KissMeData/023600/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190800	321830990	9350	9350	9350	9350	376
3	20240625	190700	321830990	9350	9350	9350	9350	0
4	20240625	190600	321830990	9350	9350	9350	9350	0
5	20240625	190500	321830990	9350	9350	9350	9350	0
6	20240625	190400	321830990	9350	9350	9350	9350	0
7	20240625	190300	321830990	9350	9350	9350	9350	0
8	20240625	190200	321830990	9350	9350	9350	9350	0
9	20240625	190100	321830990	9350	9350	9350	9350	0
10	20240625	190000	321830990	9350	9350	9350	9350	0
11	20240625	185900	321830990	9350	9350	9350	9350	0
12	20240625	185800	321830990	9350	9350	9350	9350	0
13	20240625	185700	321830990	9350	9350	9350	9350	0
14	20240625	185600	321830990	9350	9350	9350	9350	0
15	20240625	185500	321830990	9350	9350	9350	9350	0
16	20240625	185400	321830990	9350	9350	9350	9350	0
17	20240625	185300	321830990	9350	9350	9350	9350	0
18	20240625	185200	321830990	9350	9350	9350	9350	0
19	20240625	185100	321830990	9350	9350	9350	9350	0
20	20240625	185000	321830990	9350	9350	9350	9350	0
21	20240625	184900	321830990	9350	9350	9350	9350	0
22	20240625	184800	321830990	9350	9350	9350	9350	0
23	20240625	184700	321830990	9350	9350	9350	9350	0
24	20240625	184600	321830990	9350	9350	9350	9350	0
25	20240625	184500	321830990	9350	9350	9350	9350	0
26	20240625	184400	321830990	9350	9350	9350	9350	0
27	20240625	184300	321830990	9350	9350	9350	9350	0
28	20240625	184200	321830990	9350	9350	9350	9350	0
29	20240625	184100	321830990	9350	9350	9350	9350	0
30	20240625	184000	321830990	9350	9350	9350	9350	0
31	20240625	183900	321830990	9350	9350	9350	9350	0
32	20240625	183800	321830990	9350	9350	9350	9350	376
33	20240625	183700	321830990	9350	9350	9350	9350	0
34	20240625	183600	321830990	9350	9350	9350	9350	0
35	20240625	183500	321830990	9350	9350	9350	9350	0
36	20240625	183400	321830990	9350	9350	9350	9350	0
37	20240625	183300	321830990	9350	9350	9350	9350	0
38	20240625	183200	321830990	9350	9350	9350	9350	0
39	20240625	183100	321830990	9350	9350	9350	9350	0
40	20240625	183000	321830990	9350	9350	9350	9350	0
41	20240625	182900	321830990	9350	9350	9350	9350	0
42	20240625	182800	321830990	9350	9350	9350	9350	0
43	20240625	182700	321830990	9350	9350	9350	9350	0
44	20240625	182600	321830990	9350	9350	9350	9350	0
45	20240625	182500	321830990	9350	9350	9350	9350	0
46	20240625	182400	321830990	9350	9350	9350	9350	0
47	20240625	182300	321830990	9350	9350	9350	9350	0
48	20240625	182200	321830990	9350	9350	9350	9350	0
49	20240625	182100	321830990	9350	9350	9350	9350	0
50	20240625	182000	321830990	9350	9350	9350	9350	0
51	20240625	181900	321830990	9350	9350	9350	9350	0
52	20240625	181800	321830990	9350	9350	9350	9350	0
53	20240625	181700	321830990	9350	9350	9350	9350	0
54	20240625	181600	321830990	9350	9350	9350	9350	0
55	20240625	181500	321830990	9350	9350	9350	9350	0
56	20240625	181400	321830990	9350	9350	9350	9350	0
57	20240625	181300	321830990	9350	9350	9350	9350	0
58	20240625	181200	321830990	9350	9350	9350	9350	0
59	20240625	181100	321830990	9350	9350	9350	9350	0
60	20240625	181000	321830990	9350	9350	9350	9350	0
61	20240625	180900	321830990	9350	9350	9350	9350	0
62	20240625	180800	321830990	9350	9350	9350	9350	376
63	20240625	180700	321830990	9350	9350	9350	9350	0
64	20240625	180600	321830990	9350	9350	9350	9350	0
65	20240625	180500	321830990	9350	9350	9350	9350	0
66	20240625	180400	321830990	9350	9350	9350	9350	0
67	20240625	180300	321830990	9350	9350	9350	9350	0
68	20240625	180200	321830990	9350	9350	9350	9350	0
69	20240625	180100	321830990	9350	9350	9350	9350	0
70	20240625	180000	321830990	9350	9350	9350	9350	0
71	20240625	175900	321830990	9350	9350	9350	9350	0
72	20240625	175800	321830990	9350	9350	9350	9350	0
73	20240625	175700	321830990	9350	9350	9350	9350	0
74	20240625	175600	321830990	9350	9350	9350	9350	0
75	20240625	175500	321830990	9350	9350	9350	9350	0
76	20240625	175400	321830990	9350	9350	9350	9350	0
77	20240625	175300	321830990	9350	9350	9350	9350	0
78	20240625	175200	321830990	9350	9350	9350	9350	0
