KissMeData/303530/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211000	187402770	9060	9060	9060	9060	1057
3	20240624	210900	187402770	9060	9060	9060	9060	0
4	20240624	210800	187402770	9060	9060	9060	9060	0
5	20240624	210700	187402770	9060	9060	9060	9060	0
6	20240624	210600	187402770	9060	9060	9060	9060	0
7	20240624	210500	187402770	9060	9060	9060	9060	0
8	20240624	210400	187402770	9060	9060	9060	9060	0
9	20240624	210300	187402770	9060	9060	9060	9060	0
10	20240624	210200	187402770	9060	9060	9060	9060	0
11	20240624	210100	187402770	9060	9060	9060	9060	0
12	20240624	210000	187402770	9060	9060	9060	9060	0
13	20240624	205900	187402770	9060	9060	9060	9060	0
14	20240624	205800	187402770	9060	9060	9060	9060	0
15	20240624	205700	187402770	9060	9060	9060	9060	0
16	20240624	205600	187402770	9060	9060	9060	9060	0
17	20240624	205500	187402770	9060	9060	9060	9060	0
18	20240624	205400	187402770	9060	9060	9060	9060	0
19	20240624	205300	187402770	9060	9060	9060	9060	0
20	20240624	205200	187402770	9060	9060	9060	9060	0
21	20240624	205100	187402770	9060	9060	9060	9060	0
22	20240624	205000	187402770	9060	9060	9060	9060	0
23	20240624	204900	187402770	9060	9060	9060	9060	0
24	20240624	204800	187402770	9060	9060	9060	9060	0
25	20240624	204700	187402770	9060	9060	9060	9060	0
26	20240624	204600	187402770	9060	9060	9060	9060	0
27	20240624	204500	187402770	9060	9060	9060	9060	0
28	20240624	204400	187402770	9060	9060	9060	9060	0
29	20240624	204300	187402770	9060	9060	9060	9060	0
30	20240624	204200	187402770	9060	9060	9060	9060	0
31	20240624	204100	187402770	9060	9060	9060	9060	0
32	20240624	204000	187402770	9060	9060	9060	9060	1057
33	20240624	203900	187402770	9060	9060	9060	9060	0
34	20240624	203800	187402770	9060	9060	9060	9060	0
35	20240624	203700	187402770	9060	9060	9060	9060	0
36	20240624	203600	187402770	9060	9060	9060	9060	0
37	20240624	203500	187402770	9060	9060	9060	9060	0
38	20240624	203400	187402770	9060	9060	9060	9060	0
39	20240624	203300	187402770	9060	9060	9060	9060	0
40	20240624	203200	187402770	9060	9060	9060	9060	0
41	20240624	203100	187402770	9060	9060	9060	9060	0
42	20240624	203000	187402770	9060	9060	9060	9060	0
43	20240624	202900	187402770	9060	9060	9060	9060	0
44	20240624	202800	187402770	9060	9060	9060	9060	0
45	20240624	202700	187402770	9060	9060	9060	9060	0
46	20240624	202600	187402770	9060	9060	9060	9060	0
47	20240624	202500	187402770	9060	9060	9060	9060	0
48	20240624	202400	187402770	9060	9060	9060	9060	0
49	20240624	202300	187402770	9060	9060	9060	9060	0
50	20240624	202200	187402770	9060	9060	9060	9060	0
51	20240624	202100	187402770	9060	9060	9060	9060	0
52	20240624	202000	187402770	9060	9060	9060	9060	0
53	20240624	201900	187402770	9060	9060	9060	9060	0
54	20240624	201800	187402770	9060	9060	9060	9060	0
55	20240624	201700	187402770	9060	9060	9060	9060	0
56	20240624	201600	187402770	9060	9060	9060	9060	0
57	20240624	201500	187402770	9060	9060	9060	9060	0
58	20240624	201400	187402770	9060	9060	9060	9060	0
59	20240624	201300	187402770	9060	9060	9060	9060	0
60	20240624	201200	187402770	9060	9060	9060	9060	0
61	20240624	201100	187402770	9060	9060	9060	9060	0
62	20240624	201000	187402770	9060	9060	9060	9060	1057
63	20240624	200900	187402770	9060	9060	9060	9060	0
64	20240624	200800	187402770	9060	9060	9060	9060	0
65	20240624	200700	187402770	9060	9060	9060	9060	0
66	20240624	200600	187402770	9060	9060	9060	9060	0
67	20240624	200500	187402770	9060	9060	9060	9060	0
68	20240624	200400	187402770	9060	9060	9060	9060	0
69	20240624	200300	187402770	9060	9060	9060	9060	0
70	20240624	200200	187402770	9060	9060	9060	9060	0
71	20240624	200100	187402770	9060	9060	9060	9060	0
72	20240624	200000	187402770	9060	9060	9060	9060	0
73	20240624	195900	187402770	9060	9060	9060	9060	0
74	20240624	195800	187402770	9060	9060	9060	9060	0
75	20240624	195700	187402770	9060	9060	9060	9060	0
76	20240624	195600	187402770	9060	9060	9060	9060	0
77	20240624	195500	187402770	9060	9060	9060	9060	0
78	20240624	195400	187402770	9060	9060	9060	9060	0
79	20240624	195300	187402770	9060	9060	9060	9060	0
80	20240624	195200	187402770	9060	9060	9060	9060	0
81	20240624	195100	187402770	9060	9060	9060	9060	0
82	20240624	195000	187402770	9060	9060	9060	9060	0
83	20240624	194900	187402770	9060	9060	9060	9060	0
84	20240624	194800	187402770	9060	9060	9060	9060	0
85	20240624	194700	187402770	9060	9060	9060	9060	0
86	20240624	194600	187402770	9060	9060	9060	9060	0
87	20240624	194500	187402770	9060	9060	9060	9060	0
88	20240624	194400	187402770	9060	9060	9060	9060	0
89	20240624	194300	187402770	9060	9060	9060	9060	0
90	20240624	194200	187402770	9060	9060	9060	9060	0
91	20240624	194100	187402770	9060	9060	9060	9060	0
92	20240624	194000	187402770	9060	9060	9060	9060	1057
93	20240624	193900	187402770	9060	9060	9060	9060	0
