KissMeData/109080/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201400	75406660	9240	9240	9240	9240	465
3	20240624	201300	75406660	9240	9240	9240	9240	0
4	20240624	201200	75406660	9240	9240	9240	9240	0
5	20240624	201100	75406660	9240	9240	9240	9240	0
6	20240624	201000	75406660	9240	9240	9240	9240	0
7	20240624	200900	75406660	9240	9240	9240	9240	0
8	20240624	200800	75406660	9240	9240	9240	9240	0
9	20240624	200700	75406660	9240	9240	9240	9240	0
10	20240624	200600	75406660	9240	9240	9240	9240	0
11	20240624	200500	75406660	9240	9240	9240	9240	0
12	20240624	200400	75406660	9240	9240	9240	9240	0
13	20240624	200300	75406660	9240	9240	9240	9240	0
14	20240624	200200	75406660	9240	9240	9240	9240	0
15	20240624	200100	75406660	9240	9240	9240	9240	0
16	20240624	200000	75406660	9240	9240	9240	9240	0
17	20240624	195900	75406660	9240	9240	9240	9240	0
18	20240624	195800	75406660	9240	9240	9240	9240	0
19	20240624	195700	75406660	9240	9240	9240	9240	0
20	20240624	195600	75406660	9240	9240	9240	9240	0
21	20240624	195500	75406660	9240	9240	9240	9240	0
22	20240624	195400	75406660	9240	9240	9240	9240	0
23	20240624	195300	75406660	9240	9240	9240	9240	0
24	20240624	195200	75406660	9240	9240	9240	9240	0
25	20240624	195100	75406660	9240	9240	9240	9240	0
26	20240624	195000	75406660	9240	9240	9240	9240	0
27	20240624	194900	75406660	9240	9240	9240	9240	0
28	20240624	194800	75406660	9240	9240	9240	9240	0
29	20240624	194700	75406660	9240	9240	9240	9240	0
30	20240624	194600	75406660	9240	9240	9240	9240	0
31	20240624	194500	75406660	9240	9240	9240	9240	0
32	20240624	194400	75406660	9240	9240	9240	9240	465
33	20240624	194300	75406660	9240	9240	9240	9240	0
34	20240624	194200	75406660	9240	9240	9240	9240	0
35	20240624	194100	75406660	9240	9240	9240	9240	0
36	20240624	194000	75406660	9240	9240	9240	9240	0
37	20240624	193900	75406660	9240	9240	9240	9240	0
38	20240624	193800	75406660	9240	9240	9240	9240	0
39	20240624	193700	75406660	9240	9240	9240	9240	0
40	20240624	193600	75406660	9240	9240	9240	9240	0
41	20240624	193500	75406660	9240	9240	9240	9240	0
42	20240624	193400	75406660	9240	9240	9240	9240	0
43	20240624	193300	75406660	9240	9240	9240	9240	0
44	20240624	193200	75406660	9240	9240	9240	9240	0
45	20240624	193100	75406660	9240	9240	9240	9240	0
46	20240624	193000	75406660	9240	9240	9240	9240	0
47	20240624	192900	75406660	9240	9240	9240	9240	0
48	20240624	192800	75406660	9240	9240	9240	9240	0
49	20240624	192700	75406660	9240	9240	9240	9240	0
50	20240624	192600	75406660	9240	9240	9240	9240	0
51	20240624	192500	75406660	9240	9240	9240	9240	0
52	20240624	192400	75406660	9240	9240	9240	9240	0
53	20240624	192300	75406660	9240	9240	9240	9240	0
54	20240624	192200	75406660	9240	9240	9240	9240	0
55	20240624	192100	75406660	9240	9240	9240	9240	0
56	20240624	192000	75406660	9240	9240	9240	9240	0
57	20240624	191900	75406660	9240	9240	9240	9240	0
58	20240624	191800	75406660	9240	9240	9240	9240	0
59	20240624	191700	75406660	9240	9240	9240	9240	0