79	20240625	175100	321830990	9350	9350	9350	9350	0
80	20240625	175000	321830990	9350	9350	9350	9350	0
81	20240625	174900	321830990	9350	9350	9350	9350	0
82	20240625	174800	321830990	9350	9350	9350	9350	0
83	20240625	174700	321830990	9350	9350	9350	9350	0
84	20240625	174600	321830990	9350	9350	9350	9350	0
85	20240625	174500	321830990	9350	9350	9350	9350	0
86	20240625	174400	321830990	9350	9350	9350	9350	0
87	20240625	174300	321830990	9350	9350	9350	9350	0
88	20240625	174200	321830990	9350	9350	9350	9350	0
89	20240625	174100	321830990	9350	9350	9350	9350	0
90	20240625	174000	321830990	9350	9350	9350	9350	0
91	20240625	173900	321830990	9350	9350	9350	9350	0
92	20240625	173800	321830990	9350	9350	9350	9350	376
93	20240625	173700	321830990	9350	9350	9350	9350	0
94	20240625	173600	321830990	9350	9350	9350	9350	0
95	20240625	173500	321830990	9350	9350	9350	9350	0
96	20240625	173400	321830990	9350	9350	9350	9350	0
97	20240625	173300	321830990	9350	9350	9350	9350	0
98	20240625	173200	321830990	9350	9350	9350	9350	0
99	20240625	173100	321830990	9350	9350	9350	9350	0
100	20240625	173000	321830990	9350	9350	9350	9350	0
101	20240625	172900	321830990	9350	9350	9350	9350	0
102	20240625	172800	321830990	9350	9350	9350	9350	0
103	20240625	172700	321830990	9350	9350	9350	9350	0
104	20240625	172600	321830990	9350	9350	9350	9350	0
105	20240625	172500	321830990	9350	9350	9350	9350	0
106	20240625	172400	321830990	9350	9350	9350	9350	0
107	20240625	172300	321830990	9350	9350	9350	9350	0
108	20240625	172200	321830990	9350	9350	9350	9350	0
109	20240625	172100	321830990	9350	9350	9350	9350	0
110	20240625	172000	321830990	9350	9350	9350	9350	0
111	20240625	171900	321830990	9350	9350	9350	9350	0
112	20240625	171800	321830990	9350	9350	9350	9350	0
113	20240625	171700	321830990	9350	9350	9350	9350	0
114	20240625	171600	321830990	9350	9350	9350	9350	0
115	20240625	171500	321830990	9350	9350	9350	9350	0
116	20240625	171400	321830990	9350	9350	9350	9350	0
117	20240625	171300	321830990	9350	9350	9350	9350	0
118	20240625	171200	321830990	9350	9350	9350	9350	0
119	20240625	171100	321830990	9350	9350	9350	9350	0
120	20240625	171000	321830990	9350	9350	9350	9350	0
121	20240625	170900	321830990	9350	9350	9350	9350	0
122	20240625	170800	321830990	9350	9350	9350	9350	376
123	20240625	170700	321830990	9350	9350	9350	9350	0
124	20240625	170600	321830990	9350	9350	9350	9350	0
125	20240625	170500	321830990	9350	9350	9350	9350	0
126	20240625	170400	321830990	9350	9350	9350	9350	0
127	20240625	170300	321830990	9350	9350	9350	9350	0
128	20240625	170200	321830990	9350	9350	9350	9350	0
129	20240625	170100	321830990	9350	9350	9350	9350	0
130	20240625	170000	321830990	9350	9350	9350	9350	0
131	20240625	165900	321830990	9350	9350	9350	9350	0
132	20240625	165800	321830990	9350	9350	9350	9350	0
133	20240625	165700	321830990	9350	9350	9350	9350	0
134	20240625	165600	321830990	9350	9350	9350	9350	0
135	20240625	165500	321830990	9350	9350	9350	9350	0
136	20240625	165400	321830990	9350	9350	9350	9350	0
137	20240625	165300	321830990	9350	9350	9350	9350	0
138	20240625	165200	321830990	9350	9350	9350	9350	0
139	20240625	165100	321830990	9350	9350	9350	9350	0
140	20240625	165000	321830990	9350	9350	9350	9350	0
141	20240625	164900	321830990	9350	9350	9350	9350	0
142	20240625	164800	321830990	9350	9350	9350	9350	0
143	20240625	164700	321830990	9350	9350	9350	9350	0
144	20240625	164600	321830990	9350	9350	9350	9350	0
145	20240625	164500	321830990	9350	9350	9350	9350	0
146	20240625	164400	321830990	9350	9350	9350	9350	0
147	20240625	164300	321830990	9350	9350	9350	9350	0
148	20240625	164200	321830990	9350	9350	9350	9350	0
149	20240625	164100	321830990	9350	9350	9350	9350	0
150	20240625	164000	321830990	9350	9350	9350	9350	0
151	20240625	163900	321830990	9350	9350	9350	9350	0
152	20240625	163800	321830990	9350	9350	9350	9350	376
153	20240625	163700	321830990	9350	9350	9350	9350	0
154	20240625	163600	321830990	9350	9350	9350	9350	0
