KissMeData/069510/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194900	22297980	9690	9690	9690	9690	122
3	20240624	194800	22297980	9690	9690	9690	9690	0
4	20240624	194700	22297980	9690	9690	9690	9690	0
5	20240624	194600	22297980	9690	9690	9690	9690	0
6	20240624	194500	22297980	9690	9690	9690	9690	0
7	20240624	194400	22297980	9690	9690	9690	9690	0
8	20240624	194300	22297980	9690	9690	9690	9690	0
9	20240624	194200	22297980	9690	9690	9690	9690	0
10	20240624	194100	22297980	9690	9690	9690	9690	0
11	20240624	194000	22297980	9690	9690	9690	9690	0
12	20240624	193900	22297980	9690	9690	9690	9690	0
13	20240624	193800	22297980	9690	9690	9690	9690	0
14	20240624	193700	22297980	9690	9690	9690	9690	0
15	20240624	193600	22297980	9690	9690	9690	9690	0
16	20240624	193500	22297980	9690	9690	9690	9690	0
17	20240624	193400	22297980	9690	9690	9690	9690	0
18	20240624	193300	22297980	9690	9690	9690	9690	0
19	20240624	193200	22297980	9690	9690	9690	9690	0
20	20240624	193100	22297980	9690	9690	9690	9690	0
21	20240624	193000	22297980	9690	9690	9690	9690	0
22	20240624	192900	22297980	9690	9690	9690	9690	0
23	20240624	192800	22297980	9690	9690	9690	9690	0
24	20240624	192700	22297980	9690	9690	9690	9690	0
25	20240624	192600	22297980	9690	9690	9690	9690	0
26	20240624	192500	22297980	9690	9690	9690	9690	0
27	20240624	192400	22297980	9690	9690	9690	9690	0
28	20240624	192300	22297980	9690	9690	9690	9690	0
29	20240624	192200	22297980	9690	9690	9690	9690	0
30	20240624	192100	22297980	9690	9690	9690	9690	0
31	20240624	192000	22297980	9690	9690	9690	9690	0
32	20240624	191900	22297980	9690	9690	9690	9690	122
33	20240624	191800	22297980	9690	9690	9690	9690	0
34	20240624	191700	22297980	9690	9690	9690	9690	0
35	20240624	191600	22297980	9690	9690	9690	9690	0
36	20240624	191500	22297980	9690	9690	9690	9690	0
37	20240624	191400	22297980	9690	9690	9690	9690	0
38	20240624	191300	22297980	9690	9690	9690	9690	0
39	20240624	191200	22297980	9690	9690	9690	9690	0
40	20240624	191100	22297980	9690	9690	9690	9690	0
41	20240624	191000	22297980	9690	9690	9690	9690	0
42	20240624	190900	22297980	9690	9690	9690	9690	0
43	20240624	190800	22297980	9690	9690	9690	9690	0
44	20240624	190700	22297980	9690	9690	9690	9690	0
45	20240624	190600	22297980	9690	9690	9690	9690	0
46	20240624	190500	22297980	9690	9690	9690	9690	0
47	20240624	190400	22297980	9690	9690	9690	9690	0
48	20240624	190300	22297980	9690	9690	9690	9690	0
49	20240624	190200	22297980	9690	9690	9690	9690	0
50	20240624	190100	22297980	9690	9690	9690	9690	0
51	20240624	190000	22297980	9690	9690	9690	9690	0
52	20240624	185900	22297980	9690	9690	9690	9690	0
53	20240624	185800	22297980	9690	9690	9690	9690	0
54	20240624	185700	22297980	9690	9690	9690	9690	0
55	20240624	185600	22297980	9690	9690	9690	9690	0
56	20240624	185500	22297980	9690	9690	9690	9690	0
57	20240624	185400	22297980	9690	9690	9690	9690	0
58	20240624	185300	22297980	9690	9690	9690	9690	0
59	20240624	185200	22297980	9690	9690	9690	9690	0
60	20240624	185100	22297980	9690	9690	9690	9690	0
61	20240624	185000	22297980	9690	9690	9690	9690	0
62	20240624	184900	22297980	9690	9690	9690	9690	122
63	20240624	184800	22297980	9690	9690	9690	9690	0
64	20240624	184700	22297980	9690	9690	9690	9690	0
65	20240624	184600	22297980	9690	9690	9690	9690	0
66	20240624	184500	22297980	9690	9690	9690	9690	0
67	20240624	184400	22297980	9690	9690	9690	9690	0
68	20240624	184300	22297980	9690	9690	9690	9690	0
69	20240624	184200	22297980	9690	9690	9690	9690	0
70	20240624	184100	22297980	9690	9690	9690	9690	0
71	20240624	184000	22297980	9690	9690	9690	9690	0
72	20240624	183900	22297980	9690	9690	9690	9690	0
73	20240624	183800	22297980	9690	9690	9690	9690	0
74	20240624	183700	22297980	9690	9690	9690	9690	0
75	20240624	183600	22297980	9690	9690	9690	9690	0
76	20240624	183500	22297980	9690	9690	9690	9690	0
77	20240624	183400	22297980	9690	9690	9690	9690	0
78	20240624	183300	22297980	9690	9690	9690	9690	0
79	20240624	183200	22297980	9690	9690	9690	9690	0
80	20240624	183100	22297980	9690	9690	9690	9690	0
81	20240624	183000	22297980	9690	9690	9690	9690	0
82	20240624	182900	22297980	9690	9690	9690	9690	0
83	20240624	182800	22297980	9690	9690	9690	9690	0