60	20240624	191600	75406660	9240	9240	9240	9240	0
61	20240624	191500	75406660	9240	9240	9240	9240	0
62	20240624	191400	75406660	9240	9240	9240	9240	465
63	20240624	191300	75406660	9240	9240	9240	9240	0
64	20240624	191200	75406660	9240	9240	9240	9240	0
65	20240624	191100	75406660	9240	9240	9240	9240	0
66	20240624	191000	75406660	9240	9240	9240	9240	0
67	20240624	190900	75406660	9240	9240	9240	9240	0
68	20240624	190800	75406660	9240	9240	9240	9240	0
69	20240624	190700	75406660	9240	9240	9240	9240	0
70	20240624	190600	75406660	9240	9240	9240	9240	0
71	20240624	190500	75406660	9240	9240	9240	9240	0
72	20240624	190400	75406660	9240	9240	9240	9240	0
73	20240624	190300	75406660	9240	9240	9240	9240	0
74	20240624	190200	75406660	9240	9240	9240	9240	0
75	20240624	190100	75406660	9240	9240	9240	9240	0
76	20240624	190000	75406660	9240	9240	9240	9240	0
77	20240624	185900	75406660	9240	9240	9240	9240	0
78	20240624	185800	75406660	9240	9240	9240	9240	0
79	20240624	185700	75406660	9240	9240	9240	9240	0
80	20240624	185600	75406660	9240	9240	9240	9240	0
81	20240624	185500	75406660	9240	9240	9240	9240	0
82	20240624	185400	75406660	9240	9240	9240	9240	0
83	20240624	185300	75406660	9240	9240	9240	9240	0
84	20240624	185200	75406660	9240	9240	9240	9240	0
85	20240624	185100	75406660	9240	9240	9240	9240	0
86	20240624	185000	75406660	9240	9240	9240	9240	0
87	20240624	184900	75406660	9240	9240	9240	9240	0
88	20240624	184800	75406660	9240	9240	9240	9240	0
89	20240624	184700	75406660	9240	9240	9240	9240	0
90	20240624	184600	75406660	9240	9240	9240	9240	0
91	20240624	184500	75406660	9240	9240	9240	9240	0
92	20240624	184400	75406660	9240	9240	9240	9240	465
93	20240624	184300	75406660	9240	9240	9240	9240	0
94	20240624	184200	75406660	9240	9240	9240	9240	0
95	20240624	184100	75406660	9240	9240	9240	9240	0
96	20240624	184000	75406660	9240	9240	9240	9240	0
97	20240624	183900	75406660	9240	9240	9240	9240	0
98	20240624	183800	75406660	9240	9240	9240	9240	0
99	20240624	183700	75406660	9240	9240	9240	9240	0
100	20240624	183600	75406660	9240	9240	9240	9240	0
101	20240624	183500	75406660	9240	9240	9240	9240	0
102	20240624	183400	75406660	9240	9240	9240	9240	0
103	20240624	183300	75406660	9240	9240	9240	9240	0
104	20240624	183200	75406660	9240	9240	9240	9240	0
105	20240624	183100	75406660	9240	9240	9240	9240	0
106	20240624	183000	75406660	9240	9240	9240	9240	0
107	20240624	182900	75406660	9240	9240	9240	9240	0
108	20240624	182800	75406660	9240	9240	9240	9240	0
109	20240624	182700	75406660	9240	9240	9240	9240	0
110	20240624	182600	75406660	9240	9240	9240	9240	0
111	20240624	182500	75406660	9240	9240	9240	9240	0
112	20240624	182400	75406660	9240	9240	9240	9240	0
113	20240624	182300	75406660	9240	9240	9240	9240	0
114	20240624	182200	75406660	9240	9240	9240	9240	0
115	20240624	182100	75406660	9240	9240	9240	9240	0
116	20240624	182000	75406660	9240	9240	9240	9240	0
117	20240624	181900	75406660	9240	9240	9240	9240	0