94	20240624	193800	187402770	9060	9060	9060	9060	0
95	20240624	193700	187402770	9060	9060	9060	9060	0
96	20240624	193600	187402770	9060	9060	9060	9060	0
97	20240624	193500	187402770	9060	9060	9060	9060	0
98	20240624	193400	187402770	9060	9060	9060	9060	0
99	20240624	193300	187402770	9060	9060	9060	9060	0
100	20240624	193200	187402770	9060	9060	9060	9060	0
101	20240624	193100	187402770	9060	9060	9060	9060	0
102	20240624	193000	187402770	9060	9060	9060	9060	0
103	20240624	192900	187402770	9060	9060	9060	9060	0
104	20240624	192800	187402770	9060	9060	9060	9060	0
105	20240624	192700	187402770	9060	9060	9060	9060	0
106	20240624	192600	187402770	9060	9060	9060	9060	0
107	20240624	192500	187402770	9060	9060	9060	9060	0
108	20240624	192400	187402770	9060	9060	9060	9060	0
109	20240624	192300	187402770	9060	9060	9060	9060	0
110	20240624	192200	187402770	9060	9060	9060	9060	0
111	20240624	192100	187402770	9060	9060	9060	9060	0
112	20240624	192000	187402770	9060	9060	9060	9060	0
113	20240624	191900	187402770	9060	9060	9060	9060	0
114	20240624	191800	187402770	9060	9060	9060	9060	0
115	20240624	191700	187402770	9060	9060	9060	9060	0
116	20240624	191600	187402770	9060	9060	9060	9060	0
117	20240624	191500	187402770	9060	9060	9060	9060	0
118	20240624	191400	187402770	9060	9060	9060	9060	0
119	20240624	191300	187402770	9060	9060	9060	9060	0
120	20240624	191200	187402770	9060	9060	9060	9060	0
121	20240624	191100	187402770	9060	9060	9060	9060	0
122	20240624	191000	187402770	9060	9060	9060	9060	1057
123	20240624	190900	187402770	9060	9060	9060	9060	0
124	20240624	190800	187402770	9060	9060	9060	9060	0
125	20240624	190700	187402770	9060	9060	9060	9060	0
126	20240624	190600	187402770	9060	9060	9060	9060	0
127	20240624	190500	187402770	9060	9060	9060	9060	0
128	20240624	190400	187402770	9060	9060	9060	9060	0
129	20240624	190300	187402770	9060	9060	9060	9060	0
130	20240624	190200	187402770	9060	9060	9060	9060	0
131	20240624	190100	187402770	9060	9060	9060	9060	0
132	20240624	190000	187402770	9060	9060	9060	9060	0
133	20240624	185900	187402770	9060	9060	9060	9060	0
134	20240624	185800	187402770	9060	9060	9060	9060	0
135	20240624	185700	187402770	9060	9060	9060	9060	0
136	20240624	185600	187402770	9060	9060	9060	9060	0
137	20240624	185500	187402770	9060	9060	9060	9060	0
138	20240624	185400	187402770	9060	9060	9060	9060	0
139	20240624	185300	187402770	9060	9060	9060	9060	0
140	20240624	185200	187402770	9060	9060	9060	9060	0
141	20240624	185100	187402770	9060	9060	9060	9060	0
142	20240624	185000	187402770	9060	9060	9060	9060	0
143	20240624	184900	187402770	9060	9060	9060	9060	0
144	20240624	184800	187402770	9060	9060	9060	9060	0
145	20240624	184700	187402770	9060	9060	9060	9060	0
146	20240624	184600	187402770	9060	9060	9060	9060	0
147	20240624	184500	187402770	9060	9060	9060	9060	0
148	20240624	184400	187402770	9060	9060	9060	9060	0
149	20240624	184300	187402770	9060	9060	9060	9060	0
150	20240624	184200	187402770	9060	9060	9060	9060	0
151	20240624	184100	187402770	9060	9060	9060	9060	0
152	20240624	184000	187402770	9060	9060	9060	9060	1057
153	20240624	183900	187402770	9060	9060	9060	9060	0
154	20240624	183800	187402770	9060	9060	9060	9060	0
155	20240624	183700	187402770	9060	9060	9060	9060	0
156	20240624	183600	187402770	9060	9060	9060	9060	0
157	20240624	183500	187402770	9060	9060	9060	9060	0
158	20240624	183400	187402770	9060	9060	9060	9060	0
159	20240624	183300	187402770	9060	9060	9060	9060	0
160	20240624	183200	187402770	9060	9060	9060	9060	0
161	20240624	183100	187402770	9060	9060	9060	9060	0
162	20240624	183000	187402770	9060	9060	9060	9060	0
163	20240624	182900	187402770	9060	9060	9060	9060	0
164	20240624	182800	187402770	9060	9060	9060	9060	0
165	20240624	182700	187402770	9060	9060	9060	9060	0
166	20240624	182600	187402770	9060	9060	9060	9060	0
167	20240624	182500	187402770	9060	9060	9060	9060	0
168	20240624	182400	187402770	9060	9060	9060	9060	0
169	20240624	182300	187402770	9060	9060	9060	9060	0
170	20240624	182200	187402770	9060	9060	9060	9060	0
171	20240624	182100	187402770	9060	9060	9060	9060	0
172	20240624	182000	187402770	9060	9060	9060	9060	0
173	20240624	181900	187402770	9060	9060	9060	9060	0
174	20240624	181800	187402770	9060	9060	9060	9060	0
175	20240624	181700	187402770	9060	9060	9060	9060	0
176	20240624	181600	187402770	9060	9060	9060	9060	0
177	20240624	181500	187402770	9060	9060	9060	9060	0
178	20240624	181400	187402770	9060	9060	9060	9060	0
179	20240624	181300	187402770	9060	9060	9060	9060	0
180	20240624	181200	187402770	9060	9060	9060	9060	0
181	20240624	181100	187402770	9060	9060	9060	9060	0
182	20240624	181000	187402770	9060	9060	9060	9060	1057
183	20240624	180900	187402770	9060	9060	9060	9060	0
184	20240624	180800	187402770	9060	9060	9060	9060	0
