KissMeData/016710/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190100	281963060	9060	9060	9060	9060	113
3	20240620	190000	281963060	9060	9060	9060	9060	0
4	20240620	185900	281963060	9060	9060	9060	9060	0
5	20240620	185800	281963060	9060	9060	9060	9060	0
6	20240620	185700	281963060	9060	9060	9060	9060	0
7	20240620	185600	281963060	9060	9060	9060	9060	0
8	20240620	185500	281963060	9060	9060	9060	9060	0
9	20240620	185400	281963060	9060	9060	9060	9060	0
10	20240620	185300	281963060	9060	9060	9060	9060	0
11	20240620	185200	281963060	9060	9060	9060	9060	0
12	20240620	185100	281963060	9060	9060	9060	9060	0
13	20240620	185000	281963060	9060	9060	9060	9060	0
14	20240620	184900	281963060	9060	9060	9060	9060	0
15	20240620	184800	281963060	9060	9060	9060	9060	0
16	20240620	184700	281963060	9060	9060	9060	9060	0
17	20240620	184600	281963060	9060	9060	9060	9060	0
18	20240620	184500	281963060	9060	9060	9060	9060	0
19	20240620	184400	281963060	9060	9060	9060	9060	0
20	20240620	184300	281963060	9060	9060	9060	9060	0
21	20240620	184200	281963060	9060	9060	9060	9060	0
22	20240620	184100	281963060	9060	9060	9060	9060	0
23	20240620	184000	281963060	9060	9060	9060	9060	0
24	20240620	183900	281963060	9060	9060	9060	9060	0
25	20240620	183800	281963060	9060	9060	9060	9060	0
26	20240620	183700	281963060	9060	9060	9060	9060	0
27	20240620	183600	281963060	9060	9060	9060	9060	0
28	20240620	183500	281963060	9060	9060	9060	9060	0
29	20240620	183400	281963060	9060	9060	9060	9060	0
30	20240620	183300	281963060	9060	9060	9060	9060	0
31	20240620	183200	281963060	9060	9060	9060	9060	0
32	20240620	183100	281963060	9060	9060	9060	9060	113
33	20240620	183000	281963060	9060	9060	9060	9060	0
34	20240620	182900	281963060	9060	9060	9060	9060	0
35	20240620	182800	281963060	9060	9060	9060	9060	0
36	20240620	182700	281963060	9060	9060	9060	9060	0
37	20240620	182600	281963060	9060	9060	9060	9060	0
38	20240620	182500	281963060	9060	9060	9060	9060	0
39	20240620	182400	281963060	9060	9060	9060	9060	0
40	20240620	182300	281963060	9060	9060	9060	9060	0
41	20240620	182200	281963060	9060	9060	9060	9060	0
42	20240620	182100	281963060	9060	9060	9060	9060	0
43	20240620	182000	281963060	9060	9060	9060	9060	0
44	20240620	181900	281963060	9060	9060	9060	9060	0
45	20240620	181800	281963060	9060	9060	9060	9060	0
46	20240620	181700	281963060	9060	9060	9060	9060	0
47	20240620	181600	281963060	9060	9060	9060	9060	0
48	20240620	181500	281963060	9060	9060	9060	9060	0
49	20240620	181400	281963060	9060	9060	9060	9060	0
50	20240620	181300	281963060	9060	9060	9060	9060	0
51	20240620	181200	281963060	9060	9060	9060	9060	0
52	20240620	181100	281963060	9060	9060	9060	9060	0
53	20240620	181000	281963060	9060	9060	9060	9060	0
54	20240620	180900	281963060	9060	9060	9060	9060	0
55	20240620	180800	281963060	9060	9060	9060	9060	0
56	20240620	180700	281963060	9060	9060	9060	9060	0
57	20240620	180600	281963060	9060	9060	9060	9060	0
58	20240620	180500	281963060	9060	9060	9060	9060	0
59	20240620	180400	281963060	9060	9060	9060	9060	0
60	20240620	180300	281963060	9060	9060	9060	9060	0
61	20240620	180200	281963060	9060	9060	9060	9060	0
62	20240620	180100	281963060	9060	9060	9060	9060	113
63	20240620	180000	281963060	9060	9060	9060	9060	0
64	20240620	175900	281963060	9060	9060	9060	9060	0
65	20240620	175800	281963060	9060	9060	9060	9060	0
66	20240620	175700	281963060	9060	9060	9060	9060	0
67	20240620	175600	281963060	9060	9060	9060	9060	0
68	20240620	175500	281963060	9060	9060	9060	9060	0
69	20240620	175400	281963060	9060	9060	9060	9060	0
70	20240620	175300	281963060	9060	9060	9060	9060	0
71	20240620	175200	281963060	9060	9060	9060	9060	0
72	20240620	175100	281963060	9060	9060	9060	9060	0
73	20240620	175000	281963060	9060	9060	9060	9060	0
74	20240620	174900	281963060	9060	9060	9060	9060	0
75	20240620	174800	281963060	9060	9060	9060	9060	0
76	20240620	174700	281963060	9060	9060	9060	9060	0
77	20240620	174600	281963060	9060	9060	9060	9060	0
