KissMeData/049430/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	193200	167130930	9290	9290	9290	9290	269
3	20240625	193100	167130930	9290	9290	9290	9290	0
4	20240625	193000	167130930	9290	9290	9290	9290	0
5	20240625	192900	167130930	9290	9290	9290	9290	0
6	20240625	192800	167130930	9290	9290	9290	9290	0
7	20240625	192700	167130930	9290	9290	9290	9290	0
8	20240625	192600	167130930	9290	9290	9290	9290	0
9	20240625	192500	167130930	9290	9290	9290	9290	0
10	20240625	192400	167130930	9290	9290	9290	9290	0
11	20240625	192300	167130930	9290	9290	9290	9290	0
12	20240625	192200	167130930	9290	9290	9290	9290	0
13	20240625	192100	167130930	9290	9290	9290	9290	0
14	20240625	192000	167130930	9290	9290	9290	9290	0
15	20240625	191900	167130930	9290	9290	9290	9290	0
16	20240625	191800	167130930	9290	9290	9290	9290	0
17	20240625	191700	167130930	9290	9290	9290	9290	0
18	20240625	191600	167130930	9290	9290	9290	9290	0
19	20240625	191500	167130930	9290	9290	9290	9290	0
20	20240625	191400	167130930	9290	9290	9290	9290	0
21	20240625	191300	167130930	9290	9290	9290	9290	0
22	20240625	191200	167130930	9290	9290	9290	9290	0
23	20240625	191100	167130930	9290	9290	9290	9290	0
24	20240625	191000	167130930	9290	9290	9290	9290	0
25	20240625	190900	167130930	9290	9290	9290	9290	0
26	20240625	190800	167130930	9290	9290	9290	9290	0
27	20240625	190700	167130930	9290	9290	9290	9290	0
28	20240625	190600	167130930	9290	9290	9290	9290	0
29	20240625	190500	167130930	9290	9290	9290	9290	0
30	20240625	190400	167130930	9290	9290	9290	9290	0
31	20240625	190300	167130930	9290	9290	9290	9290	0
32	20240625	190200	167130930	9290	9290	9290	9290	269
33	20240625	190100	167130930	9290	9290	9290	9290	0
34	20240625	190000	167130930	9290	9290	9290	9290	0
35	20240625	185900	167130930	9290	9290	9290	9290	0
36	20240625	185800	167130930	9290	9290	9290	9290	0
37	20240625	185700	167130930	9290	9290	9290	9290	0
38	20240625	185600	167130930	9290	9290	9290	9290	0
39	20240625	185500	167130930	9290	9290	9290	9290	0
40	20240625	185400	167130930	9290	9290	9290	9290	0
41	20240625	185300	167130930	9290	9290	9290	9290	0
42	20240625	185200	167130930	9290	9290	9290	9290	0
43	20240625	185100	167130930	9290	9290	9290	9290	0
44	20240625	185000	167130930	9290	9290	9290	9290	0
45	20240625	184900	167130930	9290	9290	9290	9290	0
46	20240625	184800	167130930	9290	9290	9290	9290	0
47	20240625	184700	167130930	9290	9290	9290	9290	0
48	20240625	184600	167130930	9290	9290	9290	9290	0
49	20240625	184500	167130930	9290	9290	9290	9290	0
50	20240625	184400	167130930	9290	9290	9290	9290	0
51	20240625	184300	167130930	9290	9290	9290	9290	0
52	20240625	184200	167130930	9290	9290	9290	9290	0
53	20240625	184100	167130930	9290	9290	9290	9290	0
54	20240625	184000	167130930	9290	9290	9290	9290	0
55	20240625	183900	167130930	9290	9290	9290	9290	0
56	20240625	183800	167130930	9290	9290	9290	9290	0
57	20240625	183700	167130930	9290	9290	9290	9290	0
58	20240625	183600	167130930	9290	9290	9290	9290	0
59	20240625	183500	167130930	9290	9290	9290	9290	0
60	20240625	183400	167130930	9290	9290	9290	9290	0
61	20240625	183300	167130930	9290	9290	9290	9290	0
62	20240625	183200	167130930	9290	9290	9290	9290	269
63	20240625	183100	167130930	9290	9290	9290	9290	0
64	20240625	183000	167130930	9290	9290	9290	9290	0
65	20240625	182900	167130930	9290	9290	9290	9290	0
66	20240625	182800	167130930	9290	9290	9290	9290	0
67	20240625	182700	167130930	9290	9290	9290	9290	0
68	20240625	182600	167130930	9290	9290	9290	9290	0
69	20240625	182500	167130930	9290	9290	9290	9290	0
70	20240625	182400	167130930	9290	9290	9290	9290	0
71	20240625	182300	167130930	9290	9290	9290	9290	0
72	20240625	182200	167130930	9290	9290	9290	9290	0
73	20240625	182100	167130930	9290	9290	9290	9290	0
74	20240625	182000	167130930	9290	9290	9290	9290	0
75	20240625	181900	167130930	9290	9290	9290	9290	0
76	20240625	181800	167130930	9290	9290	9290	9290	0
77	20240625	181700	167130930	9290	9290	9290	9290	0
78	20240625	181600	167130930	9290	9290	9290	9290	0
79	20240625	181500	167130930	9290	9290	9290	9290	0
80	20240625	181400	167130930	9290	9290	9290	9290	0