185	20240624	180700	187402770	9060	9060	9060	9060	0
186	20240624	180600	187402770	9060	9060	9060	9060	0
187	20240624	180500	187402770	9060	9060	9060	9060	0
188	20240624	180400	187402770	9060	9060	9060	9060	0
189	20240624	180300	187402770	9060	9060	9060	9060	0
190	20240624	180200	187402770	9060	9060	9060	9060	0
191	20240624	180100	187402770	9060	9060	9060	9060	0
192	20240624	180000	187402770	9060	9060	9060	9060	0
193	20240624	175900	187402770	9060	9060	9060	9060	0
194	20240624	175800	187402770	9060	9060	9060	9060	0
195	20240624	175700	187402770	9060	9060	9060	9060	0
196	20240624	175600	187402770	9060	9060	9060	9060	0
197	20240624	175500	187402770	9060	9060	9060	9060	0
198	20240624	175400	187402770	9060	9060	9060	9060	0
199	20240624	175300	187402770	9060	9060	9060	9060	0
200	20240624	175200	187402770	9060	9060	9060	9060	0
201	20240624	175100	187402770	9060	9060	9060	9060	0
202	20240624	175000	187402770	9060	9060	9060	9060	0
203	20240624	174900	187402770	9060	9060	9060	9060	0
204	20240624	174800	187402770	9060	9060	9060	9060	0
205	20240624	174700	187402770	9060	9060	9060	9060	0
206	20240624	174600	187402770	9060	9060	9060	9060	0
207	20240624	174500	187402770	9060	9060	9060	9060	0
208	20240624	174400	187402770	9060	9060	9060	9060	0
209	20240624	174300	187402770	9060	9060	9060	9060	0
210	20240624	174200	187402770	9060	9060	9060	9060	0
211	20240624	174100	187402770	9060	9060	9060	9060	0
212	20240624	174000	187402770	9060	9060	9060	9060	1057
213	20240624	173900	187402770	9060	9060	9060	9060	0
214	20240624	173800	187402770	9060	9060	9060	9060	0
215	20240624	173700	187402770	9060	9060	9060	9060	0
216	20240624	173600	187402770	9060	9060	9060	9060	0
217	20240624	173500	187402770	9060	9060	9060	9060	0
218	20240624	173400	187402770	9060	9060	9060	9060	0
219	20240624	173300	187402770	9060	9060	9060	9060	0
220	20240624	173200	187402770	9060	9060	9060	9060	0
221	20240624	173100	187402770	9060	9060	9060	9060	0
222	20240624	173000	187402770	9060	9060	9060	9060	0
223	20240624	172900	187402770	9060	9060	9060	9060	0
224	20240624	172800	187402770	9060	9060	9060	9060	0
225	20240624	172700	187402770	9060	9060	9060	9060	0
226	20240624	172600	187402770	9060	9060	9060	9060	0
227	20240624	172500	187402770	9060	9060	9060	9060	0
228	20240624	172400	187402770	9060	9060	9060	9060	0
229	20240624	172300	187402770	9060	9060	9060	9060	0
230	20240624	172200	187402770	9060	9060	9060	9060	0
231	20240624	172100	187402770	9060	9060	9060	9060	0
232	20240624	172000	187402770	9060	9060	9060	9060	0
233	20240624	171900	187402770	9060	9060	9060	9060	0
234	20240624	171800	187402770	9060	9060	9060	9060	0
235	20240624	171700	187402770	9060	9060	9060	9060	0
236	20240624	171600	187402770	9060	9060	9060	9060	0
237	20240624	171500	187402770	9060	9060	9060	9060	0
238	20240624	171400	187402770	9060	9060	9060	9060	0
239	20240624	171300	187402770	9060	9060	9060	9060	0
240	20240624	171200	187402770	9060	9060	9060	9060	0
241	20240624	171100	187402770	9060	9060	9060	9060	0
242	20240624	171000	187402770	9060	9060	9060	9060	1057
243	20240624	170900	187402770	9060	9060	9060	9060	0
244	20240624	170800	187402770	9060	9060	9060	9060	0
245	20240624	170700	187402770	9060	9060	9060	9060	0
246	20240624	170600	187402770	9060	9060	9060	9060	0
247	20240624	170500	187402770	9060	9060	9060	9060	0
248	20240624	170400	187402770	9060	9060	9060	9060	0
249	20240624	170300	187402770	9060	9060	9060	9060	0
250	20240624	170200	187402770	9060	9060	9060	9060	0
251	20240624	170100	187402770	9060	9060	9060	9060	0
252	20240624	170000	187402770	9060	9060	9060	9060	0
253	20240624	165900	187402770	9060	9060	9060	9060	0
254	20240624	165800	187402770	9060	9060	9060	9060	0
255	20240624	165700	187402770	9060	9060	9060	9060	0
256	20240624	165600	187402770	9060	9060	9060	9060	0
257	20240624	165500	187402770	9060	9060	9060	9060	0
258	20240624	165400	187402770	9060	9060	9060	9060	0
259	20240624	165300	187402770	9060	9060	9060	9060	0
260	20240624	165200	187402770	9060	9060	9060	9060	0
261	20240624	165100	187402770	9060	9060	9060	9060	0
262	20240624	165000	187402770	9060	9060	9060	9060	0
263	20240624	164900	187402770	9060	9060	9060	9060	0
264	20240624	164800	187402770	9060	9060	9060	9060	0
265	20240624	164700	187402770	9060	9060	9060	9060	0
266	20240624	164600	187402770	9060	9060	9060	9060	0
267	20240624	164500	187402770	9060	9060	9060	9060	0
268	20240624	164400	187402770	9060	9060	9060	9060	0
269	20240624	164300	187402770	9060	9060	9060	9060	0
270	20240624	164200	187402770	9060	9060	9060	9060	0
271	20240624	164100	187402770	9060	9060	9060	9060	0
272	20240624	164000	187402770	9060	9060	9060	9060	1057
273	20240624	163900	187402770	9060	9060	9060	9060	0
274	20240624	163800	187402770	9060	9060	9060	9060	0
275	20240624	163700	187402770	9060	9060	9060	9060	0
