KissMeData/134060/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202300	18192580	5260	5260	5260	5260	18
3	20240625	202200	18192580	5260	5260	5260	5260	0
4	20240625	202100	18192580	5260	5260	5260	5260	0
5	20240625	202000	18192580	5260	5260	5260	5260	0
6	20240625	201900	18192580	5260	5260	5260	5260	0
7	20240625	201800	18192580	5260	5260	5260	5260	0
8	20240625	201700	18192580	5260	5260	5260	5260	0
9	20240625	201600	18192580	5260	5260	5260	5260	0
10	20240625	201500	18192580	5260	5260	5260	5260	0
11	20240625	201400	18192580	5260	5260	5260	5260	0
12	20240625	201300	18192580	5260	5260	5260	5260	0
13	20240625	201200	18192580	5260	5260	5260	5260	0
14	20240625	201100	18192580	5260	5260	5260	5260	0
15	20240625	201000	18192580	5260	5260	5260	5260	0
16	20240625	200900	18192580	5260	5260	5260	5260	0
17	20240625	200800	18192580	5260	5260	5260	5260	0
18	20240625	200700	18192580	5260	5260	5260	5260	0
19	20240625	200600	18192580	5260	5260	5260	5260	0
20	20240625	200500	18192580	5260	5260	5260	5260	0
21	20240625	200400	18192580	5260	5260	5260	5260	0
22	20240625	200300	18192580	5260	5260	5260	5260	0
23	20240625	200200	18192580	5260	5260	5260	5260	0
24	20240625	200100	18192580	5260	5260	5260	5260	0
25	20240625	200000	18192580	5260	5260	5260	5260	0
26	20240625	195900	18192580	5260	5260	5260	5260	0
27	20240625	195800	18192580	5260	5260	5260	5260	0
28	20240625	195700	18192580	5260	5260	5260	5260	0
29	20240625	195600	18192580	5260	5260	5260	5260	0
30	20240625	195500	18192580	5260	5260	5260	5260	0
31	20240625	195400	18192580	5260	5260	5260	5260	0
32	20240625	195300	18192580	5260	5260	5260	5260	18
33	20240625	195200	18192580	5260	5260	5260	5260	0
34	20240625	195100	18192580	5260	5260	5260	5260	0
35	20240625	195000	18192580	5260	5260	5260	5260	0
36	20240625	194900	18192580	5260	5260	5260	5260	0
37	20240625	194800	18192580	5260	5260	5260	5260	0
38	20240625	194700	18192580	5260	5260	5260	5260	0
39	20240625	194600	18192580	5260	5260	5260	5260	0
40	20240625	194500	18192580	5260	5260	5260	5260	0
41	20240625	194400	18192580	5260	5260	5260	5260	0
42	20240625	194300	18192580	5260	5260	5260	5260	0
43	20240625	194200	18192580	5260	5260	5260	5260	0
44	20240625	194100	18192580	5260	5260	5260	5260	0
45	20240625	194000	18192580	5260	5260	5260	5260	0
46	20240625	193900	18192580	5260	5260	5260	5260	0
47	20240625	193800	18192580	5260	5260	5260	5260	0
48	20240625	193700	18192580	5260	5260	5260	5260	0
49	20240625	193600	18192580	5260	5260	5260	5260	0
50	20240625	193500	18192580	5260	5260	5260	5260	0
51	20240625	193400	18192580	5260	5260	5260	5260	0
52	20240625	193300	18192580	5260	5260	5260	5260	0
53	20240625	193200	18192580	5260	5260	5260	5260	0
54	20240625	193100	18192580	5260	5260	5260	5260	0
55	20240625	193000	18192580	5260	5260	5260	5260	0
56	20240625	192900	18192580	5260	5260	5260	5260	0
57	20240625	192800	18192580	5260	5260	5260	5260	0
58	20240625	192700	18192580	5260	5260	5260	5260	0
59	20240625	192600	18192580	5260	5260	5260	5260	0
60	20240625	192500	18192580	5260	5260	5260	5260	0
61	20240625	192400	18192580	5260	5260	5260	5260	0
62	20240625	192300	18192580	5260	5260	5260	5260	18
63	20240625	192200	18192580	5260	5260	5260	5260	0
64	20240625	192100	18192580	5260	5260	5260	5260	0
65	20240625	192000	18192580	5260	5260	5260	5260	0
66	20240625	191900	18192580	5260	5260	5260	5260	0
67	20240625	191800	18192580	5260	5260	5260	5260	0
68	20240625	191700	18192580	5260	5260	5260	5260	0
69	20240625	191600	18192580	5260	5260	5260	5260	0
70	20240625	191500	18192580	5260	5260	5260	5260	0
71	20240625	191400	18192580	5260	5260	5260	5260	0
72	20240625	191300	18192580	5260	5260	5260	5260	0
73	20240625	191200	18192580	5260	5260	5260	5260	0
74	20240625	191100	18192580	5260	5260	5260	5260	0
75	20240625	191000	18192580	5260	5260	5260	5260	0
76	20240625	190900	18192580	5260	5260	5260	5260	0
77	20240625	190800	18192580	5260	5260	5260	5260	0
78	20240625	190700	18192580	5260	5260	5260	5260	0
79	20240625	190600	18192580	5260	5260	5260	5260	0
80	20240625	190500	18192580	5260	5260	5260	5260	0
81	20240625	190400	18192580	5260	5260	5260	5260	0
82	20240625	190300	18192580	5260	5260	5260	5260	0
83	20240625	190200	18192580	5260	5260	5260	5260	0
84	20240625	190100	18192580	5260	5260	5260	5260	0
85	20240625	190000	18192580	5260	5260	5260	5260	0
86	20240625	185900	18192580	5260	5260	5260	5260	0
87	20240625	185800	18192580	5260	5260	5260	5260	0
