KissMeData/241770/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	205300	105148810	9570	9570	9570	9570	392
3	20240624	205200	105148810	9570	9570	9570	9570	0
4	20240624	205100	105148810	9570	9570	9570	9570	0
5	20240624	205000	105148810	9570	9570	9570	9570	0
6	20240624	204900	105148810	9570	9570	9570	9570	0
7	20240624	204800	105148810	9570	9570	9570	9570	0
8	20240624	204700	105148810	9570	9570	9570	9570	0
9	20240624	204600	105148810	9570	9570	9570	9570	0
10	20240624	204500	105148810	9570	9570	9570	9570	0
11	20240624	204400	105148810	9570	9570	9570	9570	0
12	20240624	204300	105148810	9570	9570	9570	9570	0
13	20240624	204200	105148810	9570	9570	9570	9570	0
14	20240624	204100	105148810	9570	9570	9570	9570	0
15	20240624	204000	105148810	9570	9570	9570	9570	0
16	20240624	203900	105148810	9570	9570	9570	9570	0
17	20240624	203800	105148810	9570	9570	9570	9570	0
18	20240624	203700	105148810	9570	9570	9570	9570	0
19	20240624	203600	105148810	9570	9570	9570	9570	0
20	20240624	203500	105148810	9570	9570	9570	9570	0
21	20240624	203400	105148810	9570	9570	9570	9570	0
22	20240624	203300	105148810	9570	9570	9570	9570	0
23	20240624	203200	105148810	9570	9570	9570	9570	0
24	20240624	203100	105148810	9570	9570	9570	9570	0
25	20240624	203000	105148810	9570	9570	9570	9570	0
26	20240624	202900	105148810	9570	9570	9570	9570	0
27	20240624	202800	105148810	9570	9570	9570	9570	0
28	20240624	202700	105148810	9570	9570	9570	9570	0
29	20240624	202600	105148810	9570	9570	9570	9570	0
30	20240624	202500	105148810	9570	9570	9570	9570	0
31	20240624	202400	105148810	9570	9570	9570	9570	0
32	20240624	202300	105148810	9570	9570	9570	9570	392
33	20240624	202200	105148810	9570	9570	9570	9570	0
34	20240624	202100	105148810	9570	9570	9570	9570	0
35	20240624	202000	105148810	9570	9570	9570	9570	0
36	20240624	201900	105148810	9570	9570	9570	9570	0
37	20240624	201800	105148810	9570	9570	9570	9570	0
38	20240624	201700	105148810	9570	9570	9570	9570	0
39	20240624	201600	105148810	9570	9570	9570	9570	0
40	20240624	201500	105148810	9570	9570	9570	9570	0
41	20240624	201400	105148810	9570	9570	9570	9570	0
42	20240624	201300	105148810	9570	9570	9570	9570	0
43	20240624	201200	105148810	9570	9570	9570	9570	0
44	20240624	201100	105148810	9570	9570	9570	9570	0
45	20240624	201000	105148810	9570	9570	9570	9570	0
46	20240624	200900	105148810	9570	9570	9570	9570	0
47	20240624	200800	105148810	9570	9570	9570	9570	0
48	20240624	200700	105148810	9570	9570	9570	9570	0
49	20240624	200600	105148810	9570	9570	9570	9570	0
50	20240624	200500	105148810	9570	9570	9570	9570	0
51	20240624	200400	105148810	9570	9570	9570	9570	0
52	20240624	200300	105148810	9570	9570	9570	9570	0
53	20240624	200200	105148810	9570	9570	9570	9570	0
54	20240624	200100	105148810	9570	9570	9570	9570	0
55	20240624	200000	105148810	9570	9570	9570	9570	0
56	20240624	195900	105148810	9570	9570	9570	9570	0
57	20240624	195800	105148810	9570	9570	9570	9570	0
58	20240624	195700	105148810	9570	9570	9570	9570	0
59	20240624	195600	105148810	9570	9570	9570	9570	0
60	20240624	195500	105148810	9570	9570	9570	9570	0
61	20240624	195400	105148810	9570	9570	9570	9570	0
62	20240624	195300	105148810	9570	9570	9570	9570	392
63	20240624	195200	105148810	9570	9570	9570	9570	0
64	20240624	195100	105148810	9570	9570	9570	9570	0
65	20240624	195000	105148810	9570	9570	9570	9570	0
66	20240624	194900	105148810	9570	9570	9570	9570	0
67	20240624	194800	105148810	9570	9570	9570	9570	0
68	20240624	194700	105148810	9570	9570	9570	9570	0
69	20240624	194600	105148810	9570	9570	9570	9570	0
70	20240624	194500	105148810	9570	9570	9570	9570	0
71	20240624	194400	105148810	9570	9570	9570	9570	0
72	20240624	194300	105148810	9570	9570	9570	9570	0
73	20240624	194200	105148810	9570	9570	9570	9570	0
74	20240624	194100	105148810	9570	9570	9570	9570	0
75	20240624	194000	105148810	9570	9570	9570	9570	0
76	20240624	193900	105148810	9570	9570	9570	9570	0
77	20240624	193800	105148810	9570	9570	9570	9570	0
78	20240624	193700	105148810	9570	9570	9570	9570	0
79	20240624	193600	105148810	9570	9570	9570	9570	0
80	20240624	193500	105148810	9570	9570	9570	9570	0
81	20240624	193400	105148810	9570	9570	9570	9570	0
82	20240624	193300	105148810	9570	9570	9570	9570	0
83	20240624	193200	105148810	9570	9570	9570	9570	0
84	20240624	193100	105148810	9570	9570	9570	9570	0
85	20240624	193000	105148810	9570	9570	9570	9570	0
86	20240624	192900	105148810	9570	9570	9570	9570	0
87	20240624	192800	105148810	9570	9570	9570	9570	0
88	20240624	192700	105148810	9570	9570	9570	9570	0
89	20240624	192600	105148810	9570	9570	9570	9570	0
90	20240624	192500	105148810	9570	9570	9570	9570	0