276	20240624	163600	187402770	9060	9060	9060	9060	0
277	20240624	163500	187402770	9060	9060	9060	9060	0
278	20240624	163400	187402770	9060	9060	9060	9060	0
279	20240624	163300	187402770	9060	9060	9060	9060	0
280	20240624	163200	187402770	9060	9060	9060	9060	0
281	20240624	163100	187402770	9060	9060	9060	9060	0
282	20240624	163000	187402770	9060	9060	9060	9060	0
283	20240624	162900	187402770	9060	9060	9060	9060	0
284	20240624	162800	187402770	9060	9060	9060	9060	0
285	20240624	162700	187402770	9060	9060	9060	9060	0
286	20240624	162600	187402770	9060	9060	9060	9060	0
287	20240624	162500	187402770	9060	9060	9060	9060	0
288	20240624	162400	187402770	9060	9060	9060	9060	0
289	20240624	162300	187402770	9060	9060	9060	9060	0
290	20240624	162200	187402770	9060	9060	9060	9060	0
291	20240624	162100	187402770	9060	9060	9060	9060	0
292	20240624	162000	187402770	9060	9060	9060	9060	0
293	20240624	161900	187402770	9060	9060	9060	9060	0
294	20240624	161800	187402770	9060	9060	9060	9060	0
295	20240624	161700	187402770	9060	9060	9060	9060	0
296	20240624	161600	187402770	9060	9060	9060	9060	0
297	20240624	161500	187402770	9060	9060	9060	9060	0
298	20240624	161400	187402770	9060	9060	9060	9060	0
299	20240624	161300	187402770	9060	9060	9060	9060	0
300	20240624	161200	187402770	9060	9060	9060	9060	0
301	20240624	161100	187402770	9060	9060	9060	9060	0
302	20240624	161000	187402770	9060	9060	9060	9060	1057
303	20240624	160900	187402770	9060	9060	9060	9060	0
304	20240624	160800	187402770	9060	9060	9060	9060	0
305	20240624	160700	187402770	9060	9060	9060	9060	0
306	20240624	160600	187402770	9060	9060	9060	9060	0
307	20240624	160500	187402770	9060	9060	9060	9060	0
308	20240624	160400	187402770	9060	9060	9060	9060	0
309	20240624	160300	187402770	9060	9060	9060	9060	0
310	20240624	160200	187402770	9060	9060	9060	9060	0
311	20240624	160100	187402770	9060	9060	9060	9060	0
312	20240624	160000	187402770	9060	9060	9060	9060	0
313	20240624	155900	187402770	9060	9060	9060	9060	0
314	20240624	155800	187402770	9060	9060	9060	9060	0
315	20240624	155700	187402770	9060	9060	9060	9060	0
316	20240624	155600	187402770	9060	9060	9060	9060	0
317	20240624	155500	187402770	9060	9060	9060	9060	0
318	20240624	155400	187402770	9060	9060	9060	9060	0
319	20240624	155300	187402770	9060	9060	9060	9060	0
320	20240624	155200	187402770	9060	9060	9060	9060	0
321	20240624	155100	187402770	9060	9060	9060	9060	0
322	20240624	155000	187402770	9060	9060	9060	9060	0
323	20240624	154900	187402770	9060	9060	9060	9060	0
324	20240624	154800	187402770	9060	9060	9060	9060	0
325	20240624	154700	187402770	9060	9060	9060	9060	0
326	20240624	154600	187402770	9060	9060	9060	9060	0
327	20240624	154500	187402770	9060	9060	9060	9060	0
328	20240624	154400	187402770	9060	9060	9060	9060	0
329	20240624	154300	187402770	9060	9060	9060	9060	0
330	20240624	154200	187402770	9060	9060	9060	9060	0
331	20240624	154100	187402770	9060	9060	9060	9060	0
332	20240624	154000	187402770	9060	9060	9060	9060	1057
333	20240624	153900	187402770	9060	9060	9060	9060	0
334	20240624	153800	187402770	9060	9060	9060	9060	0
335	20240624	153700	187402770	9060	9060	9060	9060	0
336	20240624	153600	187402770	9060	9060	9060	9060	0
337	20240624	153500	187402770	9060	9060	9060	9060	0
338	20240624	153400	187402770	9060	9060	9060	9060	0
339	20240624	153300	187402770	9060	9060	9060	9060	0
340	20240624	153200	187402770	9060	9060	9060	9060	0
341	20240624	153100	187402770	9060	9060	9060	9060	0
342	20240624	153000	187402770	9060	9060	9060	9060	1057
343	20240624	152900	177826350	9130	9130	9130	9130	0
344	20240624	152800	177826350	9130	9130	9130	9130	0
345	20240624	152700	177826350	9130	9130	9130	9130	0
346	20240624	152600	177826350	9130	9130	9130	9130	0
347	20240624	152500	177826350	9130	9130	9130	9130	0
348	20240624	152400	177826350	9130	9130	9130	9130	0
349	20240624	152300	177826350	9130	9130	9130	9130	0
350	20240624	152200	177826350	9130	9130	9130	9130	0
351	20240624	152100	177826350	9130	9130	9130	9130	0
352	20240624	152000	177826350	9130	9130	9130	9130	0
353	20240624	151900	177826350	9130	9130	9130	9130	0
354	20240624	151800	177826350	9130	9130	9130	9130	0
355	20240624	151700	177826350	9130	9130	9130	9130	0
356	20240624	151600	177826350	9130	9130	9130	9130	6
357	20240624	151500	177771570	9060	9060	9060	9060	47
358	20240624	151400	177345750	9060	9060	9060	9060	32
359	20240624	151300	177055830	9060	9110	9120	9060	40
360	20240624	151200	176692880	9100	9100	9100	9100	44
361	20240624	151100	176292480	9060	9060	9060	9060	0
362	20240624	151000	176292480	9060	9060	9060	9060	1
363	20240624	150900	176283420	9050	9050	9050	9050	0
364	20240624	150800	176283420	9050	9050	9050	9050	0
365	20240624	150700	176283420	9050	9050	9050	9050	0
366	20240624	150600	176283420	9050	9060	9060	9050	525