84	20240624	182700	22297980	9690	9690	9690	9690	0
85	20240624	182600	22297980	9690	9690	9690	9690	0
86	20240624	182500	22297980	9690	9690	9690	9690	0
87	20240624	182400	22297980	9690	9690	9690	9690	0
88	20240624	182300	22297980	9690	9690	9690	9690	0
89	20240624	182200	22297980	9690	9690	9690	9690	0
90	20240624	182100	22297980	9690	9690	9690	9690	0
91	20240624	182000	22297980	9690	9690	9690	9690	0
92	20240624	181900	22297980	9690	9690	9690	9690	122
93	20240624	181800	22297980	9690	9690	9690	9690	0
94	20240624	181700	22297980	9690	9690	9690	9690	0
95	20240624	181600	22297980	9690	9690	9690	9690	0
96	20240624	181500	22297980	9690	9690	9690	9690	0
97	20240624	181400	22297980	9690	9690	9690	9690	0
98	20240624	181300	22297980	9690	9690	9690	9690	0
99	20240624	181200	22297980	9690	9690	9690	9690	0
100	20240624	181100	22297980	9690	9690	9690	9690	0
101	20240624	181000	22297980	9690	9690	9690	9690	0
102	20240624	180900	22297980	9690	9690	9690	9690	0
103	20240624	180800	22297980	9690	9690	9690	9690	0
104	20240624	180700	22297980	9690	9690	9690	9690	0
105	20240624	180600	22297980	9690	9690	9690	9690	0
106	20240624	180500	22297980	9690	9690	9690	9690	0
107	20240624	180400	22297980	9690	9690	9690	9690	0
108	20240624	180300	22297980	9690	9690	9690	9690	0
109	20240624	180200	22297980	9690	9690	9690	9690	0
110	20240624	180100	22297980	9690	9690	9690	9690	0
111	20240624	180000	22297980	9690	9690	9690	9690	0
112	20240624	175900	22297980	9690	9690	9690	9690	0
113	20240624	175800	22297980	9690	9690	9690	9690	0
114	20240624	175700	22297980	9690	9690	9690	9690	0
115	20240624	175600	22297980	9690	9690	9690	9690	0
116	20240624	175500	22297980	9690	9690	9690	9690	0
117	20240624	175400	22297980	9690	9690	9690	9690	0
118	20240624	175300	22297980	9690	9690	9690	9690	0
119	20240624	175200	22297980	9690	9690	9690	9690	0
120	20240624	175100	22297980	9690	9690	9690	9690	0
121	20240624	175000	22297980	9690	9690	9690	9690	0
122	20240624	174900	22297980	9690	9690	9690	9690	122
123	20240624	174800	22297980	9690	9690	9690	9690	0
124	20240624	174700	22297980	9690	9690	9690	9690	0
125	20240624	174600	22297980	9690	9690	9690	9690	0
126	20240624	174500	22297980	9690	9690	9690	9690	0
127	20240624	174400	22297980	9690	9690	9690	9690	0
128	20240624	174300	22297980	9690	9690	9690	9690	0
129	20240624	174200	22297980	9690	9690	9690	9690	0
130	20240624	174100	22297980	9690	9690	9690	9690	0
131	20240624	174000	22297980	9690	9690	9690	9690	0
132	20240624	173900	22297980	9690	9690	9690	9690	0
133	20240624	173800	22297980	9690	9690	9690	9690	0
134	20240624	173700	22297980	9690	9690	9690	9690	0
135	20240624	173600	22297980	9690	9690	9690	9690	0
136	20240624	173500	22297980	9690	9690	9690	9690	0
137	20240624	173400	22297980	9690	9690	9690	9690	0
138	20240624	173300	22297980	9690	9690	9690	9690	0
139	20240624	173200	22297980	9690	9690	9690	9690	0
140	20240624	173100	22297980	9690	9690	9690	9690	0
141	20240624	173000	22297980	9690	9690	9690	9690	0
142	20240624	172900	22297980	9690	9690	9690	9690	0
143	20240624	172800	22297980	9690	9690	9690	9690	0
144	20240624	172700	22297980	9690	9690	9690	9690	0
145	20240624	172600	22297980	9690	9690	9690	9690	0
146	20240624	172500	22297980	9690	9690	9690	9690	0
147	20240624	172400	22297980	9690	9690	9690	9690	0
148	20240624	172300	22297980	9690	9690	9690	9690	0
149	20240624	172200	22297980	9690	9690	9690	9690	0
150	20240624	172100	22297980	9690	9690	9690	9690	0
151	20240624	172000	22297980	9690	9690	9690	9690	0
152	20240624	171900	22297980	9690	9690	9690	9690	122
153	20240624	171800	22297980	9690	9690	9690	9690	0
154	20240624	171700	22297980	9690	9690	9690	9690	0
155	20240624	171600	22297980	9690	9690	9690	9690	0
156	20240624	171500	22297980	9690	9690	9690	9690	0
157	20240624	171400	22297980	9690	9690	9690	9690	0
158	20240624	171300	22297980	9690	9690	9690	9690	0
159	20240624	171200	22297980	9690	9690	9690	9690	0
160	20240624	171100	22297980	9690	9690	9690	9690	0
161	20240624	171000	22297980	9690	9690	9690	9690	0
162	20240624	170900	22297980	9690	9690	9690	9690	0
163	20240624	170800	22297980	9690	9690	9690	9690	0
164	20240624	170700	22297980	9690	9690	9690	9690	0
