KissMeData/199730/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203800	80331210	8880	8880	8880	8880	919
3	20240625	203700	80331210	8880	8880	8880	8880	0
4	20240625	203600	80331210	8880	8880	8880	8880	0
5	20240625	203500	80331210	8880	8880	8880	8880	0
6	20240625	203400	80331210	8880	8880	8880	8880	0
7	20240625	203300	80331210	8880	8880	8880	8880	0
8	20240625	203200	80331210	8880	8880	8880	8880	0
9	20240625	203100	80331210	8880	8880	8880	8880	0
10	20240625	203000	80331210	8880	8880	8880	8880	0
11	20240625	202900	80331210	8880	8880	8880	8880	0
12	20240625	202800	80331210	8880	8880	8880	8880	0
13	20240625	202700	80331210	8880	8880	8880	8880	0
14	20240625	202600	80331210	8880	8880	8880	8880	0
15	20240625	202500	80331210	8880	8880	8880	8880	0
16	20240625	202400	80331210	8880	8880	8880	8880	0
17	20240625	202300	80331210	8880	8880	8880	8880	0
18	20240625	202200	80331210	8880	8880	8880	8880	0
19	20240625	202100	80331210	8880	8880	8880	8880	0
20	20240625	202000	80331210	8880	8880	8880	8880	0
21	20240625	201900	80331210	8880	8880	8880	8880	0
22	20240625	201800	80331210	8880	8880	8880	8880	0
23	20240625	201700	80331210	8880	8880	8880	8880	0
24	20240625	201600	80331210	8880	8880	8880	8880	0
25	20240625	201500	80331210	8880	8880	8880	8880	0
26	20240625	201400	80331210	8880	8880	8880	8880	0
27	20240625	201300	80331210	8880	8880	8880	8880	0
28	20240625	201200	80331210	8880	8880	8880	8880	0
29	20240625	201100	80331210	8880	8880	8880	8880	0
30	20240625	201000	80331210	8880	8880	8880	8880	0
31	20240625	200900	80331210	8880	8880	8880	8880	0
32	20240625	200800	80331210	8880	8880	8880	8880	919
33	20240625	200700	80331210	8880	8880	8880	8880	0
34	20240625	200600	80331210	8880	8880	8880	8880	0
35	20240625	200500	80331210	8880	8880	8880	8880	0
36	20240625	200400	80331210	8880	8880	8880	8880	0
37	20240625	200300	80331210	8880	8880	8880	8880	0
38	20240625	200200	80331210	8880	8880	8880	8880	0
39	20240625	200100	80331210	8880	8880	8880	8880	0
40	20240625	200000	80331210	8880	8880	8880	8880	0
41	20240625	195900	80331210	8880	8880	8880	8880	0
42	20240625	195800	80331210	8880	8880	8880	8880	0
43	20240625	195700	80331210	8880	8880	8880	8880	0
44	20240625	195600	80331210	8880	8880	8880	8880	0
45	20240625	195500	80331210	8880	8880	8880	8880	0
46	20240625	195400	80331210	8880	8880	8880	8880	0
47	20240625	195300	80331210	8880	8880	8880	8880	0
48	20240625	195200	80331210	8880	8880	8880	8880	0
49	20240625	195100	80331210	8880	8880	8880	8880	0
50	20240625	195000	80331210	8880	8880	8880	8880	0
51	20240625	194900	80331210	8880	8880	8880	8880	0
52	20240625	194800	80331210	8880	8880	8880	8880	0
53	20240625	194700	80331210	8880	8880	8880	8880	0
54	20240625	194600	80331210	8880	8880	8880	8880	0
55	20240625	194500	80331210	8880	8880	8880	8880	0
56	20240625	194400	80331210	8880	8880	8880	8880	0
57	20240625	194300	80331210	8880	8880	8880	8880	0
58	20240625	194200	80331210	8880	8880	8880	8880	0
59	20240625	194100	80331210	8880	8880	8880	8880	0
60	20240625	194000	80331210	8880	8880	8880	8880	0
61	20240625	193900	80331210	8880	8880	8880	8880	0
62	20240625	193800	80331210	8880	8880	8880	8880	919
63	20240625	193700	80331210	8880	8880	8880	8880	0
64	20240625	193600	80331210	8880	8880	8880	8880	0
65	20240625	193500	80331210	8880	8880	8880	8880	0
66	20240625	193400	80331210	8880	8880	8880	8880	0
67	20240625	193300	80331210	8880	8880	8880	8880	0
68	20240625	193200	80331210	8880	8880	8880	8880	0
69	20240625	193100	80331210	8880	8880	8880	8880	0
70	20240625	193000	80331210	8880	8880	8880	8880	0
71	20240625	192900	80331210	8880	8880	8880	8880	0
72	20240625	192800	80331210	8880	8880	8880	8880	0
73	20240625	192700	80331210	8880	8880	8880	8880	0
74	20240625	192600	80331210	8880	8880	8880	8880	0
75	20240625	192500	80331210	8880	8880	8880	8880	0
76	20240625	192400	80331210	8880	8880	8880	8880	0
77	20240625	192300	80331210	8880	8880	8880	8880	0
78	20240625	192200	80331210	8880	8880	8880	8880	0
79	20240625	192100	80331210	8880	8880	8880	8880	0
80	20240625	192000	80331210	8880	8880	8880	8880	0
81	20240625	191900	80331210	8880	8880	8880	8880	0
82	20240625	191800	80331210	8880	8880	8880	8880	0
83	20240625	191700	80331210	8880	8880	8880	8880	0
84	20240625	191600	80331210	8880	8880	8880	8880	0
85	20240625	191500	80331210	8880	8880	8880	8880	0
86	20240625	191400	80331210	8880	8880	8880	8880	0
87	20240625	191300	80331210	8880	8880	8880	8880	0
88	20240625	191200	80331210	8880	8880	8880	8880	0
89	20240625	191100	80331210	8880	8880	8880	8880	0