367	20240624	150500	171531730	9050	9070	9070	9050	436
368	20240624	150400	167580040	9140	9140	9140	9140	0
369	20240624	150300	167580040	9140	9140	9140	9140	0
370	20240624	150200	167580040	9140	9140	9140	9140	0
371	20240624	150100	167580040	9140	9140	9140	9140	0
372	20240624	150000	167580040	9140	9140	9140	9140	0
373	20240624	145900	167580040	9140	9120	9140	9120	15
374	20240624	145800	167443130	9060	9120	9120	9060	177
375	20240624	145700	165832900	9060	9080	9080	9060	1037
376	20240624	145600	156435170	9130	9120	9130	9120	5
377	20240624	145500	156389560	9070	9100	9100	9070	310
378	20240624	145400	153573370	9100	9100	9100	9100	0
379	20240624	145300	153573370	9100	9100	9100	9100	0
380	20240624	145200	153573370	9100	9100	9100	9100	0
381	20240624	145100	153573370	9100	9100	9100	9100	100
382	20240624	145000	152663370	9120	9110	9120	9110	6
383	20240624	144900	152608700	9100	9100	9100	9100	100
384	20240624	144800	151698700	9150	9150	9150	9150	0
385	20240624	144700	151698700	9150	9150	9150	9150	0
386	20240624	144600	151698700	9150	9150	9150	9150	0
387	20240624	144500	151698700	9150	9150	9150	9150	0
388	20240624	144400	151698700	9150	9150	9150	9150	0
389	20240624	144300	151698700	9150	9150	9150	9150	0
390	20240624	144200	151698700	9150	9150	9150	9150	0
391	20240624	144100	151698700	9150	9150	9150	9150	0
392	20240624	144000	151698700	9150	9150	9150	9150	0
393	20240624	143900	151698700	9150	9150	9150	9150	0
394	20240624	143800	151698700	9150	9150	9150	9150	0
395	20240624	143700	151698700	9150	9150	9150	9150	0
396	20240624	143600	151698700	9150	9150	9150	9150	0
397	20240624	143500	151698700	9150	9150	9150	9150	0
398	20240624	143400	151698700	9150	9150	9150	9150	0
399	20240624	143300	151698700	9150	9150	9150	9150	0
400	20240624	143200	151698700	9150	9150	9150	9150	0
401	20240624	143100	151698700	9150	9150	9150	9150	0
402	20240624	143000	151698700	9150	9150	9150	9150	0
403	20240624	142900	151698700	9150	9150	9150	9150	10
404	20240624	142800	151607200	9150	9150	9150	9150	0
405	20240624	142700	151607200	9150	9150	9150	9150	0
406	20240624	142600	151607200	9150	9150	9150	9150	0
407	20240624	142500	151607200	9150	9150	9150	9150	0
408	20240624	142400	151607200	9150	9150	9150	9150	0
409	20240624	142300	151607200	9150	9150	9150	9150	0
410	20240624	142200	151607200	9150	9150	9150	9150	0
411	20240624	142100	151607200	9150	9150	9150	9150	0
412	20240624	142000	151607200	9150	9150	9150	9150	0
413	20240624	141900	151607200	9150	9150	9150	9150	0
414	20240624	141800	151607200	9150	9150	9150	9150	0
415	20240624	141700	151607200	9150	9150	9150	9150	0
416	20240624	141600	151607200	9150	9150	9150	9150	0
417	20240624	141500	151607200	9150	9150	9150	9150	0
418	20240624	141400	151607200	9150	9150	9150	9150	0
419	20240624	141300	151607200	9150	9150	9150	9150	0
420	20240624	141200	151607200	9150	9150	9150	9150	0
421	20240624	141100	151607200	9150	9150	9150	9150	0
422	20240624	141000	151607200	9150	9150	9150	9150	0
423	20240624	140900	151607200	9150	9150	9150	9150	0
424	20240624	140800	151607200	9150	9150	9150	9150	0
425	20240624	140700	151607200	9150	9150	9150	9150	0
426	20240624	140600	151607200	9150	9150	9150	9150	0
427	20240624	140500	151607200	9150	9150	9150	9150	0
428	20240624	140400	151607200	9150	9150	9150	9150	0
429	20240624	140300	151607200	9150	9150	9150	9150	0
430	20240624	140200	151607200	9150	9150	9150	9150	1
431	20240624	140100	151598050	9100	9100	9100	9100	200
432	20240624	140000	149778050	9100	9100	9100	9100	0
433	20240624	135900	149778050	9100	9100	9100	9100	0
434	20240624	135800	149778050	9100	9100	9100	9100	0
435	20240624	135700	149778050	9100	9100	9100	9100	0
436	20240624	135600	149778050	9100	9100	9100	9100	0
437	20240624	135500	149778050	9100	9100	9100	9100	0
438	20240624	135400	149778050	9100	9100	9100	9100	0
439	20240624	135300	149778050	9100	9100	9100	9100	0
440	20240624	135200	149778050	9100	9100	9100	9100	0
441	20240624	135100	149778050	9100	9100	9100	9100	0
442	20240624	135000	149778050	9100	9100	9100	9100	0
443	20240624	134900	149778050	9100	9100	9100	9100	0
444	20240624	134800	149778050	9100	9100	9100	9100	0
445	20240624	134700	149778050	9100	9100	9100	9100	0
446	20240624	134600	149778050	9100	9100	9100	9100	0
447	20240624	134500	149778050	9100	9100	9100	9100	0
448	20240624	134400	149778050	9100	9100	9100	9100	0
449	20240624	134300	149778050	9100	9100	9100	9100	0
450	20240624	134200	149778050	9100	9120	9120	9100	500
451	20240624	134100	145227140	9120	9120	9120	9120	0
452	20240624	134000	145227140	9120	9120	9120	9120	60
453	20240624	133900	144679940	9120	9120	9120	9120	0
454	20240624	133800	144679940	9120	9120	9120	9120	0
455	20240624	133700	144679940	9120	9120	9120	9120	0
456	20240624	133600	144679940	9120	9120	9120	9120	0
457	20240624	133500	144679940	9120	9120	9120	9120	0