165	20240624	170600	22297980	9690	9690	9690	9690	0
166	20240624	170500	22297980	9690	9690	9690	9690	0
167	20240624	170400	22297980	9690	9690	9690	9690	0
168	20240624	170300	22297980	9690	9690	9690	9690	0
169	20240624	170200	22297980	9690	9690	9690	9690	0
170	20240624	170100	22297980	9690	9690	9690	9690	0
171	20240624	170000	22297980	9690	9690	9690	9690	0
172	20240624	165900	22297980	9690	9690	9690	9690	0
173	20240624	165800	22297980	9690	9690	9690	9690	0
174	20240624	165700	22297980	9690	9690	9690	9690	0
175	20240624	165600	22297980	9690	9690	9690	9690	0
176	20240624	165500	22297980	9690	9690	9690	9690	0
177	20240624	165400	22297980	9690	9690	9690	9690	0
178	20240624	165300	22297980	9690	9690	9690	9690	0
179	20240624	165200	22297980	9690	9690	9690	9690	0
180	20240624	165100	22297980	9690	9690	9690	9690	0
181	20240624	165000	22297980	9690	9690	9690	9690	0
182	20240624	164900	22297980	9690	9690	9690	9690	122
183	20240624	164800	22297980	9690	9690	9690	9690	0
184	20240624	164700	22297980	9690	9690	9690	9690	0
185	20240624	164600	22297980	9690	9690	9690	9690	0
186	20240624	164500	22297980	9690	9690	9690	9690	0
187	20240624	164400	22297980	9690	9690	9690	9690	0
188	20240624	164300	22297980	9690	9690	9690	9690	0
189	20240624	164200	22297980	9690	9690	9690	9690	0
190	20240624	164100	22297980	9690	9690	9690	9690	0
191	20240624	164000	22297980	9690	9690	9690	9690	0
192	20240624	163900	22297980	9690	9690	9690	9690	0
193	20240624	163800	22297980	9690	9690	9690	9690	0
194	20240624	163700	22297980	9690	9690	9690	9690	0
195	20240624	163600	22297980	9690	9690	9690	9690	0
196	20240624	163500	22297980	9690	9690	9690	9690	0
197	20240624	163400	22297980	9690	9690	9690	9690	0
198	20240624	163300	22297980	9690	9690	9690	9690	0
199	20240624	163200	22297980	9690	9690	9690	9690	0
200	20240624	163100	22297980	9690	9690	9690	9690	0
201	20240624	163000	22297980	9690	9690	9690	9690	0
202	20240624	162900	22297980	9690	9690	9690	9690	0
203	20240624	162800	22297980	9690	9690	9690	9690	0
204	20240624	162700	22297980	9690	9690	9690	9690	0
205	20240624	162600	22297980	9690	9690	9690	9690	0
206	20240624	162500	22297980	9690	9690	9690	9690	0
207	20240624	162400	22297980	9690	9690	9690	9690	0
208	20240624	162300	22297980	9690	9690	9690	9690	0
209	20240624	162200	22297980	9690	9690	9690	9690	0
210	20240624	162100	22297980	9690	9690	9690	9690	0
211	20240624	162000	22297980	9690	9690	9690	9690	0
212	20240624	161900	22297980	9690	9690	9690	9690	122
213	20240624	161800	22297980	9690	9690	9690	9690	0
214	20240624	161700	22297980	9690	9690	9690	9690	0
215	20240624	161600	22297980	9690	9690	9690	9690	0
216	20240624	161500	22297980	9690	9690	9690	9690	0
217	20240624	161400	22297980	9690	9690	9690	9690	0
218	20240624	161300	22297980	9690	9690	9690	9690	0
219	20240624	161200	22297980	9690	9690	9690	9690	0
220	20240624	161100	22297980	9690	9690	9690	9690	0
221	20240624	161000	22297980	9690	9690	9690	9690	0
222	20240624	160900	22297980	9690	9690	9690	9690	0
223	20240624	160800	22297980	9690	9690	9690	9690	0
224	20240624	160700	22297980	9690	9690	9690	9690	0
225	20240624	160600	22297980	9690	9690	9690	9690	0
226	20240624	160500	22297980	9690	9690	9690	9690	0
227	20240624	160400	22297980	9690	9690	9690	9690	0
228	20240624	160300	22297980	9690	9690	9690	9690	0
229	20240624	160200	22297980	9690	9690	9690	9690	0
230	20240624	160100	22297980	9690	9690	9690	9690	0
231	20240624	160000	22297980	9690	9690	9690	9690	0
232	20240624	155900	22297980	9690	9690	9690	9690	0
233	20240624	155800	22297980	9690	9690	9690	9690	0
234	20240624	155700	22297980	9690	9690	9690	9690	0
235	20240624	155600	22297980	9690	9690	9690	9690	0
236	20240624	155500	22297980	9690	9690	9690	9690	0
237	20240624	155400	22297980	9690	9690	9690	9690	0
238	20240624	155300	22297980	9690	9690	9690	9690	0
239	20240624	155200	22297980	9690	9690	9690	9690	0
240	20240624	155100	22297980	9690	9690	9690	9690	0
241	20240624	155000	22297980	9690	9690	9690	9690	0
242	20240624	154900	22297980	9690	9690	9690	9690	122
243	20240624	154800	22297980	9690	9690	9690	9690	0
244	20240624	154700	22297980	9690	9690	9690	9690	0
245	20240624	154600	22297980	9690	9690	9690	9690	0