81	20240625	181300	167130930	9290	9290	9290	9290	0
82	20240625	181200	167130930	9290	9290	9290	9290	0
83	20240625	181100	167130930	9290	9290	9290	9290	0
84	20240625	181000	167130930	9290	9290	9290	9290	0
85	20240625	180900	167130930	9290	9290	9290	9290	0
86	20240625	180800	167130930	9290	9290	9290	9290	0
87	20240625	180700	167130930	9290	9290	9290	9290	0
88	20240625	180600	167130930	9290	9290	9290	9290	0
89	20240625	180500	167130930	9290	9290	9290	9290	0
90	20240625	180400	167130930	9290	9290	9290	9290	0
91	20240625	180300	167130930	9290	9290	9290	9290	0
92	20240625	180200	167130930	9290	9290	9290	9290	269
93	20240625	180100	167130930	9290	9290	9290	9290	0
94	20240625	180000	167130930	9290	9290	9290	9290	0
95	20240625	175900	167130930	9290	9290	9290	9290	0
96	20240625	175800	167130930	9290	9290	9290	9290	0
97	20240625	175700	167130930	9290	9290	9290	9290	0
98	20240625	175600	167130930	9290	9290	9290	9290	0
99	20240625	175500	167130930	9290	9290	9290	9290	0
100	20240625	175400	167130930	9290	9290	9290	9290	0
101	20240625	175300	167130930	9290	9290	9290	9290	0
102	20240625	175200	167130930	9290	9290	9290	9290	0
103	20240625	175100	167130930	9290	9290	9290	9290	0
104	20240625	175000	167130930	9290	9290	9290	9290	0
105	20240625	174900	167130930	9290	9290	9290	9290	0
106	20240625	174800	167130930	9290	9290	9290	9290	0
107	20240625	174700	167130930	9290	9290	9290	9290	0
108	20240625	174600	167130930	9290	9290	9290	9290	0
109	20240625	174500	167130930	9290	9290	9290	9290	0
110	20240625	174400	167130930	9290	9290	9290	9290	0
111	20240625	174300	167130930	9290	9290	9290	9290	0
112	20240625	174200	167130930	9290	9290	9290	9290	0
113	20240625	174100	167130930	9290	9290	9290	9290	0
114	20240625	174000	167130930	9290	9290	9290	9290	0
115	20240625	173900	167130930	9290	9290	9290	9290	0
116	20240625	173800	167130930	9290	9290	9290	9290	0
117	20240625	173700	167130930	9290	9290	9290	9290	0
118	20240625	173600	167130930	9290	9290	9290	9290	0
119	20240625	173500	167130930	9290	9290	9290	9290	0
120	20240625	173400	167130930	9290	9290	9290	9290	0
121	20240625	173300	167130930	9290	9290	9290	9290	0
122	20240625	173200	167130930	9290	9290	9290	9290	269
123	20240625	173100	167130930	9290	9290	9290	9290	0
124	20240625	173000	167130930	9290	9290	9290	9290	0
125	20240625	172900	167130930	9290	9290	9290	9290	0
126	20240625	172800	167130930	9290	9290	9290	9290	0
127	20240625	172700	167130930	9290	9290	9290	9290	0
128	20240625	172600	167130930	9290	9290	9290	9290	0
129	20240625	172500	167130930	9290	9290	9290	9290	0
130	20240625	172400	167130930	9290	9290	9290	9290	0
131	20240625	172300	167130930	9290	9290	9290	9290	0
132	20240625	172200	167130930	9290	9290	9290	9290	0
133	20240625	172100	167130930	9290	9290	9290	9290	0
134	20240625	172000	167130930	9290	9290	9290	9290	0
135	20240625	171900	167130930	9290	9290	9290	9290	0
136	20240625	171800	167130930	9290	9290	9290	9290	0
137	20240625	171700	167130930	9290	9290	9290	9290	0
138	20240625	171600	167130930	9290	9290	9290	9290	0
139	20240625	171500	167130930	9290	9290	9290	9290	0
140	20240625	171400	167130930	9290	9290	9290	9290	0
141	20240625	171300	167130930	9290	9290	9290	9290	0
142	20240625	171200	167130930	9290	9290	9290	9290	0
143	20240625	171100	167130930	9290	9290	9290	9290	0
144	20240625	171000	167130930	9290	9290	9290	9290	0
145	20240625	170900	167130930	9290	9290	9290	9290	0
146	20240625	170800	167130930	9290	9290	9290	9290	0
147	20240625	170700	167130930	9290	9290	9290	9290	0
148	20240625	170600	167130930	9290	9290	9290	9290	0
149	20240625	170500	167130930	9290	9290	9290	9290	0
150	20240625	170400	167130930	9290	9290	9290	9290	0
151	20240625	170300	167130930	9290	9290	9290	9290	0
152	20240625	170200	167130930	9290	9290	9290	9290	269
153	20240625	170100	167130930	9290	9290	9290	9290	0
154	20240625	170000	167130930	9290	9290	9290	9290	0
155	20240625	165900	167130930	9290	9290	9290	9290	0
156	20240625	165800	167130930	9290	9290	9290	9290	0
157	20240625	165700	167130930	9290	9290	9290	9290	0
158	20240625	165600	167130930	9290	9290	9290	9290	0
159	20240625	165500	167130930	9290	9290	9290	9290	0
160	20240625	165400	167130930	9290	9290	9290	9290	0