458	20240624	133400	144679940	9120	9120	9120	9120	2
459	20240624	133300	144661700	9150	9150	9150	9150	0
460	20240624	133200	144661700	9150	9150	9150	9150	0
461	20240624	133100	144661700	9150	9150	9150	9150	0
462	20240624	133000	144661700	9150	9150	9150	9150	0
463	20240624	132900	144661700	9150	9150	9150	9150	0
464	20240624	132800	144661700	9150	9150	9150	9150	0
465	20240624	132700	144661700	9150	9150	9150	9150	0
466	20240624	132600	144661700	9150	9150	9150	9150	0
467	20240624	132500	144661700	9150	9150	9150	9150	410
468	20240624	132400	140910200	9150	9150	9150	9150	0
469	20240624	132300	140910200	9150	9150	9150	9150	0
470	20240624	132200	140910200	9150	9150	9150	9150	0
471	20240624	132100	140910200	9150	9150	9150	9150	0
472	20240624	132000	140910200	9150	9150	9150	9150	0
473	20240624	131900	140910200	9150	9150	9150	9150	0
474	20240624	131800	140910200	9150	9140	9150	9140	596
475	20240624	131700	135457370	9150	9150	9150	9150	0
476	20240624	131600	135457370	9150	9150	9150	9150	0
477	20240624	131500	135457370	9150	9150	9150	9150	0
478	20240624	131400	135457370	9150	9150	9150	9150	0
479	20240624	131300	135457370	9150	9150	9150	9150	0
480	20240624	131200	135457370	9150	9150	9150	9150	0
481	20240624	131100	135457370	9150	9150	9150	9150	0
482	20240624	131000	135457370	9150	9150	9150	9150	0
483	20240624	130900	135457370	9150	9150	9150	9150	0
484	20240624	130800	135457370	9150	9150	9150	9150	0
485	20240624	130700	135457370	9150	9150	9150	9150	0
486	20240624	130600	135457370	9150	9150	9150	9150	0
487	20240624	130500	135457370	9150	9150	9150	9150	0
488	20240624	130400	135457370	9150	9150	9150	9150	0
489	20240624	130300	135457370	9150	9150	9150	9150	0
490	20240624	130200	135457370	9150	9150	9150	9150	0
491	20240624	130100	135457370	9150	9150	9150	9150	0
492	20240624	130000	135457370	9150	9150	9150	9150	30
493	20240624	125900	135182870	9150	9150	9150	9150	0
494	20240624	125800	135182870	9150	9150	9150	9150	0
495	20240624	125700	135182870	9150	9150	9150	9150	0
496	20240624	125600	135182870	9150	9150	9150	9150	0
497	20240624	125500	135182870	9150	9150	9150	9150	1
498	20240624	125400	135173720	9150	9150	9150	9150	0
499	20240624	125300	135173720	9150	9150	9150	9150	0
500	20240624	125200	135173720	9150	9150	9150	9150	10
501	20240624	125100	135082220	9150	9150	9150	9150	0
502	20240624	125000	135082220	9150	9150	9150	9150	0
503	20240624	124900	135082220	9150	9150	9150	9150	0
504	20240624	124800	135082220	9150	9150	9150	9150	0
505	20240624	124700	135082220	9150	9150	9150	9150	0
506	20240624	124600	135082220	9150	9150	9150	9150	0
507	20240624	124500	135082220	9150	9150	9150	9150	0
508	20240624	124400	135082220	9150	9120	9150	9120	624
509	20240624	124300	129381060	9100	9100	9100	9100	33
510	20240624	124200	129080760	9100	9100	9100	9100	50
511	20240624	124100	128625760	9120	9120	9120	9120	0
512	20240624	124000	128625760	9120	9120	9120	9120	0
513	20240624	123900	128625760	9120	9120	9120	9120	0
514	20240624	123800	128625760	9120	9120	9120	9120	0
515	20240624	123700	128625760	9120	9120	9120	9120	0
516	20240624	123600	128625760	9120	9100	9120	9100	2
517	20240624	123500	128607540	9100	9100	9100	9100	0
518	20240624	123400	128607540	9100	9100	9100	9100	1
519	20240624	123300	128598440	9100	9100	9100	9100	0
520	20240624	123200	128598440	9100	9100	9100	9100	0
521	20240624	123100	128598440	9100	9100	9100	9100	0
522	20240624	123000	128598440	9100	9100	9100	9100	27
523	20240624	122900	128352740	9100	9100	9100	9100	0
524	20240624	122800	128352740	9100	9100	9100	9100	0
525	20240624	122700	128352740	9100	9100	9100	9100	2
526	20240624	122600	128334540	9100	9100	9100	9100	0
527	20240624	122500	128334540	9100	9100	9100	9100	0
528	20240624	122400	128334540	9100	9100	9100	9100	0
529	20240624	122300	128334540	9100	9100	9100	9100	1
530	20240624	122200	128325440	9100	9100	9100	9100	0
531	20240624	122100	128325440	9100	9100	9100	9100	0
532	20240624	122000	128325440	9100	9100	9100	9100	1
533	20240624	121900	128316340	9100	9100	9100	9100	0
534	20240624	121800	128316340	9100	9100	9100	9100	0
535	20240624	121700	128316340	9100	9100	9100	9100	0
536	20240624	121600	128316340	9100	9100	9100	9100	0
537	20240624	121500	128316340	9100	9040	9100	9040	2
538	20240624	121400	128298200	9040	9040	9040	9040	0
539	20240624	121300	128298200	9040	9080	9080	9040	80
540	20240624	121200	127574900	9080	9080	9080	9080	0
541	20240624	121100	127574900	9080	9080	9080	9080	0
542	20240624	121000	127574900	9080	9080	9080	9080	0
543	20240624	120900	127574900	9080	9080	9080	9080	59
544	20240624	120800	127039180	9100	9100	9100	9100	0
545	20240624	120700	127039180	9100	9100	9100	9100	0
546	20240624	120600	127039180	9100	9100	9100	9100	0
547	20240624	120500	127039180	9100	9100	9100	9100	0
548	20240624	120400	127039180	9100	9100	9120	9100	60