155	20240625	163500	321830990	9350	9350	9350	9350	0
156	20240625	163400	321830990	9350	9350	9350	9350	0
157	20240625	163300	321830990	9350	9350	9350	9350	0
158	20240625	163200	321830990	9350	9350	9350	9350	0
159	20240625	163100	321830990	9350	9350	9350	9350	0
160	20240625	163000	321830990	9350	9350	9350	9350	0
161	20240625	162900	321830990	9350	9350	9350	9350	0
162	20240625	162800	321830990	9350	9350	9350	9350	0
163	20240625	162700	321830990	9350	9350	9350	9350	0
164	20240625	162600	321830990	9350	9350	9350	9350	0
165	20240625	162500	321830990	9350	9350	9350	9350	0
166	20240625	162400	321830990	9350	9350	9350	9350	0
167	20240625	162300	321830990	9350	9350	9350	9350	0
168	20240625	162200	321830990	9350	9350	9350	9350	0
169	20240625	162100	321830990	9350	9350	9350	9350	0
170	20240625	162000	321830990	9350	9350	9350	9350	0
171	20240625	161900	321830990	9350	9350	9350	9350	0
172	20240625	161800	321830990	9350	9350	9350	9350	0
173	20240625	161700	321830990	9350	9350	9350	9350	0
174	20240625	161600	321830990	9350	9350	9350	9350	0
175	20240625	161500	321830990	9350	9350	9350	9350	0
176	20240625	161400	321830990	9350	9350	9350	9350	0
177	20240625	161300	321830990	9350	9350	9350	9350	0
178	20240625	161200	321830990	9350	9350	9350	9350	0
179	20240625	161100	321830990	9350	9350	9350	9350	0
180	20240625	161000	321830990	9350	9350	9350	9350	0
181	20240625	160900	321830990	9350	9350	9350	9350	0
182	20240625	160800	321830990	9350	9350	9350	9350	376
183	20240625	160700	321830990	9350	9350	9350	9350	0
184	20240625	160600	321830990	9350	9350	9350	9350	0
185	20240625	160500	321830990	9350	9350	9350	9350	0
186	20240625	160400	321830990	9350	9350	9350	9350	0
187	20240625	160300	321830990	9350	9350	9350	9350	0
188	20240625	160200	321830990	9350	9350	9350	9350	0
189	20240625	160100	321830990	9350	9350	9350	9350	0
190	20240625	160000	321830990	9350	9350	9350	9350	0
191	20240625	155900	321830990	9350	9350	9350	9350	0
192	20240625	155800	321830990	9350	9350	9350	9350	0
193	20240625	155700	321830990	9350	9350	9350	9350	0
194	20240625	155600	321830990	9350	9350	9350	9350	0
195	20240625	155500	321830990	9350	9350	9350	9350	0
196	20240625	155400	321830990	9350	9350	9350	9350	0
197	20240625	155300	321830990	9350	9350	9350	9350	0
198	20240625	155200	321830990	9350	9350	9350	9350	0
199	20240625	155100	321830990	9350	9350	9350	9350	0
200	20240625	155000	321830990	9350	9350	9350	9350	0
201	20240625	154900	321830990	9350	9350	9350	9350	0
202	20240625	154800	321830990	9350	9350	9350	9350	0
203	20240625	154700	321830990	9350	9350	9350	9350	0
204	20240625	154600	321830990	9350	9350	9350	9350	0
205	20240625	154500	321830990	9350	9350	9350	9350	0
206	20240625	154400	321830990	9350	9350	9350	9350	0
207	20240625	154300	321830990	9350	9350	9350	9350	0
208	20240625	154200	321830990	9350	9350	9350	9350	0
209	20240625	154100	321830990	9350	9350	9350	9350	0
210	20240625	154000	321830990	9350	9350	9350	9350	0
211	20240625	153900	321830990	9350	9350	9350	9350	0
212	20240625	153800	321830990	9350	9350	9350	9350	376
213	20240625	153700	321830990	9350	9350	9350	9350	0
214	20240625	153600	321830990	9350	9350	9350	9350	0
215	20240625	153500	321830990	9350	9350	9350	9350	0
216	20240625	153400	321830990	9350	9350	9350	9350	0
217	20240625	153300	321830990	9350	9350	9350	9350	0
218	20240625	153200	321830990	9350	9350	9350	9350	0
219	20240625	153100	321830990	9350	9350	9350	9350	0
220	20240625	153000	321830990	9350	9350	9350	9350	376
221	20240625	152900	318315390	9250	9250	9250	9250	0
222	20240625	152800	318315390	9250	9250	9250	9250	0
223	20240625	152700	318315390	9250	9250	9250	9250	0
224	20240625	152600	318315390	9250	9250	9250	9250	0
225	20240625	152500	318315390	9250	9250	9250	9250	0
226	20240625	152400	318315390	9250	9250	9250	9250	0
227	20240625	152300	318315390	9250	9250	9250	9250	0
228	20240625	152200	318315390	9250	9250	9250	9250	0
229	20240625	152100	318315390	9250	9250	9250	9250	0
230	20240625	152000	318315390	9250	9250	9250	9250	0