78	20240620	174500	281963060	9060	9060	9060	9060	0
79	20240620	174400	281963060	9060	9060	9060	9060	0
80	20240620	174300	281963060	9060	9060	9060	9060	0
81	20240620	174200	281963060	9060	9060	9060	9060	0
82	20240620	174100	281963060	9060	9060	9060	9060	0
83	20240620	174000	281963060	9060	9060	9060	9060	0
84	20240620	173900	281963060	9060	9060	9060	9060	0
85	20240620	173800	281963060	9060	9060	9060	9060	0
86	20240620	173700	281963060	9060	9060	9060	9060	0
87	20240620	173600	281963060	9060	9060	9060	9060	0
88	20240620	173500	281963060	9060	9060	9060	9060	0
89	20240620	173400	281963060	9060	9060	9060	9060	0
90	20240620	173300	281963060	9060	9060	9060	9060	0
91	20240620	173200	281963060	9060	9060	9060	9060	0
92	20240620	173100	281963060	9060	9060	9060	9060	113
93	20240620	173000	281963060	9060	9060	9060	9060	0
94	20240620	172900	281963060	9060	9060	9060	9060	0
95	20240620	172800	281963060	9060	9060	9060	9060	0
96	20240620	172700	281963060	9060	9060	9060	9060	0
97	20240620	172600	281963060	9060	9060	9060	9060	0
98	20240620	172500	281963060	9060	9060	9060	9060	0
99	20240620	172400	281963060	9060	9060	9060	9060	0
100	20240620	172300	281963060	9060	9060	9060	9060	0
101	20240620	172200	281963060	9060	9060	9060	9060	0
102	20240620	172100	281963060	9060	9060	9060	9060	0
103	20240620	172000	281963060	9060	9060	9060	9060	0
104	20240620	171900	281963060	9060	9060	9060	9060	0
105	20240620	171800	281963060	9060	9060	9060	9060	0
106	20240620	171700	281963060	9060	9060	9060	9060	0
107	20240620	171600	281963060	9060	9060	9060	9060	0
108	20240620	171500	281963060	9060	9060	9060	9060	0
109	20240620	171400	281963060	9060	9060	9060	9060	0
110	20240620	171300	281963060	9060	9060	9060	9060	0
111	20240620	171200	281963060	9060	9060	9060	9060	0
112	20240620	171100	281963060	9060	9060	9060	9060	0
113	20240620	171000	281963060	9060	9060	9060	9060	0
114	20240620	170900	281963060	9060	9060	9060	9060	0
115	20240620	170800	281963060	9060	9060	9060	9060	0
116	20240620	170700	281963060	9060	9060	9060	9060	0
117	20240620	170600	281963060	9060	9060	9060	9060	0
118	20240620	170500	281963060	9060	9060	9060	9060	0
119	20240620	170400	281963060	9060	9060	9060	9060	0
120	20240620	170300	281963060	9060	9060	9060	9060	0
121	20240620	170200	281963060	9060	9060	9060	9060	0
122	20240620	170100	281963060	9060	9060	9060	9060	113
123	20240620	170000	281963060	9060	9060	9060	9060	0
124	20240620	165900	281963060	9060	9060	9060	9060	0
125	20240620	165800	281963060	9060	9060	9060	9060	0
126	20240620	165700	281963060	9060	9060	9060	9060	0
127	20240620	165600	281963060	9060	9060	9060	9060	0
128	20240620	165500	281963060	9060	9060	9060	9060	0
129	20240620	165400	281963060	9060	9060	9060	9060	0
130	20240620	165300	281963060	9060	9060	9060	9060	0
131	20240620	165200	281963060	9060	9060	9060	9060	0
132	20240620	165100	281963060	9060	9060	9060	9060	0
133	20240620	165000	281963060	9060	9060	9060	9060	0
134	20240620	164900	281963060	9060	9060	9060	9060	0
135	20240620	164800	281963060	9060	9060	9060	9060	0
136	20240620	164700	281963060	9060	9060	9060	9060	0
137	20240620	164600	281963060	9060	9060	9060	9060	0
138	20240620	164500	281963060	9060	9060	9060	9060	0
139	20240620	164400	281963060	9060	9060	9060	9060	0
140	20240620	164300	281963060	9060	9060	9060	9060	0
141	20240620	164200	281963060	9060	9060	9060	9060	0
142	20240620	164100	281963060	9060	9060	9060	9060	0
143	20240620	164000	281963060	9060	9060	9060	9060	0
144	20240620	163900	281963060	9060	9060	9060	9060	0
145	20240620	163800	281963060	9060	9060	9060	9060	0
146	20240620	163700	281963060	9060	9060	9060	9060	0
147	20240620	163600	281963060	9060	9060	9060	9060	0
148	20240620	163500	281963060	9060	9060	9060	9060	0
149	20240620	163400	281963060	9060	9060	9060	9060	0
150	20240620	163300	281963060	9060	9060	9060	9060	0
151	20240620	163200	281963060	9060	9060	9060	9060	0
152	20240620	163100	281963060	9060	9060	9060	9060	113
153	20240620	163000	281963060	9060	9060	9060	9060	0