549	20240624	120300	126493160	9100	9100	9100	9100	0
550	20240624	120200	126493160	9100	9110	9110	9100	233
551	20240624	120100	124372530	9120	9120	9120	9120	1
552	20240624	120000	124363410	9100	9100	9100	9100	0
553	20240624	115900	124363410	9100	9100	9100	9100	0
554	20240624	115800	124363410	9100	9100	9100	9100	0
555	20240624	115700	124363410	9100	9100	9100	9100	0
556	20240624	115600	124363410	9100	9100	9100	9100	0
557	20240624	115500	124363410	9100	9100	9100	9100	0
558	20240624	115400	124363410	9100	9100	9100	9100	0
559	20240624	115300	124363410	9100	9100	9100	9100	0
560	20240624	115200	124363410	9100	9100	9100	9100	0
561	20240624	115100	124363410	9100	9100	9100	9100	100
562	20240624	115000	123453410	9120	9120	9120	9100	102
563	20240624	114900	122525170	9100	9100	9100	9100	80
564	20240624	114800	121797170	9120	9120	9120	9120	0
565	20240624	114700	121797170	9120	9120	9120	9120	0
566	20240624	114600	121797170	9120	9120	9120	9120	0
567	20240624	114500	121797170	9120	9120	9120	9120	0
568	20240624	114400	121797170	9120	9120	9120	9120	0
569	20240624	114300	121797170	9120	9120	9120	9120	0
570	20240624	114200	121797170	9120	9120	9120	9120	0
571	20240624	114100	121797170	9120	9120	9120	9120	0
572	20240624	114000	121797170	9120	9120	9120	9120	0
573	20240624	113900	121797170	9120	9120	9120	9120	0
574	20240624	113800	121797170	9120	9120	9120	9120	1
575	20240624	113700	121788050	9100	9100	9100	9100	0
576	20240624	113600	121788050	9100	9090	9100	9090	591
577	20240624	113500	116410460	9090	9090	9090	9090	0
578	20240624	113400	116410460	9090	9090	9090	9090	21
579	20240624	113300	116219570	9070	9070	9070	9070	0
580	20240624	113200	116219570	9070	9070	9070	9070	0
581	20240624	113100	116219570	9070	9070	9070	9070	0
582	20240624	113000	116219570	9070	9070	9070	9070	2018
583	20240624	112900	97916310	9020	9020	9020	9020	0
584	20240624	112800	97916310	9020	9020	9020	9020	0
585	20240624	112700	97916310	9020	9030	9030	9020	11
586	20240624	112600	97817030	9070	9070	9070	9070	0
587	20240624	112500	97817030	9070	9070	9070	9070	0
588	20240624	112400	97817030	9070	9070	9070	9070	0
589	20240624	112300	97817030	9070	9050	9070	9050	543
590	20240624	112200	92893140	9050	9050	9050	9050	0
591	20240624	112100	92893140	9050	9050	9050	9050	0
592	20240624	112000	92893140	9050	9050	9050	9050	8
593	20240624	111900	92820740	9050	9050	9050	9050	3
594	20240624	111800	92793590	9050	9050	9050	9050	26
595	20240624	111700	92558290	9050	9050	9050	9050	21
596	20240624	111600	92368240	9070	9070	9070	9070	0
597	20240624	111500	92368240	9070	9070	9070	9070	0
598	20240624	111400	92368240	9070	9070	9070	9070	0
599	20240624	111300	92368240	9070	9070	9070	9070	0
600	20240624	111200	92368240	9070	9070	9070	9070	0
601	20240624	111100	92368240	9070	9070	9070	9070	0
602	20240624	111000	92368240	9070	9070	9070	9070	0
603	20240624	110900	92368240	9070	9070	9070	9070	0
604	20240624	110800	92368240	9070	9070	9070	9070	0
605	20240624	110700	92368240	9070	9070	9070	9070	0
606	20240624	110600	92368240	9070	9070	9070	9070	0
607	20240624	110500	92368240	9070	9070	9070	9070	1
608	20240624	110400	92359170	9020	9020	9020	9020	30
609	20240624	110300	92088570	9070	9070	9070	9070	0
610	20240624	110200	92088570	9070	9070	9070	9070	0
611	20240624	110100	92088570	9070	9060	9070	9060	174
612	20240624	110000	90512120	9010	9010	9010	9010	0
613	20240624	105900	90512120	9010	9010	9010	9010	300
614	20240624	105800	87809120	9020	9040	9080	9020	1072
615	20240624	105700	78128380	9050	9050	9050	9050	0
616	20240624	105600	78128380	9050	9050	9050	9050	0
617	20240624	105500	78128380	9050	9050	9050	9050	69
618	20240624	105400	77503930	9050	9050	9050	9050	0
619	20240624	105300	77503930	9050	9050	9050	9050	0
620	20240624	105200	77503930	9050	9050	9050	9050	0
621	20240624	105100	77503930	9050	9050	9050	9050	427
622	20240624	105000	73639580	9050	9050	9050	9050	57
623	20240624	104900	73123730	9100	9100	9100	9100	1
624	20240624	104800	73114630	9050	9050	9050	9050	0
625	20240624	104700	73114630	9050	9050	9050	9050	19
626	20240624	104600	72942680	9060	9060	9060	9060	46
627	20240624	104500	72525920	9060	9060	9060	9060	9
628	20240624	104400	72444380	9060	9060	9060	9060	0
629	20240624	104300	72444380	9060	9060	9060	9060	0
630	20240624	104200	72444380	9060	9060	9060	9060	76
631	20240624	104100	71755820	9060	9060	9060	9060	0
632	20240624	104000	71755820	9060	9060	9060	9060	0
633	20240624	103900	71755820	9060	9070	9070	9060	30
634	20240624	103800	71484010	9080	9080	9080	9080	0
635	20240624	103700	71484010	9080	9080	9080	9080	14
636	20240624	103600	71356890	9080	9080	9080	9080	0
637	20240624	103500	71356890	9080	9080	9080	9080	0
638	20240624	103400	71356890	9080	9080	9080	9080	0
639	20240624	103300	71356890	9080	9080	9080	9080	0