231	20240625	151900	318315390	9250	9270	9290	9250	27
232	20240625	151800	318065420	9260	9280	9280	9260	19
233	20240625	151700	317889450	9250	9280	9280	9250	150
234	20240625	151600	316501070	9280	9280	9280	9280	0
235	20240625	151500	316501070	9280	9280	9280	9280	0
236	20240625	151400	316501070	9280	9280	9280	9280	0
237	20240625	151300	316501070	9280	9280	9280	9280	0
238	20240625	151200	316501070	9280	9280	9280	9280	0
239	20240625	151100	316501070	9280	9280	9280	9280	0
240	20240625	151000	316501070	9280	9280	9280	9280	2
241	20240625	150900	316482510	9260	9260	9260	9260	0
242	20240625	150800	316482510	9260	9280	9280	9260	44
243	20240625	150700	316075040	9270	9270	9270	9270	0
244	20240625	150600	316075040	9270	9280	9280	9270	2
245	20240625	150500	316056490	9290	9290	9290	9290	0
246	20240625	150400	316056490	9290	9290	9290	9290	8
247	20240625	150300	315982170	9290	9290	9290	9290	0
248	20240625	150200	315982170	9290	9290	9290	9290	0
249	20240625	150100	315982170	9290	9290	9290	9290	0
250	20240625	150000	315982170	9290	9290	9290	9290	0
251	20240625	145900	315982170	9290	9290	9290	9290	0
252	20240625	145800	315982170	9290	9290	9290	9290	5
253	20240625	145700	315935720	9260	9260	9260	9260	0
254	20240625	145600	315935720	9260	9260	9260	9260	0
255	20240625	145500	315935720	9260	9260	9260	9260	0
256	20240625	145400	315935720	9260	9260	9260	9260	0
257	20240625	145300	315935720	9260	9260	9260	9260	0
258	20240625	145200	315935720	9260	9260	9260	9260	0
259	20240625	145100	315935720	9260	9260	9260	9260	0
260	20240625	145000	315935720	9260	9260	9260	9260	0
261	20240625	144900	315935720	9260	9260	9260	9260	0
262	20240625	144800	315935720	9260	9260	9260	9260	0
263	20240625	144700	315935720	9260	9260	9260	9260	0
264	20240625	144600	315935720	9260	9260	9260	9260	0
265	20240625	144500	315935720	9260	9260	9260	9260	0
266	20240625	144400	315935720	9260	9260	9260	9260	0
267	20240625	144300	315935720	9260	9260	9260	9260	0
268	20240625	144200	315935720	9260	9260	9260	9260	0
269	20240625	144100	315935720	9260	9260	9260	9260	0
270	20240625	144000	315935720	9260	9260	9260	9260	0
271	20240625	143900	315935720	9260	9260	9260	9260	0
272	20240625	143800	315935720	9260	9260	9260	9260	0
273	20240625	143700	315935720	9260	9260	9260	9260	0
274	20240625	143600	315935720	9260	9260	9260	9260	0
275	20240625	143500	315935720	9260	9260	9260	9260	0
276	20240625	143400	315935720	9260	9260	9260	9260	0
277	20240625	143300	315935720	9260	9260	9260	9260	0
278	20240625	143200	315935720	9260	9260	9260	9260	0
279	20240625	143100	315935720	9260	9260	9260	9260	71
280	20240625	143000	315278260	9260	9260	9260	9260	0
281	20240625	142900	315278260	9260	9260	9260	9260	0
282	20240625	142800	315278260	9260	9260	9260	9260	0
283	20240625	142700	315278260	9260	9270	9270	9260	205
284	20240625	142600	313379210	9270	9270	9270	9270	0
285	20240625	142500	313379210	9270	9270	9270	9270	0
286	20240625	142400	313379210	9270	9270	9270	9270	0
287	20240625	142300	313379210	9270	9270	9270	9270	0
288	20240625	142200	313379210	9270	9270	9270	9270	0
289	20240625	142100	313379210	9270	9270	9270	9270	0
290	20240625	142000	313379210	9270	9270	9270	9270	0
291	20240625	141900	313379210	9270	9270	9270	9270	0
292	20240625	141800	313379210	9270	9270	9270	9270	0
293	20240625	141700	313379210	9270	9270	9270	9270	0
294	20240625	141600	313379210	9270	9270	9270	9270	0
295	20240625	141500	313379210	9270	9270	9270	9270	0
296	20240625	141400	313379210	9270	9270	9270	9270	0
297	20240625	141300	313379210	9270	9270	9270	9270	0
298	20240625	141200	313379210	9270	9270	9270	9270	0
299	20240625	141100	313379210	9270	9270	9270	9270	0
300	20240625	141000	313379210	9270	9270	9270	9270	0
301	20240625	140900	313379210	9270	9270	9270	9270	0
302	20240625	140800	313379210	9270	9270	9270	9270	0
303	20240625	140700	313379210	9270	9270	9270	9270	0
304	20240625	140600	313379210	9270	9290	9290	9270	10
305	20240625	140500	313286480	9260	9260	9260	9260	0
306	20240625	140400	313286480	9260	9260	9260	9260	0
