9610	9610	9610	0
501	20240625	113900	44841080	9610	9610	9610	9610	0
502	20240625	113800	44841080	9610	9610	9610	9610	0
503	20240625	113700	44841080	9610	9610	9610	9610	0
504	20240625	113600	44841080	9610	9610	9610	9610	0
505	20240625	113500	44841080	9610	9610	9610	9610	0
506	20240625	113400	44841080	9610	9610	9610	9610	0
507	20240625	113300	44841080	9610	9610	9610	9610	0
508	20240625	113200	44841080	9610	9610	9610	9610	0
509	20240625	113100	44841080	9610	9610	9610	9610	0
510	20240625	113000	44841080	9610	9610	9610	9610	0
511	20240625	112900	44841080	9610	9610	9610	9610	1
512	20240625	112800	44831470	9610	9610	9610	9610	0
513	20240625	112700	44831470	9610	9610	9610	9610	0
514	20240625	112600	44831470	9610	9610	9610	9610	0
515	20240625	112500	44831470	9610	9610	9610	9610	0
516	20240625	112400	44831470	9610	9610	9610	9610	0
517	20240625	112300	44831470	9610	9610	9610	9610	0
518	20240625	112200	44831470	9610	9610	9610	9610	0
519	20240625	112100	44831470	9610	9610	9610	9610	10
520	20240625	112000	44735370	9620	9620	9620	9620	0
521	20240625	111900	44735370	9620	9620	9620	9620	0
522	20240625	111800	44735370	9620	9620	9620	9620	0
523	20240625	111700	44735370	9620	9620	9620	9620	0
524	20240625	111600	44735370	9620	9620	9620	9620	0
525	20240625	111500	44735370	9620	9620	9620	9620	0
526	20240625	111400	44735370	9620	9620	9620	9620	0
527	20240625	111300	44735370	9620	9620	9620	9620	0
528	20240625	111200	44735370	9620	9620	9620	9620	10
529	20240625	111100	44639170	9500	9500	9500	9500	0
530	20240625	111000	44639170	9500	9600	9600	9500	50
531	20240625	110900	44159520	9600	9600	9600	9600	5
532	20240625	110800	44111520	9600	9600	9600	9600	0
533	20240625	110700	44111520	9600	9600	9600	9600	0
534	20240625	110600	44111520	9600	9600	9600	9600	5
535	20240625	110500	44063520	9600	9600	9600	9600	0
536	20240625	110400	44063520	9600	9600	9600	9600	200
537	20240625	110300	42143520	9600	9600	9600	9600	0
538	20240625	110200	42143520	9600	9600	9600	9600	0
539	20240625	110100	42143520	9600	9550	9600	9550	371
540	20240625	110000	38586210	9500	9500	9500	9500	0
541	20240625	105900	38586210	9500	9500	9500	9500	0
542	20240625	105800	38586210	9500	9500	9500	9500	0
543	20240625	105700	38586210	9500	9500	9500	9500	0
544	20240625	105600	38586210	9500	9500	9500	9500	0
545	20240625	105500	38586210	9500	9500	9500	9500	0
546	20240625	105400	38586210	9500	9500	9500	9500	0
547	20240625	105300	38586210	9500	9500	9500	9500	0
548	20240625	105200	38586210	9500	9500	9500	9500	0
549	20240625	105100	38586210	9500	9500	9500	9500	0
550	20240625	105000	38586210	9500	9500	9500	9500	0
551	20240625	104900	38586210	9500	9500	9500	9500	5
552	20240625	104800	38538710	9500	9500	9500	9500	0
553	20240625	104700	38538710	9500	9500	9500	9500	0
554	20240625	104600	38538710	9500	9500	9500	9500	0
555	20240625	104500	38538710	9500	9500	9500	9500	0
556	20240625	104400	38538710	9500	9500	9500	9500	0
557	20240625	104300	38538710	9500	9500	9500	9500	0
558	20240625	104200	38538710	9500	9500	9500	9500	11
559	20240625	104100	38434210	9500	9500	9500	9500	0
560	20240625	104000	38434210	9500	9500	9500	9500	0
561	20240625	103900	38434210	9500	9500	9500	9500	0
562	20240625	103800	38434210	9500	9500	9500	9500	0
563	20240625	103700	38434210	9500	9500	9500	9500	0
564	20240625	103600	38434210	9500	9500	9500	9500	0
565	20240625	103500	38434210	9500	9500	9500	9500	0
566	20240625	103400	38434210	9500	9500	9500	9500	0
567	20240625	103300	38434210	9500	9500	9500	9500	0
568	20240625	103200	38434210	9500	9500	9500	9500	0
569	20240625	103100	38434210	9500	9500	9500	9500	0
570	20240625	103000	38434210	9500	9500	9500	9500	0
571	20240625	102900	38434210	9500	9500	9500	9500	0
572	20240625	102800	38434210	9500	9500	9500	9500	0
573	20240625	102700	38434210	9500	9500	9500	9500	0
574	20240625	102600	38434210	9500	9500	9500	9500	0
575	20240625	102500	38434210	9500	9500	9500	9500	0
576	20240625	102400	38434210	9500	9500	9500	9500	0
577	20240625	102300	38434210	9500	9530	9530	9500	107
578	20240625	102200	37416030	9530	9530	9530	9530	0
579	20240625	102100	37416030	9530	9530	9530	9530	1
580	20240625	102000	37406500	9530	9530	9530	9530	3