90	20240625	191000	80331210	8880	8880	8880	8880	0
91	20240625	190900	80331210	8880	8880	8880	8880	0
92	20240625	190800	80331210	8880	8880	8880	8880	919
93	20240625	190700	80331210	8880	8880	8880	8880	0
94	20240625	190600	80331210	8880	8880	8880	8880	0
95	20240625	190500	80331210	8880	8880	8880	8880	0
96	20240625	190400	80331210	8880	8880	8880	8880	0
97	20240625	190300	80331210	8880	8880	8880	8880	0
98	20240625	190200	80331210	8880	8880	8880	8880	0
99	20240625	190100	80331210	8880	8880	8880	8880	0
100	20240625	190000	80331210	8880	8880	8880	8880	0
101	20240625	185900	80331210	8880	8880	8880	8880	0
102	20240625	185800	80331210	8880	8880	8880	8880	0
103	20240625	185700	80331210	8880	8880	8880	8880	0
104	20240625	185600	80331210	8880	8880	8880	8880	0
105	20240625	185500	80331210	8880	8880	8880	8880	0
106	20240625	185400	80331210	8880	8880	8880	8880	0
107	20240625	185300	80331210	8880	8880	8880	8880	0
108	20240625	185200	80331210	8880	8880	8880	8880	0
109	20240625	185100	80331210	8880	8880	8880	8880	0
110	20240625	185000	80331210	8880	8880	8880	8880	0
111	20240625	184900	80331210	8880	8880	8880	8880	0
112	20240625	184800	80331210	8880	8880	8880	8880	0
113	20240625	184700	80331210	8880	8880	8880	8880	0
114	20240625	184600	80331210	8880	8880	8880	8880	0
115	20240625	184500	80331210	8880	8880	8880	8880	0
116	20240625	184400	80331210	8880	8880	8880	8880	0
117	20240625	184300	80331210	8880	8880	8880	8880	0
118	20240625	184200	80331210	8880	8880	8880	8880	0
119	20240625	184100	80331210	8880	8880	8880	8880	0
120	20240625	184000	80331210	8880	8880	8880	8880	0
121	20240625	183900	80331210	8880	8880	8880	8880	0
122	20240625	183800	80331210	8880	8880	8880	8880	919
123	20240625	183700	80331210	8880	8880	8880	8880	0
124	20240625	183600	80331210	8880	8880	8880	8880	0
125	20240625	183500	80331210	8880	8880	8880	8880	0
126	20240625	183400	80331210	8880	8880	8880	8880	0
127	20240625	183300	80331210	8880	8880	8880	8880	0
128	20240625	183200	80331210	8880	8880	8880	8880	0
129	20240625	183100	80331210	8880	8880	8880	8880	0
130	20240625	183000	80331210	8880	8880	8880	8880	0
131	20240625	182900	80331210	8880	8880	8880	8880	0
132	20240625	182800	80331210	8880	8880	8880	8880	0
133	20240625	182700	80331210	8880	8880	8880	8880	0
134	20240625	182600	80331210	8880	8880	8880	8880	0
135	20240625	182500	80331210	8880	8880	8880	8880	0
136	20240625	182400	80331210	8880	8880	8880	8880	0
137	20240625	182300	80331210	8880	8880	8880	8880	0
138	20240625	182200	80331210	8880	8880	8880	8880	0
139	20240625	182100	80331210	8880	8880	8880	8880	0
140	20240625	182000	80331210	8880	8880	8880	8880	0
141	20240625	181900	80331210	8880	8880	8880	8880	0
142	20240625	181800	80331210	8880	8880	8880	8880	0
143	20240625	181700	80331210	8880	8880	8880	8880	0
144	20240625	181600	80331210	8880	8880	8880	8880	0
145	20240625	181500	80331210	8880	8880	8880	8880	0
146	20240625	181400	80331210	8880	8880	8880	8880	0
147	20240625	181300	80331210	8880	8880	8880	8880	0
148	20240625	181200	80331210	8880	8880	8880	8880	0
149	20240625	181100	80331210	8880	8880	8880	8880	0
150	20240625	181000	80331210	8880	8880	8880	8880	0
151	20240625	180900	80331210	8880	8880	8880	8880	0
152	20240625	180800	80331210	8880	8880	8880	8880	919
153	20240625	180700	80331210	8880	8880	8880	8880	0
154	20240625	180600	80331210	8880	8880	8880	8880	0
155	20240625	180500	80331210	8880	8880	8880	8880	0
156	20240625	180400	80331210	8880	8880	8880	8880	0
157	20240625	180300	80331210	8880	8880	8880	8880	0
158	20240625	180200	80331210	8880	8880	8880	8880	0
159	20240625	180100	80331210	8880	8880	8880	8880	0
160	20240625	180000	80331210	8880	8880	8880	8880	0
161	20240625	175900	80331210	8880	8880	8880	8880	0
162	20240625	175800	80331210	8880	8880	8880	8880	0
163	20240625	175700	80331210	8880	8880	8880	8880	0
164	20240625	175600	80331210	8880	8880	8880	8880	0
165	20240625	175500	80331210	8880	8880	8880	8880	0
166	20240625	175400	80331210	8880	8880	8880	8880	0
167	20240625	175300	80331210	8880	8880	8880	8880	0
168	20240625	175200	80331210	8880	8880	8880	8880	0
169	20240625	175100	80331210	8880	8880	8880	8880	0
170	20240625	175000	80331210	8880	8880	8880	8880	0
171	20240625	174900	80331210	8880	8880	8880	8880	0
172	20240625	174800	80331210	8880	8880	8880	8880	0
173	20240625	174700	80331210	8880	8880	8880	8880	0
174	20240625	174600	80331210	8880	8880	8880	8880	0
175	20240625	174500	80331210	8880	8880	8880	8880	0
176	20240625	174400	80331210	8880	8880	8880	8880	0
177	20240625	174300	80331210	8880	8880	8880	8880	0