161	20240625	165300	167130930	9290	9290	9290	9290	0
162	20240625	165200	167130930	9290	9290	9290	9290	0
163	20240625	165100	167130930	9290	9290	9290	9290	0
164	20240625	165000	167130930	9290	9290	9290	9290	0
165	20240625	164900	167130930	9290	9290	9290	9290	0
166	20240625	164800	167130930	9290	9290	9290	9290	0
167	20240625	164700	167130930	9290	9290	9290	9290	0
168	20240625	164600	167130930	9290	9290	9290	9290	0
169	20240625	164500	167130930	9290	9290	9290	9290	0
170	20240625	164400	167130930	9290	9290	9290	9290	0
171	20240625	164300	167130930	9290	9290	9290	9290	0
172	20240625	164200	167130930	9290	9290	9290	9290	0
173	20240625	164100	167130930	9290	9290	9290	9290	0
174	20240625	164000	167130930	9290	9290	9290	9290	0
175	20240625	163900	167130930	9290	9290	9290	9290	0
176	20240625	163800	167130930	9290	9290	9290	9290	0
177	20240625	163700	167130930	9290	9290	9290	9290	0
178	20240625	163600	167130930	9290	9290	9290	9290	0
179	20240625	163500	167130930	9290	9290	9290	9290	0
180	20240625	163400	167130930	9290	9290	9290	9290	0
181	20240625	163300	167130930	9290	9290	9290	9290	0
182	20240625	163200	167130930	9290	9290	9290	9290	269
183	20240625	163100	167130930	9290	9290	9290	9290	0
184	20240625	163000	167130930	9290	9290	9290	9290	0
185	20240625	162900	167130930	9290	9290	9290	9290	0
186	20240625	162800	167130930	9290	9290	9290	9290	0
187	20240625	162700	167130930	9290	9290	9290	9290	0
188	20240625	162600	167130930	9290	9290	9290	9290	0
189	20240625	162500	167130930	9290	9290	9290	9290	0
190	20240625	162400	167130930	9290	9290	9290	9290	0
191	20240625	162300	167130930	9290	9290	9290	9290	0
192	20240625	162200	167130930	9290	9290	9290	9290	0
193	20240625	162100	167130930	9290	9290	9290	9290	0
194	20240625	162000	167130930	9290	9290	9290	9290	0
195	20240625	161900	167130930	9290	9290	9290	9290	0
196	20240625	161800	167130930	9290	9290	9290	9290	0
197	20240625	161700	167130930	9290	9290	9290	9290	0
198	20240625	161600	167130930	9290	9290	9290	9290	0
199	20240625	161500	167130930	9290	9290	9290	9290	0
200	20240625	161400	167130930	9290	9290	9290	9290	0
201	20240625	161300	167130930	9290	9290	9290	9290	0
202	20240625	161200	167130930	9290	9290	9290	9290	0
203	20240625	161100	167130930	9290	9290	9290	9290	0
204	20240625	161000	167130930	9290	9290	9290	9290	0
205	20240625	160900	167130930	9290	9290	9290	9290	0
206	20240625	160800	167130930	9290	9290	9290	9290	0
207	20240625	160700	167130930	9290	9290	9290	9290	0
208	20240625	160600	167130930	9290	9290	9290	9290	0
209	20240625	160500	167130930	9290	9290	9290	9290	0
210	20240625	160400	167130930	9290	9290	9290	9290	0
211	20240625	160300	167130930	9290	9290	9290	9290	0
212	20240625	160200	167130930	9290	9290	9290	9290	269
213	20240625	160100	167130930	9290	9290	9290	9290	0
214	20240625	160000	167130930	9290	9290	9290	9290	0
215	20240625	155900	167130930	9290	9290	9290	9290	0
216	20240625	155800	167130930	9290	9290	9290	9290	0
217	20240625	155700	167130930	9290	9290	9290	9290	0
218	20240625	155600	167130930	9290	9290	9290	9290	0
219	20240625	155500	167130930	9290	9290	9290	9290	0
220	20240625	155400	167130930	9290	9290	9290	9290	0
221	20240625	155300	167130930	9290	9290	9290	9290	0
222	20240625	155200	167130930	9290	9290	9290	9290	0
223	20240625	155100	167130930	9290	9290	9290	9290	0
224	20240625	155000	167130930	9290	9290	9290	9290	0
225	20240625	154900	167130930	9290	9290	9290	9290	0
226	20240625	154800	167130930	9290	9290	9290	9290	0
227	20240625	154700	167130930	9290	9290	9290	9290	0
228	20240625	154600	167130930	9290	9290	9290	9290	0
229	20240625	154500	167130930	9290	9290	9290	9290	0
230	20240625	154400	167130930	9290	9290	9290	9290	0
231	20240625	154300	167130930	9290	9290	9290	9290	0
232	20240625	154200	167130930	9290	9290	9290	9290	0
233	20240625	154100	167130930	9290	9290	9290	9290	0
234	20240625	154000	167130930	9290	9290	9290	9290	0
235	20240625	153900	167130930	9290	9290	9290	9290	0
236	20240625	153800	167130930	9290	9290	9290	9290	0
237	20240625	153700	167130930	9290	9290	9290	9290	0
238	20240625	153600	167130930	9290	9290	9290	9290	0
239	20240625	153500	167130930	9290	9290	9290	9290	0