118	20240624	181800	75406660	9240	9240	9240	9240	0
119	20240624	181700	75406660	9240	9240	9240	9240	0
120	20240624	181600	75406660	9240	9240	9240	9240	0
121	20240624	181500	75406660	9240	9240	9240	9240	0
122	20240624	181400	75406660	9240	9240	9240	9240	465
123	20240624	181300	75406660	9240	9240	9240	9240	0
124	20240624	181200	75406660	9240	9240	9240	9240	0
125	20240624	181100	75406660	9240	9240	9240	9240	0
126	20240624	181000	75406660	9240	9240	9240	9240	0
127	20240624	180900	75406660	9240	9240	9240	9240	0
128	20240624	180800	75406660	9240	9240	9240	9240	0
129	20240624	180700	75406660	9240	9240	9240	9240	0
130	20240624	180600	75406660	9240	9240	9240	9240	0
131	20240624	180500	75406660	9240	9240	9240	9240	0
132	20240624	180400	75406660	9240	9240	9240	9240	0
133	20240624	180300	75406660	9240	9240	9240	9240	0
134	20240624	180200	75406660	9240	9240	9240	9240	0
135	20240624	180100	75406660	9240	9240	9240	9240	0
136	20240624	180000	75406660	9240	9240	9240	9240	0
137	20240624	175900	75406660	9240	9240	9240	9240	0
138	20240624	175800	75406660	9240	9240	9240	9240	0
139	20240624	175700	75406660	9240	9240	9240	9240	0
140	20240624	175600	75406660	9240	9240	9240	9240	0
141	20240624	175500	75406660	9240	9240	9240	9240	0
142	20240624	175400	75406660	9240	9240	9240	9240	0
143	20240624	175300	75406660	9240	9240	9240	9240	0
144	20240624	175200	75406660	9240	9240	9240	9240	0
145	20240624	175100	75406660	9240	9240	9240	9240	0
146	20240624	175000	75406660	9240	9240	9240	9240	0
147	20240624	174900	75406660	9240	9240	9240	9240	0
148	20240624	174800	75406660	9240	9240	9240	9240	0
149	20240624	174700	75406660	9240	9240	9240	9240	0
150	20240624	174600	75406660	9240	9240	9240	9240	0
151	20240624	174500	75406660	9240	9240	9240	9240	0
152	20240624	174400	75406660	9240	9240	9240	9240	465
153	20240624	174300	75406660	9240	9240	9240	9240	0
154	20240624	174200	75406660	9240	9240	9240	9240	0
155	20240624	174100	75406660	9240	9240	9240	9240	0
156	20240624	174000	75406660	9240	9240	9240	9240	0
157	20240624	173900	75406660	9240	9240	9240	9240	0
158	20240624	173800	75406660	9240	9240	9240	9240	0
159	20240624	173700	75406660	9240	9240	9240	9240	0
160	20240624	173600	75406660	9240	9240	9240	9240	0
161	20240624	173500	75406660	9240	9240	9240	9240	0
162	20240624	173400	75406660	9240	9240	9240	9240	0
163	20240624	173300	75406660	9240	9240	9240	9240	0
164	20240624	173200	75406660	9240	9240	9240	9240	0
165	20240624	173100	75406660	9240	9240	9240	9240	0
166	20240624	173000	75406660	9240	9240	9240	9240	0
167	20240624	172900	75406660	9240	9240	9240	9240	0
168	20240624	172800	75406660	9240	9240	9240	9240	0
169	20240624	172700	75406660	9240	9240	9240	9240	0
170	20240624	172600	75406660	9240	9240	9240	9240	0
171	20240624	172500	75406660	9240	9240	9240	9240	0
172	20240624	172400	75406660	9240	9240	9240	9240	0
173	20240624	172300	75406660	9240	9240	9240	9240	0
174	20240624	172200	75406660	9240	9240	9240	9240	0
175	20240624	172100	75406660	9240	9240	9240	9240	0