88	20240625	185700	18192580	5260	5260	5260	5260	0
89	20240625	185600	18192580	5260	5260	5260	5260	0
90	20240625	185500	18192580	5260	5260	5260	5260	0
91	20240625	185400	18192580	5260	5260	5260	5260	0
92	20240625	185300	18192580	5260	5260	5260	5260	18
93	20240625	185200	18192580	5260	5260	5260	5260	0
94	20240625	185100	18192580	5260	5260	5260	5260	0
95	20240625	185000	18192580	5260	5260	5260	5260	0
96	20240625	184900	18192580	5260	5260	5260	5260	0
97	20240625	184800	18192580	5260	5260	5260	5260	0
98	20240625	184700	18192580	5260	5260	5260	5260	0
99	20240625	184600	18192580	5260	5260	5260	5260	0
100	20240625	184500	18192580	5260	5260	5260	5260	0
101	20240625	184400	18192580	5260	5260	5260	5260	0
102	20240625	184300	18192580	5260	5260	5260	5260	0
103	20240625	184200	18192580	5260	5260	5260	5260	0
104	20240625	184100	18192580	5260	5260	5260	5260	0
105	20240625	184000	18192580	5260	5260	5260	5260	0
106	20240625	183900	18192580	5260	5260	5260	5260	0
107	20240625	183800	18192580	5260	5260	5260	5260	0
108	20240625	183700	18192580	5260	5260	5260	5260	0
109	20240625	183600	18192580	5260	5260	5260	5260	0
110	20240625	183500	18192580	5260	5260	5260	5260	0
111	20240625	183400	18192580	5260	5260	5260	5260	0
112	20240625	183300	18192580	5260	5260	5260	5260	0
113	20240625	183200	18192580	5260	5260	5260	5260	0
114	20240625	183100	18192580	5260	5260	5260	5260	0
115	20240625	183000	18192580	5260	5260	5260	5260	0
116	20240625	182900	18192580	5260	5260	5260	5260	0
117	20240625	182800	18192580	5260	5260	5260	5260	0
118	20240625	182700	18192580	5260	5260	5260	5260	0
119	20240625	182600	18192580	5260	5260	5260	5260	0
120	20240625	182500	18192580	5260	5260	5260	5260	0
121	20240625	182400	18192580	5260	5260	5260	5260	0
122	20240625	182300	18192580	5260	5260	5260	5260	18
123	20240625	182200	18192580	5260	5260	5260	5260	0
124	20240625	182100	18192580	5260	5260	5260	5260	0
125	20240625	182000	18192580	5260	5260	5260	5260	0
126	20240625	181900	18192580	5260	5260	5260	5260	0
127	20240625	181800	18192580	5260	5260	5260	5260	0
128	20240625	181700	18192580	5260	5260	5260	5260	0
129	20240625	181600	18192580	5260	5260	5260	5260	0
130	20240625	181500	18192580	5260	5260	5260	5260	0
131	20240625	181400	18192580	5260	5260	5260	5260	0
132	20240625	181300	18192580	5260	5260	5260	5260	0
133	20240625	181200	18192580	5260	5260	5260	5260	0
134	20240625	181100	18192580	5260	5260	5260	5260	0
135	20240625	181000	18192580	5260	5260	5260	5260	0
136	20240625	180900	18192580	5260	5260	5260	5260	0
137	20240625	180800	18192580	5260	5260	5260	5260	0
138	20240625	180700	18192580	5260	5260	5260	5260	0
139	20240625	180600	18192580	5260	5260	5260	5260	0
140	20240625	180500	18192580	5260	5260	5260	5260	0
141	20240625	180400	18192580	5260	5260	5260	5260	0
142	20240625	180300	18192580	5260	5260	5260	5260	0
143	20240625	180200	18192580	5260	5260	5260	5260	0
144	20240625	180100	18192580	5260	5260	5260	5260	0
145	20240625	180000	18192580	5260	5260	5260	5260	0
146	20240625	175900	18192580	5260	5260	5260	5260	0
147	20240625	175800	18192580	5260	5260	5260	5260	0
148	20240625	175700	18192580	5260	5260	5260	5260	0
149	20240625	175600	18192580	5260	5260	5260	5260	0
150	20240625	175500	18192580	5260	5260	5260	5260	0
151	20240625	175400	18192580	5260	5260	5260	5260	0
152	20240625	175300	18192580	5260	5260	5260	5260	18
153	20240625	175200	18192580	5260	5260	5260	5260	0
154	20240625	175100	18192580	5260	5260	5260	5260	0
155	20240625	175000	18192580	5260	5260	5260	5260	0
156	20240625	174900	18192580	5260	5260	5260	5260	0
157	20240625	174800	18192580	5260	5260	5260	5260	0
158	20240625	174700	18192580	5260	5260	5260	5260	0
159	20240625	174600	18192580	5260	5260	5260	5260	0
160	20240625	174500	18192580	5260	5260	5260	5260	0
161	20240625	174400	18192580	5260	5260	5260	5260	0
162	20240625	174300	18192580	5260	5260	5260	5260	0
163	20240625	174200	18192580	5260	5260	5260	5260	0
164	20240625	174100	18192580	5260	5260	5260	5260	0
165	20240625	174000	18192580	5260	5260	5260	5260	0
166	20240625	173900	18192580	5260	5260	5260	5260	0
167	20240625	173800	18192580	5260	5260	5260	5260	0
168	20240625	173700	18192580	5260	5260	5260	5260	0
169	20240625	173600	18192580	5260	5260	5260	5260	0
170	20240625	173500	18192580	5260	5260	5260	5260	0
171	20240625	173400	18192580	5260	5260	5260	5260	0
172	20240625	173300	18192580	5260	5260	5260	5260	0