91	20240624	192400	105148810	9570	9570	9570	9570	0
92	20240624	192300	105148810	9570	9570	9570	9570	392
93	20240624	192200	105148810	9570	9570	9570	9570	0
94	20240624	192100	105148810	9570	9570	9570	9570	0
95	20240624	192000	105148810	9570	9570	9570	9570	0
96	20240624	191900	105148810	9570	9570	9570	9570	0
97	20240624	191800	105148810	9570	9570	9570	9570	0
98	20240624	191700	105148810	9570	9570	9570	9570	0
99	20240624	191600	105148810	9570	9570	9570	9570	0
100	20240624	191500	105148810	9570	9570	9570	9570	0
101	20240624	191400	105148810	9570	9570	9570	9570	0
102	20240624	191300	105148810	9570	9570	9570	9570	0
103	20240624	191200	105148810	9570	9570	9570	9570	0
104	20240624	191100	105148810	9570	9570	9570	9570	0
105	20240624	191000	105148810	9570	9570	9570	9570	0
106	20240624	190900	105148810	9570	9570	9570	9570	0
107	20240624	190800	105148810	9570	9570	9570	9570	0
108	20240624	190700	105148810	9570	9570	9570	9570	0
109	20240624	190600	105148810	9570	9570	9570	9570	0
110	20240624	190500	105148810	9570	9570	9570	9570	0
111	20240624	190400	105148810	9570	9570	9570	9570	0
112	20240624	190300	105148810	9570	9570	9570	9570	0
113	20240624	190200	105148810	9570	9570	9570	9570	0
114	20240624	190100	105148810	9570	9570	9570	9570	0
115	20240624	190000	105148810	9570	9570	9570	9570	0
116	20240624	185900	105148810	9570	9570	9570	9570	0
117	20240624	185800	105148810	9570	9570	9570	9570	0
118	20240624	185700	105148810	9570	9570	9570	9570	0
119	20240624	185600	105148810	9570	9570	9570	9570	0
120	20240624	185500	105148810	9570	9570	9570	9570	0
121	20240624	185400	105148810	9570	9570	9570	9570	0
122	20240624	185300	105148810	9570	9570	9570	9570	392
123	20240624	185200	105148810	9570	9570	9570	9570	0
124	20240624	185100	105148810	9570	9570	9570	9570	0
125	20240624	185000	105148810	9570	9570	9570	9570	0
126	20240624	184900	105148810	9570	9570	9570	9570	0
127	20240624	184800	105148810	9570	9570	9570	9570	0
128	20240624	184700	105148810	9570	9570	9570	9570	0
129	20240624	184600	105148810	9570	9570	9570	9570	0
130	20240624	184500	105148810	9570	9570	9570	9570	0
131	20240624	184400	105148810	9570	9570	9570	9570	0
132	20240624	184300	105148810	9570	9570	9570	9570	0
133	20240624	184200	105148810	9570	9570	9570	9570	0
134	20240624	184100	105148810	9570	9570	9570	9570	0
135	20240624	184000	105148810	9570	9570	9570	9570	0
136	20240624	183900	105148810	9570	9570	9570	9570	0
137	20240624	183800	105148810	9570	9570	9570	9570	0
138	20240624	183700	105148810	9570	9570	9570	9570	0
139	20240624	183600	105148810	9570	9570	9570	9570	0
140	20240624	183500	105148810	9570	9570	9570	9570	0
141	20240624	183400	105148810	9570	9570	9570	9570	0
142	20240624	183300	105148810	9570	9570	9570	9570	0
143	20240624	183200	105148810	9570	9570	9570	9570	0
144	20240624	183100	105148810	9570	9570	9570	9570	0
145	20240624	183000	105148810	9570	9570	9570	9570	0
146	20240624	182900	105148810	9570	9570	9570	9570	0
147	20240624	182800	105148810	9570	9570	9570	9570	0
148	20240624	182700	105148810	9570	9570	9570	9570	0
149	20240624	182600	105148810	9570	9570	9570	9570	0
150	20240624	182500	105148810	9570	9570	9570	9570	0
151	20240624	182400	105148810	9570	9570	9570	9570	0
152	20240624	182300	105148810	9570	9570	9570	9570	392
153	20240624	182200	105148810	9570	9570	9570	9570	0
154	20240624	182100	105148810	9570	9570	9570	9570	0
155	20240624	182000	105148810	9570	9570	9570	9570	0
156	20240624	181900	105148810	9570	9570	9570	9570	0
157	20240624	181800	105148810	9570	9570	9570	9570	0
158	20240624	181700	105148810	9570	9570	9570	9570	0
159	20240624	181600	105148810	9570	9570	9570	9570	0
160	20240624	181500	105148810	9570	9570	9570	9570	0
161	20240624	181400	105148810	9570	9570	9570	9570	0
162	20240624	181300	105148810	9570	9570	9570	9570	0
163	20240624	181200	105148810	9570	9570	9570	9570	0
164	20240624	181100	105148810	9570	9570	9570	9570	0
165	20240624	181000	105148810	9570	9570	9570	9570	0
166	20240624	180900	105148810	9570	9570	9570	9570	0
167	20240624	180800	105148810	9570	9570	9570	9570	0
168	20240624	180700	105148810	9570	9570	9570	9570	0
169	20240624	180600	105148810	9570	9570	9570	9570	0
170	20240624	180500	105148810	9570	9570	9570	9570	0
171	20240624	180400	105148810	9570	9570	9570	9570	0
172	20240624	180300	105148810	9570	9570	9570	9570	0
173	20240624	180200	105148810	9570	9570	9570	9570	0
174	20240624	180100	105148810	9570	9570	9570	9570	0
175	20240624	180000	105148810	9570	9570	9570	9570	0
176	20240624	175900	105148810	9570	9570	9570	9570	0
177	20240624	175800	105148810	9570	9570	9570	9570	0
178	20240624	175700	105148810	9570	9570	9570	9570	0