246	20240624	154500	22297980	9690	9690	9690	9690	0
247	20240624	154400	22297980	9690	9690	9690	9690	0
248	20240624	154300	22297980	9690	9690	9690	9690	0
249	20240624	154200	22297980	9690	9690	9690	9690	0
250	20240624	154100	22297980	9690	9690	9690	9690	0
251	20240624	154000	22297980	9690	9690	9690	9690	0
252	20240624	153900	22297980	9690	9690	9690	9690	0
253	20240624	153800	22297980	9690	9690	9690	9690	0
254	20240624	153700	22297980	9690	9690	9690	9690	0
255	20240624	153600	22297980	9690	9690	9690	9690	0
256	20240624	153500	22297980	9690	9690	9690	9690	0
257	20240624	153400	22297980	9690	9690	9690	9690	0
258	20240624	153300	22297980	9690	9690	9690	9690	0
259	20240624	153200	22297980	9690	9690	9690	9690	0
260	20240624	153100	22297980	9690	9690	9690	9690	0
261	20240624	153000	22297980	9690	9690	9690	9690	122
262	20240624	152900	21115800	9690	9690	9690	9690	0
263	20240624	152800	21115800	9690	9690	9690	9690	0
264	20240624	152700	21115800	9690	9690	9690	9690	0
265	20240624	152600	21115800	9690	9690	9690	9690	0
266	20240624	152500	21115800	9690	9690	9690	9690	0
267	20240624	152400	21115800	9690	9690	9690	9690	0
268	20240624	152300	21115800	9690	9690	9690	9690	0
269	20240624	152200	21115800	9690	9690	9690	9690	0
270	20240624	152100	21115800	9690	9690	9690	9690	0
271	20240624	152000	21115800	9690	9690	9690	9690	0
272	20240624	151900	21115800	9690	9690	9690	9690	0
273	20240624	151800	21115800	9690	9690	9690	9690	0
274	20240624	151700	21115800	9690	9690	9690	9690	0
275	20240624	151600	21115800	9690	9690	9690	9690	0
276	20240624	151500	21115800	9690	9690	9690	9690	0
277	20240624	151400	21115800	9690	9690	9690	9690	0
278	20240624	151300	21115800	9690	9690	9690	9690	0
279	20240624	151200	21115800	9690	9690	9690	9690	0
280	20240624	151100	21115800	9690	9690	9690	9690	0
281	20240624	151000	21115800	9690	9730	9730	9690	198
282	20240624	150900	19195570	9780	9780	9780	9780	0
283	20240624	150800	19195570	9780	9780	9780	9780	0
284	20240624	150700	19195570	9780	9780	9780	9780	0
285	20240624	150600	19195570	9780	9780	9780	9780	0
286	20240624	150500	19195570	9780	9780	9780	9780	0
287	20240624	150400	19195570	9780	9780	9780	9780	0
288	20240624	150300	19195570	9780	9780	9780	9780	0
289	20240624	150200	19195570	9780	9780	9780	9780	0
290	20240624	150100	19195570	9780	9780	9780	9780	7
291	20240624	150000	19127110	9780	9780	9780	9780	0
292	20240624	145900	19127110	9780	9780	9780	9780	0
293	20240624	145800	19127110	9780	9780	9780	9780	0
294	20240624	145700	19127110	9780	9780	9780	9780	0
295	20240624	145600	19127110	9780	9780	9780	9780	0
296	20240624	145500	19127110	9780	9780	9780	9780	0
297	20240624	145400	19127110	9780	9780	9780	9780	0
298	20240624	145300	19127110	9780	9780	9780	9780	0
299	20240624	145200	19127110	9780	9750	9780	9750	105
300	20240624	145100	18100300	9750	9750	9750	9750	164
301	20240624	145000	16501300	9740	9740	9740	9740	41
302	20240624	144900	16101960	9740	9740	9740	9740	1
303	20240624	144800	16092220	9740	9740	9740	9740	0
304	20240624	144700	16092220	9740	9740	9740	9740	0
305	20240624	144600	16092220	9740	9740	9740	9740	8
306	20240624	144500	16014300	9740	9740	9740	9740	0
307	20240624	144400	16014300	9740	9740	9740	9740	0
308	20240624	144300	16014300	9740	9740	9740	9740	0
309	20240624	144200	16014300	9740	9740	9740	9740	0
310	20240624	144100	16014300	9740	9740	9740	9740	0
311	20240624	144000	16014300	9740	9740	9740	9740	0
312	20240624	143900	16014300	9740	9740	9740	9740	0
313	20240624	143800	16014300	9740	9740	9740	9740	0
314	20240624	143700	16014300	9740	9740	9740	9740	0
315	20240624	143600	16014300	9740	9740	9740	9740	0
316	20240624	143500	16014300	9740	9740	9740	9740	0
317	20240624	143400	16014300	9740	9740	9740	9740	0
318	20240624	143300	16014300	9740	9740	9740	9740	0
319	20240624	143200	16014300	9740	9740	9740	9740	0
320	20240624	143100	16014300	9740	9740	9740	9740	0
321	20240624	143000	16014300	9740	9740	9740	9740	0
322	20240624	142900	16014300	9740	9740	9740	9740	0
323	20240624	142800	16014300	9740	9740	9740	9740	0
324	20240624	142700	16014300	9740	9740	9740	9740	0
325	20240624	142600	16014300	9740	9740	9740	9740	0
326	20240624	142500	16014300	9740	9740	9740	9740	0