178	20240625	174200	80331210	8880	8880	8880	8880	0
179	20240625	174100	80331210	8880	8880	8880	8880	0
180	20240625	174000	80331210	8880	8880	8880	8880	0
181	20240625	173900	80331210	8880	8880	8880	8880	0
182	20240625	173800	80331210	8880	8880	8880	8880	919
183	20240625	173700	80331210	8880	8880	8880	8880	0
184	20240625	173600	80331210	8880	8880	8880	8880	0
185	20240625	173500	80331210	8880	8880	8880	8880	0
186	20240625	173400	80331210	8880	8880	8880	8880	0
187	20240625	173300	80331210	8880	8880	8880	8880	0
188	20240625	173200	80331210	8880	8880	8880	8880	0
189	20240625	173100	80331210	8880	8880	8880	8880	0
190	20240625	173000	80331210	8880	8880	8880	8880	0
191	20240625	172900	80331210	8880	8880	8880	8880	0
192	20240625	172800	80331210	8880	8880	8880	8880	0
193	20240625	172700	80331210	8880	8880	8880	8880	0
194	20240625	172600	80331210	8880	8880	8880	8880	0
195	20240625	172500	80331210	8880	8880	8880	8880	0
196	20240625	172400	80331210	8880	8880	8880	8880	0
197	20240625	172300	80331210	8880	8880	8880	8880	0
198	20240625	172200	80331210	8880	8880	8880	8880	0
199	20240625	172100	80331210	8880	8880	8880	8880	0
200	20240625	172000	80331210	8880	8880	8880	8880	0
201	20240625	171900	80331210	8880	8880	8880	8880	0
202	20240625	171800	80331210	8880	8880	8880	8880	0
203	20240625	171700	80331210	8880	8880	8880	8880	0
204	20240625	171600	80331210	8880	8880	8880	8880	0
205	20240625	171500	80331210	8880	8880	8880	8880	0
206	20240625	171400	80331210	8880	8880	8880	8880	0
207	20240625	171300	80331210	8880	8880	8880	8880	0
208	20240625	171200	80331210	8880	8880	8880	8880	0
209	20240625	171100	80331210	8880	8880	8880	8880	0
210	20240625	171000	80331210	8880	8880	8880	8880	0
211	20240625	170900	80331210	8880	8880	8880	8880	0
212	20240625	170800	80331210	8880	8880	8880	8880	919
213	20240625	170700	80331210	8880	8880	8880	8880	0
214	20240625	170600	80331210	8880	8880	8880	8880	0
215	20240625	170500	80331210	8880	8880	8880	8880	0
216	20240625	170400	80331210	8880	8880	8880	8880	0
217	20240625	170300	80331210	8880	8880	8880	8880	0
218	20240625	170200	80331210	8880	8880	8880	8880	0
219	20240625	170100	80331210	8880	8880	8880	8880	0
220	20240625	170000	80331210	8880	8880	8880	8880	0
221	20240625	165900	80331210	8880	8880	8880	8880	0
222	20240625	165800	80331210	8880	8880	8880	8880	0
223	20240625	165700	80331210	8880	8880	8880	8880	0
224	20240625	165600	80331210	8880	8880	8880	8880	0
225	20240625	165500	80331210	8880	8880	8880	8880	0
226	20240625	165400	80331210	8880	8880	8880	8880	0
227	20240625	165300	80331210	8880	8880	8880	8880	0
228	20240625	165200	80331210	8880	8880	8880	8880	0
229	20240625	165100	80331210	8880	8880	8880	8880	0
230	20240625	165000	80331210	8880	8880	8880	8880	0
231	20240625	164900	80331210	8880	8880	8880	8880	0
232	20240625	164800	80331210	8880	8880	8880	8880	0
233	20240625	164700	80331210	8880	8880	8880	8880	0
234	20240625	164600	80331210	8880	8880	8880	8880	0
235	20240625	164500	80331210	8880	8880	8880	8880	0
236	20240625	164400	80331210	8880	8880	8880	8880	0
237	20240625	164300	80331210	8880	8880	8880	8880	0
238	20240625	164200	80331210	8880	8880	8880	8880	0
239	20240625	164100	80331210	8880	8880	8880	8880	0
240	20240625	164000	80331210	8880	8880	8880	8880	0
241	20240625	163900	80331210	8880	8880	8880	8880	0
242	20240625	163800	80331210	8880	8880	8880	8880	919
243	20240625	163700	80331210	8880	8880	8880	8880	0
244	20240625	163600	80331210	8880	8880	8880	8880	0
245	20240625	163500	80331210	8880	8880	8880	8880	0
246	20240625	163400	80331210	8880	8880	8880	8880	0
247	20240625	163300	80331210	8880	8880	8880	8880	0
248	20240625	163200	80331210	8880	8880	8880	8880	0
249	20240625	163100	80331210	8880	8880	8880	8880	0
250	20240625	163000	80331210	8880	8880	8880	8880	0
251	20240625	162900	80331210	8880	8880	8880	8880	0
252	20240625	162800	80331210	8880	8880	8880	8880	0
253	20240625	162700	80331210	8880	8880	8880	8880	0
254	20240625	162600	80331210	8880	8880	8880	8880	0
255	20240625	162500	80331210	8880	8880	8880	8880	0
256	20240625	162400	80331210	8880	8880	8880	8880	0
257	20240625	162300	80331210	8880	8880	8880	8880	0
258	20240625	162200	80331210	8880	8880	8880	8880	0
259	20240625	162100	80331210	8880	8880	8880	8880	0
260	20240625	162000	80331210	8880	8880	8880	8880	0
261	20240625	161900	80331210	8880	8880	8880	8880	0
262	20240625	161800	80331210	8880	8880	8880	8880	0
263	20240625	161700	80331210	8880	8880	8880	8880	0
264	20240625	161600	80331210	8880	8880	8880	8880	0