154	20240620	162900	281963060	9060	9060	9060	9060	0
155	20240620	162800	281963060	9060	9060	9060	9060	0
156	20240620	162700	281963060	9060	9060	9060	9060	0
157	20240620	162600	281963060	9060	9060	9060	9060	0
158	20240620	162500	281963060	9060	9060	9060	9060	0
159	20240620	162400	281963060	9060	9060	9060	9060	0
160	20240620	162300	281963060	9060	9060	9060	9060	0
161	20240620	162200	281963060	9060	9060	9060	9060	0
162	20240620	162100	281963060	9060	9060	9060	9060	0
163	20240620	162000	281963060	9060	9060	9060	9060	0
164	20240620	161900	281963060	9060	9060	9060	9060	0
165	20240620	161800	281963060	9060	9060	9060	9060	0
166	20240620	161700	281963060	9060	9060	9060	9060	0
167	20240620	161600	281963060	9060	9060	9060	9060	0
168	20240620	161500	281963060	9060	9060	9060	9060	0
169	20240620	161400	281963060	9060	9060	9060	9060	0
170	20240620	161300	281963060	9060	9060	9060	9060	0
171	20240620	161200	281963060	9060	9060	9060	9060	0
172	20240620	161100	281963060	9060	9060	9060	9060	0
173	20240620	161000	281963060	9060	9060	9060	9060	0
174	20240620	160900	281963060	9060	9060	9060	9060	0
175	20240620	160800	281963060	9060	9060	9060	9060	0
176	20240620	160700	281963060	9060	9060	9060	9060	0
177	20240620	160600	281963060	9060	9060	9060	9060	0
178	20240620	160500	281963060	9060	9060	9060	9060	0
179	20240620	160400	281963060	9060	9060	9060	9060	0
180	20240620	160300	281963060	9060	9060	9060	9060	0
181	20240620	160200	281963060	9060	9060	9060	9060	0
182	20240620	160100	281963060	9060	9060	9060	9060	113
183	20240620	160000	281963060	9060	9060	9060	9060	0
184	20240620	155900	281963060	9060	9060	9060	9060	0
185	20240620	155800	281963060	9060	9060	9060	9060	0
186	20240620	155700	281963060	9060	9060	9060	9060	0
187	20240620	155600	281963060	9060	9060	9060	9060	0
188	20240620	155500	281963060	9060	9060	9060	9060	0
189	20240620	155400	281963060	9060	9060	9060	9060	0
190	20240620	155300	281963060	9060	9060	9060	9060	0
191	20240620	155200	281963060	9060	9060	9060	9060	0
192	20240620	155100	281963060	9060	9060	9060	9060	0
193	20240620	155000	281963060	9060	9060	9060	9060	0
194	20240620	154900	281963060	9060	9060	9060	9060	0
195	20240620	154800	281963060	9060	9060	9060	9060	0
196	20240620	154700	281963060	9060	9060	9060	9060	0
197	20240620	154600	281963060	9060	9060	9060	9060	0
198	20240620	154500	281963060	9060	9060	9060	9060	0
199	20240620	154400	281963060	9060	9060	9060	9060	0
200	20240620	154300	281963060	9060	9060	9060	9060	0
201	20240620	154200	281963060	9060	9060	9060	9060	0
202	20240620	154100	281963060	9060	9060	9060	9060	0
203	20240620	154000	281963060	9060	9060	9060	9060	0
204	20240620	153900	281963060	9060	9060	9060	9060	0
205	20240620	153800	281963060	9060	9060	9060	9060	0
206	20240620	153700	281963060	9060	9060	9060	9060	0
207	20240620	153600	281963060	9060	9060	9060	9060	0
208	20240620	153500	281963060	9060	9060	9060	9060	0
209	20240620	153400	281963060	9060	9060	9060	9060	0
210	20240620	153300	281963060	9060	9060	9060	9060	0
211	20240620	153200	281963060	9060	9060	9060	9060	0
212	20240620	153100	281963060	9060	9060	9060	9060	113
213	20240620	153000	281963060	9060	9060	9060	9060	113
214	20240620	152900	280939280	9090	9090	9090	9090	0
215	20240620	152800	280939280	9090	9090	9090	9090	0
216	20240620	152700	280939280	9090	9090	9090	9090	0
217	20240620	152600	280939280	9090	9090	9090	9090	0
218	20240620	152500	280939280	9090	9090	9090	9090	0
219	20240620	152400	280939280	9090	9090	9090	9090	0
220	20240620	152300	280939280	9090	9090	9090	9090	0
221	20240620	152200	280939280	9090	9090	9090	9090	0
222	20240620	152100	280939280	9090	9090	9090	9090	0
223	20240620	152000	280939280	9090	9090	9090	9090	0
224	20240620	151900	280939280	9090	9060	9090	9060	277
225	20240620	151800	278426630	9080	9080	9080	9080	0
226	20240620	151700	278426630	9080	9080	9090	9080	110
227	20240620	151600	277427750	9090	9090	9090	9090	0
228	20240620	151500	277427750	9090	9080	9090	9080	45