173	20240625	173200	18192580	5260	5260	5260	5260	0
174	20240625	173100	18192580	5260	5260	5260	5260	0
175	20240625	173000	18192580	5260	5260	5260	5260	0
176	20240625	172900	18192580	5260	5260	5260	5260	0
177	20240625	172800	18192580	5260	5260	5260	5260	0
178	20240625	172700	18192580	5260	5260	5260	5260	0
179	20240625	172600	18192580	5260	5260	5260	5260	0
180	20240625	172500	18192580	5260	5260	5260	5260	0
181	20240625	172400	18192580	5260	5260	5260	5260	0
182	20240625	172300	18192580	5260	5260	5260	5260	18
183	20240625	172200	18192580	5260	5260	5260	5260	0
184	20240625	172100	18192580	5260	5260	5260	5260	0
185	20240625	172000	18192580	5260	5260	5260	5260	0
186	20240625	171900	18192580	5260	5260	5260	5260	0
187	20240625	171800	18192580	5260	5260	5260	5260	0
188	20240625	171700	18192580	5260	5260	5260	5260	0
189	20240625	171600	18192580	5260	5260	5260	5260	0
190	20240625	171500	18192580	5260	5260	5260	5260	0
191	20240625	171400	18192580	5260	5260	5260	5260	0
192	20240625	171300	18192580	5260	5260	5260	5260	0
193	20240625	171200	18192580	5260	5260	5260	5260	0
194	20240625	171100	18192580	5260	5260	5260	5260	0
195	20240625	171000	18192580	5260	5260	5260	5260	0
196	20240625	170900	18192580	5260	5260	5260	5260	0
197	20240625	170800	18192580	5260	5260	5260	5260	0
198	20240625	170700	18192580	5260	5260	5260	5260	0
199	20240625	170600	18192580	5260	5260	5260	5260	0
200	20240625	170500	18192580	5260	5260	5260	5260	0
201	20240625	170400	18192580	5260	5260	5260	5260	0
202	20240625	170300	18192580	5260	5260	5260	5260	0
203	20240625	170200	18192580	5260	5260	5260	5260	0
204	20240625	170100	18192580	5260	5260	5260	5260	0
205	20240625	170000	18192580	5260	5260	5260	5260	0
206	20240625	165900	18192580	5260	5260	5260	5260	0
207	20240625	165800	18192580	5260	5260	5260	5260	0
208	20240625	165700	18192580	5260	5260	5260	5260	0
209	20240625	165600	18192580	5260	5260	5260	5260	0
210	20240625	165500	18192580	5260	5260	5260	5260	0
211	20240625	165400	18192580	5260	5260	5260	5260	0
212	20240625	165300	18192580	5260	5260	5260	5260	18
213	20240625	165200	18192580	5260	5260	5260	5260	0
214	20240625	165100	18192580	5260	5260	5260	5260	0
215	20240625	165000	18192580	5260	5260	5260	5260	0
216	20240625	164900	18192580	5260	5260	5260	5260	0
217	20240625	164800	18192580	5260	5260	5260	5260	0
218	20240625	164700	18192580	5260	5260	5260	5260	0
219	20240625	164600	18192580	5260	5260	5260	5260	0
220	20240625	164500	18192580	5260	5260	5260	5260	0
221	20240625	164400	18192580	5260	5260	5260	5260	0
222	20240625	164300	18192580	5260	5260	5260	5260	0
223	20240625	164200	18192580	5260	5260	5260	5260	0
224	20240625	164100	18192580	5260	5260	5260	5260	0
225	20240625	164000	18192580	5260	5260	5260	5260	0
226	20240625	163900	18192580	5260	5260	5260	5260	0
227	20240625	163800	18192580	5260	5260	5260	5260	0
228	20240625	163700	18192580	5260	5260	5260	5260	0
229	20240625	163600	18192580	5260	5260	5260	5260	0
230	20240625	163500	18192580	5260	5260	5260	5260	0
231	20240625	163400	18192580	5260	5260	5260	5260	0
232	20240625	163300	18192580	5260	5260	5260	5260	0
233	20240625	163200	18192580	5260	5260	5260	5260	0
234	20240625	163100	18192580	5260	5260	5260	5260	0
235	20240625	163000	18192580	5260	5260	5260	5260	0
236	20240625	162900	18192580	5260	5260	5260	5260	0
237	20240625	162800	18192580	5260	5260	5260	5260	0
238	20240625	162700	18192580	5260	5260	5260	5260	0
239	20240625	162600	18192580	5260	5260	5260	5260	0
240	20240625	162500	18192580	5260	5260	5260	5260	0
241	20240625	162400	18192580	5260	5260	5260	5260	0
242	20240625	162300	18192580	5260	5260	5260	5260	18
243	20240625	162200	18192580	5260	5260	5260	5260	0
244	20240625	162100	18192580	5260	5260	5260	5260	0
245	20240625	162000	18192580	5260	5260	5260	5260	0
246	20240625	161900	18192580	5260	5260	5260	5260	0
247	20240625	161800	18192580	5260	5260	5260	5260	0
248	20240625	161700	18192580	5260	5260	5260	5260	0
249	20240625	161600	18192580	5260	5260	5260	5260	0
250	20240625	161500	18192580	5260	5260	5260	5260	0
251	20240625	161400	18192580	5260	5260	5260	5260	0
252	20240625	161300	18192580	5260	5260	5260	5260	0
253	20240625	161200	18192580	5260	5260	5260	5260	0
254	20240625	161100	18192580	5260	5260	5260	5260	0
255	20240625	161000	18192580	5260	5260	5260	5260	0
256	20240625	160900	18192580	5260	5260	5260	5260	0
257	20240625	160800	18192580	5260	5260	5260	5260	0