307	20240625	140300	313286480	9260	9260	9260	9260	0
308	20240625	140200	313286480	9260	9260	9260	9260	0
309	20240625	140100	313286480	9260	9260	9260	9260	0
310	20240625	140000	313286480	9260	9260	9260	9260	0
311	20240625	135900	313286480	9260	9260	9260	9260	0
312	20240625	135800	313286480	9260	9260	9260	9260	0
313	20240625	135700	313286480	9260	9260	9260	9260	0
314	20240625	135600	313286480	9260	9260	9260	9260	0
315	20240625	135500	313286480	9260	9260	9260	9260	0
316	20240625	135400	313286480	9260	9260	9260	9260	0
317	20240625	135300	313286480	9260	9260	9260	9260	0
318	20240625	135200	313286480	9260	9260	9260	9260	0
319	20240625	135100	313286480	9260	9260	9260	9260	0
320	20240625	135000	313286480	9260	9260	9260	9260	0
321	20240625	134900	313286480	9260	9260	9260	9260	0
322	20240625	134800	313286480	9260	9260	9260	9260	0
323	20240625	134700	313286480	9260	9260	9260	9260	0
324	20240625	134600	313286480	9260	9260	9260	9260	0
325	20240625	134500	313286480	9260	9260	9260	9260	0
326	20240625	134400	313286480	9260	9260	9260	9260	0
327	20240625	134300	313286480	9260	9260	9260	9260	0
328	20240625	134200	313286480	9260	9260	9260	9260	0
329	20240625	134100	313286480	9260	9260	9260	9260	0
330	20240625	134000	313286480	9260	9260	9260	9260	0
331	20240625	133900	313286480	9260	9260	9260	9260	0
332	20240625	133800	313286480	9260	9270	9270	9260	168
333	20240625	133700	311730500	9310	9310	9310	9310	0
334	20240625	133600	311730500	9310	9310	9310	9310	10
335	20240625	133500	311637400	9320	9320	9320	9320	0
336	20240625	133400	311637400	9320	9320	9320	9320	0
337	20240625	133300	311637400	9320	9320	9320	9320	0
338	20240625	133200	311637400	9320	9320	9320	9320	0
339	20240625	133100	311637400	9320	9320	9320	9320	0
340	20240625	133000	311637400	9320	9320	9320	9320	0
341	20240625	132900	311637400	9320	9320	9320	9320	0
342	20240625	132800	311637400	9320	9320	9320	9320	0
343	20240625	132700	311637400	9320	9320	9320	9320	0
344	20240625	132600	311637400	9320	9320	9320	9320	0
345	20240625	132500	311637400	9320	9320	9320	9320	0
346	20240625	132400	311637400	9320	9320	9320	9320	0
347	20240625	132300	311637400	9320	9320	9320	9320	0
348	20240625	132200	311637400	9320	9320	9320	9320	0
349	20240625	132100	311637400	9320	9320	9320	9320	0
350	20240625	132000	311637400	9320	9320	9320	9320	0
351	20240625	131900	311637400	9320	9320	9320	9320	0
352	20240625	131800	311637400	9320	9320	9320	9320	0
353	20240625	131700	311637400	9320	9320	9320	9320	0
354	20240625	131600	311637400	9320	9320	9320	9320	1
355	20240625	131500	311628080	9320	9320	9320	9320	0
356	20240625	131400	311628080	9320	9320	9320	9320	0
357	20240625	131300	311628080	9320	9310	9320	9310	300
358	20240625	131200	308832680	9310	9310	9310	9310	0
359	20240625	131100	308832680	9310	9310	9310	9310	0
360	20240625	131000	308832680	9310	9310	9310	9310	0
361	20240625	130900	308832680	9310	9310	9310	9310	1
362	20240625	130800	308823370	9310	9310	9310	9310	0
363	20240625	130700	308823370	9310	9310	9310	9310	0
364	20240625	130600	308823370	9310	9310	9310	9310	0
365	20240625	130500	308823370	9310	9310	9310	9310	10
366	20240625	130400	308730270	9320	9320	9320	9320	0
367	20240625	130300	308730270	9320	9320	9320	9320	0
368	20240625	130200	308730270	9320	9320	9320	9320	0
369	20240625	130100	308730270	9320	9320	9320	9320	0
370	20240625	130000	308730270	9320	9320	9320	9320	0
371	20240625	125900	308730270	9320	9320	9320	9320	0
372	20240625	125800	308730270	9320	9320	9320	9320	0
373	20240625	125700	308730270	9320	9320	9320	9320	0
374	20240625	125600	308730270	9320	9320	9320	9320	0
375	20240625	125500	308730270	9320	9310	9320	9310	1000
376	20240625	125400	299412100	9300	9300	9300	9300	0
377	20240625	125300	299412100	9300	9300	9300	9300	0
378	20240625	125200	299412100	9300	9300	9300	9300	1000
379	20240625	125100	290112100	9260	9260	9260	9260	53
380	20240625	125000	289621320	9260	9260	9260	9260	60
381	20240625	124900	289065720	9310	9310	9310	9310	0
382	20240625	124800	289065720	9310	9310	9310	9310	0