229	20240620	151400	277019030	9080	9080	9080	9080	5
230	20240620	151300	276973630	9090	9080	9090	9080	92
231	20240620	151200	276137950	9080	9060	9080	9060	80
232	20240620	151100	275411610	9060	9060	9060	9060	0
233	20240620	151000	275411610	9060	9060	9060	9060	0
234	20240620	150900	275411610	9060	9060	9060	9060	18
235	20240620	150800	275248530	9060	9060	9060	9060	0
236	20240620	150700	275248530	9060	9060	9060	9060	0
237	20240620	150600	275248530	9060	9060	9060	9060	1
238	20240620	150500	275239470	9080	9080	9080	9080	0
239	20240620	150400	275239470	9080	9060	9080	9060	242
240	20240620	150300	273046330	9060	9060	9060	9060	0
241	20240620	150200	273046330	9060	9060	9060	9060	0
242	20240620	150100	273046330	9060	9060	9060	9060	0
243	20240620	150000	273046330	9060	9060	9060	9060	1
244	20240620	145900	273037270	9080	9080	9080	9080	1
245	20240620	145800	273028190	9060	9060	9060	9060	3
246	20240620	145700	273001010	9060	9060	9060	9060	85
247	20240620	145600	272230910	9060	9060	9060	9060	26
248	20240620	145500	271995350	9060	9060	9060	9060	17
249	20240620	145400	271841330	9050	9050	9050	9050	0
250	20240620	145300	271841330	9050	9050	9050	9050	0
251	20240620	145200	271841330	9050	9050	9050	9050	0
252	20240620	145100	271841330	9050	9050	9050	9050	0
253	20240620	145000	271841330	9050	9050	9050	9050	0
254	20240620	144900	271841330	9050	9050	9050	9050	0
255	20240620	144800	271841330	9050	9050	9050	9050	0
256	20240620	144700	271841330	9050	9050	9050	9050	0
257	20240620	144600	271841330	9050	9070	9070	9050	286
258	20240620	144500	269250450	9070	9070	9070	9070	0
259	20240620	144400	269250450	9070	9070	9070	9070	0
260	20240620	144300	269250450	9070	9070	9070	9070	0
261	20240620	144200	269250450	9070	9070	9070	9070	0
262	20240620	144100	269250450	9070	9070	9070	9070	11
263	20240620	144000	269150680	9100	9100	9100	9100	0
264	20240620	143900	269150680	9100	9100	9100	9100	11
265	20240620	143800	269050580	9100	9100	9100	9100	0
266	20240620	143700	269050580	9100	9100	9100	9100	320
267	20240620	143600	266138580	9100	9100	9100	9100	10
268	20240620	143500	266047580	9100	9100	9100	9100	1
269	20240620	143400	266038480	9100	9100	9100	9100	0
270	20240620	143300	266038480	9100	9100	9100	9100	0
271	20240620	143200	266038480	9100	9100	9100	9100	0
272	20240620	143100	266038480	9100	9100	9100	9100	0
273	20240620	143000	266038480	9100	9100	9100	9100	0
274	20240620	142900	266038480	9100	9100	9100	9100	0
275	20240620	142800	266038480	9100	9100	9100	9100	0
276	20240620	142700	266038480	9100	9100	9100	9100	0
277	20240620	142600	266038480	9100	9100	9100	9100	0
278	20240620	142500	266038480	9100	9090	9100	9090	47
279	20240620	142400	265611100	9090	9090	9090	9090	0
280	20240620	142300	265611100	9090	9090	9090	9090	0
281	20240620	142200	265611100	9090	9090	9090	9090	1
282	20240620	142100	265602010	9090	9070	9090	9070	249
283	20240620	142000	263342670	9080	9080	9080	9080	0
284	20240620	141900	263342670	9080	9080	9080	9080	493
285	20240620	141800	258866230	9080	9080	9080	9080	44
286	20240620	141700	258466710	9090	9090	9090	9090	139
287	20240620	141600	257203200	9100	9100	9100	9100	0
288	20240620	141500	257203200	9100	9100	9100	9100	30
289	20240620	141400	256930200	9100	9100	9100	9100	0
290	20240620	141300	256930200	9100	9100	9100	9100	390
291	20240620	141200	253381200	9100	9100	9100	9100	0
292	20240620	141100	253381200	9100	9100	9100	9100	0
293	20240620	141000	253381200	9100	9100	9100	9100	0
294	20240620	140900	253381200	9100	9120	9120	9100	11
295	20240620	140800	253281000	9120	9120	9120	9120	40
296	20240620	140700	252916200	9120	9120	9120	9120	0
297	20240620	140600	252916200	9120	9120	9120	9120	10
298	20240620	140500	252825000	9120	9120	9120	9120	0
299	20240620	140400	252825000	9120	9120	9120	9120	6
300	20240620	140300	252770280	9120	9120	9120	9120	0
301	20240620	140200	252770280	9120	9110	9120	9110	474
302	20240620	140100	248451840	9120	9120	9120	9120	0
303	20240620	140000	248451840	9120	9120	9120	9120	0