258	20240625	160700	18192580	5260	5260	5260	5260	0
259	20240625	160600	18192580	5260	5260	5260	5260	0
260	20240625	160500	18192580	5260	5260	5260	5260	0
261	20240625	160400	18192580	5260	5260	5260	5260	0
262	20240625	160300	18192580	5260	5260	5260	5260	0
263	20240625	160200	18192580	5260	5260	5260	5260	0
264	20240625	160100	18192580	5260	5260	5260	5260	0
265	20240625	160000	18192580	5260	5260	5260	5260	0
266	20240625	155900	18192580	5260	5260	5260	5260	0
267	20240625	155800	18192580	5260	5260	5260	5260	0
268	20240625	155700	18192580	5260	5260	5260	5260	0
269	20240625	155600	18192580	5260	5260	5260	5260	0
270	20240625	155500	18192580	5260	5260	5260	5260	0
271	20240625	155400	18192580	5260	5260	5260	5260	0
272	20240625	155300	18192580	5260	5260	5260	5260	18
273	20240625	155200	18192580	5260	5260	5260	5260	0
274	20240625	155100	18192580	5260	5260	5260	5260	0
275	20240625	155000	18192580	5260	5260	5260	5260	0
276	20240625	154900	18192580	5260	5260	5260	5260	0
277	20240625	154800	18192580	5260	5260	5260	5260	0
278	20240625	154700	18192580	5260	5260	5260	5260	0
279	20240625	154600	18192580	5260	5260	5260	5260	0
280	20240625	154500	18192580	5260	5260	5260	5260	0
281	20240625	154400	18192580	5260	5260	5260	5260	0
282	20240625	154300	18192580	5260	5260	5260	5260	0
283	20240625	154200	18192580	5260	5260	5260	5260	0
284	20240625	154100	18192580	5260	5260	5260	5260	0
285	20240625	154000	18192580	5260	5260	5260	5260	0
286	20240625	153900	18192580	5260	5260	5260	5260	0
287	20240625	153800	18192580	5260	5260	5260	5260	0
288	20240625	153700	18192580	5260	5260	5260	5260	0
289	20240625	153600	18192580	5260	5260	5260	5260	0
290	20240625	153500	18192580	5260	5260	5260	5260	0
291	20240625	153400	18192580	5260	5260	5260	5260	0
292	20240625	153300	18192580	5260	5260	5260	5260	0
293	20240625	153200	18192580	5260	5260	5260	5260	0
294	20240625	153100	18192580	5260	5260	5260	5260	0
295	20240625	153000	18192580	5260	5260	5260	5260	18
296	20240625	152900	18097900	5260	5260	5260	5260	0
297	20240625	152800	18097900	5260	5260	5260	5260	0
298	20240625	152700	18097900	5260	5260	5260	5260	0
299	20240625	152600	18097900	5260	5260	5260	5260	0
300	20240625	152500	18097900	5260	5260	5260	5260	0
301	20240625	152400	18097900	5260	5260	5260	5260	0
302	20240625	152300	18097900	5260	5260	5260	5260	0
303	20240625	152200	18097900	5260	5260	5260	5260	0
304	20240625	152100	18097900	5260	5260	5260	5260	0
305	20240625	152000	18097900	5260	5260	5260	5260	0
306	20240625	151900	18097900	5260	5260	5260	5260	0
307	20240625	151800	18097900	5260	5260	5260	5260	0
308	20240625	151700	18097900	5260	5260	5260	5260	0
309	20240625	151600	18097900	5260	5260	5260	5260	0
310	20240625	151500	18097900	5260	5260	5260	5260	0
311	20240625	151400	18097900	5260	5260	5260	5260	128
312	20240625	151300	17424620	5260	5260	5260	5260	38
313	20240625	151200	17224740	5260	5260	5260	5260	0
314	20240625	151100	17224740	5260	5260	5260	5260	0
315	20240625	151000	17224740	5260	5260	5260	5260	0
316	20240625	150900	17224740	5260	5260	5260	5260	0
317	20240625	150800	17224740	5260	5260	5260	5260	0
318	20240625	150700	17224740	5260	5260	5260	5260	32
319	20240625	150600	17056420	5290	5290	5290	5290	0
320	20240625	150500	17056420	5290	5290	5290	5290	1
321	20240625	150400	17051130	5260	5260	5260	5260	0
322	20240625	150300	17051130	5260	5290	5290	5260	565
323	20240625	150200	14075590	5300	5300	5300	5300	0
324	20240625	150100	14075590	5300	5300	5300	5300	203
325	20240625	150000	12999690	5300	5300	5300	5300	0
326	20240625	145900	12999690	5300	5300	5300	5300	0
327	20240625	145800	12999690	5300	5300	5300	5300	0
328	20240625	145700	12999690	5300	5300	5300	5300	0
329	20240625	145600	12999690	5300	5300	5300	5300	7
330	20240625	145500	12962590	5300	5300	5300	5300	0
331	20240625	145400	12962590	5300	5300	5300	5300	0
332	20240625	145300	12962590	5300	5300	5300	5300	0
333	20240625	145200	12962590	5300	5300	5300	5300	0
334	20240625	145100	12962590	5300	5300	5300	5300	18
335	20240625	145000	12867190	5290	5290	5290	5290	0
336	20240625	144900	12867190	5290	5290	5290	5290	0
337	20240625	144800	12867190	5290	5290	5290	5290	0
338	20240625	144700	12867190	5290	5290	5290	5290	0
339	20240625	144600	12867190	5290	5290	5290	5290	0
340	20240625	144500	12867190	5290	5290	5290	5290	0
341	20240625	144400	12867190	5290	5290	5290	5290	0
342	20240625	144300	12867190	5290	5290	5290	5290	0