383	20240625	124700	289065720	9310	9310	9310	9310	0
384	20240625	124600	289065720	9310	9310	9310	9310	0
385	20240625	124500	289065720	9310	9310	9310	9310	0
386	20240625	124400	289065720	9310	9310	9310	9310	0
387	20240625	124300	289065720	9310	9310	9310	9310	0
388	20240625	124200	289065720	9310	9310	9310	9310	0
389	20240625	124100	289065720	9310	9310	9310	9310	0
390	20240625	124000	289065720	9310	9310	9310	9310	0
391	20240625	123900	289065720	9310	9310	9310	9310	0
392	20240625	123800	289065720	9310	9310	9310	9310	0
393	20240625	123700	289065720	9310	9310	9310	9310	0
394	20240625	123600	289065720	9310	9310	9310	9310	0
395	20240625	123500	289065720	9310	9310	9310	9310	0
396	20240625	123400	289065720	9310	9310	9310	9310	0
397	20240625	123300	289065720	9310	9310	9310	9310	0
398	20240625	123200	289065720	9310	9310	9310	9310	0
399	20240625	123100	289065720	9310	9310	9310	9310	0
400	20240625	123000	289065720	9310	9310	9310	9310	0
401	20240625	122900	289065720	9310	9310	9310	9310	0
402	20240625	122800	289065720	9310	9310	9310	9310	0
403	20240625	122700	289065720	9310	9310	9310	9310	0
404	20240625	122600	289065720	9310	9310	9310	9310	0
405	20240625	122500	289065720	9310	9310	9310	9310	0
406	20240625	122400	289065720	9310	9310	9310	9310	0
407	20240625	122300	289065720	9310	9310	9310	9310	0
408	20240625	122200	289065720	9310	9310	9310	9310	0
409	20240625	122100	289065720	9310	9310	9310	9310	0
410	20240625	122000	289065720	9310	9250	9310	9250	698
411	20240625	121900	282579580	9240	9240	9240	9240	0
412	20240625	121800	282579580	9240	9240	9240	9240	0
413	20240625	121700	282579580	9240	9240	9240	9240	0
414	20240625	121600	282579580	9240	9240	9240	9240	0
415	20240625	121500	282579580	9240	9240	9240	9240	0
416	20240625	121400	282579580	9240	9240	9240	9240	0
417	20240625	121300	282579580	9240	9240	9240	9240	0
418	20240625	121200	282579580	9240	9240	9240	9240	0
419	20240625	121100	282579580	9240	9240	9240	9240	0
420	20240625	121000	282579580	9240	9240	9240	9240	0
421	20240625	120900	282579580	9240	9240	9240	9240	0
422	20240625	120800	282579580	9240	9240	9240	9240	0
423	20240625	120700	282579580	9240	9240	9240	9240	0
424	20240625	120600	282579580	9240	9240	9240	9240	0
425	20240625	120500	282579580	9240	9240	9240	9240	0
426	20240625	120400	282579580	9240	9240	9240	9240	0
427	20240625	120300	282579580	9240	9240	9240	9240	0
428	20240625	120200	282579580	9240	9240	9240	9240	0
429	20240625	120100	282579580	9240	9240	9240	9240	0
430	20240625	120000	282579580	9240	9240	9240	9240	0
431	20240625	115900	282579580	9240	9240	9240	9240	0
432	20240625	115800	282579580	9240	9250	9250	9240	13
433	20240625	115700	282459450	9250	9250	9250	9250	0
434	20240625	115600	282459450	9250	9250	9250	9250	0
435	20240625	115500	282459450	9250	9250	9250	9250	5
436	20240625	115400	282413200	9240	9240	9240	9240	0
437	20240625	115300	282413200	9240	9240	9240	9240	0
438	20240625	115200	282413200	9240	9240	9240	9240	0
439	20240625	115100	282413200	9240	9240	9240	9240	0
440	20240625	115000	282413200	9240	9240	9240	9240	0
441	20240625	114900	282413200	9240	9240	9240	9240	0
442	20240625	114800	282413200	9240	9240	9240	9240	0
443	20240625	114700	282413200	9240	9240	9240	9240	0
444	20240625	114600	282413200	9240	9240	9240	9240	0
445	20240625	114500	282413200	9240	9240	9240	9240	0
446	20240625	114400	282413200	9240	9240	9240	9240	0
447	20240625	114300	282413200	9240	9240	9240	9240	0
448	20240625	114200	282413200	9240	9240	9240	9240	200
449	20240625	114100	280565200	9240	9240	9240	9240	0
450	20240625	114000	280565200	9240	9240	9240	9240	0
451	20240625	113900	280565200	9240	9240	9240	9240	30
452	20240625	113800	280288000	9240	9200	9240	9200	110
453	20240625	113700	279272200	9200	9200	9200	9200	269
454	20240625	113600	276797400	9160	9160	9160	9160	0
455	20240625	113500	276797400	9160	9160	9160	9160	0
456	20240625	113400	276797400	9160	9180	9180	9160	1280
457	20240625	113300	265062160	9180	9200	9200	9170	1639
458	20240625	113200	250021260	9200	9230	9230	9180	7307