176	20240624	172000	75406660	9240	9240	9240	9240	0
177	20240624	171900	75406660	9240	9240	9240	9240	0
178	20240624	171800	75406660	9240	9240	9240	9240	0
179	20240624	171700	75406660	9240	9240	9240	9240	0
180	20240624	171600	75406660	9240	9240	9240	9240	0
181	20240624	171500	75406660	9240	9240	9240	9240	0
182	20240624	171400	75406660	9240	9240	9240	9240	465
183	20240624	171300	75406660	9240	9240	9240	9240	0
184	20240624	171200	75406660	9240	9240	9240	9240	0
185	20240624	171100	75406660	9240	9240	9240	9240	0
186	20240624	171000	75406660	9240	9240	9240	9240	0
187	20240624	170900	75406660	9240	9240	9240	9240	0
188	20240624	170800	75406660	9240	9240	9240	9240	0
189	20240624	170700	75406660	9240	9240	9240	9240	0
190	20240624	170600	75406660	9240	9240	9240	9240	0
191	20240624	170500	75406660	9240	9240	9240	9240	0
192	20240624	170400	75406660	9240	9240	9240	9240	0
193	20240624	170300	75406660	9240	9240	9240	9240	0
194	20240624	170200	75406660	9240	9240	9240	9240	0
195	20240624	170100	75406660	9240	9240	9240	9240	0
196	20240624	170000	75406660	9240	9240	9240	9240	0
197	20240624	165900	75406660	9240	9240	9240	9240	0
198	20240624	165800	75406660	9240	9240	9240	9240	0
199	20240624	165700	75406660	9240	9240	9240	9240	0
200	20240624	165600	75406660	9240	9240	9240	9240	0
201	20240624	165500	75406660	9240	9240	9240	9240	0
202	20240624	165400	75406660	9240	9240	9240	9240	0
203	20240624	165300	75406660	9240	9240	9240	9240	0
204	20240624	165200	75406660	9240	9240	9240	9240	0
205	20240624	165100	75406660	9240	9240	9240	9240	0
206	20240624	165000	75406660	9240	9240	9240	9240	0
207	20240624	164900	75406660	9240	9240	9240	9240	0
208	20240624	164800	75406660	9240	9240	9240	9240	0
209	20240624	164700	75406660	9240	9240	9240	9240	0
210	20240624	164600	75406660	9240	9240	9240	9240	0
211	20240624	164500	75406660	9240	9240	9240	9240	0
212	20240624	164400	75406660	9240	9240	9240	9240	465
213	20240624	164300	75406660	9240	9240	9240	9240	0
214	20240624	164200	75406660	9240	9240	9240	9240	0
215	20240624	164100	75406660	9240	9240	9240	9240	0
216	20240624	164000	75406660	9240	9240	9240	9240	0
217	20240624	163900	75406660	9240	9240	9240	9240	0
218	20240624	163800	75406660	9240	9240	9240	9240	0
219	20240624	163700	75406660	9240	9240	9240	9240	0
220	20240624	163600	75406660	9240	9240	9240	9240	0
221	20240624	163500	75406660	9240	9240	9240	9240	0
222	20240624	163400	75406660	9240	9240	9240	9240	0
223	20240624	163300	75406660	9240	9240	9240	9240	0
224	20240624	163200	75406660	9240	9240	9240	9240	0
225	20240624	163100	75406660	9240	9240	9240	9240	0
226	20240624	163000	75406660	9240	9240	9240	9240	0
227	20240624	162900	75406660	9240	9240	9240	9240	0
228	20240624	162800	75406660	9240	9240	9240	9240	0
229	20240624	162700	75406660	9240	9240	9240	9240	0
230	20240624	162600	75406660	9240	9240	9240	9240	0
231	20240624	162500	75406660	9240	9240	9240	9240	0
232	20240624	162400	75406660	9240	9240	9240	9240	0