343	20240625	144200	12867190	5290	5290	5290	5290	0
344	20240625	144100	12867190	5290	5290	5290	5290	0
345	20240625	144000	12867190	5290	5290	5290	5290	0
346	20240625	143900	12867190	5290	5290	5290	5290	0
347	20240625	143800	12867190	5290	5290	5290	5290	0
348	20240625	143700	12867190	5290	5290	5290	5290	0
349	20240625	143600	12867190	5290	5290	5290	5290	0
350	20240625	143500	12867190	5290	5290	5290	5290	0
351	20240625	143400	12867190	5290	5290	5290	5290	0
352	20240625	143300	12867190	5290	5290	5290	5290	0
353	20240625	143200	12867190	5290	5290	5290	5290	0
354	20240625	143100	12867190	5290	5290	5290	5290	0
355	20240625	143000	12867190	5290	5290	5290	5290	0
356	20240625	142900	12867190	5290	5290	5290	5290	0
357	20240625	142800	12867190	5290	5290	5290	5290	0
358	20240625	142700	12867190	5290	5290	5290	5290	0
359	20240625	142600	12867190	5290	5290	5290	5290	0
360	20240625	142500	12867190	5290	5290	5290	5290	0
361	20240625	142400	12867190	5290	5290	5290	5290	0
362	20240625	142300	12867190	5290	5290	5290	5290	0
363	20240625	142200	12867190	5290	5290	5290	5290	0
364	20240625	142100	12867190	5290	5290	5290	5290	0
365	20240625	142000	12867190	5290	5290	5290	5290	0
366	20240625	141900	12867190	5290	5290	5290	5290	0
367	20240625	141800	12867190	5290	5290	5290	5290	0
368	20240625	141700	12867190	5290	5290	5290	5290	0
369	20240625	141600	12867190	5290	5290	5290	5290	0
370	20240625	141500	12867190	5290	5290	5290	5290	0
371	20240625	141400	12867190	5290	5290	5290	5290	0
372	20240625	141300	12867190	5290	5290	5290	5290	0
373	20240625	141200	12867190	5290	5290	5290	5290	0
374	20240625	141100	12867190	5290	5290	5290	5290	0
375	20240625	141000	12867190	5290	5290	5290	5290	0
376	20240625	140900	12867190	5290	5290	5290	5290	0
377	20240625	140800	12867190	5290	5290	5290	5290	0
378	20240625	140700	12867190	5290	5290	5290	5290	0
379	20240625	140600	12867190	5290	5290	5290	5290	0
380	20240625	140500	12867190	5290	5290	5290	5290	0
381	20240625	140400	12867190	5290	5290	5290	5290	0
382	20240625	140300	12867190	5290	5290	5290	5290	0
383	20240625	140200	12867190	5290	5290	5290	5290	0
384	20240625	140100	12867190	5290	5290	5290	5290	0
385	20240625	140000	12867190	5290	5290	5290	5290	0
386	20240625	135900	12867190	5290	5290	5290	5290	0
387	20240625	135800	12867190	5290	5290	5290	5290	0
388	20240625	135700	12867190	5290	5290	5290	5290	0
389	20240625	135600	12867190	5290	5290	5290	5290	0
390	20240625	135500	12867190	5290	5290	5290	5290	0
391	20240625	135400	12867190	5290	5290	5290	5290	0
392	20240625	135300	12867190	5290	5290	5290	5290	0
393	20240625	135200	12867190	5290	5290	5290	5290	0
394	20240625	135100	12867190	5290	5290	5290	5290	0
395	20240625	135000	12867190	5290	5290	5290	5290	0
396	20240625	134900	12867190	5290	5290	5290	5290	0
397	20240625	134800	12867190	5290	5290	5290	5290	0
398	20240625	134700	12867190	5290	5290	5290	5290	0
399	20240625	134600	12867190	5290	5290	5290	5290	25
400	20240625	134500	12734940	5290	5290	5290	5290	0
401	20240625	134400	12734940	5290	5290	5290	5290	0
402	20240625	134300	12734940	5290	5290	5290	5290	0
403	20240625	134200	12734940	5290	5290	5290	5290	0
404	20240625	134100	12734940	5290	5290	5290	5290	0
405	20240625	134000	12734940	5290	5290	5290	5290	0
406	20240625	133900	12734940	5290	5290	5290	5290	0
407	20240625	133800	12734940	5290	5290	5290	5290	0
408	20240625	133700	12734940	5290	5290	5290	5290	0
409	20240625	133600	12734940	5290	5290	5290	5290	0
410	20240625	133500	12734940	5290	5290	5290	5290	0
411	20240625	133400	12734940	5290	5290	5290	5290	0
412	20240625	133300	12734940	5290	5290	5290	5290	0
413	20240625	133200	12734940	5290	5290	5290	5290	0
414	20240625	133100	12734940	5290	5290	5290	5290	0
415	20240625	133000	12734940	5290	5290	5290	5290	0
416	20240625	132900	12734940	5290	5290	5290	5290	0
417	20240625	132800	12734940	5290	5290	5290	5290	0
418	20240625	132700	12734940	5290	5290	5290	5290	0
419	20240625	132600	12734940	5290	5290	5290	5290	0
420	20240625	132500	12734940	5290	5290	5290	5290	0
421	20240625	132400	12734940	5290	5290	5290	5290	0
422	20240625	132300	12734940	5290	5290	5290	5290	0
423	20240625	132200	12734940	5290	5290	5290	5290	0
424	20240625	132100	12734940	5290	5290	5290	5290	0
425	20240625	132000	12734940	5290	5290	5290	5290	0
426	20240625	131900	12734940	5290	5290	5290	5290	0
427	20240625	131800	12734940	5290	5290	5290	5290	0
428	20240625	131700	12734940	5290	5290	5290	5290	0