459	20240625	113100	182736810	9230	9280	9280	9230	505
460	20240625	113000	178065960	9280	9280	9280	9280	0
461	20240625	112900	178065960	9280	9280	9280	9280	0
462	20240625	112800	178065960	9280	9280	9280	9280	0
463	20240625	112700	178065960	9280	9280	9280	9280	0
464	20240625	112600	178065960	9280	9280	9280	9280	0
465	20240625	112500	178065960	9280	9280	9280	9280	21
466	20240625	112400	177871080	9290	9290	9290	9290	0
467	20240625	112300	177871080	9290	9290	9290	9290	0
468	20240625	112200	177871080	9290	9290	9290	9290	0
469	20240625	112100	177871080	9290	9290	9290	9290	0
470	20240625	112000	177871080	9290	9290	9290	9290	0
471	20240625	111900	177871080	9290	9290	9290	9290	0
472	20240625	111800	177871080	9290	9290	9290	9290	0
473	20240625	111700	177871080	9290	9290	9290	9290	0
474	20240625	111600	177871080	9290	9290	9290	9290	0
475	20240625	111500	177871080	9290	9290	9290	9290	0
476	20240625	111400	177871080	9290	9290	9290	9290	0
477	20240625	111300	177871080	9290	9290	9290	9290	0
478	20240625	111200	177871080	9290	9290	9290	9290	0
479	20240625	111100	177871080	9290	9290	9290	9290	1
480	20240625	111000	177861790	9290	9290	9290	9290	0
481	20240625	110900	177861790	9290	9290	9290	9290	0
482	20240625	110800	177861790	9290	9290	9290	9290	0
483	20240625	110700	177861790	9290	9290	9290	9290	0
484	20240625	110600	177861790	9290	9290	9290	9290	0
485	20240625	110500	177861790	9290	9290	9290	9290	5
486	20240625	110400	177815340	9290	9290	9290	9290	0
487	20240625	110300	177815340	9290	9290	9290	9290	0
488	20240625	110200	177815340	9290	9290	9290	9290	0
489	20240625	110100	177815340	9290	9290	9290	9290	0
490	20240625	110000	177815340	9290	9290	9290	9290	0
491	20240625	105900	177815340	9290	9290	9290	9290	0
492	20240625	105800	177815340	9290	9290	9290	9290	0
493	20240625	105700	177815340	9290	9290	9290	9290	0
494	20240625	105600	177815340	9290	9290	9290	9290	1
495	20240625	105500	177806050	9280	9280	9280	9280	0
496	20240625	105400	177806050	9280	9280	9280	9280	0
497	20240625	105300	177806050	9280	9280	9280	9280	0
498	20240625	105200	177806050	9280	9280	9280	9280	0
499	20240625	105100	177806050	9280	9280	9280	9280	0
500	20240625	105000	177806050	9280	9280	9280	9280	0
501	20240625	104900	177806050	9280	9280	9280	9280	0
502	20240625	104800	177806050	9280	9280	9280	9280	0
503	20240625	104700	177806050	9280	9280	9280	9280	0
504	20240625	104600	177806050	9280	9280	9280	9280	0
505	20240625	104500	177806050	9280	9280	9280	9280	0
506	20240625	104400	177806050	9280	9280	9280	9280	0
507	20240625	104300	177806050	9280	9280	9280	9280	0
508	20240625	104200	177806050	9280	9280	9280	9280	0
509	20240625	104100	177806050	9280	9280	9280	9280	0
510	20240625	104000	177806050	9280	9280	9280	9280	0
511	20240625	103900	177806050	9280	9280	9280	9280	0
512	20240625	103800	177806050	9280	9280	9280	9280	0
513	20240625	103700	177806050	9280	9280	9280	9280	0
514	20240625	103600	177806050	9280	9280	9280	9280	0
515	20240625	103500	177806050	9280	9280	9280	9280	0
516	20240625	103400	177806050	9280	9280	9280	9280	0
517	20240625	103300	177806050	9280	9280	9280	9280	0
518	20240625	103200	177806050	9280	9280	9280	9280	10
519	20240625	103100	177713250	9280	9280	9280	9280	90
520	20240625	103000	176878050	9280	9280	9280	9280	207
521	20240625	102900	174957090	9280	9280	9280	9280	0
522	20240625	102800	174957090	9280	9280	9280	9280	0
523	20240625	102700	174957090	9280	9290	9290	9280	597
524	20240625	102600	169416430	9290	9290	9290	9290	0
525	20240625	102500	169416430	9290	9290	9290	9290	0
526	20240625	102400	169416430	9290	9290	9290	9290	0
527	20240625	102300	169416430	9290	9290	9290	9290	54
528	20240625	102200	168914770	9280	9280	9280	9280	0
529	20240625	102100	168914770	9280	9280	9280	9280	0
530	20240625	102000	168914770	9280	9280	9280	9280	0
531	20240625	101900	168914770	9280	9280	9280	9280	0
532	20240625	101800	168914770	9280	9280	9280	9280	0
533	20240625	101700	168914770	9280	9280	9280	9280	0
534	20240625	101600	168914770	9280	9280	9280	9280	0