240	20240625	153400	167130930	9290	9290	9290	9290	0
241	20240625	153300	167130930	9290	9290	9290	9290	0
242	20240625	153200	167130930	9290	9290	9290	9290	269
243	20240625	153100	167130930	9290	9290	9290	9290	0
244	20240625	153000	167130930	9290	9290	9290	9290	269
245	20240625	152900	164631920	9290	9290	9290	9290	0
246	20240625	152800	164631920	9290	9290	9290	9290	0
247	20240625	152700	164631920	9290	9290	9290	9290	0
248	20240625	152600	164631920	9290	9290	9290	9290	0
249	20240625	152500	164631920	9290	9290	9290	9290	0
250	20240625	152400	164631920	9290	9290	9290	9290	0
251	20240625	152300	164631920	9290	9290	9290	9290	0
252	20240625	152200	164631920	9290	9290	9290	9290	0
253	20240625	152100	164631920	9290	9290	9290	9290	0
254	20240625	152000	164631920	9290	9290	9290	9290	0
255	20240625	151900	164631920	9290	9290	9290	9270	14
256	20240625	151800	164502100	9270	9290	9290	9270	32
257	20240625	151700	164205260	9290	9290	9290	9290	0
258	20240625	151600	164205260	9290	9290	9290	9290	0
259	20240625	151500	164205260	9290	9290	9290	9290	0
260	20240625	151400	164205260	9290	9290	9290	9290	0
261	20240625	151300	164205260	9290	9290	9290	9290	34
262	20240625	151200	163889400	9290	9290	9290	9290	0
263	20240625	151100	163889400	9290	9290	9290	9290	1
264	20240625	151000	163880110	9280	9280	9280	9280	11
265	20240625	150900	163778030	9290	9290	9290	9290	0
266	20240625	150800	163778030	9290	9290	9290	9290	20
267	20240625	150700	163592230	9290	9290	9290	9290	0
268	20240625	150600	163592230	9290	9280	9290	9280	101
269	20240625	150500	162654940	9290	9290	9290	9290	0
270	20240625	150400	162654940	9290	9290	9290	9290	50
271	20240625	150300	162190440	9290	9290	9290	9290	1
272	20240625	150200	162181150	9290	9270	9290	9270	123
273	20240625	150100	161040920	9270	9270	9270	9270	0
274	20240625	150000	161040920	9270	9270	9270	9270	0
275	20240625	145900	161040920	9270	9270	9270	9270	277
276	20240625	145800	158473130	9280	9280	9280	9280	0
277	20240625	145700	158473130	9280	9280	9280	9280	0
278	20240625	145600	158473130	9280	9280	9280	9280	0
279	20240625	145500	158473130	9280	9280	9280	9280	209
280	20240625	145400	156533610	9280	9280	9280	9280	0
281	20240625	145300	156533610	9280	9280	9280	9280	0
282	20240625	145200	156533610	9280	9280	9280	9280	6
283	20240625	145100	156477930	9270	9270	9270	9270	0
284	20240625	145000	156477930	9270	9270	9270	9270	0
285	20240625	144900	156477930	9270	9270	9270	9270	0
286	20240625	144800	156477930	9270	9270	9270	9270	0
287	20240625	144700	156477930	9270	9270	9270	9270	0
288	20240625	144600	156477930	9270	9270	9270	9270	287
289	20240625	144500	153817440	9270	9270	9270	9270	0
290	20240625	144400	153817440	9270	9270	9270	9270	1
291	20240625	144300	153808170	9280	9280	9280	9280	400
292	20240625	144200	150096170	9280	9280	9280	9280	0
293	20240625	144100	150096170	9280	9280	9280	9280	0
294	20240625	144000	150096170	9280	9280	9280	9280	0
295	20240625	143900	150096170	9280	9280	9280	9280	0
296	20240625	143800	150096170	9280	9280	9280	9280	0
297	20240625	143700	150096170	9280	9280	9280	9280	0
298	20240625	143600	150096170	9280	9280	9280	9280	3
299	20240625	143500	150068330	9270	9270	9270	9270	0
300	20240625	143400	150068330	9270	9270	9270	9270	0
301	20240625	143300	150068330	9270	9270	9270	9270	55
302	20240625	143200	149558480	9270	9270	9270	9270	0
303	20240625	143100	149558480	9270	9270	9270	9270	0
304	20240625	143000	149558480	9270	9270	9270	9270	0
305	20240625	142900	149558480	9270	9270	9270	9270	82
306	20240625	142800	148798340	9280	9280	9280	9280	0
307	20240625	142700	148798340	9280	9280	9280	9280	0
308	20240625	142600	148798340	9280	9280	9280	9280	0
309	20240625	142500	148798340	9280	9280	9280	9280	0
310	20240625	142400	148798340	9280	9280	9280	9280	0
311	20240625	142300	148798340	9280	9280	9280	9280	4
312	20240625	142200	148761220	9280	9280	9280	9280	0
313	20240625	142100	148761220	9280	9280	9280	9280	0
314	20240625	142000	148761220	9280	9280	9280	9280	0
315	20240625	141900	148761220	9280	9280	9280	9280	0
316	20240625	141800	148761220	9280	9280	9280	9280	0
317	20240625	141700	148761220	9280	9280	9280	9280	0