265	20240625	161500	80331210	8880	8880	8880	8880	0
266	20240625	161400	80331210	8880	8880	8880	8880	0
267	20240625	161300	80331210	8880	8880	8880	8880	0
268	20240625	161200	80331210	8880	8880	8880	8880	0
269	20240625	161100	80331210	8880	8880	8880	8880	0
270	20240625	161000	80331210	8880	8880	8880	8880	0
271	20240625	160900	80331210	8880	8880	8880	8880	0
272	20240625	160800	80331210	8880	8880	8880	8880	919
273	20240625	160700	80331210	8880	8880	8880	8880	0
274	20240625	160600	80331210	8880	8880	8880	8880	0
275	20240625	160500	80331210	8880	8880	8880	8880	0
276	20240625	160400	80331210	8880	8880	8880	8880	0
277	20240625	160300	80331210	8880	8880	8880	8880	0
278	20240625	160200	80331210	8880	8880	8880	8880	0
279	20240625	160100	80331210	8880	8880	8880	8880	0
280	20240625	160000	80331210	8880	8880	8880	8880	0
281	20240625	155900	80331210	8880	8880	8880	8880	0
282	20240625	155800	80331210	8880	8880	8880	8880	0
283	20240625	155700	80331210	8880	8880	8880	8880	0
284	20240625	155600	80331210	8880	8880	8880	8880	0
285	20240625	155500	80331210	8880	8880	8880	8880	0
286	20240625	155400	80331210	8880	8880	8880	8880	0
287	20240625	155300	80331210	8880	8880	8880	8880	0
288	20240625	155200	80331210	8880	8880	8880	8880	0
289	20240625	155100	80331210	8880	8880	8880	8880	0
290	20240625	155000	80331210	8880	8880	8880	8880	0
291	20240625	154900	80331210	8880	8880	8880	8880	0
292	20240625	154800	80331210	8880	8880	8880	8880	0
293	20240625	154700	80331210	8880	8880	8880	8880	0
294	20240625	154600	80331210	8880	8880	8880	8880	0
295	20240625	154500	80331210	8880	8880	8880	8880	0
296	20240625	154400	80331210	8880	8880	8880	8880	0
297	20240625	154300	80331210	8880	8880	8880	8880	0
298	20240625	154200	80331210	8880	8880	8880	8880	0
299	20240625	154100	80331210	8880	8880	8880	8880	0
300	20240625	154000	80331210	8880	8880	8880	8880	0
301	20240625	153900	80331210	8880	8880	8880	8880	0
302	20240625	153800	80331210	8880	8880	8880	8880	919
303	20240625	153700	80331210	8880	8880	8880	8880	0
304	20240625	153600	80331210	8880	8880	8880	8880	0
305	20240625	153500	80331210	8880	8880	8880	8880	0
306	20240625	153400	80331210	8880	8880	8880	8880	0
307	20240625	153300	80331210	8880	8880	8880	8880	0
308	20240625	153200	80331210	8880	8880	8880	8880	0
309	20240625	153100	80331210	8880	8880	8880	8880	0
310	20240625	153000	80331210	8880	8880	8880	8880	919
311	20240625	152900	72170490	8980	8980	8980	8980	0
312	20240625	152800	72170490	8980	8980	8980	8980	0
313	20240625	152700	72170490	8980	8980	8980	8980	0
314	20240625	152600	72170490	8980	8980	8980	8980	0
315	20240625	152500	72170490	8980	8980	8980	8980	0
316	20240625	152400	72170490	8980	8980	8980	8980	0
317	20240625	152300	72170490	8980	8980	8980	8980	0
318	20240625	152200	72170490	8980	8980	8980	8980	0
319	20240625	152100	72170490	8980	8980	8980	8980	0
320	20240625	152000	72170490	8980	8980	8980	8980	0
321	20240625	151900	72170490	8980	8980	8980	8980	0
322	20240625	151800	72170490	8980	8980	8980	8980	0
323	20240625	151700	72170490	8980	8980	8980	8980	0
324	20240625	151600	72170490	8980	8980	8980	8980	0
325	20240625	151500	72170490	8980	8980	8980	8980	1
326	20240625	151400	72161510	8900	8900	8900	8900	9
327	20240625	151300	72081410	8990	8990	8990	8990	10
328	20240625	151200	71991510	8990	8990	8990	8990	6
329	20240625	151100	71937570	8990	8940	8990	8940	45
330	20240625	151000	71534590	8890	8940	8940	8890	34
331	20240625	150900	71232280	8890	8890	8890	8890	50
332	20240625	150800	70787780	8960	8960	8960	8960	0
333	20240625	150700	70787780	8960	8960	8960	8960	0
334	20240625	150600	70787780	8960	8960	8960	8960	0
335	20240625	150500	70787780	8960	8960	8960	8960	0
336	20240625	150400	70787780	8960	8960	8960	8960	0
337	20240625	150300	70787780	8960	8960	8960	8960	0
338	20240625	150200	70787780	8960	8960	8960	8960	0
339	20240625	150100	70787780	8960	8960	8960	8960	0
340	20240625	150000	70787780	8960	8960	8960	8960	0
341	20240625	145900	70787780	8960	8960	8960	8960	0
342	20240625	145800	70787780	8960	8960	8960	8960	1
343	20240625	145700	70778820	8880	8910	8910	8880	50
344	20240625	145600	70334100	8970	8970	8970	8970	0
345	20240625	145500	70334100	8970	8970	8970	8970	0
346	20240625	145400	70334100	8970	8970	8970	8970	0
347	20240625	145300	70334100	8970	8970	8970	8970	0
348	20240625	145200	70334100	8970	8970	8970	8970	0
349	20240625	145100	70334100	8970	8970	8970	8970	1
350	20240625	145000	70325130	8880	8930	8930	8880	50
351	20240625	144900	69879870	8930	8930	8930	8930	85