179	20240624	175600	105148810	9570	9570	9570	9570	0
180	20240624	175500	105148810	9570	9570	9570	9570	0
181	20240624	175400	105148810	9570	9570	9570	9570	0
182	20240624	175300	105148810	9570	9570	9570	9570	392
183	20240624	175200	105148810	9570	9570	9570	9570	0
184	20240624	175100	105148810	9570	9570	9570	9570	0
185	20240624	175000	105148810	9570	9570	9570	9570	0
186	20240624	174900	105148810	9570	9570	9570	9570	0
187	20240624	174800	105148810	9570	9570	9570	9570	0
188	20240624	174700	105148810	9570	9570	9570	9570	0
189	20240624	174600	105148810	9570	9570	9570	9570	0
190	20240624	174500	105148810	9570	9570	9570	9570	0
191	20240624	174400	105148810	9570	9570	9570	9570	0
192	20240624	174300	105148810	9570	9570	9570	9570	0
193	20240624	174200	105148810	9570	9570	9570	9570	0
194	20240624	174100	105148810	9570	9570	9570	9570	0
195	20240624	174000	105148810	9570	9570	9570	9570	0
196	20240624	173900	105148810	9570	9570	9570	9570	0
197	20240624	173800	105148810	9570	9570	9570	9570	0
198	20240624	173700	105148810	9570	9570	9570	9570	0
199	20240624	173600	105148810	9570	9570	9570	9570	0
200	20240624	173500	105148810	9570	9570	9570	9570	0
201	20240624	173400	105148810	9570	9570	9570	9570	0
202	20240624	173300	105148810	9570	9570	9570	9570	0
203	20240624	173200	105148810	9570	9570	9570	9570	0
204	20240624	173100	105148810	9570	9570	9570	9570	0
205	20240624	173000	105148810	9570	9570	9570	9570	0
206	20240624	172900	105148810	9570	9570	9570	9570	0
207	20240624	172800	105148810	9570	9570	9570	9570	0
208	20240624	172700	105148810	9570	9570	9570	9570	0
209	20240624	172600	105148810	9570	9570	9570	9570	0
210	20240624	172500	105148810	9570	9570	9570	9570	0
211	20240624	172400	105148810	9570	9570	9570	9570	0
212	20240624	172300	105148810	9570	9570	9570	9570	392
213	20240624	172200	105148810	9570	9570	9570	9570	0
214	20240624	172100	105148810	9570	9570	9570	9570	0
215	20240624	172000	105148810	9570	9570	9570	9570	0
216	20240624	171900	105148810	9570	9570	9570	9570	0
217	20240624	171800	105148810	9570	9570	9570	9570	0
218	20240624	171700	105148810	9570	9570	9570	9570	0
219	20240624	171600	105148810	9570	9570	9570	9570	0
220	20240624	171500	105148810	9570	9570	9570	9570	0
221	20240624	171400	105148810	9570	9570	9570	9570	0
222	20240624	171300	105148810	9570	9570	9570	9570	0
223	20240624	171200	105148810	9570	9570	9570	9570	0
224	20240624	171100	105148810	9570	9570	9570	9570	0
225	20240624	171000	105148810	9570	9570	9570	9570	0
226	20240624	170900	105148810	9570	9570	9570	9570	0
227	20240624	170800	105148810	9570	9570	9570	9570	0
228	20240624	170700	105148810	9570	9570	9570	9570	0
229	20240624	170600	105148810	9570	9570	9570	9570	0
230	20240624	170500	105148810	9570	9570	9570	9570	0
231	20240624	170400	105148810	9570	9570	9570	9570	0
232	20240624	170300	105148810	9570	9570	9570	9570	0
233	20240624	170200	105148810	9570	9570	9570	9570	0
234	20240624	170100	105148810	9570	9570	9570	9570	0
235	20240624	170000	105148810	9570	9570	9570	9570	0
236	20240624	165900	105148810	9570	9570	9570	9570	0
237	20240624	165800	105148810	9570	9570	9570	9570	0
238	20240624	165700	105148810	9570	9570	9570	9570	0
239	20240624	165600	105148810	9570	9570	9570	9570	0
240	20240624	165500	105148810	9570	9570	9570	9570	0
241	20240624	165400	105148810	9570	9570	9570	9570	0
242	20240624	165300	105148810	9570	9570	9570	9570	392
243	20240624	165200	105148810	9570	9570	9570	9570	0
244	20240624	165100	105148810	9570	9570	9570	9570	0
245	20240624	165000	105148810	9570	9570	9570	9570	0
246	20240624	164900	105148810	9570	9570	9570	9570	0
247	20240624	164800	105148810	9570	9570	9570	9570	0
248	20240624	164700	105148810	9570	9570	9570	9570	0
249	20240624	164600	105148810	9570	9570	9570	9570	0
250	20240624	164500	105148810	9570	9570	9570	9570	0
251	20240624	164400	105148810	9570	9570	9570	9570	0
252	20240624	164300	105148810	9570	9570	9570	9570	0
253	20240624	164200	105148810	9570	9570	9570	9570	0
254	20240624	164100	105148810	9570	9570	9570	9570	0
255	20240624	164000	105148810	9570	9570	9570	9570	0
256	20240624	163900	105148810	9570	9570	9570	9570	0
257	20240624	163800	105148810	9570	9570	9570	9570	0
258	20240624	163700	105148810	9570	9570	9570	9570	0
259	20240624	163600	105148810	9570	9570	9570	9570	0
260	20240624	163500	105148810	9570	9570	9570	9570	0
261	20240624	163400	105148810	9570	9570	9570	9570	0
262	20240624	163300	105148810	9570	9570	9570	9570	0
263	20240624	163200	105148810	9570	9570	9570	9570	0
264	20240624	163100	105148810	9570	9570	9570	9570	0
265	20240624	163000	105148810	9570	9570	9570	9570	0
266	20240624	162900	105148810	9570	9570	9570	9570	0
267	20240624	162800	105148810	9570	9570	9570	9570	0