304	20240620	135900	248451840	9120	9120	9120	9120	0
305	20240620	135800	248451840	9120	9110	9120	9110	300
306	20240620	135700	245718410	9110	9110	9110	9110	0
307	20240620	135600	245718410	9110	9110	9110	9110	0
308	20240620	135500	245718410	9110	9110	9110	9110	0
309	20240620	135400	245718410	9110	9110	9110	9110	0
310	20240620	135300	245718410	9110	9100	9110	9100	151
311	20240620	135200	244343930	9100	9100	9100	9100	0
312	20240620	135100	244343930	9100	9100	9100	9100	0
313	20240620	135000	244343930	9100	9100	9100	9100	150
314	20240620	134900	242978930	9100	9090	9100	9090	260
315	20240620	134800	240612980	9080	9080	9080	9080	0
316	20240620	134700	240612980	9080	9080	9080	9080	0
317	20240620	134600	240612980	9080	9080	9080	9080	0
318	20240620	134500	240612980	9080	9080	9080	9080	0
319	20240620	134400	240612980	9080	9080	9090	9080	298
320	20240620	134300	237904640	9080	9090	9090	9080	49
321	20240620	134200	237459390	9090	9090	9090	9090	38
322	20240620	134100	237113970	9090	9080	9090	9080	693
323	20240620	134000	230817870	9080	9080	9080	9080	40
324	20240620	133900	230454670	9070	9070	9070	9070	0
325	20240620	133800	230454670	9070	9070	9070	9070	0
326	20240620	133700	230454670	9070	9070	9070	9070	0
327	20240620	133600	230454670	9070	9070	9070	9070	0
328	20240620	133500	230454670	9070	9070	9070	9070	0
329	20240620	133400	230454670	9070	9070	9070	9070	0
330	20240620	133300	230454670	9070	9070	9070	9070	1
331	20240620	133200	230445600	9070	9060	9070	9060	646
332	20240620	133100	224586610	9060	9050	9070	9050	1695
333	20240620	133000	209236320	9040	9040	9040	9040	0
334	20240620	132900	209236320	9040	9040	9040	9040	0
335	20240620	132800	209236320	9040	9040	9040	9040	0
336	20240620	132700	209236320	9040	9040	9040	9040	8
337	20240620	132600	209164000	9040	9040	9040	9040	88
338	20240620	132500	208368480	9040	9040	9040	9040	0
339	20240620	132400	208368480	9040	9040	9040	9040	0
340	20240620	132300	208368480	9040	9040	9040	9040	0
341	20240620	132200	208368480	9040	9040	9040	9040	0
342	20240620	132100	208368480	9040	9040	9040	9040	88
343	20240620	132000	207572960	9030	9030	9030	9030	1
344	20240620	131900	207563930	9040	9040	9040	9040	0
345	20240620	131800	207563930	9040	9040	9040	9040	0
346	20240620	131700	207563930	9040	9040	9040	9040	0
347	20240620	131600	207563930	9040	9040	9040	9040	0
348	20240620	131500	207563930	9040	9040	9040	9040	0
349	20240620	131400	207563930	9040	9040	9040	9040	0
350	20240620	131300	207563930	9040	9040	9040	9040	0
351	20240620	131200	207563930	9040	9040	9040	9040	0
352	20240620	131100	207563930	9040	9040	9040	9040	0
353	20240620	131000	207563930	9040	9040	9040	9040	0
354	20240620	130900	207563930	9040	9040	9040	9040	0
355	20240620	130800	207563930	9040	9040	9040	9040	0
356	20240620	130700	207563930	9040	9020	9040	9020	151
357	20240620	130600	206201890	9020	9020	9020	9020	8
358	20240620	130500	206129730	9020	9020	9020	9020	0
359	20240620	130400	206129730	9020	9020	9020	9020	28
360	20240620	130300	205877170	9020	9020	9020	9020	0
361	20240620	130200	205877170	9020	9020	9020	9020	0
362	20240620	130100	205877170	9020	9020	9020	9020	0
363	20240620	130000	205877170	9020	9020	9040	9020	7
364	20240620	125900	205813950	9020	9020	9020	9020	4
365	20240620	125800	205777870	9020	9020	9020	9020	3
366	20240620	125700	205750810	9020	9020	9020	9020	4
367	20240620	125600	205714730	9020	9020	9020	9020	3
368	20240620	125500	205687670	9020	9020	9020	9020	5
369	20240620	125400	205642570	9020	9020	9020	9020	6
370	20240620	125300	205588450	9040	9040	9040	9020	7
371	20240620	125200	205525250	9020	9040	9040	9020	5
372	20240620	125100	205480110	9020	9040	9040	9020	31
373	20240620	125000	205199950	9020	9020	9040	9020	37
374	20240620	124900	204866190	9040	9020	9040	9020	6
375	20240620	124800	204812030	9040	9020	9040	9020	5
376	20240620	124700	204766910	9020	9020	9020	9020	6
377	20240620	124600	204712790	9020	9020	9020	9020	3
378	20240620	124500	204685730	9020	9020	9020	9020	4