352	20240625	144800	69120820	8980	8980	8980	8980	0
353	20240625	144700	69120820	8980	8980	8980	8980	0
354	20240625	144600	69120820	8980	8980	8980	8980	0
355	20240625	144500	69120820	8980	8980	8980	8980	0
356	20240625	144400	69120820	8980	8980	8980	8980	0
357	20240625	144300	69120820	8980	8980	8980	8980	15
358	20240625	144200	68986120	8990	8980	8990	8980	25
359	20240625	144100	68761470	8930	8980	8980	8930	100
360	20240625	144000	67868120	8990	8990	8990	8990	0
361	20240625	143900	67868120	8990	8990	8990	8990	0
362	20240625	143800	67868120	8990	8990	8990	8990	0
363	20240625	143700	67868120	8990	8990	8990	8990	0
364	20240625	143600	67868120	8990	8990	8990	8990	0
365	20240625	143500	67868120	8990	8990	8990	8990	0
366	20240625	143400	67868120	8990	8990	8990	8990	0
367	20240625	143300	67868120	8990	8990	8990	8990	1
368	20240625	143200	67859130	8990	8990	8990	8990	0
369	20240625	143100	67859130	8990	8990	8990	8990	100
370	20240625	143000	66960130	8990	8990	8990	8990	0
371	20240625	142900	66960130	8990	8990	8990	8990	0
372	20240625	142800	66960130	8990	8990	8990	8990	0
373	20240625	142700	66960130	8990	8990	8990	8990	0
374	20240625	142600	66960130	8990	8990	8990	8990	0
375	20240625	142500	66960130	8990	8990	8990	8990	0
376	20240625	142400	66960130	8990	8990	8990	8990	0
377	20240625	142300	66960130	8990	8990	8990	8990	0
378	20240625	142200	66960130	8990	8990	8990	8990	0
379	20240625	142100	66960130	8990	8990	8990	8990	0
380	20240625	142000	66960130	8990	8990	8990	8990	0
381	20240625	141900	66960130	8990	8990	8990	8990	0
382	20240625	141800	66960130	8990	8990	8990	8990	1
383	20240625	141700	66951140	8930	8950	8950	8930	187
384	20240625	141600	65279160	8990	8990	8990	8990	0
385	20240625	141500	65279160	8990	8990	8990	8990	0
386	20240625	141400	65279160	8990	8990	8990	8990	0
387	20240625	141300	65279160	8990	8990	8990	8990	0
388	20240625	141200	65279160	8990	8990	8990	8990	0
389	20240625	141100	65279160	8990	8990	8990	8990	0
390	20240625	141000	65279160	8990	8990	8990	8990	0
391	20240625	140900	65279160	8990	8990	8990	8990	0
392	20240625	140800	65279160	8990	8990	8990	8990	0
393	20240625	140700	65279160	8990	8990	8990	8990	10
394	20240625	140600	65189260	9000	9000	9000	9000	0
395	20240625	140500	65189260	9000	9000	9000	9000	0
396	20240625	140400	65189260	9000	9000	9000	9000	0
397	20240625	140300	65189260	9000	9000	9000	9000	0
398	20240625	140200	65189260	9000	9000	9000	9000	0
399	20240625	140100	65189260	9000	9000	9000	9000	0
400	20240625	140000	65189260	9000	8990	9000	8990	21
401	20240625	135900	65000460	8990	8990	8990	8990	0
402	20240625	135800	65000460	8990	8990	8990	8990	0
403	20240625	135700	65000460	8990	8990	8990	8990	0
404	20240625	135600	65000460	8990	8990	8990	8990	0
405	20240625	135500	65000460	8990	8990	8990	8990	1
406	20240625	135400	64991470	8990	8990	8990	8990	0
407	20240625	135300	64991470	8990	8990	8990	8990	0
408	20240625	135200	64991470	8990	8990	8990	8990	0
409	20240625	135100	64991470	8990	8990	8990	8990	0
410	20240625	135000	64991470	8990	8990	8990	8990	0
411	20240625	134900	64991470	8990	8990	8990	8990	0
412	20240625	134800	64991470	8990	8990	8990	8990	0
413	20240625	134700	64991470	8990	8990	8990	8990	14
414	20240625	134600	64865610	8990	8980	8990	8980	27
415	20240625	134500	64623080	8970	8970	8970	8970	3
416	20240625	134400	64596170	8980	8980	8980	8980	0
417	20240625	134300	64596170	8980	8980	8980	8980	0
418	20240625	134200	64596170	8980	8980	8980	8980	11
419	20240625	134100	64497390	8970	8970	8970	8970	47
420	20240625	134000	64075800	8970	8970	8970	8970	0
421	20240625	133900	64075800	8970	8970	8970	8970	1
422	20240625	133800	64066830	8960	8960	8960	8960	0
423	20240625	133700	64066830	8960	8960	8960	8960	0
424	20240625	133600	64066830	8960	8960	8960	8960	0
425	20240625	133500	64066830	8960	8960	8960	8960	0
426	20240625	133400	64066830	8960	8960	8960	8960	0
427	20240625	133300	64066830	8960	8970	8970	8960	3
428	20240625	133200	64039940	8960	8960	8960	8960	0
429	20240625	133100	64039940	8960	8950	8960	8950	11
430	20240625	133000	63941410	8950	8950	8950	8950	1
431	20240625	132900	63932460	8960	8960	8960	8960	0
432	20240625	132800	63932460	8960	8960	8960	8960	1
433	20240625	132700	63923500	8960	8960	8960	8960	0
434	20240625	132600	63923500	8960	8960	8960	8960	0
435	20240625	132500	63923500	8960	8950	8960	8950	23
436	20240625	132400	63717640	8950	8940	8950	8940	2
437	20240625	132300	63699750	8930	8930	8930	8930	0
438	20240625	132200	63699750	8930	8930	8930	8930	6