233	20240624	162300	75406660	9240	9240	9240	9240	0
234	20240624	162200	75406660	9240	9240	9240	9240	0
235	20240624	162100	75406660	9240	9240	9240	9240	0
236	20240624	162000	75406660	9240	9240	9240	9240	0
237	20240624	161900	75406660	9240	9240	9240	9240	0
238	20240624	161800	75406660	9240	9240	9240	9240	0
239	20240624	161700	75406660	9240	9240	9240	9240	0
240	20240624	161600	75406660	9240	9240	9240	9240	0
241	20240624	161500	75406660	9240	9240	9240	9240	0
242	20240624	161400	75406660	9240	9240	9240	9240	465
243	20240624	161300	75406660	9240	9240	9240	9240	0
244	20240624	161200	75406660	9240	9240	9240	9240	0
245	20240624	161100	75406660	9240	9240	9240	9240	0
246	20240624	161000	75406660	9240	9240	9240	9240	0
247	20240624	160900	75406660	9240	9240	9240	9240	0
248	20240624	160800	75406660	9240	9240	9240	9240	0
249	20240624	160700	75406660	9240	9240	9240	9240	0
250	20240624	160600	75406660	9240	9240	9240	9240	0
251	20240624	160500	75406660	9240	9240	9240	9240	0
252	20240624	160400	75406660	9240	9240	9240	9240	0
253	20240624	160300	75406660	9240	9240	9240	9240	0
254	20240624	160200	75406660	9240	9240	9240	9240	0
255	20240624	160100	75406660	9240	9240	9240	9240	0
256	20240624	160000	75406660	9240	9240	9240	9240	0
257	20240624	155900	75406660	9240	9240	9240	9240	0
258	20240624	155800	75406660	9240	9240	9240	9240	0
259	20240624	155700	75406660	9240	9240	9240	9240	0
260	20240624	155600	75406660	9240	9240	9240	9240	0
261	20240624	155500	75406660	9240	9240	9240	9240	0
262	20240624	155400	75406660	9240	9240	9240	9240	0
263	20240624	155300	75406660	9240	9240	9240	9240	0
264	20240624	155200	75406660	9240	9240	9240	9240	0
265	20240624	155100	75406660	9240	9240	9240	9240	0
266	20240624	155000	75406660	9240	9240	9240	9240	0
267	20240624	154900	75406660	9240	9240	9240	9240	0
268	20240624	154800	75406660	9240	9240	9240	9240	0
269	20240624	154700	75406660	9240	9240	9240	9240	0
270	20240624	154600	75406660	9240	9240	9240	9240	0
271	20240624	154500	75406660	9240	9240	9240	9240	0
272	20240624	154400	75406660	9240	9240	9240	9240	465
273	20240624	154300	75406660	9240	9240	9240	9240	0
274	20240624	154200	75406660	9240	9240	9240	9240	0
275	20240624	154100	75406660	9240	9240	9240	9240	0
276	20240624	154000	75406660	9240	9240	9240	9240	0
277	20240624	153900	75406660	9240	9240	9240	9240	0
278	20240624	153800	75406660	9240	9240	9240	9240	0
279	20240624	153700	75406660	9240	9240	9240	9240	0
280	20240624	153600	75406660	9240	9240	9240	9240	0
281	20240624	153500	75406660	9240	9240	9240	9240	0
282	20240624	153400	75406660	9240	9240	9240	9240	0
283	20240624	153300	75406660	9240	9240	9240	9240	0
284	20240624	153200	75406660	9240	9240	9240	9240	0
285	20240624	153100	75406660	9240	9240	9240	9240	0
286	20240624	153000	75406660	9240	9240	9240	9240	465
287	20240624	152900	71110060	9240	9240	9240	9240	0
288	20240624	152800	71110060	9240	9240	9240	9240	0
289	20240624	152700	71110060	9240	9240	9240	9240	0
290	20240624	152600	71110060	9240	9240	9240	9240	0