379	20240620	124400	204649650	9020	9020	9020	9020	255
380	20240620	124300	202349550	9020	9020	9020	9020	5
381	20240620	124200	202304450	9020	9020	9020	9020	4
382	20240620	124100	202268370	9020	9020	9040	9020	439
383	20240620	124000	198307930	9020	9020	9020	9020	3
384	20240620	123900	198280870	9020	9020	9020	9020	15
385	20240620	123800	198145570	9020	9030	9030	9020	10
386	20240620	123700	198055320	9030	9020	9030	9020	102
387	20240620	123600	197134320	9020	9030	9030	9020	5
388	20240620	123500	197089210	9020	9020	9020	9020	6
389	20240620	123400	197035090	9020	9030	9030	9020	76
390	20240620	123300	196348820	9030	9030	9030	9030	3
391	20240620	123200	196321730	9030	9030	9030	9030	123
392	20240620	123100	195211040	9030	9030	9030	9030	56
393	20240620	123000	194705360	9030	9030	9030	9030	3
394	20240620	122900	194678270	9030	9030	9030	9030	5
395	20240620	122800	194633120	9030	9030	9030	9030	6
396	20240620	122700	194578940	9030	9030	9030	9030	2
397	20240620	122600	194560880	9030	9030	9030	9030	106
398	20240620	122500	193603700	9030	9030	9030	9030	6
399	20240620	122400	193549520	9030	9030	9030	9030	5
400	20240620	122300	193504370	9030	9030	9030	9030	4
401	20240620	122200	193468250	9030	9030	9030	9030	6
402	20240620	122100	193414070	9030	9030	9030	9030	1
403	20240620	122000	193405040	9030	9020	9030	9020	5
404	20240620	121900	193359900	9020	9020	9020	9020	6
405	20240620	121800	193305780	9020	9020	9020	9020	3
406	20240620	121700	193278720	9020	9020	9020	9020	29
407	20240620	121600	193017140	9020	9020	9020	9020	6
408	20240620	121500	192963020	9020	9050	9050	9020	3
409	20240620	121400	192935930	9020	9020	9020	9020	6
410	20240620	121300	192881810	9020	9020	9020	9020	5
411	20240620	121200	192836710	9020	9020	9020	9020	3
412	20240620	121100	192809650	9020	9020	9020	9020	5
413	20240620	121000	192764550	9020	9020	9050	9020	154
414	20240620	120900	191374030	9020	9020	9020	9020	4
415	20240620	120800	191337950	9020	9020	9020	9020	3
416	20240620	120700	191310890	9020	9020	9020	9020	4
417	20240620	120600	191274810	9020	9020	9020	9020	5
418	20240620	120500	191229710	9020	9020	9020	9020	6
419	20240620	120400	191175590	9020	9020	9020	9020	11
420	20240620	120300	191076370	9020	9020	9020	9020	6
421	20240620	120200	191022250	9020	9020	9020	9020	3
422	20240620	120100	190995190	9020	9020	9020	9020	3
423	20240620	120000	190968130	9020	9020	9020	9020	5
424	20240620	115900	190923030	9020	9020	9020	9020	6
425	20240620	115800	190868910	9020	9020	9020	9020	4
426	20240620	115700	190832830	9020	9020	9050	9020	14
427	20240620	115600	190706280	9020	9020	9020	9020	57
428	20240620	115500	190192140	9020	9020	9020	9020	5
429	20240620	115400	190147040	9020	9020	9020	9020	5
430	20240620	115300	190101940	9020	9020	9020	9020	6
431	20240620	115200	190047820	9020	9020	9040	9020	34
432	20240620	115100	189740540	9020	9040	9040	9020	101
433	20240620	115000	188827580	9040	9040	9040	9040	5
434	20240620	114900	188782380	9040	9040	9060	9040	4
435	20240620	114800	188746200	9040	9040	9040	9040	5
436	20240620	114700	188701000	9040	9040	9040	9040	6
437	20240620	114600	188646760	9050	9050	9050	9050	95
438	20240620	114500	187787010	9050	9050	9050	9050	5
439	20240620	114400	187741760	9050	9050	9050	9050	6
440	20240620	114300	187687460	9050	9050	9050	9050	1
441	20240620	114200	187678410	9050	9050	9050	9050	6
442	20240620	114100	187624110	9050	9050	9050	9050	5
443	20240620	114000	187578860	9050	9050	9050	9050	103
444	20240620	113900	186646710	9050	9050	9050	9050	257
445	20240620	113800	184320860	9050	9050	9060	9050	16
446	20240620	113700	184175950	9050	9050	9050	9050	2
447	20240620	113600	184157850	9050	9050	9050	9050	14
448	20240620	113500	184031150	9050	9050	9050	9050	4
449	20240620	113400	183994950	9050	9050	9050	9050	4
450	20240620	113300	183958750	9050	9050	9050	9050	6
451	20240620	113200	183904450	9050	9050	9050	9050	5
452	20240620	113100	183859200	9050	9050	9050	9050	1
453	20240620	113000	183850150	9050	9050	9050	9050	6