327	20240624	142400	16014300	9740	9740	9740	9740	0
328	20240624	142300	16014300	9740	9740	9740	9740	0
329	20240624	142200	16014300	9740	9740	9740	9740	0
330	20240624	142100	16014300	9740	9740	9740	9740	0
331	20240624	142000	16014300	9740	9740	9740	9740	0
332	20240624	141900	16014300	9740	9740	9740	9740	0
333	20240624	141800	16014300	9740	9740	9740	9740	0
334	20240624	141700	16014300	9740	9740	9740	9740	0
335	20240624	141600	16014300	9740	9740	9740	9740	97
336	20240624	141500	15069520	9710	9710	9710	9710	0
337	20240624	141400	15069520	9710	9710	9710	9710	0
338	20240624	141300	15069520	9710	9710	9710	9710	0
339	20240624	141200	15069520	9710	9710	9710	9710	1
340	20240624	141100	15059810	9730	9730	9730	9730	0
341	20240624	141000	15059810	9730	9730	9730	9730	0
342	20240624	140900	15059810	9730	9730	9730	9730	0
343	20240624	140800	15059810	9730	9730	9730	9730	50
344	20240624	140700	14573310	9710	9710	9710	9710	0
345	20240624	140600	14573310	9710	9710	9710	9710	0
346	20240624	140500	14573310	9710	9710	9710	9710	0
347	20240624	140400	14573310	9710	9710	9710	9710	1
348	20240624	140300	14563600	9710	9710	9710	9710	0
349	20240624	140200	14563600	9710	9710	9710	9710	0
350	20240624	140100	14563600	9710	9710	9710	9710	0
351	20240624	140000	14563600	9710	9710	9710	9710	0
352	20240624	135900	14563600	9710	9710	9710	9710	0
353	20240624	135800	14563600	9710	9710	9710	9710	0
354	20240624	135700	14563600	9710	9710	9710	9710	0
355	20240624	135600	14563600	9710	9710	9710	9710	0
356	20240624	135500	14563600	9710	9710	9710	9710	4
357	20240624	135400	14524760	9710	9720	9720	9710	67
358	20240624	135300	13873980	9730	9730	9730	9730	0
359	20240624	135200	13873980	9730	9730	9730	9730	0
360	20240624	135100	13873980	9730	9730	9730	9730	0
361	20240624	135000	13873980	9730	9730	9730	9730	50
362	20240624	134900	13387480	9730	9730	9730	9730	0
363	20240624	134800	13387480	9730	9730	9730	9730	0
364	20240624	134700	13387480	9730	9730	9730	9730	0
365	20240624	134600	13387480	9730	9730	9730	9730	23
366	20240624	134500	13163690	9740	9740	9740	9740	0
367	20240624	134400	13163690	9740	9740	9740	9740	0
368	20240624	134300	13163690	9740	9740	9740	9740	0
369	20240624	134200	13163690	9740	9740	9740	9740	0
370	20240624	134100	13163690	9740	9740	9740	9740	0
371	20240624	134000	13163690	9740	9740	9740	9740	0
372	20240624	133900	13163690	9740	9740	9740	9740	0
373	20240624	133800	13163690	9740	9740	9740	9740	0
374	20240624	133700	13163690	9740	9740	9740	9740	0
375	20240624	133600	13163690	9740	9740	9740	9740	0
376	20240624	133500	13163690	9740	9740	9740	9740	0
377	20240624	133400	13163690	9740	9740	9740	9740	0
378	20240624	133300	13163690	9740	9740	9740	9740	0
379	20240624	133200	13163690	9740	9740	9740	9740	0
380	20240624	133100	13163690	9740	9740	9740	9740	0
381	20240624	133000	13163690	9740	9740	9740	9740	0
382	20240624	132900	13163690	9740	9740	9740	9740	0
383	20240624	132800	13163690	9740	9740	9740	9740	0
384	20240624	132700	13163690	9740	9740	9740	9740	0
385	20240624	132600	13163690	9740	9740	9740	9740	0
386	20240624	132500	13163690	9740	9740	9740	9740	0
387	20240624	132400	13163690	9740	9740	9740	9740	0
388	20240624	132300	13163690	9740	9740	9740	9740	0
389	20240624	132200	13163690	9740	9740	9740	9740	0
390	20240624	132100	13163690	9740	9740	9740	9740	0
391	20240624	132000	13163690	9740	9740	9740	9740	0
392	20240624	131900	13163690	9740	9740	9740	9740	0
393	20240624	131800	13163690	9740	9740	9740	9740	0
394	20240624	131700	13163690	9740	9740	9740	9740	0
395	20240624	131600	13163690	9740	9740	9740	9740	0
396	20240624	131500	13163690	9740	9740	9740	9740	0
397	20240624	131400	13163690	9740	9740	9740	9740	0
398	20240624	131300	13163690	9740	9740	9740	9740	0
399	20240624	131200	13163690	9740	9740	9740	9740	0
400	20240624	131100	13163690	9740	9740	9740	9740	0
401	20240624	131000	13163690	9740	9740	9740	9740	0
402	20240624	130900	13163690	9740	9740	9740	9740	3
403	20240624	130800	13134470	9750	9750	9750	9750	0
404	20240624	130700	13134470	9750	9750	9750	9750	0
405	20240624	130600	13134470	9750	9750	9750	9750	0
406	20240624	130500	13134470	9750	9750	9750	9750	0
407	20240624	130400	13134470	9750	9750	9750	9750	0