268	20240624	162700	105148810	9570	9570	9570	9570	0
269	20240624	162600	105148810	9570	9570	9570	9570	0
270	20240624	162500	105148810	9570	9570	9570	9570	0
271	20240624	162400	105148810	9570	9570	9570	9570	0
272	20240624	162300	105148810	9570	9570	9570	9570	392
273	20240624	162200	105148810	9570	9570	9570	9570	0
274	20240624	162100	105148810	9570	9570	9570	9570	0
275	20240624	162000	105148810	9570	9570	9570	9570	0
276	20240624	161900	105148810	9570	9570	9570	9570	0
277	20240624	161800	105148810	9570	9570	9570	9570	0
278	20240624	161700	105148810	9570	9570	9570	9570	0
279	20240624	161600	105148810	9570	9570	9570	9570	0
280	20240624	161500	105148810	9570	9570	9570	9570	0
281	20240624	161400	105148810	9570	9570	9570	9570	0
282	20240624	161300	105148810	9570	9570	9570	9570	0
283	20240624	161200	105148810	9570	9570	9570	9570	0
284	20240624	161100	105148810	9570	9570	9570	9570	0
285	20240624	161000	105148810	9570	9570	9570	9570	0
286	20240624	160900	105148810	9570	9570	9570	9570	0
287	20240624	160800	105148810	9570	9570	9570	9570	0
288	20240624	160700	105148810	9570	9570	9570	9570	0
289	20240624	160600	105148810	9570	9570	9570	9570	0
290	20240624	160500	105148810	9570	9570	9570	9570	0
291	20240624	160400	105148810	9570	9570	9570	9570	0
292	20240624	160300	105148810	9570	9570	9570	9570	0
293	20240624	160200	105148810	9570	9570	9570	9570	0
294	20240624	160100	105148810	9570	9570	9570	9570	0
295	20240624	160000	105148810	9570	9570	9570	9570	0
296	20240624	155900	105148810	9570	9570	9570	9570	0
297	20240624	155800	105148810	9570	9570	9570	9570	0
298	20240624	155700	105148810	9570	9570	9570	9570	0
299	20240624	155600	105148810	9570	9570	9570	9570	0
300	20240624	155500	105148810	9570	9570	9570	9570	0
301	20240624	155400	105148810	9570	9570	9570	9570	0
302	20240624	155300	105148810	9570	9570	9570	9570	392
303	20240624	155200	105148810	9570	9570	9570	9570	0
304	20240624	155100	105148810	9570	9570	9570	9570	0
305	20240624	155000	105148810	9570	9570	9570	9570	0
306	20240624	154900	105148810	9570	9570	9570	9570	0
307	20240624	154800	105148810	9570	9570	9570	9570	0
308	20240624	154700	105148810	9570	9570	9570	9570	0
309	20240624	154600	105148810	9570	9570	9570	9570	0
310	20240624	154500	105148810	9570	9570	9570	9570	0
311	20240624	154400	105148810	9570	9570	9570	9570	0
312	20240624	154300	105148810	9570	9570	9570	9570	0
313	20240624	154200	105148810	9570	9570	9570	9570	0
314	20240624	154100	105148810	9570	9570	9570	9570	0
315	20240624	154000	105148810	9570	9570	9570	9570	0
316	20240624	153900	105148810	9570	9570	9570	9570	0
317	20240624	153800	105148810	9570	9570	9570	9570	0
318	20240624	153700	105148810	9570	9570	9570	9570	0
319	20240624	153600	105148810	9570	9570	9570	9570	0
320	20240624	153500	105148810	9570	9570	9570	9570	0
321	20240624	153400	105148810	9570	9570	9570	9570	0
322	20240624	153300	105148810	9570	9570	9570	9570	0
323	20240624	153200	105148810	9570	9570	9570	9570	0
324	20240624	153100	105148810	9570	9570	9570	9570	0
325	20240624	153000	105148810	9570	9570	9570	9570	392
326	20240624	152900	101397370	9560	9560	9560	9560	0
327	20240624	152800	101397370	9560	9560	9560	9560	0
328	20240624	152700	101397370	9560	9560	9560	9560	0
329	20240624	152600	101397370	9560	9560	9560	9560	0
330	20240624	152500	101397370	9560	9560	9560	9560	0
331	20240624	152400	101397370	9560	9560	9560	9560	0
332	20240624	152300	101397370	9560	9560	9560	9560	0
333	20240624	152200	101397370	9560	9560	9560	9560	0
334	20240624	152100	101397370	9560	9560	9560	9560	0
335	20240624	152000	101397370	9560	9560	9560	9560	0
336	20240624	151900	101397370	9560	9560	9560	9560	1
337	20240624	151800	101387810	9560	9560	9560	9560	0
338	20240624	151700	101387810	9560	9550	9560	9550	91
339	20240624	151600	100518660	9550	9550	9550	9550	128
340	20240624	151500	99296260	9550	9550	9550	9550	0
341	20240624	151400	99296260	9550	9550	9550	9550	0
342	20240624	151300	99296260	9550	9550	9550	9550	0
343	20240624	151200	99296260	9550	9550	9550	9550	1
344	20240624	151100	99286710	9540	9540	9540	9540	0
345	20240624	151000	99286710	9540	9540	9540	9540	0
346	20240624	150900	99286710	9540	9540	9540	9540	0
347	20240624	150800	99286710	9540	9540	9540	9540	0
348	20240624	150700	99286710	9540	9540	9540	9540	0
349	20240624	150600	99286710	9540	9540	9540	9540	0
350	20240624	150500	99286710	9540	9540	9540	9540	0
351	20240624	150400	99286710	9540	9540	9540	9540	0
352	20240624	150300	99286710	9540	9540	9540	9540	0
353	20240624	150200	99286710	9540	9540	9540	9540	0
354	20240624	150100	99286710	9540	9540	9540	9540	0
355	20240624	150000	99286710	9540	9540	9540	9540	0