454	20240620	112900	183795850	9050	9050	9050	9050	5
455	20240620	112800	183750600	9050	9050	9050	9050	4
456	20240620	112700	183714400	9050	9050	9050	9050	6
457	20240620	112600	183660100	9050	9050	9050	9050	5
458	20240620	112500	183614850	9050	9050	9050	9050	2
459	20240620	112400	183596750	9050	9050	9050	9050	4
460	20240620	112300	183560550	9050	9060	9060	9050	94
461	20240620	112200	182708940	9060	9060	9060	9060	3
462	20240620	112100	182681760	9060	9050	9060	9050	163
463	20240620	112000	181205020	9050	9050	9050	9050	4
464	20240620	111900	181168820	9050	9050	9050	9050	4
465	20240620	111800	181132620	9050	9050	9050	9050	133
466	20240620	111700	179928970	9050	9050	9050	9050	5
467	20240620	111600	179883720	9050	9050	9050	9050	6
468	20240620	111500	179829420	9050	9050	9050	9050	5
469	20240620	111400	179784170	9050	9050	9050	9050	3
470	20240620	111300	179757020	9050	9050	9050	9050	5
471	20240620	111200	179711770	9050	9050	9050	9050	81
472	20240620	111100	178978720	9050	9050	9050	9050	4
473	20240620	111000	178942520	9050	9050	9050	9050	6
474	20240620	110900	178888220	9050	9050	9050	9050	24
475	20240620	110800	178671020	9050	9050	9050	9050	5
476	20240620	110700	178625770	9050	9050	9050	9050	7
477	20240620	110600	178562420	9050	9050	9050	9050	3
478	20240620	110500	178535270	9050	9050	9050	9050	3
479	20240620	110400	178508120	9050	9050	9050	9050	6
480	20240620	110300	178453820	9050	9050	9050	9050	5
481	20240620	110200	178408570	9050	9050	9050	9050	46
482	20240620	110100	177992270	9050	9050	9050	9050	6
483	20240620	110000	177937970	9050	9050	9050	9050	206
484	20240620	105900	176073670	9060	9060	9060	9060	191
485	20240620	105800	174343210	9060	9060	9060	9060	408
486	20240620	105700	170646730	9080	9080	9080	9080	0
487	20240620	105600	170646730	9080	9080	9080	9080	2
488	20240620	105500	170628570	9080	9080	9080	9080	0
489	20240620	105400	170628570	9080	9080	9080	9080	0
490	20240620	105300	170628570	9080	9080	9080	9080	0
491	20240620	105200	170628570	9080	9080	9080	9080	6
492	20240620	105100	170574090	9080	9080	9080	9080	0
493	20240620	105000	170574090	9080	9080	9080	9080	0
494	20240620	104900	170574090	9080	9080	9080	9080	10
495	20240620	104800	170483290	9080	9080	9080	9080	0
496	20240620	104700	170483290	9080	9080	9080	9080	0
497	20240620	104600	170483290	9080	9080	9080	9080	0
498	20240620	104500	170483290	9080	9080	9080	9080	98
499	20240620	104400	169593450	9080	9050	9080	9050	189
500	20240620	104300	167881830	9050	9050	9050	9050	0
501	20240620	104200	167881830	9050	9050	9050	9050	0
502	20240620	104100	167881830	9050	9050	9050	9050	3
503	20240620	104000	167854680	9080	9080	9080	9080	0
504	20240620	103900	167854680	9080	9080	9080	9080	0
505	20240620	103800	167854680	9080	9080	9080	9080	0
506	20240620	103700	167854680	9080	9080	9080	9080	0
507	20240620	103600	167854680	9080	9080	9080	9080	33
508	20240620	103500	167555040	9080	9080	9080	9080	0
509	20240620	103400	167555040	9080	9080	9080	9080	186
510	20240620	103300	165866160	9080	9080	9080	9080	0
511	20240620	103200	165866160	9080	9080	9080	9080	100
512	20240620	103100	164958160	9080	9070	9080	9070	338
513	20240620	103000	161890230	9080	9080	9080	9080	0
514	20240620	102900	161890230	9080	9080	9080	9080	0
515	20240620	102800	161890230	9080	9080	9080	9080	1
516	20240620	102700	161881150	9040	9040	9040	9040	0
517	20240620	102600	161881150	9040	9040	9040	9040	0
518	20240620	102500	161881150	9040	9040	9050	9040	179
519	20240620	102400	160262660	9030	9030	9030	9030	7
520	20240620	102300	160199450	9030	9040	9040	9030	356
521	20240620	102200	156983500	9040	9070	9070	9040	186
522	20240620	102100	155300560	9070	9070	9070	9070	0
523	20240620	102000	155300560	9070	9070	9070	9070	15
524	20240620	101900	155164510	9070	9070	9070	9070	8
525	20240620	101800	155091950	9070	9060	9070	9060	73
526	20240620	101700	154430470	9060	9060	9060	9060	1
527	20240620	101600	154421410	9050	9070	9070	9050	225
528	20240620	101500	152382850	9070	9070	9070	9070	2