408	20240624	130300	13134470	9750	9750	9750	9750	0
409	20240624	130200	13134470	9750	9750	9750	9750	0
410	20240624	130100	13134470	9750	9750	9750	9750	0
411	20240624	130000	13134470	9750	9750	9750	9750	0
412	20240624	125900	13134470	9750	9750	9750	9750	0
413	20240624	125800	13134470	9750	9750	9750	9750	0
414	20240624	125700	13134470	9750	9750	9750	9750	0
415	20240624	125600	13134470	9750	9750	9750	9750	0
416	20240624	125500	13134470	9750	9750	9750	9750	0
417	20240624	125400	13134470	9750	9750	9750	9750	0
418	20240624	125300	13134470	9750	9750	9750	9750	0
419	20240624	125200	13134470	9750	9750	9750	9750	0
420	20240624	125100	13134470	9750	9750	9750	9750	0
421	20240624	125000	13134470	9750	9750	9750	9750	0
422	20240624	124900	13134470	9750	9750	9750	9750	0
423	20240624	124800	13134470	9750	9750	9750	9750	0
424	20240624	124700	13134470	9750	9750	9750	9750	0
425	20240624	124600	13134470	9750	9750	9750	9750	0
426	20240624	124500	13134470	9750	9750	9750	9750	0
427	20240624	124400	13134470	9750	9750	9750	9750	1
428	20240624	124300	13124720	9710	9710	9710	9710	0
429	20240624	124200	13124720	9710	9710	9710	9710	0
430	20240624	124100	13124720	9710	9710	9710	9710	0
431	20240624	124000	13124720	9710	9710	9710	9710	0
432	20240624	123900	13124720	9710	9710	9710	9710	0
433	20240624	123800	13124720	9710	9710	9710	9710	0
434	20240624	123700	13124720	9710	9740	9740	9710	50
435	20240624	123600	12639120	9740	9740	9740	9740	57
436	20240624	123500	12083940	9740	9740	9740	9740	0
437	20240624	123400	12083940	9740	9740	9740	9740	0
438	20240624	123300	12083940	9740	9740	9740	9740	0
439	20240624	123200	12083940	9740	9740	9740	9740	0
440	20240624	123100	12083940	9740	9740	9740	9740	0
441	20240624	123000	12083940	9740	9740	9740	9740	0
442	20240624	122900	12083940	9740	9740	9740	9740	0
443	20240624	122800	12083940	9740	9740	9740	9740	0
444	20240624	122700	12083940	9740	9740	9740	9740	0
445	20240624	122600	12083940	9740	9740	9740	9740	0
446	20240624	122500	12083940	9740	9740	9740	9740	0
447	20240624	122400	12083940	9740	9740	9740	9740	1
448	20240624	122300	12074200	9740	9740	9740	9740	0
449	20240624	122200	12074200	9740	9740	9740	9740	0
450	20240624	122100	12074200	9740	9740	9740	9740	0
451	20240624	122000	12074200	9740	9740	9740	9740	0
452	20240624	121900	12074200	9740	9740	9740	9740	0
453	20240624	121800	12074200	9740	9740	9740	9740	0
454	20240624	121700	12074200	9740	9740	9740	9740	0
455	20240624	121600	12074200	9740	9740	9740	9740	0
456	20240624	121500	12074200	9740	9740	9740	9740	0
457	20240624	121400	12074200	9740	9740	9740	9740	0
458	20240624	121300	12074200	9740	9740	9740	9740	0
459	20240624	121200	12074200	9740	9740	9740	9740	0
460	20240624	121100	12074200	9740	9740	9740	9740	0
461	20240624	121000	12074200	9740	9740	9740	9740	0
462	20240624	120900	12074200	9740	9740	9740	9740	0
463	20240624	120800	12074200	9740	9740	9740	9740	0
464	20240624	120700	12074200	9740	9740	9740	9740	0
465	20240624	120600	12074200	9740	9740	9740	9740	0
466	20240624	120500	12074200	9740	9740	9740	9740	0
467	20240624	120400	12074200	9740	9740	9740	9740	0
468	20240624	120300	12074200	9740	9740	9740	9740	0
469	20240624	120200	12074200	9740	9740	9740	9740	0
470	20240624	120100	12074200	9740	9740	9740	9740	0
471	20240624	120000	12074200	9740	9740	9740	9740	0
472	20240624	115900	12074200	9740	9740	9740	9740	0
473	20240624	115800	12074200	9740	9740	9740	9740	0
474	20240624	115700	12074200	9740	9740	9740	9740	0
475	20240624	115600	12074200	9740	9740	9740	9740	0
476	20240624	115500	12074200	9740	9740	9740	9740	0
477	20240624	115400	12074200	9740	9740	9740	9740	0
478	20240624	115300	12074200	9740	9740	9740	9740	0
479	20240624	115200	12074200	9740	9740	9740	9740	0
480	20240624	115100	12074200	9740	9740	9740	9740	0
481	20240624	115000	12074200	9740	9740	9740	9740	0
482	20240624	114900	12074200	9740	9740	9740	9740	0
483	20240624	114800	12074200	9740	9740	9740	9740	0
484	20240624	114700	12074200	9740	9740	9740	9740	0
485	20240624	114600	12074200	9740	9740	9740	9740	4
486	20240624	114500	12035240	9740	9740	9740	9740	0
487	20240624	114400	12035240	9740	9740	9740	9740	0
488	20240624	114300	12035240	9740	9740	9740	9740	0