318	20240625	141600	148761220	9280	9280	9280	9280	0
319	20240625	141500	148761220	9280	9280	9280	9280	10
320	20240625	141400	148668420	9260	9260	9260	9260	0
321	20240625	141300	148668420	9260	9260	9260	9260	0
322	20240625	141200	148668420	9260	9260	9260	9260	0
323	20240625	141100	148668420	9260	9260	9260	9260	0
324	20240625	141000	148668420	9260	9260	9260	9260	0
325	20240625	140900	148668420	9260	9260	9260	9260	17
326	20240625	140800	148511000	9280	9280	9280	9280	1
327	20240625	140700	148501720	9280	9280	9280	9280	0
328	20240625	140600	148501720	9280	9280	9280	9280	0
329	20240625	140500	148501720	9280	9280	9280	9280	0
330	20240625	140400	148501720	9280	9280	9280	9280	0
331	20240625	140300	148501720	9280	9280	9280	9280	0
332	20240625	140200	148501720	9280	9280	9280	9280	0
333	20240625	140100	148501720	9280	9280	9280	9280	0
334	20240625	140000	148501720	9280	9280	9280	9280	0
335	20240625	135900	148501720	9280	9280	9280	9280	0
336	20240625	135800	148501720	9280	9280	9280	9280	200
337	20240625	135700	146645720	9280	9280	9280	9280	0
338	20240625	135600	146645720	9280	9260	9280	9260	51
339	20240625	135500	146173440	9250	9250	9250	9250	71
340	20240625	135400	145516690	9240	9240	9240	9240	0
341	20240625	135300	145516690	9240	9240	9240	9240	50
342	20240625	135200	145054690	9240	9240	9240	9240	0
343	20240625	135100	145054690	9240	9240	9240	9240	50
344	20240625	135000	144592690	9240	9240	9240	9240	1
345	20240625	134900	144583450	9240	9240	9240	9240	0
346	20240625	134800	144583450	9240	9240	9240	9240	50
347	20240625	134700	144121450	9240	9240	9240	9240	0
348	20240625	134600	144121450	9240	9240	9240	9240	1
349	20240625	134500	144112210	9250	9250	9250	9250	0
350	20240625	134400	144112210	9250	9250	9250	9250	0
351	20240625	134300	144112210	9250	9250	9250	9250	500
352	20240625	134200	139487210	9260	9260	9260	9260	0
353	20240625	134100	139487210	9260	9260	9260	9260	0
354	20240625	134000	139487210	9260	9260	9260	9260	0
355	20240625	133900	139487210	9260	9260	9260	9260	0
356	20240625	133800	139487210	9260	9260	9260	9260	0
357	20240625	133700	139487210	9260	9260	9260	9260	0
358	20240625	133600	139487210	9260	9260	9260	9260	0
359	20240625	133500	139487210	9260	9260	9260	9260	0
360	20240625	133400	139487210	9260	9260	9260	9260	0
361	20240625	133300	139487210	9260	9260	9260	9260	0
362	20240625	133200	139487210	9260	9260	9260	9260	0
363	20240625	133100	139487210	9260	9260	9260	9260	0
364	20240625	133000	139487210	9260	9260	9260	9260	0
365	20240625	132900	139487210	9260	9260	9260	9260	58
366	20240625	132800	138950130	9250	9250	9250	9250	0
367	20240625	132700	138950130	9250	9250	9250	9250	0
368	20240625	132600	138950130	9250	9250	9250	9250	0
369	20240625	132500	138950130	9250	9250	9250	9250	0
370	20240625	132400	138950130	9250	9250	9250	9250	0
371	20240625	132300	138950130	9250	9250	9250	9250	0
372	20240625	132200	138950130	9250	9250	9250	9250	0
373	20240625	132100	138950130	9250	9250	9250	9250	0
374	20240625	132000	138950130	9250	9270	9270	9250	2000
375	20240625	131900	120446850	9270	9270	9270	9270	13
376	20240625	131800	120326340	9270	9270	9270	9270	0
377	20240625	131700	120326340	9270	9270	9270	9270	0
378	20240625	131600	120326340	9270	9270	9270	9270	0
379	20240625	131500	120326340	9270	9270	9270	9270	1
380	20240625	131400	120317070	9270	9270	9270	9270	2
381	20240625	131300	120298530	9270	9270	9270	9270	69
382	20240625	131200	119658900	9270	9270	9270	9270	1
383	20240625	131100	119649630	9260	9260	9260	9260	0
384	20240625	131000	119649630	9260	9260	9260	9260	0
385	20240625	130900	119649630	9260	9260	9260	9260	0
386	20240625	130800	119649630	9260	9260	9260	9260	82
387	20240625	130700	118890310	9250	9250	9250	9250	22
388	20240625	130600	118686810	9250	9250	9250	9250	0
389	20240625	130500	118686810	9250	9250	9250	9250	0
390	20240625	130400	118686810	9250	9250	9250	9250	9
391	20240625	130300	118603560	9270	9270	9270	9270	0
392	20240625	130200	118603560	9270	9270	9270	9270	0
393	20240625	130100	118603560	9270	9270	9270	9270	0
394	20240625	130000	118603560	9270	9270	9270	9270	0
395	20240625	125900	118603560	9270	9270	9270	9270	0
396	20240625	125800	118603560	9270	9270	9270	9270	0