535	20240625	101500	168914770	9280	9280	9280	9280	80
536	20240625	101400	168172370	9280	9280	9280	9280	0
537	20240625	101300	168172370	9280	9280	9280	9280	0
538	20240625	101200	168172370	9280	9280	9280	9280	62
539	20240625	101100	167597010	9320	9300	9320	9240	1030
540	20240625	101000	158005310	9240	9290	9310	9240	1058
541	20240625	100900	148163430	9220	9220	9220	9220	0
542	20240625	100800	148163430	9220	9220	9220	9220	0
543	20240625	100700	148163430	9220	9220	9220	9220	125
544	20240625	100600	147010930	9210	9290	9290	9210	1923
545	20240625	100500	129227970	9320	9320	9320	9320	0
546	20240625	100400	129227970	9320	9320	9320	9320	0
547	20240625	100300	129227970	9320	9320	9320	9320	0
548	20240625	100200	129227970	9320	9320	9320	9320	0
549	20240625	100100	129227970	9320	9320	9320	9290	24
550	20240625	100000	129004840	9310	9310	9310	9310	0
551	20240625	095900	129004840	9310	9310	9310	9310	0
552	20240625	095800	129004840	9310	9310	9310	9310	0
553	20240625	095700	129004840	9310	9310	9310	9310	0
554	20240625	095600	129004840	9310	9310	9310	9310	300
555	20240625	095500	126211840	9310	9310	9310	9310	0
556	20240625	095400	126211840	9310	9310	9310	9310	0
557	20240625	095300	126211840	9310	9310	9310	9310	0
558	20240625	095200	126211840	9310	9290	9310	9290	3
559	20240625	095100	126183930	9290	9290	9290	9290	1
560	20240625	095000	126174640	9290	9290	9290	9290	0
561	20240625	094900	126174640	9290	9320	9320	9290	279
562	20240625	094800	123582520	9330	9330	9330	9330	0
563	20240625	094700	123582520	9330	9330	9330	9330	0
564	20240625	094600	123582520	9330	9330	9330	9330	1
565	20240625	094500	123573190	9360	9360	9360	9360	0
566	20240625	094400	123573190	9360	9330	9360	9330	50
567	20240625	094300	123106420	9330	9330	9330	9330	1
568	20240625	094200	123097090	9360	9360	9360	9360	0
569	20240625	094100	123097090	9360	9360	9360	9360	0
570	20240625	094000	123097090	9360	9360	9360	9360	0
571	20240625	093900	123097090	9360	9360	9360	9360	0
572	20240625	093800	123097090	9360	9360	9360	9360	0
573	20240625	093700	123097090	9360	9360	9360	9360	0
574	20240625	093600	123097090	9360	9360	9360	9360	0
575	20240625	093500	123097090	9360	9360	9360	9360	0
576	20240625	093400	123097090	9360	9360	9360	9360	0
577	20240625	093300	123097090	9360	9360	9360	9360	0
578	20240625	093200	123097090	9360	9360	9360	9360	2
579	20240625	093100	123078370	9360	9360	9360	9360	0
580	20240625	093000	123078370	9360	9360	9360	9360	0
581	20240625	092900	123078370	9360	9360	9360	9360	0
582	20240625	092800	123078370	9360	9360	9360	9360	0
583	20240625	092700	123078370	9360	9360	9360	9360	0
584	20240625	092600	123078370	9360	9360	9360	9360	0
585	20240625	092500	123078370	9360	9360	9360	9360	0
586	20240625	092400	123078370	9360	9360	9360	9360	0
587	20240625	092300	123078370	9360	9360	9360	9360	2
588	20240625	092200	123059650	9310	9310	9310	9310	0
589	20240625	092100	123059650	9310	9310	9310	9310	0
590	20240625	092000	123059650	9310	9290	9310	9290	150
591	20240625	091900	121664650	9300	9300	9300	9300	0
592	20240625	091800	121664650	9300	9290	9300	9290	6
593	20240625	091700	121608890	9280	9290	9290	9270	163
594	20240625	091600	120097660	9300	9300	9300	9300	9
595	20240625	091500	120013960	9310	9310	9310	9310	0
596	20240625	091400	120013960	9310	9310	9310	9310	0
597	20240625	091300	120013960	9310	9310	9310	9310	0
598	20240625	091200	120013960	9310	9310	9310	9310	1
599	20240625	091100	120004650	9310	9310	9310	9310	0
600	20240625	091000	120004650	9310	9310	9310	9310	2
601	20240625	090900	119986030	9290	9280	9300	9280	100
602	20240625	090800	119057010	9290	9300	9300	9290	380
603	20240625	090700	115526740	9300	9370	9370	9300	14
604	20240625	090600	115396270	9310	9310	9310	9310	561
605	20240625	090500	110173360	9310	9280	9310	9260	572
606	20240625	090400	104864050	9280	9280	9280	9280	5
607	20240625	090300	104817650	9280	9240	9280	9230	590
608	20240625	090200	99365120	9210	9240	9240	9210	420
609	20240625	090100	95493170	9250	9250	9290	9250	345
610	20240625	090000	92301840	9440	9200	9440	9200	10032