640	20240624	103200	71356890	9080	9080	9080	9080	0
641	20240624	103100	71356890	9080	9080	9080	9080	0
642	20240624	103000	71356890	9080	9080	9080	9080	0
643	20240624	102900	71356890	9080	9080	9080	9080	0
644	20240624	102800	71356890	9080	9080	9080	9080	0
645	20240624	102700	71356890	9080	9100	9100	9080	101
646	20240624	102600	70437810	9100	9100	9100	9100	0
647	20240624	102500	70437810	9100	9100	9100	9100	0
648	20240624	102400	70437810	9100	9100	9100	9100	3
649	20240624	102300	70410510	9100	9100	9100	9100	2
650	20240624	102200	70392310	9100	9100	9100	9100	0
651	20240624	102100	70392310	9100	9100	9100	9100	0
652	20240624	102000	70392310	9100	9050	9100	9050	41
653	20240624	101900	70021210	9100	9100	9100	9100	0
654	20240624	101800	70021210	9100	9100	9100	9100	0
655	20240624	101700	70021210	9100	9100	9100	9100	0
656	20240624	101600	70021210	9100	9100	9100	9100	2
657	20240624	101500	70003010	9100	9100	9100	9100	0
658	20240624	101400	70003010	9100	9060	9100	9060	462
659	20240624	101300	65817250	9060	9060	9060	9060	129
660	20240624	101200	64648510	9060	9060	9060	9060	0
661	20240624	101100	64648510	9060	9060	9060	9060	50
662	20240624	101000	64195510	9060	9070	9070	9060	53
663	20240624	100900	63714810	9060	9060	9060	9060	0
664	20240624	100800	63714810	9060	9090	9090	9060	465
665	20240624	100700	59496920	9090	9090	9120	9090	93
666	20240624	100600	58651400	9130	9130	9130	9130	0
667	20240624	100500	58651400	9130	9130	9130	9130	0
668	20240624	100400	58651400	9130	9130	9130	9130	1
669	20240624	100300	58642270	9100	9100	9100	9100	88
670	20240624	100200	57841470	9130	9100	9130	9100	1284
671	20240624	100100	46156620	9100	9100	9100	9100	0
672	20240624	100000	46156620	9100	9110	9110	9100	694
673	20240624	095900	39839610	9120	9120	9120	9120	207
674	20240624	095800	37951770	9130	9130	9130	9130	92
675	20240624	095700	37111810	9130	9130	9130	9130	3
676	20240624	095600	37084420	9150	9150	9150	9150	0
677	20240624	095500	37084420	9150	9130	9150	9130	8
678	20240624	095400	37011360	9130	9130	9130	9130	200
679	20240624	095300	35185360	9150	9150	9150	9150	0
680	20240624	095200	35185360	9150	9150	9150	9150	0
681	20240624	095100	35185360	9150	9150	9150	9150	0
682	20240624	095000	35185360	9150	9150	9150	9150	0
683	20240624	094900	35185360	9150	9140	9150	9140	1093
684	20240624	094800	25195330	9130	9130	9130	9130	0
685	20240624	094700	25195330	9130	9130	9130	9130	0
686	20240624	094600	25195330	9130	9130	9130	9130	0
687	20240624	094500	25195330	9130	9140	9140	9130	525
688	20240624	094400	20399070	9150	9150	9150	9150	0
689	20240624	094300	20399070	9150	9150	9150	9150	1
690	20240624	094200	20389920	9150	9150	9150	9150	15
691	20240624	094100	20252670	9150	9150	9150	9150	20
692	20240624	094000	20069670	9150	9150	9150	9150	16
693	20240624	093900	19923270	9140	9150	9150	9140	67
694	20240624	093800	19310230	9180	9180	9180	9180	0
695	20240624	093700	19310230	9180	9180	9180	9140	19
696	20240624	093600	19135930	9180	9180	9180	9180	10
697	20240624	093500	19044130	9200	9200	9200	9200	0
698	20240624	093400	19044130	9200	9200	9200	9200	0
699	20240624	093300	19044130	9200	9200	9200	9200	0
700	20240624	093200	19044130	9200	9200	9200	9200	0
701	20240624	093100	19044130	9200	9190	9200	9190	2
702	20240624	093000	19025740	9140	9140	9140	9140	1
703	20240624	092900	19016600	9210	9210	9210	9210	0
704	20240624	092800	19016600	9210	9210	9210	9210	0
705	20240624	092700	19016600	9210	9200	9210	9200	2
706	20240624	092600	18998190	9200	9200	9200	9200	106
707	20240624	092500	18022990	9180	9200	9200	9180	6
708	20240624	092400	17967890	9130	9130	9130	9130	0
709	20240624	092300	17967890	9130	9160	9160	9130	1000
710	20240624	092200	8819930	9200	9200	9200	9200	0
711	20240624	092100	8819930	9200	9200	9200	9200	10
712	20240624	092000	8727930	9210	9210	9210	9210	29
713	20240624	091900	8460840	9210	9210	9210	9210	0
714	20240624	091800	8460840	9210	9210	9210	9210	0
715	20240624	091700	8460840	9210	9210	9210	9210	0
716	20240624	091600	8460840	9210	9210	9210	9210	1
717	20240624	091500	8451630	9150	9150	9150	9150	5
718	20240624	091400	8405880	9210	9150	9210	9150	32
719	20240624	091300	8112680	9160	9180	9200	9160	338
720	20240624	091200	5011380	9200	9200	9200	9200	0
721	20240624	091100	5011380	9200	9200	9200	9200	3
722	20240624	091000	4983780	9200	9200	9200	9200	0
723	20240624	090900	4983780	9200	9200	9200	9200	39
724	20240624	090800	4624980	9160	9160	9160	9160	3
725	20240624	090700	4597500	9200	9200	9200	9200	9
726	20240624	090600	4514700	9200	9200	9200	9200	0
727	20240624	090500	4514700	9200	9200	9200	9200	30
728	20240624	090400	4238700	9200	9200	9200	9200	20
729	20240624	090300	4054700	9200	9200	9200	9200	15
730	20240624	090200	3916700	9150	9160	9160	9150	94
731	20240624	090100	3056100	9150	9150	9150	9150	2
732	20240624	090000	3037800	9150	9150	9150	9150	332