439	20240625	132100	63646170	8940	8940	8940	8940	0
440	20240625	132000	63646170	8940	8940	8940	8940	0
441	20240625	131900	63646170	8940	8940	8940	8940	0
442	20240625	131800	63646170	8940	8940	8940	8940	0
443	20240625	131700	63646170	8940	8940	8940	8940	0
444	20240625	131600	63646170	8940	8940	8940	8940	0
445	20240625	131500	63646170	8940	8940	8940	8940	0
446	20240625	131400	63646170	8940	8940	8940	8940	0
447	20240625	131300	63646170	8940	8940	8940	8940	0
448	20240625	131200	63646170	8940	8940	8940	8940	0
449	20240625	131100	63646170	8940	8940	8940	8940	0
450	20240625	131000	63646170	8940	8940	8940	8940	0
451	20240625	130900	63646170	8940	8940	8940	8940	0
452	20240625	130800	63646170	8940	8940	8940	8940	0
453	20240625	130700	63646170	8940	8940	8940	8940	0
454	20240625	130600	63646170	8940	8940	8940	8940	0
455	20240625	130500	63646170	8940	8940	8940	8940	0
456	20240625	130400	63646170	8940	8940	8940	8940	0
457	20240625	130300	63646170	8940	8940	8940	8940	0
458	20240625	130200	63646170	8940	8940	8940	8940	0
459	20240625	130100	63646170	8940	8940	8940	8940	0
460	20240625	130000	63646170	8940	8940	8940	8940	0
461	20240625	125900	63646170	8940	8940	8940	8940	0
462	20240625	125800	63646170	8940	8940	8940	8940	0
463	20240625	125700	63646170	8940	8940	8940	8940	0
464	20240625	125600	63646170	8940	8940	8940	8940	0
465	20240625	125500	63646170	8940	8940	8940	8940	0
466	20240625	125400	63646170	8940	8940	8940	8940	0
467	20240625	125300	63646170	8940	8940	8940	8940	0
468	20240625	125200	63646170	8940	8940	8940	8940	0
469	20240625	125100	63646170	8940	8940	8940	8940	0
470	20240625	125000	63646170	8940	8940	8940	8940	1
471	20240625	124900	63637230	8910	8910	8910	8910	0
472	20240625	124800	63637230	8910	8910	8910	8910	1
473	20240625	124700	63628320	8880	8880	8880	8880	0
474	20240625	124600	63628320	8880	8880	8880	8880	0
475	20240625	124500	63628320	8880	8880	8880	8880	0
476	20240625	124400	63628320	8880	8880	8880	8880	1
477	20240625	124300	63619440	8940	8940	8940	8940	0
478	20240625	124200	63619440	8940	8940	8940	8940	0
479	20240625	124100	63619440	8940	8940	8940	8940	0
480	20240625	124000	63619440	8940	8940	8940	8940	0
481	20240625	123900	63619440	8940	8940	8940	8940	0
482	20240625	123800	63619440	8940	8940	8940	8940	0
483	20240625	123700	63619440	8940	8940	8940	8940	0
484	20240625	123600	63619440	8940	8940	8940	8940	0
485	20240625	123500	63619440	8940	8940	8940	8940	0
486	20240625	123400	63619440	8940	8940	8940	8940	0
487	20240625	123300	63619440	8940	8940	8940	8940	1
488	20240625	123200	63610500	8890	8890	8890	8890	0
489	20240625	123100	63610500	8890	8890	8890	8890	0
490	20240625	123000	63610500	8890	8890	8890	8890	0
491	20240625	122900	63610500	8890	8890	8890	8890	0
492	20240625	122800	63610500	8890	8890	8890	8890	0
493	20240625	122700	63610500	8890	8890	8890	8890	324
494	20240625	122600	60730140	8990	8990	8990	8990	0
495	20240625	122500	60730140	8990	8990	8990	8990	0
496	20240625	122400	60730140	8990	8990	8990	8990	0
497	20240625	122300	60730140	8990	8990	8990	8990	0
498	20240625	122200	60730140	8990	8990	8990	8990	0
499	20240625	122100	60730140	8990	8990	8990	8990	0
500	20240625	122000	60730140	8990	8990	8990	8990	0
501	20240625	121900	60730140	8990	8990	8990	8990	0
502	20240625	121800	60730140	8990	8990	8990	8990	0
503	20240625	121700	60730140	8990	8990	8990	8990	0
504	20240625	121600	60730140	8990	8990	8990	8990	0
505	20240625	121500	60730140	8990	8990	8990	8990	0
506	20240625	121400	60730140	8990	8990	8990	8990	0
507	20240625	121300	60730140	8990	8990	8990	8990	1
508	20240625	121200	60721150	8990	8910	9000	8910	1623
509	20240625	121100	46126980	8900	8900	8900	8900	7
510	20240625	121000	46064680	8900	8900	8900	8900	0
511	20240625	120900	46064680	8900	8900	8900	8900	1
512	20240625	120800	46055780	8890	8890	8890	8890	16
513	20240625	120700	45913540	8890	8890	8890	8890	2
514	20240625	120600	45895760	8870	8870	8870	8870	27
515	20240625	120500	45656270	8870	8870	8870	8870	1
516	20240625	120400	45647400	8860	8860	8860	8860	0
517	20240625	120300	45647400	8860	8860	8860	8860	0
518	20240625	120200	45647400	8860	8860	8860	8860	0
519	20240625	120100	45647400	8860	8860	8860	8860	0
520	20240625	120000	45647400	8860	8860	8860	8860	0
521	20240625	115900	45647400	8860	8860	8860	8860	0
522	20240625	115800	45647400	8860	8860	8860	8860	0
523	20240625	115700	45647400	8860	8860	8860	8860	0
524	20240625	115600	45647400	8860	8860	8860	8860	0
525	20240625	115500	45647400	8860	8860	8860	8860	2
526	20240625	115400	45629680	8860	8860	8860	8860	0