489	20240624	114200	12035240	9740	9740	9740	9740	0
490	20240624	114100	12035240	9740	9740	9740	9740	0
491	20240624	114000	12035240	9740	9740	9740	9740	0
492	20240624	113900	12035240	9740	9740	9740	9740	0
493	20240624	113800	12035240	9740	9740	9740	9740	0
494	20240624	113700	12035240	9740	9740	9740	9740	1
495	20240624	113600	12025500	9740	9740	9740	9740	0
496	20240624	113500	12025500	9740	9740	9740	9740	0
497	20240624	113400	12025500	9740	9740	9740	9740	0
498	20240624	113300	12025500	9740	9740	9740	9740	0
499	20240624	113200	12025500	9740	9740	9740	9740	0
500	20240624	113100	12025500	9740	9740	9740	9740	0
501	20240624	113000	12025500	9740	9740	9740	9740	0
502	20240624	112900	12025500	9740	9740	9740	9740	16
503	20240624	112800	11869660	9740	9740	9740	9740	0
504	20240624	112700	11869660	9740	9740	9740	9740	0
505	20240624	112600	11869660	9740	9740	9740	9740	0
506	20240624	112500	11869660	9740	9740	9740	9740	0
507	20240624	112400	11869660	9740	9740	9740	9740	0
508	20240624	112300	11869660	9740	9740	9740	9740	0
509	20240624	112200	11869660	9740	9740	9740	9740	0
510	20240624	112100	11869660	9740	9740	9740	9740	0
511	20240624	112000	11869660	9740	9740	9740	9740	0
512	20240624	111900	11869660	9740	9740	9740	9740	0
513	20240624	111800	11869660	9740	9740	9740	9740	0
514	20240624	111700	11869660	9740	9740	9740	9740	0
515	20240624	111600	11869660	9740	9740	9740	9740	0
516	20240624	111500	11869660	9740	9740	9740	9740	0
517	20240624	111400	11869660	9740	9740	9740	9740	0
518	20240624	111300	11869660	9740	9740	9740	9740	0
519	20240624	111200	11869660	9740	9740	9740	9740	0
520	20240624	111100	11869660	9740	9740	9740	9740	0
521	20240624	111000	11869660	9740	9740	9740	9740	0
522	20240624	110900	11869660	9740	9740	9740	9740	0
523	20240624	110800	11869660	9740	9740	9740	9740	0
524	20240624	110700	11869660	9740	9740	9740	9740	0
525	20240624	110600	11869660	9740	9740	9740	9740	0
526	20240624	110500	11869660	9740	9740	9740	9740	0
527	20240624	110400	11869660	9740	9740	9740	9740	0
528	20240624	110300	11869660	9740	9740	9740	9740	0
529	20240624	110200	11869660	9740	9740	9740	9740	0
530	20240624	110100	11869660	9740	9740	9740	9740	0
531	20240624	110000	11869660	9740	9740	9740	9740	0
532	20240624	105900	11869660	9740	9740	9740	9740	0
533	20240624	105800	11869660	9740	9740	9740	9740	171
534	20240624	105700	10204120	9750	9750	9750	9750	0
535	20240624	105600	10204120	9750	9750	9750	9750	0
536	20240624	105500	10204120	9750	9750	9750	9750	0
537	20240624	105400	10204120	9750	9750	9750	9750	0
538	20240624	105300	10204120	9750	9750	9750	9750	0
539	20240624	105200	10204120	9750	9750	9750	9750	0
540	20240624	105100	10204120	9750	9750	9750	9750	0
541	20240624	105000	10204120	9750	9750	9750	9750	0
542	20240624	104900	10204120	9750	9750	9750	9750	0
543	20240624	104800	10204120	9750	9750	9750	9750	0
544	20240624	104700	10204120	9750	9750	9750	9750	0
545	20240624	104600	10204120	9750	9750	9750	9750	0
546	20240624	104500	10204120	9750	9750	9750	9750	0
547	20240624	104400	10204120	9750	9750	9750	9750	0
548	20240624	104300	10204120	9750	9750	9750	9750	0
549	20240624	104200	10204120	9750	9750	9750	9750	0
550	20240624	104100	10204120	9750	9750	9750	9750	0
551	20240624	104000	10204120	9750	9750	9750	9750	0
552	20240624	103900	10204120	9750	9750	9750	9750	0
553	20240624	103800	10204120	9750	9750	9750	9750	0
554	20240624	103700	10204120	9750	9750	9750	9750	0
555	20240624	103600	10204120	9750	9750	9750	9750	1
556	20240624	103500	10194370	9740	9740	9740	9740	9
557	20240624	103400	10106710	9740	9740	9740	9740	0
558	20240624	103300	10106710	9740	9740	9740	9740	0
559	20240624	103200	10106710	9740	9740	9740	9740	0
560	20240624	103100	10106710	9740	9740	9740	9740	0
561	20240624	103000	10106710	9740	9740	9740	9740	0
562	20240624	102900	10106710	9740	9740	9740	9740	0
563	20240624	102800	10106710	9740	9740	9740	9740	29
564	20240624	102700	9824250	9740	9740	9740	9740	0
565	20240624	102600	9824250	9740	9740	9740	9740	0
566	20240624	102500	9824250	9740	9740	9740	9740	0
567	20240624	102400	9824250	9740	9740	9740	9740	0
568	20240624	102300	9824250	9740	9740	9740	9740	0
569	20240624	102200	9824250	9740	9740	9740	9740	6