356	20240624	145900	99286710	9540	9540	9540	9540	220
357	20240624	145800	97187910	9540	9540	9540	9540	0
358	20240624	145700	97187910	9540	9540	9540	9540	0
359	20240624	145600	97187910	9540	9540	9540	9540	0
360	20240624	145500	97187910	9540	9540	9540	9540	0
361	20240624	145400	97187910	9540	9540	9540	9540	0
362	20240624	145300	97187910	9540	9540	9540	9540	0
363	20240624	145200	97187910	9540	9540	9540	9540	0
364	20240624	145100	97187910	9540	9540	9540	9540	0
365	20240624	145000	97187910	9540	9540	9540	9540	1
366	20240624	144900	97178370	9510	9510	9510	9510	1
367	20240624	144800	97168860	9550	9550	9550	9550	0
368	20240624	144700	97168860	9550	9550	9550	9550	0
369	20240624	144600	97168860	9550	9550	9550	9550	0
370	20240624	144500	97168860	9550	9550	9550	9550	0
371	20240624	144400	97168860	9550	9550	9550	9550	0
372	20240624	144300	97168860	9550	9550	9550	9550	0
373	20240624	144200	97168860	9550	9550	9550	9550	0
374	20240624	144100	97168860	9550	9500	9550	9500	3
375	20240624	144000	97140310	9550	9550	9550	9550	0
376	20240624	143900	97140310	9550	9550	9550	9550	0
377	20240624	143800	97140310	9550	9550	9550	9550	0
378	20240624	143700	97140310	9550	9550	9550	9550	0
379	20240624	143600	97140310	9550	9550	9550	9550	0
380	20240624	143500	97140310	9550	9550	9550	9550	0
381	20240624	143400	97140310	9550	9550	9550	9550	0
382	20240624	143300	97140310	9550	9550	9550	9550	0
383	20240624	143200	97140310	9550	9550	9550	9550	0
384	20240624	143100	97140310	9550	9550	9550	9550	0
385	20240624	143000	97140310	9550	9550	9550	9550	0
386	20240624	142900	97140310	9550	9550	9550	9550	0
387	20240624	142800	97140310	9550	9550	9550	9550	0
388	20240624	142700	97140310	9550	9550	9550	9550	0
389	20240624	142600	97140310	9550	9550	9550	9550	0
390	20240624	142500	97140310	9550	9550	9550	9550	0
391	20240624	142400	97140310	9550	9550	9550	9550	0
392	20240624	142300	97140310	9550	9550	9550	9550	0
393	20240624	142200	97140310	9550	9550	9550	9550	0
394	20240624	142100	97140310	9550	9550	9550	9550	0
395	20240624	142000	97140310	9550	9550	9550	9550	0
396	20240624	141900	97140310	9550	9550	9550	9550	10
397	20240624	141800	97044810	9560	9560	9560	9560	0
398	20240624	141700	97044810	9560	9560	9560	9560	0
399	20240624	141600	97044810	9560	9560	9560	9560	0
400	20240624	141500	97044810	9560	9560	9560	9560	0
401	20240624	141400	97044810	9560	9560	9560	9560	1
402	20240624	141300	97035250	9560	9560	9560	9560	0
403	20240624	141200	97035250	9560	9560	9560	9560	0
404	20240624	141100	97035250	9560	9560	9560	9560	0
405	20240624	141000	97035250	9560	9560	9560	9560	0
406	20240624	140900	97035250	9560	9560	9560	9560	0
407	20240624	140800	97035250	9560	9560	9560	9560	0
408	20240624	140700	97035250	9560	9560	9560	9560	0
409	20240624	140600	97035250	9560	9560	9560	9560	0
410	20240624	140500	97035250	9560	9560	9560	9560	17
411	20240624	140400	96872730	9560	9560	9560	9560	3
412	20240624	140300	96844050	9570	9570	9570	9570	0
413	20240624	140200	96844050	9570	9570	9570	9570	0
414	20240624	140100	96844050	9570	9570	9570	9570	0
415	20240624	140000	96844050	9570	9570	9570	9570	0
416	20240624	135900	96844050	9570	9570	9570	9570	0
417	20240624	135800	96844050	9570	9570	9570	9570	0
418	20240624	135700	96844050	9570	9570	9570	9570	0
419	20240624	135600	96844050	9570	9570	9570	9570	0
420	20240624	135500	96844050	9570	9570	9570	9570	0
421	20240624	135400	96844050	9570	9570	9570	9570	0
422	20240624	135300	96844050	9570	9490	9570	9490	20
423	20240624	135200	96653850	9490	9490	9490	9490	20
424	20240624	135100	96464050	9450	9450	9450	9450	0
425	20240624	135000	96464050	9450	9480	9480	9450	94
426	20240624	134900	95574850	9490	9500	9500	9490	24
427	20240624	134800	95347070	9510	9560	9560	9510	85
428	20240624	134700	94538570	9560	9560	9560	9560	0
429	20240624	134600	94538570	9560	9560	9560	9560	5
430	20240624	134500	94490770	9560	9560	9560	9560	0
431	20240624	134400	94490770	9560	9560	9560	9560	0
432	20240624	134300	94490770	9560	9560	9560	9560	0
433	20240624	134200	94490770	9560	9560	9560	9560	0
434	20240624	134100	94490770	9560	9560	9560	9560	0
435	20240624	134000	94490770	9560	9560	9560	9560	0
436	20240624	133900	94490770	9560	9560	9560	9560	0
437	20240624	133800	94490770	9560	9560	9560	9560	0
438	20240624	133700	94490770	9560	9560	9560	9560	58
439	20240624	133600	93936290	9560	9560	9560	9560	0
440	20240624	133500	93936290	9560	9560	9560	9560	0
441	20240624	133400	93936290	9560	9560	9560	9560	52
442	20240624	133300	93439170	9560	9560	9560	9560	0
443	20240624	133200	93439170	9560	9560	9560	9560	0
444	20240624	133100	93439170	9560	9560	9560	9560	0
445	20240624	133000	93439170	9560	9560	9560	9560	0