291	20240624	152500	71110060	9240	9240	9240	9240	0
292	20240624	152400	71110060	9240	9240	9240	9240	0
293	20240624	152300	71110060	9240	9240	9240	9240	0
294	20240624	152200	71110060	9240	9240	9240	9240	0
295	20240624	152100	71110060	9240	9240	9240	9240	0
296	20240624	152000	71110060	9240	9240	9240	9240	0
297	20240624	151900	71110060	9240	9240	9240	9240	3
298	20240624	151800	71082340	9240	9220	9240	9220	114
299	20240624	151700	70030080	9200	9200	9200	9200	21
300	20240624	151600	69836880	9210	9210	9210	9210	0
301	20240624	151500	69836880	9210	9210	9210	9210	2
302	20240624	151400	69818460	9230	9200	9230	9200	56
303	20240624	151300	69303080	9230	9230	9230	9230	0
304	20240624	151200	69303080	9230	9230	9230	9230	0
305	20240624	151100	69303080	9230	9230	9230	9230	0
306	20240624	151000	69303080	9230	9220	9230	9220	22
307	20240624	150900	69100220	9190	9200	9200	9190	50
308	20240624	150800	68640700	9230	9230	9230	9230	0
309	20240624	150700	68640700	9230	9230	9230	9230	0
310	20240624	150600	68640700	9230	9230	9230	9230	0
311	20240624	150500	68640700	9230	9230	9230	9230	0
312	20240624	150400	68640700	9230	9230	9230	9230	0
313	20240624	150300	68640700	9230	9230	9230	9230	0
314	20240624	150200	68640700	9230	9230	9230	9230	0
315	20240624	150100	68640700	9230	9230	9230	9230	9
316	20240624	150000	68557630	9170	9190	9190	9170	100
317	20240624	145900	67639780	9230	9190	9230	9180	109
318	20240624	145800	66638000	9240	9240	9240	9240	0
319	20240624	145700	66638000	9240	9240	9240	9240	0
320	20240624	145600	66638000	9240	9200	9240	9190	391
321	20240624	145500	63042440	9240	9240	9240	9240	0
322	20240624	145400	63042440	9240	9240	9240	9240	0
323	20240624	145300	63042440	9240	9240	9240	9240	0
324	20240624	145200	63042440	9240	9240	9240	9240	0
325	20240624	145100	63042440	9240	9240	9240	9240	0
326	20240624	145000	63042440	9240	9240	9240	9240	0
327	20240624	144900	63042440	9240	9240	9240	9240	4
328	20240624	144800	63005480	9240	9200	9240	9190	105
329	20240624	144700	62039880	9240	9240	9240	9240	0
330	20240624	144600	62039880	9240	9240	9240	9240	0
331	20240624	144500	62039880	9240	9200	9240	9200	105
332	20240624	144400	61073840	9200	9190	9200	9180	193
333	20240624	144300	59298800	9200	9200	9200	9200	1
334	20240624	144200	59289600	9200	9200	9200	9200	0
335	20240624	144100	59289600	9200	9200	9200	9200	0
336	20240624	144000	59289600	9200	9200	9200	9200	0
337	20240624	143900	59289600	9200	9200	9200	9200	0
338	20240624	143800	59289600	9200	9200	9200	9200	0
339	20240624	143700	59289600	9200	9200	9200	9200	0
340	20240624	143600	59289600	9200	9200	9200	9200	0
341	20240624	143500	59289600	9200	9200	9200	9200	0
342	20240624	143400	59289600	9200	9200	9200	9200	0
343	20240624	143300	59289600	9200	9200	9200	9200	0
344	20240624	143200	59289600	9200	9200	9200	9200	2
345	20240624	143100	59271200	9180	9180	9180	9180	0
346	20240624	143000	59271200	9180	9180	9180	9180	0
347	20240624	142900	59271200	9180	9180	9180	9180	0