529	20240620	101400	152364710	9060	9060	9060	9060	0
530	20240620	101300	152364710	9060	9090	9090	9060	74
531	20240620	101200	151693800	9080	9080	9080	9080	116
532	20240620	101100	150640520	9090	9090	9090	9090	0
533	20240620	101000	150640520	9090	9090	9090	9090	28
534	20240620	100900	150386000	9100	9100	9100	9100	0
535	20240620	100800	150386000	9100	9100	9100	9100	0
536	20240620	100700	150386000	9100	9090	9100	9090	435
537	20240620	100600	146428290	9090	9090	9090	9090	1
538	20240620	100500	146419200	9050	9050	9050	9050	100
539	20240620	100400	145514200	9090	9090	9090	9090	119
540	20240620	100300	144432490	9090	9090	9090	9090	0
541	20240620	100200	144432490	9090	9090	9090	9090	0
542	20240620	100100	144432490	9090	9090	9090	9090	35
543	20240620	100000	144114340	9090	9090	9090	9090	0
544	20240620	095900	144114340	9090	9090	9090	9090	35
545	20240620	095800	143796190	9080	9080	9080	9080	31
546	20240620	095700	143514710	9080	9080	9080	9080	35
547	20240620	095600	143196910	9080	9080	9080	9080	35
548	20240620	095500	142879110	9070	9070	9070	9070	6
549	20240620	095400	142824690	9070	9070	9070	9070	68
550	20240620	095300	142207930	9050	9060	9070	9050	81
551	20240620	095200	141473700	9060	9090	9090	9060	174
552	20240620	095100	139897200	9090	9080	9090	9080	207
553	20240620	095000	138017290	9080	9080	9080	9080	35
554	20240620	094900	137699490	9010	9010	9010	9010	1
555	20240620	094800	137690480	9090	9020	9090	9010	66
556	20240620	094700	137095610	9100	9100	9100	9100	79
557	20240620	094600	136376710	9020	9110	9110	9020	148
558	20240620	094500	135032930	9000	9110	9110	9000	1376
559	20240620	094400	122628990	9110	9110	9110	9110	36
560	20240620	094300	122301030	9110	9100	9110	9100	282
561	20240620	094200	119734070	9100	9100	9100	9100	106
562	20240620	094100	118769470	9100	9100	9100	9100	70
563	20240620	094000	118132470	9100	9090	9100	9090	315
564	20240620	093900	115267010	9090	9090	9090	9090	153
565	20240620	093800	113876240	9090	9070	9090	9070	193
566	20240620	093700	112124620	9070	9000	9070	9000	35
567	20240620	093600	111807450	9060	9060	9060	9060	218
568	20240620	093500	109832370	9060	9050	9060	9050	36
569	20240620	093400	109506280	9050	9050	9050	9050	0
570	20240620	093300	109506280	9050	9060	9060	9050	36
571	20240620	093200	109180130	9060	9060	9060	9060	35
572	20240620	093100	108863030	9060	9060	9060	9060	35
573	20240620	093000	108545930	9060	9060	9060	9060	37
574	20240620	092900	108210710	9060	9060	9060	9060	480
575	20240620	092800	103861910	9060	9060	9060	9060	0
576	20240620	092700	103861910	9060	9060	9060	9060	0
577	20240620	092600	103861910	9060	9060	9060	9060	0
578	20240620	092500	103861910	9060	9060	9060	9060	5
579	20240620	092400	103816610	9060	8950	9060	8940	10265
580	20240620	092300	11985630	8950	8950	8950	8950	9
581	20240620	092200	11905080	8950	8980	8980	8950	678
582	20240620	092100	5818380	8980	8980	8980	8980	15
583	20240620	092000	5683680	9000	8980	9000	8980	137
584	20240620	091900	4452640	9000	9000	9000	9000	1
585	20240620	091800	4443640	8980	8980	8980	8980	1
586	20240620	091700	4434660	9000	9000	9000	9000	0
587	20240620	091600	4434660	9000	9000	9000	9000	2
588	20240620	091500	4416660	9010	9010	9010	9010	0
589	20240620	091400	4416660	9010	9010	9010	9010	0
590	20240620	091300	4416660	9010	9010	9010	9010	0
591	20240620	091200	4416660	9010	8970	9010	8970	11
592	20240620	091100	4317950	9020	9020	9020	9020	0
593	20240620	091000	4317950	9020	9020	9020	9020	1
594	20240620	090900	4308930	9040	9040	9040	9040	0
595	20240620	090800	4308930	9040	9040	9040	9040	0
596	20240620	090700	4308930	9040	9040	9040	9040	0
597	20240620	090600	4308930	9040	9040	9040	9040	0
598	20240620	090500	4308930	9040	9040	9040	9040	0
599	20240620	090400	4308930	9040	9050	9050	8940	181
600	20240620	090300	2677610	9050	9050	9050	9050	0
601	20240620	090200	2677610	9050	9050	9050	9050	0
602	20240620	090100	2677610	9050	9050	9050	9050	279
603	20240620	090000	152660	8980	8980	8980	8980	17