446	20240624	132900	93439170	9560	9560	9560	9560	0
447	20240624	132800	93439170	9560	9560	9560	9560	0
448	20240624	132700	93439170	9560	9560	9560	9560	0
449	20240624	132600	93439170	9560	9560	9560	9560	0
450	20240624	132500	93439170	9560	9560	9560	9560	0
451	20240624	132400	93439170	9560	9560	9560	9560	0
452	20240624	132300	93439170	9560	9560	9560	9560	0
453	20240624	132200	93439170	9560	9560	9560	9560	0
454	20240624	132100	93439170	9560	9560	9560	9560	0
455	20240624	132000	93439170	9560	9560	9560	9560	0
456	20240624	131900	93439170	9560	9560	9560	9560	0
457	20240624	131800	93439170	9560	9560	9560	9560	200
458	20240624	131700	91527170	9560	9560	9560	9560	0
459	20240624	131600	91527170	9560	9560	9560	9560	0
460	20240624	131500	91527170	9560	9560	9560	9560	1
461	20240624	131400	91517610	9560	9560	9560	9560	0
462	20240624	131300	91517610	9560	9560	9560	9560	0
463	20240624	131200	91517610	9560	9560	9560	9560	0
464	20240624	131100	91517610	9560	9560	9560	9560	0
465	20240624	131000	91517610	9560	9560	9560	9560	0
466	20240624	130900	91517610	9560	9560	9560	9560	0
467	20240624	130800	91517610	9560	9560	9560	9560	0
468	20240624	130700	91517610	9560	9560	9560	9560	0
469	20240624	130600	91517610	9560	9560	9560	9560	0
470	20240624	130500	91517610	9560	9560	9560	9560	0
471	20240624	130400	91517610	9560	9560	9560	9560	0
472	20240624	130300	91517610	9560	9560	9560	9560	7
473	20240624	130200	91450690	9560	9560	9560	9560	0
474	20240624	130100	91450690	9560	9560	9560	9560	1
475	20240624	130000	91441130	9570	9570	9570	9570	0
476	20240624	125900	91441130	9570	9570	9570	9570	0
477	20240624	125800	91441130	9570	9570	9570	9570	0
478	20240624	125700	91441130	9570	9570	9570	9570	0
479	20240624	125600	91441130	9570	9570	9570	9570	0
480	20240624	125500	91441130	9570	9570	9570	9570	0
481	20240624	125400	91441130	9570	9570	9570	9570	0
482	20240624	125300	91441130	9570	9570	9570	9570	0
483	20240624	125200	91441130	9570	9570	9570	9570	0
484	20240624	125100	91441130	9570	9570	9570	9570	0
485	20240624	125000	91441130	9570	9570	9570	9570	32
486	20240624	124900	91134890	9560	9560	9560	9560	0
487	20240624	124800	91134890	9560	9560	9560	9560	0
488	20240624	124700	91134890	9560	9560	9560	9560	0
489	20240624	124600	91134890	9560	9560	9560	9560	1
490	20240624	124500	91125330	9560	9560	9560	9560	0
491	20240624	124400	91125330	9560	9560	9560	9560	0
492	20240624	124300	91125330	9560	9560	9560	9560	0
493	20240624	124200	91125330	9560	9560	9560	9560	0
494	20240624	124100	91125330	9560	9560	9560	9560	0
495	20240624	124000	91125330	9560	9560	9560	9560	0
496	20240624	123900	91125330	9560	9560	9560	9560	0
497	20240624	123800	91125330	9560	9560	9560	9560	0
498	20240624	123700	91125330	9560	9560	9560	9560	0
499	20240624	123600	91125330	9560	9560	9560	9560	0
500	20240624	123500	91125330	9560	9560	9560	9560	0
501	20240624	123400	91125330	9560	9560	9560	9560	0
502	20240624	123300	91125330	9560	9560	9560	9560	0
503	20240624	123200	91125330	9560	9560	9560	9560	0
504	20240624	123100	91125330	9560	9560	9560	9560	0
505	20240624	123000	91125330	9560	9560	9560	9560	0
506	20240624	122900	91125330	9560	9560	9560	9560	0
507	20240624	122800	91125330	9560	9560	9560	9560	0
508	20240624	122700	91125330	9560	9560	9560	9560	0
509	20240624	122600	91125330	9560	9560	9560	9560	0
510	20240624	122500	91125330	9560	9560	9560	9560	0
511	20240624	122400	91125330	9560	9560	9560	9560	0
512	20240624	122300	91125330	9560	9560	9560	9560	176
513	20240624	122200	89442770	9560	9560	9560	9560	24
514	20240624	122100	89213330	9560	9560	9560	9560	200
515	20240624	122000	87301330	9560	9560	9560	9560	0
516	20240624	121900	87301330	9560	9560	9560	9560	0
517	20240624	121800	87301330	9560	9560	9560	9560	0
518	20240624	121700	87301330	9560	9560	9560	9560	1
519	20240624	121600	87291770	9560	9560	9560	9560	0
520	20240624	121500	87291770	9560	9560	9560	9560	0
521	20240624	121400	87291770	9560	9560	9560	9560	0
522	20240624	121300	87291770	9560	9560	9560	9560	0
523	20240624	121200	87291770	9560	9560	9560	9560	0
524	20240624	121100	87291770	9560	9560	9560	9560	0
525	20240624	121000	87291770	9560	9560	9560	9560	0
526	20240624	120900	87291770	9560	9560	9560	9560	0
527	20240624	120800	87291770	9560	9560	9560	9560	0
528	20240624	120700	87291770	9560	9560	9560	9560	0
529	20240624	120600	87291770	9560	9560	9560	9560	0
530	20240624	120500	87291770	9560	9560	9560	9560	0
531	20240624	120400	87291770	9560	9560	9560	9560	0
532	20240624	120300	87291770	9560	9560	9560	9560	0
533	20240624	120200	87291770	9560	9560	9560	9560	2403
534	20240624	120100	64319090	9560	9560	9560	9560	0
535	20240624	120000	64319090	9560	9560	9560	9560	1