527	20240625	115300	45629680	8860	8870	8870	8860	8
528	20240625	115200	45558750	8870	8870	8870	8870	0
529	20240625	115100	45558750	8870	8870	8870	8870	0
530	20240625	115000	45558750	8870	8870	8870	8870	0
531	20240625	114900	45558750	8870	8870	8870	8870	0
532	20240625	114800	45558750	8870	8870	8870	8870	0
533	20240625	114700	45558750	8870	8870	8870	8870	0
534	20240625	114600	45558750	8870	8870	8870	8870	0
535	20240625	114500	45558750	8870	8870	8870	8870	0
536	20240625	114400	45558750	8870	8870	8870	8870	0
537	20240625	114300	45558750	8870	8870	8870	8870	3
538	20240625	114200	45532140	8870	8870	8870	8870	0
539	20240625	114100	45532140	8870	8870	8870	8870	0
540	20240625	114000	45532140	8870	8870	8870	8870	0
541	20240625	113900	45532140	8870	8870	8870	8870	0
542	20240625	113800	45532140	8870	8870	8870	8870	0
543	20240625	113700	45532140	8870	8870	8870	8870	0
544	20240625	113600	45532140	8870	8870	8870	8870	0
545	20240625	113500	45532140	8870	8870	8870	8870	1
546	20240625	113400	45523270	8800	8800	8800	8800	1
547	20240625	113300	45514470	8870	8810	8870	8800	182
548	20240625	113200	43912740	8820	8820	8820	8820	0
549	20240625	113100	43912740	8820	8820	8820	8820	0
550	20240625	113000	43912740	8820	8820	8820	8820	29
551	20240625	112900	43656960	8870	8870	8870	8870	0
552	20240625	112800	43656960	8870	8870	8870	8870	0
553	20240625	112700	43656960	8870	8870	8870	8870	1
554	20240625	112600	43648090	8870	8870	8870	8870	0
555	20240625	112500	43648090	8870	8870	8870	8870	0
556	20240625	112400	43648090	8870	8870	8870	8870	1
557	20240625	112300	43639220	8830	8830	8830	8830	0
558	20240625	112200	43639220	8830	8830	8830	8830	19
559	20240625	112100	43471450	8890	8890	8890	8890	0
560	20240625	112000	43471450	8890	8890	8890	8890	0
561	20240625	111900	43471450	8890	8890	8890	8890	0
562	20240625	111800	43471450	8890	8890	8890	8890	0
563	20240625	111700	43471450	8890	8830	8890	8830	61
564	20240625	111600	42932760	8830	8910	8910	8830	18
565	20240625	111500	42773440	8920	8920	8920	8920	0
566	20240625	111400	42773440	8920	8920	8920	8920	0
567	20240625	111300	42773440	8920	8920	8920	8920	0
568	20240625	111200	42773440	8920	8920	8920	8920	0
569	20240625	111100	42773440	8920	8920	8920	8920	0
570	20240625	111000	42773440	8920	8920	8920	8920	0
571	20240625	110900	42773440	8920	8920	8920	8920	0
572	20240625	110800	42773440	8920	8920	8920	8920	0
573	20240625	110700	42773440	8920	8920	8920	8920	0
574	20240625	110600	42773440	8920	8920	8920	8920	0
575	20240625	110500	42773440	8920	8920	8920	8920	1
576	20240625	110400	42764520	8920	8920	8920	8920	0
577	20240625	110300	42764520	8920	8920	8920	8920	0
578	20240625	110200	42764520	8920	8920	8920	8920	0
579	20240625	110100	42764520	8920	8920	8920	8920	0
580	20240625	110000	42764520	8920	8920	8920	8920	0
581	20240625	105900	42764520	8920	8920	8920	8920	0
582	20240625	105800	42764520	8920	8920	8920	8920	0
583	20240625	105700	42764520	8920	8920	8920	8920	0
584	20240625	105600	42764520	8920	8920	8920	8920	0
585	20240625	105500	42764520	8920	8920	8920	8920	0
586	20240625	105400	42764520	8920	8920	8920	8920	0
587	20240625	105300	42764520	8920	8920	8920	8920	0
588	20240625	105200	42764520	8920	8920	8920	8920	0
589	20240625	105100	42764520	8920	8920	8920	8920	0
590	20240625	105000	42764520	8920	8920	8920	8920	0
591	20240625	104900	42764520	8920	8920	8920	8920	0
592	20240625	104800	42764520	8920	8830	8920	8830	2
593	20240625	104700	42746770	8920	8920	8920	8920	0
594	20240625	104600	42746770	8920	8920	8920	8920	0
595	20240625	104500	42746770	8920	8920	8920	8920	0
596	20240625	104400	42746770	8920	8920	8920	8920	0
597	20240625	104300	42746770	8920	8920	8920	8920	0
598	20240625	104200	42746770	8920	8920	8920	8920	0
599	20240625	104100	42746770	8920	8920	8920	8920	0
600	20240625	104000	42746770	8920	8920	8920	8920	0
601	20240625	103900	42746770	8920	8920	8920	8920	0
602	20240625	103800	42746770	8920	8920	8920	8920	0
603	20240625	103700	42746770	8920	8920	8920	8920	0
604	20240625	103600	42746770	8920	8920	8920	8920	0
605	20240625	103500	42746770	8920	8920	8920	8920	0
606	20240625	103400	42746770	8920	8920	8920	8920	0
607	20240625	103300	42746770	8920	8920	8920	8920	1
608	20240625	103200	42737850	8920	8880	8930	8880	111
609	20240625	103100	41747900	8880	8880	8880	8880	100
610	20240625	103000	40859900	8880	8880	8880	8880	0
611	20240625	102900	40859900	8880	8880	8880	8880	0
612	20240625	102800	40859900	8880	8880	8880	8880	1
613	20240625	102700	40851020	8880	8880	8880	8880	0