581	20240625	101900	37377910	9530	9530	9530	9530	3
582	20240625	101800	37349320	9550	9550	9550	9550	10
583	20240625	101700	37253820	9550	9510	9550	9510	31
584	20240625	101600	36957810	9560	9560	9560	9560	0
585	20240625	101500	36957810	9560	9560	9560	9560	0
586	20240625	101400	36957810	9560	9560	9560	9560	0
587	20240625	101300	36957810	9560	9560	9560	9560	0
588	20240625	101200	36957810	9560	9560	9560	9560	0
589	20240625	101100	36957810	9560	9560	9560	9560	10
590	20240625	101000	36862210	9560	9480	9560	9480	10
591	20240625	100900	36766710	9460	9460	9460	9460	0
592	20240625	100800	36766710	9460	9460	9460	9460	0
593	20240625	100700	36766710	9460	9480	9480	9460	50
594	20240625	100600	36293340	9470	9470	9470	9470	0
595	20240625	100500	36293340	9470	9470	9470	9470	17
596	20240625	100400	36132350	9480	9500	9500	9480	2
597	20240625	100300	36113370	9600	9600	9600	9600	0
598	20240625	100200	36113370	9600	9600	9600	9600	0
599	20240625	100100	36113370	9600	9600	9600	9600	0
600	20240625	100000	36113370	9600	9600	9600	9600	0
601	20240625	095900	36113370	9600	9600	9600	9600	0
602	20240625	095800	36113370	9600	9600	9600	9600	0
603	20240625	095700	36113370	9600	9600	9600	9600	0
604	20240625	095600	36113370	9600	9600	9600	9600	0
605	20240625	095500	36113370	9600	9600	9600	9600	0
606	20240625	095400	36113370	9600	9600	9600	9600	0
607	20240625	095300	36113370	9600	9600	9600	9600	0
608	20240625	095200	36113370	9600	9600	9600	9600	0
609	20240625	095100	36113370	9600	9600	9600	9600	4
610	20240625	095000	36074970	9600	9600	9600	9600	0
611	20240625	094900	36074970	9600	9600	9600	9600	0
612	20240625	094800	36074970	9600	9600	9600	9600	1
613	20240625	094700	36065370	9600	9600	9600	9600	1
614	20240625	094600	36055770	9600	9600	9600	9600	8
615	20240625	094500	35978970	9610	9420	9610	9420	24
616	20240625	094400	35748670	9410	9410	9410	9410	0
617	20240625	094300	35748670	9410	9400	9410	9400	128
618	20240625	094200	34544300	9410	9410	9410	9410	0
619	20240625	094100	34544300	9410	9410	9410	9410	0
620	20240625	094000	34544300	9410	9410	9410	9410	0
621	20240625	093900	34544300	9410	9400	9410	9400	20
622	20240625	093800	34356200	9400	9400	9400	9400	10
623	20240625	093700	34262200	9410	9410	9410	9410	0
624	20240625	093600	34262200	9410	9410	9410	9410	0
625	20240625	093500	34262200	9410	9410	9410	9410	0
626	20240625	093400	34262200	9410	9410	9410	9410	0
627	20240625	093300	34262200	9410	9410	9410	9410	0
628	20240625	093200	34262200	9410	9400	9410	9400	100
629	20240625	093100	33321210	9410	9410	9410	9410	0
630	20240625	093000	33321210	9410	9410	9410	9410	1
631	20240625	092900	33311800	9350	9370	9370	9350	161
632	20240625	092800	31804200	9360	9410	9410	9350	35
633	20240625	092700	31475900	9410	9410	9410	9410	1
634	20240625	092600	31466490	9410	9410	9410	9410	40
635	20240625	092500	31090090	9410	9410	9410	9410	1
636	20240625	092400	31080680	9400	9400	9400	9400	22
637	20240625	092300	30873880	9400	9410	9410	9400	50
638	20240625	092200	30403860	9400	9480	9480	9400	553
639	20240625	092100	25201460	9490	9490	9490	9490	28
640	20240625	092000	24935740	9490	9460	9490	9450	10
641	20240625	091900	24840980	9490	9440	9630	9440	1633
642	20240625	091800	9423650	9260	9260	9260	9260	0
643	20240625	091700	9423650	9260	9260	9260	9260	0
644	20240625	091600	9423650	9260	9700	9800	9260	502
645	20240625	091500	4669700	9940	9940	9940	9940	0
646	20240625	091400	4669700	9940	9940	9940	9940	0
647	20240625	091300	4669700	9940	9940	9940	9940	0
648	20240625	091200	4669700	9940	9940	9940	9940	0
649	20240625	091100	4669700	9940	9940	9940	9940	0
650	20240625	091000	4669700	9940	9860	9940	9860	110
651	20240625	090900	3581730	9860	9860	9860	9860	1
652	20240625	090800	3571870	9890	9890	9890	9890	0
653	20240625	090700	3571870	9890	9890	9890	9890	0
654	20240625	090600	3571870	9890	9890	9890	9890	0
655	20240625	090500	3571870	9890	9890	9890	9890	0
656	20240625	090400	3571870	9890	9890	9890	9890	0
657	20240625	090300	3571870	9890	9890	9890	9890	0
658	20240625	090200	3571870	9890	9890	9890	9890	1
659	20240625	090100	3561980	9680	9720	9720	9670	174
660	20240625	090000	1875520	9950	9750	9950	9750	192