429	20240625	131600	12734940	5290	5290	5290	5290	0
430	20240625	131500	12734940	5290	5290	5290	5290	0
431	20240625	131400	12734940	5290	5290	5290	5290	0
432	20240625	131300	12734940	5290	5290	5290	5290	0
433	20240625	131200	12734940	5290	5290	5290	5290	0
434	20240625	131100	12734940	5290	5290	5290	5290	7
435	20240625	131000	12697910	5290	5290	5290	5290	0
436	20240625	130900	12697910	5290	5290	5290	5290	0
437	20240625	130800	12697910	5290	5290	5290	5290	0
438	20240625	130700	12697910	5290	5290	5290	5290	0
439	20240625	130600	12697910	5290	5290	5290	5290	0
440	20240625	130500	12697910	5290	5290	5290	5290	0
441	20240625	130400	12697910	5290	5290	5290	5290	0
442	20240625	130300	12697910	5290	5290	5290	5290	0
443	20240625	130200	12697910	5290	5290	5290	5290	0
444	20240625	130100	12697910	5290	5290	5290	5290	0
445	20240625	130000	12697910	5290	5290	5290	5290	180
446	20240625	125900	11745710	5290	5290	5290	5290	0
447	20240625	125800	11745710	5290	5290	5290	5290	0
448	20240625	125700	11745710	5290	5290	5290	5290	0
449	20240625	125600	11745710	5290	5290	5290	5290	0
450	20240625	125500	11745710	5290	5290	5290	5290	13
451	20240625	125400	11676940	5290	5290	5290	5290	0
452	20240625	125300	11676940	5290	5290	5290	5290	0
453	20240625	125200	11676940	5290	5290	5290	5290	0
454	20240625	125100	11676940	5290	5290	5290	5290	0
455	20240625	125000	11676940	5290	5290	5290	5290	0
456	20240625	124900	11676940	5290	5290	5290	5290	0
457	20240625	124800	11676940	5290	5290	5290	5290	0
458	20240625	124700	11676940	5290	5290	5290	5290	7
459	20240625	124600	11639910	5290	5290	5290	5290	0
460	20240625	124500	11639910	5290	5290	5290	5290	0
461	20240625	124400	11639910	5290	5290	5290	5290	0
462	20240625	124300	11639910	5290	5290	5290	5290	0
463	20240625	124200	11639910	5290	5290	5290	5290	0
464	20240625	124100	11639910	5290	5290	5290	5290	0
465	20240625	124000	11639910	5290	5290	5290	5290	100
466	20240625	123900	11110910	5290	5290	5290	5290	0
467	20240625	123800	11110910	5290	5290	5290	5290	0
468	20240625	123700	11110910	5290	5290	5290	5290	0
469	20240625	123600	11110910	5290	5290	5290	5290	0
470	20240625	123500	11110910	5290	5290	5290	5290	0
471	20240625	123400	11110910	5290	5290	5290	5290	0
472	20240625	123300	11110910	5290	5290	5290	5290	0
473	20240625	123200	11110910	5290	5290	5290	5290	0
474	20240625	123100	11110910	5290	5290	5290	5290	0
475	20240625	123000	11110910	5290	5290	5290	5290	0
476	20240625	122900	11110910	5290	5290	5290	5290	0
477	20240625	122800	11110910	5290	5290	5290	5290	0
478	20240625	122700	11110910	5290	5290	5290	5290	0
479	20240625	122600	11110910	5290	5290	5290	5290	0
480	20240625	122500	11110910	5290	5290	5290	5290	0
481	20240625	122400	11110910	5290	5290	5290	5290	0
482	20240625	122300	11110910	5290	5290	5290	5290	0
483	20240625	122200	11110910	5290	5290	5290	5290	0
484	20240625	122100	11110910	5290	5290	5290	5290	0
485	20240625	122000	11110910	5290	5290	5290	5290	0
486	20240625	121900	11110910	5290	5290	5290	5290	0
487	20240625	121800	11110910	5290	5290	5290	5290	0
488	20240625	121700	11110910	5290	5290	5290	5290	0
489	20240625	121600	11110910	5290	5290	5290	5290	0
490	20240625	121500	11110910	5290	5290	5290	5290	0
491	20240625	121400	11110910	5290	5290	5290	5290	0
492	20240625	121300	11110910	5290	5290	5290	5290	0
493	20240625	121200	11110910	5290	5290	5290	5290	0
494	20240625	121100	11110910	5290	5290	5290	5290	0
495	20240625	121000	11110910	5290	5290	5290	5290	0
496	20240625	120900	11110910	5290	5290	5290	5290	0
497	20240625	120800	11110910	5290	5290	5290	5290	46
498	20240625	120700	10867570	5290	5290	5290	5290	0
499	20240625	120600	10867570	5290	5290	5290	5290	0
500	20240625	120500	10867570	5290	5290	5290	5290	0
501	20240625	120400	10867570	5290	5290	5290	5290	0
502	20240625	120300	10867570	5290	5290	5290	5290	0
503	20240625	120200	10867570	5290	5290	5290	5290	46
504	20240625	120100	10624230	5280	5280	5280	5280	0
505	20240625	120000	10624230	5280	5280	5280	5280	0
506	20240625	115900	10624230	5280	5280	5280	5280	0
507	20240625	115800	10624230	5280	5280	5280	5280	0
508	20240625	115700	10624230	5280	5280	5280	5280	0
509	20240625	115600	10624230	5280	5280	5280	5280	0
510	20240625	115500	10624230	5280	5280	5280	5280	0
511	20240625	115400	10624230	5280	5280	5280	5280	0
512	20240625	115300	10624230	5280	5280	5280	5280	0
513	20240625	115200	10624230	5280	5280	5280	5280	0