397	20240625	125700	118603560	9270	9270	9270	9270	0
398	20240625	125600	118603560	9270	9270	9270	9270	0
399	20240625	125500	118603560	9270	9270	9270	9270	0
400	20240625	125400	118603560	9270	9270	9270	9270	0
401	20240625	125300	118603560	9270	9270	9270	9270	0
402	20240625	125200	118603560	9270	9270	9270	9270	0
403	20240625	125100	118603560	9270	9270	9270	9270	0
404	20240625	125000	118603560	9270	9270	9270	9270	0
405	20240625	124900	118603560	9270	9270	9270	9270	0
406	20240625	124800	118603560	9270	9270	9270	9270	0
407	20240625	124700	118603560	9270	9270	9270	9270	0
408	20240625	124600	118603560	9270	9270	9270	9270	0
409	20240625	124500	118603560	9270	9270	9270	9270	0
410	20240625	124400	118603560	9270	9270	9270	9270	0
411	20240625	124300	118603560	9270	9270	9270	9270	0
412	20240625	124200	118603560	9270	9270	9270	9270	0
413	20240625	124100	118603560	9270	9270	9270	9270	0
414	20240625	124000	118603560	9270	9270	9270	9270	0
415	20240625	123900	118603560	9270	9270	9270	9270	1
416	20240625	123800	118594290	9270	9270	9270	9270	0
417	20240625	123700	118594290	9270	9270	9270	9270	0
418	20240625	123600	118594290	9270	9270	9270	9270	0
419	20240625	123500	118594290	9270	9270	9270	9270	0
420	20240625	123400	118594290	9270	9270	9270	9270	0
421	20240625	123300	118594290	9270	9270	9270	9270	0
422	20240625	123200	118594290	9270	9270	9270	9270	20
423	20240625	123100	118408890	9270	9270	9270	9270	0
424	20240625	123000	118408890	9270	9270	9270	9270	0
425	20240625	122900	118408890	9270	9270	9270	9270	0
426	20240625	122800	118408890	9270	9270	9270	9270	11
427	20240625	122700	118306920	9270	9270	9270	9270	53
428	20240625	122600	117815610	9270	9270	9270	9270	0
429	20240625	122500	117815610	9270	9270	9270	9270	0
430	20240625	122400	117815610	9270	9270	9270	9270	0
431	20240625	122300	117815610	9270	9260	9270	9260	14
432	20240625	122200	117685900	9250	9250	9250	9250	0
433	20240625	122100	117685900	9250	9250	9250	9250	0
434	20240625	122000	117685900	9250	9250	9250	9250	0
435	20240625	121900	117685900	9250	9250	9250	9250	35
436	20240625	121800	117362150	9240	9240	9240	9240	0
437	20240625	121700	117362150	9240	9240	9240	9240	95
438	20240625	121600	116484350	9240	9240	9240	9240	0
439	20240625	121500	116484350	9240	9240	9240	9240	1
440	20240625	121400	116475110	9230	9230	9230	9230	0
441	20240625	121300	116475110	9230	9230	9230	9230	0
442	20240625	121200	116475110	9230	9230	9230	9230	70
443	20240625	121100	115829010	9230	9230	9230	9230	0
444	20240625	121000	115829010	9230	9230	9230	9230	41
445	20240625	120900	115450580	9230	9230	9230	9230	0
446	20240625	120800	115450580	9230	9230	9230	9230	0
447	20240625	120700	115450580	9230	9230	9230	9230	0
448	20240625	120600	115450580	9230	9230	9230	9230	10
449	20240625	120500	115358280	9230	9230	9230	9230	0
450	20240625	120400	115358280	9230	9230	9230	9230	0
451	20240625	120300	115358280	9230	9230	9230	9230	50
452	20240625	120200	114896780	9230	9230	9230	9230	0
453	20240625	120100	114896780	9230	9230	9230	9230	0
454	20240625	120000	114896780	9230	9230	9230	9230	0
455	20240625	115900	114896780	9230	9230	9230	9230	0
456	20240625	115800	114896780	9230	9230	9230	9230	57
457	20240625	115700	114370670	9240	9240	9240	9240	0
458	20240625	115600	114370670	9240	9240	9240	9240	0
459	20240625	115500	114370670	9240	9240	9240	9240	0
460	20240625	115400	114370670	9240	9240	9240	9240	0
461	20240625	115300	114370670	9240	9240	9240	9240	0
462	20240625	115200	114370670	9240	9240	9240	9240	0
463	20240625	115100	114370670	9240	9240	9240	9240	0
464	20240625	115000	114370670	9240	9240	9240	9240	0
465	20240625	114900	114370670	9240	9240	9240	9240	0
466	20240625	114800	114370670	9240	9240	9240	9240	0
467	20240625	114700	114370670	9240	9240	9240	9240	0
468	20240625	114600	114370670	9240	9240	9240	9240	0
469	20240625	114500	114370670	9240	9240	9240	9240	0
470	20240625	114400	114370670	9240	9240	9240	9240	0
471	20240625	114300	114370670	9240	9240	9240	9240	0
472	20240625	114200	114370670	9240	9240	9240	9240	0
473	20240625	114100	114370670	9240	9240	9240	9240	3
474	20240625	114000	114342950	9240	9240	9240	9240	0
475	20240625	113900	114342950	9240	9250	9250	9240	178