536	20240624	115900	64309530	9490	9490	9490	9490	0
537	20240624	115800	64309530	9490	9500	9500	9490	45
538	20240624	115700	63882340	9560	9560	9560	9560	0
539	20240624	115600	63882340	9560	9560	9560	9560	0
540	20240624	115500	63882340	9560	9560	9560	9560	0
541	20240624	115400	63882340	9560	9560	9560	9560	1
542	20240624	115300	63872780	9560	9560	9560	9560	1
543	20240624	115200	63863220	9560	9560	9560	9560	0
544	20240624	115100	63863220	9560	9560	9560	9560	0
545	20240624	115000	63863220	9560	9560	9560	9560	0
546	20240624	114900	63863220	9560	9560	9560	9560	0
547	20240624	114800	63863220	9560	9560	9560	9560	0
548	20240624	114700	63863220	9560	9560	9560	9560	0
549	20240624	114600	63863220	9560	9560	9560	9560	0
550	20240624	114500	63863220	9560	9560	9560	9560	0
551	20240624	114400	63863220	9560	9560	9560	9560	0
552	20240624	114300	63863220	9560	9560	9560	9560	0
553	20240624	114200	63863220	9560	9560	9560	9560	0
554	20240624	114100	63863220	9560	9560	9560	9560	0
555	20240624	114000	63863220	9560	9560	9560	9560	0
556	20240624	113900	63863220	9560	9560	9560	9560	0
557	20240624	113800	63863220	9560	9560	9560	9560	0
558	20240624	113700	63863220	9560	9560	9560	9560	0
559	20240624	113600	63863220	9560	9560	9560	9560	0
560	20240624	113500	63863220	9560	9560	9560	9560	0
561	20240624	113400	63863220	9560	9560	9560	9560	0
562	20240624	113300	63863220	9560	9560	9560	9560	0
563	20240624	113200	63863220	9560	9560	9560	9560	0
564	20240624	113100	63863220	9560	9560	9560	9560	0
565	20240624	113000	63863220	9560	9560	9560	9560	0
566	20240624	112900	63863220	9560	9560	9560	9560	9
567	20240624	112800	63777180	9560	9560	9560	9560	0
568	20240624	112700	63777180	9560	9560	9560	9560	0
569	20240624	112600	63777180	9560	9560	9560	9560	0
570	20240624	112500	63777180	9560	9560	9560	9560	10
571	20240624	112400	63681580	9500	9500	9500	9500	0
572	20240624	112300	63681580	9500	9500	9500	9500	0
573	20240624	112200	63681580	9500	9500	9500	9500	0
574	20240624	112100	63681580	9500	9500	9500	9500	0
575	20240624	112000	63681580	9500	9500	9500	9500	0
576	20240624	111900	63681580	9500	9500	9500	9500	0
577	20240624	111800	63681580	9500	9500	9500	9500	0
578	20240624	111700	63681580	9500	9500	9500	9500	0
579	20240624	111600	63681580	9500	9500	9500	9500	0
580	20240624	111500	63681580	9500	9500	9500	9500	0
581	20240624	111400	63681580	9500	9500	9500	9500	0
582	20240624	111300	63681580	9500	9500	9500	9500	0
583	20240624	111200	63681580	9500	9500	9500	9500	0
584	20240624	111100	63681580	9500	9500	9500	9500	0
585	20240624	111000	63681580	9500	9500	9500	9500	0
586	20240624	110900	63681580	9500	9500	9500	9500	0
587	20240624	110800	63681580	9500	9500	9500	9500	0
588	20240624	110700	63681580	9500	9500	9500	9500	0
589	20240624	110600	63681580	9500	9500	9500	9500	0
590	20240624	110500	63681580	9500	9500	9500	9500	0
591	20240624	110400	63681580	9500	9500	9500	9500	0
592	20240624	110300	63681580	9500	9500	9500	9500	0
593	20240624	110200	63681580	9500	9500	9500	9500	0
594	20240624	110100	63681580	9500	9500	9500	9500	0
595	20240624	110000	63681580	9500	9500	9500	9500	0
596	20240624	105900	63681580	9500	9500	9500	9500	1
597	20240624	105800	63672080	9560	9560	9560	9560	10
598	20240624	105700	63576480	9560	9560	9560	9560	0
599	20240624	105600	63576480	9560	9560	9560	9560	0
600	20240624	105500	63576480	9560	9560	9560	9560	0
601	20240624	105400	63576480	9560	9560	9560	9560	0
602	20240624	105300	63576480	9560	9560	9560	9560	0
603	20240624	105200	63576480	9560	9560	9560	9560	0
604	20240624	105100	63576480	9560	9560	9560	9560	0
605	20240624	105000	63576480	9560	9560	9560	9560	0
606	20240624	104900	63576480	9560	9560	9560	9560	0
607	20240624	104800	63576480	9560	9560	9560	9560	0
608	20240624	104700	63576480	9560	9560	9560	9560	0
609	20240624	104600	63576480	9560	9560	9560	9560	0
610	20240624	104500	63576480	9560	9560	9560	9560	50
611	20240624	104400	63098480	9560	9560	9560	9560	0
612	20240624	104300	63098480	9560	9560	9560	9560	0
613	20240624	104200	63098480	9560	9560	9560	9560	0
614	20240624	104100	63098480	9560	9560	9560	9560	0
615	20240624	104000	63098480	9560	9560	9560	9560	0
616	20240624	103900	63098480	9560	9560	9560	9560	0
617	20240624	103800	63098480	9560	9560	9560	9560	0
618	20240624	103700	63098480	9560	9560	9560	9560	0
619	20240624	103600	63098480	9560	9560	9560	9560	0
620	20240624	103500	63098480	9560	9560	9560	9560	0
621	20240624	103400	63098480	9560	9560	9560	9560	0
622	20240624	103300	63098480	9560	9560	9560	9560	0
623	20240624	103200	63098480	9560	9560	9560	9560	0
624	20240624	103100	63098480	9560	9560	9560	9560	0
625	20240624	103000	63098480	9560	9560	9560	9560	0