514	20240625	115100	10624230	5280	5280	5280	5280	0
515	20240625	115000	10624230	5280	5280	5280	5280	0
516	20240625	114900	10624230	5280	5280	5280	5280	0
517	20240625	114800	10624230	5280	5280	5280	5280	0
518	20240625	114700	10624230	5280	5280	5280	5280	0
519	20240625	114600	10624230	5280	5280	5280	5280	0
520	20240625	114500	10624230	5280	5280	5280	5280	0
521	20240625	114400	10624230	5280	5280	5280	5280	0
522	20240625	114300	10624230	5280	5280	5280	5280	0
523	20240625	114200	10624230	5280	5280	5280	5280	0
524	20240625	114100	10624230	5280	5280	5280	5280	9
525	20240625	114000	10576710	5270	5270	5270	5270	40
526	20240625	113900	10365910	5270	5270	5270	5270	0
527	20240625	113800	10365910	5270	5270	5270	5270	0
528	20240625	113700	10365910	5270	5270	5270	5270	0
529	20240625	113600	10365910	5270	5270	5270	5270	0
530	20240625	113500	10365910	5270	5270	5270	5270	0
531	20240625	113400	10365910	5270	5270	5270	5270	0
532	20240625	113300	10365910	5270	5270	5270	5270	0
533	20240625	113200	10365910	5270	5270	5270	5270	0
534	20240625	113100	10365910	5270	5270	5270	5270	0
535	20240625	113000	10365910	5270	5270	5270	5270	0
536	20240625	112900	10365910	5270	5270	5270	5270	0
537	20240625	112800	10365910	5270	5270	5270	5270	0
538	20240625	112700	10365910	5270	5270	5270	5270	0
539	20240625	112600	10365910	5270	5270	5270	5270	0
540	20240625	112500	10365910	5270	5270	5270	5270	0
541	20240625	112400	10365910	5270	5270	5270	5270	0
542	20240625	112300	10365910	5270	5270	5270	5270	0
543	20240625	112200	10365910	5270	5270	5270	5270	0
544	20240625	112100	10365910	5270	5270	5270	5270	0
545	20240625	112000	10365910	5270	5270	5270	5270	0
546	20240625	111900	10365910	5270	5270	5270	5270	0
547	20240625	111800	10365910	5270	5270	5270	5270	0
548	20240625	111700	10365910	5270	5270	5270	5270	0
549	20240625	111600	10365910	5270	5270	5270	5270	3
550	20240625	111500	10350100	5270	5270	5270	5270	0
551	20240625	111400	10350100	5270	5270	5270	5270	0
552	20240625	111300	10350100	5270	5270	5270	5270	0
553	20240625	111200	10350100	5270	5270	5270	5270	0
554	20240625	111100	10350100	5270	5270	5270	5270	0
555	20240625	111000	10350100	5270	5270	5270	5270	0
556	20240625	110900	10350100	5270	5270	5270	5270	0
557	20240625	110800	10350100	5270	5270	5270	5270	0
558	20240625	110700	10350100	5270	5270	5270	5270	0
559	20240625	110600	10350100	5270	5270	5270	5270	0
560	20240625	110500	10350100	5270	5270	5270	5270	0
561	20240625	110400	10350100	5270	5270	5270	5270	0
562	20240625	110300	10350100	5270	5270	5270	5270	2
563	20240625	110200	10339560	5270	5270	5270	5270	10
564	20240625	110100	10286860	5280	5280	5280	5280	0
565	20240625	110000	10286860	5280	5280	5280	5280	0
566	20240625	105900	10286860	5280	5280	5280	5280	0
567	20240625	105800	10286860	5280	5280	5280	5280	0
568	20240625	105700	10286860	5280	5280	5280	5280	0
569	20240625	105600	10286860	5280	5280	5280	5280	0
570	20240625	105500	10286860	5280	5280	5280	5280	0
571	20240625	105400	10286860	5280	5280	5280	5280	0
572	20240625	105300	10286860	5280	5280	5280	5280	0
573	20240625	105200	10286860	5280	5280	5280	5280	0
574	20240625	105100	10286860	5280	5280	5280	5280	0
575	20240625	105000	10286860	5280	5280	5280	5280	0
576	20240625	104900	10286860	5280	5280	5280	5280	0
577	20240625	104800	10286860	5280	5280	5280	5280	0
578	20240625	104700	10286860	5280	5280	5280	5280	0
579	20240625	104600	10286860	5280	5280	5280	5280	0
580	20240625	104500	10286860	5280	5280	5280	5280	0
581	20240625	104400	10286860	5280	5280	5280	5280	0
582	20240625	104300	10286860	5280	5280	5280	5280	0
583	20240625	104200	10286860	5280	5280	5280	5280	0
584	20240625	104100	10286860	5280	5280	5280	5280	0
585	20240625	104000	10286860	5280	5280	5280	5280	0
586	20240625	103900	10286860	5280	5280	5280	5280	0
587	20240625	103800	10286860	5280	5280	5280	5280	3
588	20240625	103700	10271020	5280	5280	5280	5280	2
589	20240625	103600	10260460	5270	5270	5270	5270	0
590	20240625	103500	10260460	5270	5270	5270	5270	0
591	20240625	103400	10260460	5270	5280	5280	5270	207
592	20240625	103300	9169560	5290	5290	5290	5290	0
593	20240625	103200	9169560	5290	5290	5290	5290	0
594	20240625	103100	9169560	5290	5290	5290	5290	0
595	20240625	103000	9169560	5290	5290	5290	5290	0
596	20240625	102900	9169560	5290	5290	5290	5290	0
597	20240625	102800	9169560	5290	5290	5290	5290	0
598	20240625	102700	9169560	5290	5290	5290	5290	0