476	20240625	113800	112698220	9250	9250	9250	9250	0
477	20240625	113700	112698220	9250	9250	9250	9250	66
478	20240625	113600	112087720	9260	9260	9260	9260	86
479	20240625	113500	111291360	9270	9270	9270	9270	0
480	20240625	113400	111291360	9270	9270	9270	9270	0
481	20240625	113300	111291360	9270	9270	9270	9270	64
482	20240625	113200	110698080	9270	9270	9270	9270	0
483	20240625	113100	110698080	9270	9270	9270	9270	0
484	20240625	113000	110698080	9270	9270	9270	9270	1
485	20240625	112900	110688810	9290	9290	9290	9290	0
486	20240625	112800	110688810	9290	9290	9290	9290	0
487	20240625	112700	110688810	9290	9290	9290	9290	0
488	20240625	112600	110688810	9290	9290	9290	9290	0
489	20240625	112500	110688810	9290	9290	9290	9290	0
490	20240625	112400	110688810	9290	9290	9290	9290	0
491	20240625	112300	110688810	9290	9290	9290	9290	0
492	20240625	112200	110688810	9290	9290	9290	9290	0
493	20240625	112100	110688810	9290	9290	9290	9290	1
494	20240625	112000	110679520	9290	9290	9290	9290	1
495	20240625	111900	110670230	9280	9280	9280	9280	16
496	20240625	111800	110521750	9270	9300	9300	9270	12
497	20240625	111700	110410180	9300	9300	9300	9300	1
498	20240625	111600	110400880	9320	9320	9320	9320	0
499	20240625	111500	110400880	9320	9320	9320	9320	0
500	20240625	111400	110400880	9320	9320	9320	9320	2
501	20240625	111300	110382240	9320	9320	9320	9320	0
502	20240625	111200	110382240	9320	9320	9320	9320	1
503	20240625	111100	110372920	9320	9320	9320	9320	0
504	20240625	111000	110372920	9320	9320	9320	9320	0
505	20240625	110900	110372920	9320	9320	9320	9320	1
506	20240625	110800	110363600	9320	9320	9320	9320	0
507	20240625	110700	110363600	9320	9320	9320	9320	0
508	20240625	110600	110363600	9320	9320	9320	9320	0
509	20240625	110500	110363600	9320	9320	9320	9320	1
510	20240625	110400	110354280	9320	9320	9320	9320	0
511	20240625	110300	110354280	9320	9320	9320	9320	1
512	20240625	110200	110344960	9320	9320	9320	9320	0
513	20240625	110100	110344960	9320	9320	9320	9320	10
514	20240625	110000	110251760	9310	9310	9310	9310	0
515	20240625	105900	110251760	9310	9350	9350	9310	12
516	20240625	105800	110140000	9340	9290	9340	9260	47
517	20240625	105700	109701550	9300	9300	9300	9300	1
518	20240625	105600	109692250	9300	9310	9310	9300	213
519	20240625	105500	107711220	9310	9320	9330	9310	166
520	20240625	105400	106162710	9330	9220	9340	9220	921
521	20240625	105300	97651670	9210	9200	9210	9200	174
522	20240625	105200	96050260	9170	9170	9170	9170	0
523	20240625	105100	96050260	9170	9170	9170	9170	0
524	20240625	105000	96050260	9170	9170	9170	9170	0
525	20240625	104900	96050260	9170	9170	9170	9170	0
526	20240625	104800	96050260	9170	9170	9170	9170	0
527	20240625	104700	96050260	9170	9170	9170	9170	0
528	20240625	104600	96050260	9170	9170	9170	9170	0
529	20240625	104500	96050260	9170	9170	9170	9170	0
530	20240625	104400	96050260	9170	9190	9190	9170	303
531	20240625	104300	93269160	9200	9200	9200	9200	0
532	20240625	104200	93269160	9200	9200	9200	9200	0
533	20240625	104100	93269160	9200	9200	9200	9200	0
534	20240625	104000	93269160	9200	9200	9200	9200	1
535	20240625	103900	93259960	9200	9200	9200	9200	0
536	20240625	103800	93259960	9200	9200	9200	9200	0
537	20240625	103700	93259960	9200	9200	9200	9200	10
538	20240625	103600	93167960	9200	9200	9200	9200	1
539	20240625	103500	93158760	9200	9200	9200	9200	0
540	20240625	103400	93158760	9200	9200	9200	9200	0
541	20240625	103300	93158760	9200	9200	9200	9200	7
542	20240625	103200	93094360	9200	9200	9200	9200	0
543	20240625	103100	93094360	9200	9200	9200	9200	0
544	20240625	103000	93094360	9200	9200	9200	9200	0
545	20240625	102900	93094360	9200	9200	9200	9200	0
546	20240625	102800	93094360	9200	9200	9200	9200	0
547	20240625	102700	93094360	9200	9200	9200	9200	0
548	20240625	102600	93094360	9200	9200	9200	9200	0
549	20240625	102500	93094360	9200	9200	9200	9200	0
550	20240625	102400	93094360	9200	9200	9200	9200	0
551	20240625	102300	93094360	9200	9200	9200	9200	0
552	20240625	102200	93094360	9200	9200	9200	9200	2
553	20240625	102100	93075960	9190	9190	9190	9190	0
554	20240625	102000	93075960	9190	9190	9190	9190	0