570	20240624	102100	9765810	9740	9740	9740	9740	0
571	20240624	102000	9765810	9740	9740	9740	9740	0
572	20240624	101900	9765810	9740	9740	9740	9740	0
573	20240624	101800	9765810	9740	9740	9740	9740	15
574	20240624	101700	9619710	9740	9740	9740	9740	0
575	20240624	101600	9619710	9740	9740	9740	9740	70
576	20240624	101500	8937910	9720	9720	9720	9720	0
577	20240624	101400	8937910	9720	9720	9720	9720	0
578	20240624	101300	8937910	9720	9720	9720	9720	13
579	20240624	101200	8811550	9720	9730	9730	9720	300
580	20240624	101100	5893680	9740	9740	9740	9740	0
581	20240624	101000	5893680	9740	9740	9740	9740	0
582	20240624	100900	5893680	9740	9740	9740	9740	0
583	20240624	100800	5893680	9740	9740	9740	9740	1
584	20240624	100700	5883940	9740	9740	9740	9740	0
585	20240624	100600	5883940	9740	9740	9740	9740	0
586	20240624	100500	5883940	9740	9740	9740	9740	0
587	20240624	100400	5883940	9740	9740	9740	9740	0
588	20240624	100300	5883940	9740	9740	9740	9740	97
589	20240624	100200	4939160	9740	9740	9740	9740	3
590	20240624	100100	4909940	9740	9740	9740	9740	0
591	20240624	100000	4909940	9740	9740	9740	9740	1
592	20240624	095900	4900200	9730	9730	9730	9730	0
593	20240624	095800	4900200	9730	9730	9730	9730	0
594	20240624	095700	4900200	9730	9730	9730	9730	0
595	20240624	095600	4900200	9730	9730	9730	9730	0
596	20240624	095500	4900200	9730	9730	9730	9730	0
597	20240624	095400	4900200	9730	9730	9730	9730	0
598	20240624	095300	4900200	9730	9730	9730	9730	0
599	20240624	095200	4900200	9730	9730	9730	9730	0
600	20240624	095100	4900200	9730	9730	9730	9730	0
601	20240624	095000	4900200	9730	9730	9730	9730	0
602	20240624	094900	4900200	9730	9730	9730	9730	0
603	20240624	094800	4900200	9730	9730	9730	9730	0
604	20240624	094700	4900200	9730	9730	9730	9730	50
605	20240624	094600	4413700	9740	9740	9740	9740	0
606	20240624	094500	4413700	9740	9740	9740	9740	0
607	20240624	094400	4413700	9740	9740	9740	9740	0
608	20240624	094300	4413700	9740	9740	9740	9740	0
609	20240624	094200	4413700	9740	9740	9740	9740	0
610	20240624	094100	4413700	9740	9740	9740	9740	0
611	20240624	094000	4413700	9740	9740	9740	9740	0
612	20240624	093900	4413700	9740	9740	9740	9740	0
613	20240624	093800	4413700	9740	9740	9740	9740	0
614	20240624	093700	4413700	9740	9740	9740	9740	0
615	20240624	093600	4413700	9740	9740	9740	9740	0
616	20240624	093500	4413700	9740	9740	9740	9740	1
617	20240624	093400	4403960	9730	9730	9730	9730	0
618	20240624	093300	4403960	9730	9730	9730	9730	1
619	20240624	093200	4394230	9730	9730	9730	9730	0
620	20240624	093100	4394230	9730	9730	9730	9730	0
621	20240624	093000	4394230	9730	9730	9730	9730	0
622	20240624	092900	4394230	9730	9730	9730	9730	50
623	20240624	092800	3907730	9740	9740	9740	9740	20
624	20240624	092700	3712930	9730	9730	9730	9730	38
625	20240624	092600	3343190	9730	9730	9730	9730	0
626	20240624	092500	3343190	9730	9730	9730	9730	0
627	20240624	092400	3343190	9730	9730	9730	9730	0
628	20240624	092300	3343190	9730	9730	9730	9730	0
629	20240624	092200	3343190	9730	9730	9730	9730	0
630	20240624	092100	3343190	9730	9730	9730	9730	0
631	20240624	092000	3343190	9730	9730	9730	9730	0
632	20240624	091900	3343190	9730	9730	9730	9730	0
633	20240624	091800	3343190	9730	9730	9730	9730	0
634	20240624	091700	3343190	9730	9730	9730	9730	0
635	20240624	091600	3343190	9730	9730	9730	9730	0
636	20240624	091500	3343190	9730	9730	9730	9730	0
637	20240624	091400	3343190	9730	9730	9730	9730	0
638	20240624	091300	3343190	9730	9730	9730	9730	76
639	20240624	091200	2603710	9690	9690	9690	9690	0
640	20240624	091100	2603710	9690	9690	9690	9690	0
641	20240624	091000	2603710	9690	9690	9690	9690	0
642	20240624	090900	2603710	9690	9690	9690	9690	20
643	20240624	090800	2409910	9690	9690	9690	9690	0
644	20240624	090700	2409910	9690	9690	9690	9690	0
645	20240624	090600	2409910	9690	9690	9690	9690	0
646	20240624	090500	2409910	9690	9690	9690	9690	13
647	20240624	090400	2283940	9690	9690	9690	9690	14
648	20240624	090300	2148280	9690	9690	9690	9690	0
649	20240624	090200	2148280	9690	9690	9690	9690	0
650	20240624	090100	2148280	9690	9690	9690	9690	50
651	20240624	090000	1663780	9690	9690	9690	9650	172