626	20240624	102900	63098480	9560	9560	9560	9560	0
627	20240624	102800	63098480	9560	9560	9560	9560	0
628	20240624	102700	63098480	9560	9560	9560	9560	0
629	20240624	102600	63098480	9560	9560	9560	9560	0
630	20240624	102500	63098480	9560	9560	9560	9560	20
631	20240624	102400	62907280	9560	9560	9560	9560	0
632	20240624	102300	62907280	9560	9560	9560	9560	0
633	20240624	102200	62907280	9560	9560	9560	9560	0
634	20240624	102100	62907280	9560	9560	9560	9560	0
635	20240624	102000	62907280	9560	9560	9560	9560	0
636	20240624	101900	62907280	9560	9560	9560	9560	0
637	20240624	101800	62907280	9560	9560	9560	9560	0
638	20240624	101700	62907280	9560	9560	9560	9560	5
639	20240624	101600	62859480	9560	9560	9560	9560	0
640	20240624	101500	62859480	9560	9560	9560	9560	10
641	20240624	101400	62763880	9490	9440	9490	9440	117
642	20240624	101300	61655850	9420	9420	9420	9420	0
643	20240624	101200	61655850	9420	9420	9420	9420	0
644	20240624	101100	61655850	9420	9420	9420	9420	0
645	20240624	101000	61655850	9420	9420	9420	9420	0
646	20240624	100900	61655850	9420	9420	9420	9420	0
647	20240624	100800	61655850	9420	9400	9420	9400	119
648	20240624	100700	60536920	9410	9390	9410	9390	100
649	20240624	100600	59596600	9400	9400	9400	9400	0
650	20240624	100500	59596600	9400	9400	9400	9400	61
651	20240624	100400	59023200	9360	9360	9360	9360	0
652	20240624	100300	59023200	9360	9360	9360	9360	2
653	20240624	100200	59004480	9370	9370	9370	9370	0
654	20240624	100100	59004480	9370	9370	9370	9370	109
655	20240624	100000	57983150	9410	9410	9410	9410	0
656	20240624	095900	57983150	9410	9410	9410	9410	0
657	20240624	095800	57983150	9410	9410	9410	9410	0
658	20240624	095700	57983150	9410	9410	9410	9410	0
659	20240624	095600	57983150	9410	9410	9410	9410	0
660	20240624	095500	57983150	9410	9410	9410	9410	1
661	20240624	095400	57973740	9380	9380	9380	9380	6
662	20240624	095300	57917460	9410	9410	9410	9410	0
663	20240624	095200	57917460	9410	9410	9410	9410	0
664	20240624	095100	57917460	9410	9410	9410	9410	0
665	20240624	095000	57917460	9410	9410	9410	9410	0
666	20240624	094900	57917460	9410	9410	9410	9410	0
667	20240624	094800	57917460	9410	9410	9410	9410	0
668	20240624	094700	57917460	9410	9410	9410	9410	50
669	20240624	094600	57446960	9410	9410	9410	9410	0
670	20240624	094500	57446960	9410	9410	9410	9410	18
671	20240624	094400	57277580	9380	9380	9380	9380	0
672	20240624	094300	57277580	9380	9380	9380	9380	6
673	20240624	094200	57221300	9420	9420	9420	9420	0
674	20240624	094100	57221300	9420	9420	9420	9420	20
675	20240624	094000	57032900	9440	9440	9440	9440	0
676	20240624	093900	57032900	9440	9440	9440	9440	0
677	20240624	093800	57032900	9440	9440	9440	9440	0
678	20240624	093700	57032900	9440	9440	9440	9440	0
679	20240624	093600	57032900	9440	9440	9440	9440	0
680	20240624	093500	57032900	9440	9440	9440	9440	0
681	20240624	093400	57032900	9440	9440	9440	9440	0
682	20240624	093300	57032900	9440	9440	9440	9440	10
683	20240624	093200	56938500	9470	9470	9470	9470	0
684	20240624	093100	56938500	9470	9470	9470	9470	0
685	20240624	093000	56938500	9470	9470	9470	9470	0
686	20240624	092900	56938500	9470	9470	9470	9470	0
687	20240624	092800	56938500	9470	9470	9470	9470	1
688	20240624	092700	56929030	9370	9360	9370	9350	69
689	20240624	092600	56282640	9500	9500	9500	9500	0
690	20240624	092500	56282640	9500	9500	9500	9500	0
691	20240624	092400	56282640	9500	9500	9500	9500	0
692	20240624	092300	56282640	9500	9500	9500	9500	0
693	20240624	092200	56282640	9500	9500	9500	9500	0
694	20240624	092100	56282640	9500	9500	9500	9500	0
695	20240624	092000	56282640	9500	9500	9500	9500	0
696	20240624	091900	56282640	9500	9380	9500	9380	104
697	20240624	091800	55307000	9500	9500	9500	9500	0
698	20240624	091700	55307000	9500	9500	9500	9500	30
699	20240624	091600	55022000	9570	9570	9570	9570	0
700	20240624	091500	55022000	9570	9570	9570	9570	9
701	20240624	091400	54935870	9500	9500	9500	9500	5262
702	20240624	091300	4946870	9570	9570	9570	9570	10
703	20240624	091200	4851170	9570	9570	9570	9570	0
704	20240624	091100	4851170	9570	9570	9570	9570	0
705	20240624	091000	4851170	9570	9570	9570	9570	10
706	20240624	090900	4755470	9570	9570	9570	9570	5
707	20240624	090800	4707620	9300	9450	9450	9300	500
708	20240624	090700	38220	9600	9600	9600	9600	0
709	20240624	090600	38220	9600	9600	9600	9600	0
710	20240624	090500	38220	9600	9600	9600	9600	0
711	20240624	090400	38220	9600	9600	9600	9600	0
712	20240624	090300	38220	9600	9600	9600	9600	0
713	20240624	090200	38220	9600	9510	9600	9510	3
714	20240624	090100	9510	9510	9510	9510	9510	1
715	20240624	090000	0	9510	9510	9510	9510	0