614	20240625	102600	40851020	8880	8880	8880	8880	0
615	20240625	102500	40851020	8880	8880	8880	8880	0
616	20240625	102400	40851020	8880	8880	8880	8880	0
617	20240625	102300	40851020	8880	8880	8880	8880	0
618	20240625	102200	40851020	8880	8840	8880	8840	113
619	20240625	102100	39849080	8800	8800	8800	8800	1
620	20240625	102000	39840280	8840	8840	8840	8840	0
621	20240625	101900	39840280	8840	8840	8840	8840	0
622	20240625	101800	39840280	8840	8840	8840	8840	0
623	20240625	101700	39840280	8840	8840	8840	8840	0
624	20240625	101600	39840280	8840	8840	8840	8840	0
625	20240625	101500	39840280	8840	8840	8840	8840	0
626	20240625	101400	39840280	8840	8840	8840	8840	0
627	20240625	101300	39840280	8840	8840	8840	8840	7
628	20240625	101200	39778400	8840	8800	8840	8800	56
629	20240625	101100	39285440	8840	8840	8840	8840	0
630	20240625	101000	39285440	8840	8840	8840	8840	0
631	20240625	100900	39285440	8840	8840	8840	8840	1
632	20240625	100800	39276600	8790	8790	8790	8790	150
633	20240625	100700	37958100	8840	8840	8840	8840	0
634	20240625	100600	37958100	8840	8840	8840	8840	0
635	20240625	100500	37958100	8840	8840	8840	8840	0
636	20240625	100400	37958100	8840	8840	8840	8840	0
637	20240625	100300	37958100	8840	8840	8840	8840	0
638	20240625	100200	37958100	8840	8790	8840	8780	49
639	20240625	100100	37527440	8840	8840	8840	8840	2
640	20240625	100000	37509760	8840	8840	8840	8840	0
641	20240625	095900	37509760	8840	8840	8840	8840	1
642	20240625	095800	37500920	8840	8840	8840	8840	1
643	20240625	095700	37492080	8840	8840	8840	8840	0
644	20240625	095600	37492080	8840	8840	8840	8840	0
645	20240625	095500	37492080	8840	8840	8840	8840	0
646	20240625	095400	37492080	8840	8840	8840	8840	0
647	20240625	095300	37492080	8840	8840	8840	8840	0
648	20240625	095200	37492080	8840	8840	8840	8840	0
649	20240625	095100	37492080	8840	8800	8840	8800	5
650	20240625	095000	37448020	8800	8800	8800	8800	350
651	20240625	094900	34368020	8790	8790	8790	8790	0
652	20240625	094800	34368020	8790	8790	8790	8790	4
653	20240625	094700	34332860	8790	8790	8790	8790	0
654	20240625	094600	34332860	8790	8790	8790	8790	4
655	20240625	094500	34297700	8780	8780	8780	8780	6
656	20240625	094400	34245020	8790	8790	8790	8790	12
657	20240625	094300	34139540	8780	8780	8780	8780	3
658	20240625	094200	34113200	8780	8780	8780	8780	1
659	20240625	094100	34104420	8790	8790	8790	8790	0
660	20240625	094000	34104420	8790	8790	8790	8790	0
661	20240625	093900	34104420	8790	8790	8790	8790	0
662	20240625	093800	34104420	8790	8790	8790	8790	0
663	20240625	093700	34104420	8790	8800	8800	8790	153
664	20240625	093600	32758940	8790	8790	8790	8790	361
665	20240625	093500	29585750	8790	8790	8790	8790	64
666	20240625	093400	29023190	8790	8790	8790	8790	0
667	20240625	093300	29023190	8790	8790	8790	8790	0
668	20240625	093200	29023190	8790	8790	8800	8790	426
669	20240625	093100	25274820	8790	8790	8790	8790	0
670	20240625	093000	25274820	8790	8790	8790	8790	0
671	20240625	092900	25274820	8790	8790	8790	8790	1
672	20240625	092800	25266030	8780	8780	8780	8780	0
673	20240625	092700	25266030	8780	8780	8780	8780	2
674	20240625	092600	25248470	8790	8790	8790	8790	0
675	20240625	092500	25248470	8790	8790	8790	8790	1
676	20240625	092400	25239680	8790	8790	8790	8790	0
677	20240625	092300	25239680	8790	8790	8790	8790	20
678	20240625	092200	25063880	8790	8790	8790	8790	0
679	20240625	092100	25063880	8790	8790	8790	8790	8
680	20240625	092000	24993560	8760	8760	8760	8760	0
681	20240625	091900	24993560	8760	8760	8760	8760	0
682	20240625	091800	24993560	8760	8770	8770	8760	45
683	20240625	091700	24599060	8780	8780	8780	8780	7
684	20240625	091600	24537600	8780	8800	8800	8780	71
685	20240625	091500	23914150	8800	8800	8800	8800	0
686	20240625	091400	23914150	8800	8800	8800	8800	0
687	20240625	091300	23914150	8800	8800	8800	8800	0
688	20240625	091200	23914150	8800	8800	8800	8800	0
689	20240625	091100	23914150	8800	8800	8800	8800	8
690	20240625	091000	23843750	8780	8780	8800	8780	62
691	20240625	090900	23299350	8830	8830	8830	8830	22
692	20240625	090800	23105090	8830	8780	8830	8780	99
693	20240625	090700	22233420	8830	8810	8830	8770	217
694	20240625	090600	20325370	8850	8850	8850	8850	0
695	20240625	090500	20325370	8850	8850	8850	8850	0
696	20240625	090400	20325370	8850	8790	8850	8790	347
697	20240625	090300	17272730	8810	8790	8810	8790	78
698	20240625	090200	16586730	8800	8810	8810	8800	94
699	20240625	090100	15758950	8870	8870	8870	8870	0
700	20240625	090000	15758950	8870	8710	8870	8710	1809