599	20240625	102600	9169560	5290	5290	5290	5290	0
600	20240625	102500	9169560	5290	5290	5290	5290	0
601	20240625	102400	9169560	5290	5290	5290	5290	0
602	20240625	102300	9169560	5290	5290	5290	5290	0
603	20240625	102200	9169560	5290	5290	5290	5290	0
604	20240625	102100	9169560	5290	5290	5290	5290	0
605	20240625	102000	9169560	5290	5290	5290	5290	0
606	20240625	101900	9169560	5290	5290	5290	5290	0
607	20240625	101800	9169560	5290	5290	5290	5290	0
608	20240625	101700	9169560	5290	5290	5290	5290	0
609	20240625	101600	9169560	5290	5290	5290	5290	0
610	20240625	101500	9169560	5290	5290	5290	5290	0
611	20240625	101400	9169560	5290	5290	5290	5290	0
612	20240625	101300	9169560	5290	5290	5290	5290	0
613	20240625	101200	9169560	5290	5290	5290	5290	0
614	20240625	101100	9169560	5290	5290	5290	5290	0
615	20240625	101000	9169560	5290	5290	5290	5290	0
616	20240625	100900	9169560	5290	5290	5290	5290	0
617	20240625	100800	9169560	5290	5290	5290	5290	0
618	20240625	100700	9169560	5290	5290	5290	5290	0
619	20240625	100600	9169560	5290	5290	5290	5290	0
620	20240625	100500	9169560	5290	5290	5290	5290	0
621	20240625	100400	9169560	5290	5290	5290	5290	0
622	20240625	100300	9169560	5290	5290	5290	5290	0
623	20240625	100200	9169560	5290	5290	5290	5290	0
624	20240625	100100	9169560	5290	5290	5290	5290	0
625	20240625	100000	9169560	5290	5290	5290	5290	0
626	20240625	095900	9169560	5290	5290	5290	5290	30
627	20240625	095800	9010860	5290	5290	5290	5290	50
628	20240625	095700	8746360	5280	5280	5280	5280	0
629	20240625	095600	8746360	5280	5280	5280	5280	0
630	20240625	095500	8746360	5280	5280	5280	5280	0
631	20240625	095400	8746360	5280	5280	5280	5280	0
632	20240625	095300	8746360	5280	5280	5280	5280	0
633	20240625	095200	8746360	5280	5280	5280	5280	0
634	20240625	095100	8746360	5280	5280	5280	5280	0
635	20240625	095000	8746360	5280	5280	5280	5280	0
636	20240625	094900	8746360	5280	5280	5280	5280	0
637	20240625	094800	8746360	5280	5280	5280	5280	0
638	20240625	094700	8746360	5280	5280	5280	5280	0
639	20240625	094600	8746360	5280	5280	5280	5280	0
640	20240625	094500	8746360	5280	5280	5280	5280	0
641	20240625	094400	8746360	5280	5280	5280	5280	0
642	20240625	094300	8746360	5280	5280	5280	5280	277
643	20240625	094200	7283800	5290	5290	5290	5290	0
644	20240625	094100	7283800	5290	5290	5290	5290	0
645	20240625	094000	7283800	5290	5290	5290	5290	0
646	20240625	093900	7283800	5290	5290	5290	5290	0
647	20240625	093800	7283800	5290	5290	5290	5290	0
648	20240625	093700	7283800	5290	5290	5290	5290	0
649	20240625	093600	7283800	5290	5290	5290	5290	15
650	20240625	093500	7204450	5290	5290	5290	5290	0
651	20240625	093400	7204450	5290	5290	5290	5290	0
652	20240625	093300	7204450	5290	5290	5290	5290	0
653	20240625	093200	7204450	5290	5290	5290	5290	0
654	20240625	093100	7204450	5290	5290	5290	5290	11
655	20240625	093000	7146260	5290	5290	5290	5290	0
656	20240625	092900	7146260	5290	5290	5290	5290	0
657	20240625	092800	7146260	5290	5290	5290	5290	0
658	20240625	092700	7146260	5290	5290	5290	5290	0
659	20240625	092600	7146260	5290	5290	5290	5290	0
660	20240625	092500	7146260	5290	5290	5290	5290	124
661	20240625	092400	6490300	5290	5290	5290	5290	0
662	20240625	092300	6490300	5290	5290	5290	5290	0
663	20240625	092200	6490300	5290	5290	5290	5290	0
664	20240625	092100	6490300	5290	5290	5290	5290	0
665	20240625	092000	6490300	5290	5290	5290	5290	0
666	20240625	091900	6490300	5290	5290	5290	5290	0
667	20240625	091800	6490300	5290	5290	5290	5290	0
668	20240625	091700	6490300	5290	5290	5290	5290	561
669	20240625	091600	3522610	5290	5290	5290	5290	0
670	20240625	091500	3522610	5290	5290	5290	5290	0
671	20240625	091400	3522610	5290	5290	5290	5290	0
672	20240625	091300	3522610	5290	5290	5290	5290	492
673	20240625	091200	919930	5290	5290	5290	5290	0
674	20240625	091100	919930	5290	5290	5290	5290	36
675	20240625	091000	729490	5280	5280	5280	5280	0
676	20240625	090900	729490	5280	5280	5280	5280	0
677	20240625	090800	729490	5280	5280	5280	5280	6
678	20240625	090700	697810	5280	5280	5280	5280	9
679	20240625	090600	650290	5280	5280	5280	5280	1
680	20240625	090500	645010	5280	5280	5280	5280	0
681	20240625	090400	645010	5280	5280	5280	5280	0
682	20240625	090300	645010	5280	5280	5280	5280	0
683	20240625	090200	645010	5280	5280	5280	5280	0
684	20240625	090100	645010	5280	5280	5280	5280	0
685	20240625	090000	645010	5280	5290	5290	5280	122