555	20240625	101900	93075960	9190	9190	9190	9190	0
556	20240625	101800	93075960	9190	9190	9190	9190	3
557	20240625	101700	93048390	9210	9210	9210	9210	2
558	20240625	101600	93029970	9190	9190	9190	9190	0
559	20240625	101500	93029970	9190	9190	9190	9190	19
560	20240625	101400	92855360	9190	9190	9190	9190	0
561	20240625	101300	92855360	9190	9190	9190	9190	0
562	20240625	101200	92855360	9190	9190	9190	9190	130
563	20240625	101100	91660660	9200	9200	9200	9200	0
564	20240625	101000	91660660	9200	9200	9200	9200	0
565	20240625	100900	91660660	9200	9200	9200	9200	0
566	20240625	100800	91660660	9200	9200	9200	9200	0
567	20240625	100700	91660660	9200	9210	9210	9200	317
568	20240625	100600	88742720	9220	9230	9230	9220	1102
569	20240625	100500	78572400	9240	9240	9240	9240	53
570	20240625	100400	78082680	9240	9240	9240	9240	200
571	20240625	100300	76234680	9310	9310	9310	9310	0
572	20240625	100200	76234680	9310	9310	9310	9310	0
573	20240625	100100	76234680	9310	9270	9310	9270	10
574	20240625	100000	76141710	9240	9240	9240	9240	0
575	20240625	095900	76141710	9240	9240	9240	9240	3
576	20240625	095800	76113990	9230	9230	9230	9230	0
577	20240625	095700	76113990	9230	9230	9230	9230	0
578	20240625	095600	76113990	9230	9230	9230	9230	0
579	20240625	095500	76113990	9230	9230	9230	9230	0
580	20240625	095400	76113990	9230	9230	9230	9230	0
581	20240625	095300	76113990	9230	9230	9230	9230	0
582	20240625	095200	76113990	9230	9230	9230	9230	0
583	20240625	095100	76113990	9230	9250	9250	9230	622
584	20240625	095000	70368020	9250	9250	9250	9250	152
585	20240625	094900	68962020	9250	9260	9260	9250	29
586	20240625	094800	68693540	9260	9260	9260	9260	30
587	20240625	094700	68415740	9260	9260	9260	9260	39
588	20240625	094600	68054600	9260	9270	9270	9260	5
589	20240625	094500	68008270	9280	9280	9280	9280	441
590	20240625	094400	63915790	9280	9280	9280	9280	0
591	20240625	094300	63915790	9280	9280	9280	9280	0
592	20240625	094200	63915790	9280	9280	9280	9280	0
593	20240625	094100	63915790	9280	9280	9280	9280	3
594	20240625	094000	63887950	9280	9280	9280	9280	0
595	20240625	093900	63887950	9280	9280	9280	9280	2
596	20240625	093800	63869390	9280	9280	9280	9280	0
597	20240625	093700	63869390	9280	9280	9280	9280	110
598	20240625	093600	62848590	9290	9290	9290	9290	81
599	20240625	093500	62096100	9330	9330	9330	9330	0
600	20240625	093400	62096100	9330	9330	9330	9330	0
601	20240625	093300	62096100	9330	9330	9330	9330	8
602	20240625	093200	62021460	9290	9290	9290	9290	0
603	20240625	093100	62021460	9290	9290	9290	9290	0
604	20240625	093000	62021460	9290	9290	9290	9290	113
605	20240625	092900	60971690	9290	9290	9290	9290	27
606	20240625	092800	60720860	9290	9290	9290	9290	0
607	20240625	092700	60720860	9290	9290	9290	9290	0
608	20240625	092600	60720860	9290	9290	9290	9290	102
609	20240625	092500	59773280	9340	9340	9340	9340	110
610	20240625	092400	58745880	9350	9290	9350	9290	85
611	20240625	092300	57955630	9290	9300	9300	9290	2000
612	20240625	092200	39375610	9290	9290	9290	9290	10
613	20240625	092100	39282710	9290	9300	9300	9290	20
614	20240625	092000	39096880	9400	9400	9400	9400	3
615	20240625	091900	39068680	9410	9410	9410	9410	0
616	20240625	091800	39068680	9410	9380	9410	9380	851
617	20240625	091700	31067790	9390	9390	9390	9390	0
618	20240625	091600	31067790	9390	9340	9390	9340	81
619	20240625	091500	30310320	9300	9300	9300	9300	0
620	20240625	091400	30310320	9300	9300	9300	9300	0
621	20240625	091300	30310320	9300	9300	9300	9300	1
622	20240625	091200	30301020	9280	9290	9290	9280	220
623	20240625	091100	28257230	9290	9300	9330	9290	2137
624	20240625	091000	8381670	9310	9270	9310	9270	42
625	20240625	090900	7991950	9300	9390	9390	9300	341
626	20240625	090800	4806880	9400	9300	9400	9300	3
627	20240625	090700	4778880	9440	9310	9440	9300	312
628	20240625	090600	1843870	9300	9300	9300	9300	70
629	20240625	090500	1192870	9300	9300	9300	9300	16
630	20240625	090400	1044070	9280	9280	9280	9280	3
631	20240625	090300	1016230	9270	9270	9270	9270	0
632	20240625	090200	1016230	9270	9230	9270	9230	35
633	20240625	090100	693000	9240	9240	9240	9240	10
634	20240625	090000	600600	9240	9240	9240	9240	65