348	20240624	142800	59271200	9180	9180	9180	9180	0
349	20240624	142700	59271200	9180	9180	9180	9180	0
350	20240624	142600	59271200	9180	9190	9190	9180	123
351	20240624	142500	58142020	9250	9250	9250	9250	0
352	20240624	142400	58142020	9250	9250	9250	9250	0
353	20240624	142300	58142020	9250	9250	9250	9250	0
354	20240624	142200	58142020	9250	9250	9250	9250	0
355	20240624	142100	58142020	9250	9250	9250	9250	0
356	20240624	142000	58142020	9250	9250	9250	9250	7
357	20240624	141900	58077270	9250	9250	9250	9250	60
358	20240624	141800	57522270	9250	9180	9250	9180	188
359	20240624	141700	55795870	9250	9250	9250	9250	0
360	20240624	141600	55795870	9250	9200	9250	9190	206
361	20240624	141500	53902100	9250	9250	9250	9250	0
362	20240624	141400	53902100	9250	9240	9250	9200	48
363	20240624	141300	53459720	9250	9250	9250	9250	0
364	20240624	141200	53459720	9250	9250	9250	9250	0
365	20240624	141100	53459720	9250	9250	9250	9250	0
366	20240624	141000	53459720	9250	9250	9250	9250	9
367	20240624	140900	53376470	9270	9270	9270	9270	1
368	20240624	140800	53367200	9270	9270	9270	9270	0
369	20240624	140700	53367200	9270	9270	9270	9270	0
370	20240624	140600	53367200	9270	9270	9270	9270	1
371	20240624	140500	53357930	9270	9270	9270	9270	0
372	20240624	140400	53357930	9270	9270	9270	9270	1
373	20240624	140300	53348660	9270	9270	9270	9270	0
374	20240624	140200	53348660	9270	9270	9270	9270	0
375	20240624	140100	53348660	9270	9270	9270	9270	1
376	20240624	140000	53339390	9270	9270	9270	9270	0
377	20240624	135900	53339390	9270	9270	9270	9270	0
378	20240624	135800	53339390	9270	9270	9270	9270	0
379	20240624	135700	53339390	9270	9270	9270	9270	5
380	20240624	135600	53293040	9270	9270	9270	9270	0
381	20240624	135500	53293040	9270	9270	9270	9270	0
382	20240624	135400	53293040	9270	9270	9270	9270	0
383	20240624	135300	53293040	9270	9270	9270	9270	0
384	20240624	135200	53293040	9270	9270	9270	9270	0
385	20240624	135100	53293040	9270	9270	9270	9270	0
386	20240624	135000	53293040	9270	9270	9270	9270	0
387	20240624	134900	53293040	9270	9270	9270	9270	0
388	20240624	134800	53293040	9270	9270	9270	9270	0
389	20240624	134700	53293040	9270	9260	9270	9260	166
390	20240624	134600	51754720	9270	9270	9270	9270	0
391	20240624	134500	51754720	9270	9270	9270	9270	0
392	20240624	134400	51754720	9270	9270	9270	9270	0
393	20240624	134300	51754720	9270	9270	9270	9270	0
394	20240624	134200	51754720	9270	9270	9270	9270	0
395	20240624	134100	51754720	9270	9210	9270	9210	699
396	20240624	134000	45294020	9210	9210	9210	9210	0
397	20240624	133900	45294020	9210	9210	9210	9210	6
398	20240624	133800	45238760	9220	9220	9220	9220	0
399	20240624	133700	45238760	9220	9220	9220	9220	0
400	20240624	133600	45238760	9220	9220	9220	9220	0
401	20240624	133500	45238760	9220	9220	9220	9220	0
402	20240624	133400	45238760	9220	9220	9220	9220	0
403	20240624	133300	45238760	9220	9220	9220	9220	0
404	20240624	133200	45238760	9220	9220	9220	9220	0
405	20240624	133100	45238760	9220	9220	9220	9220	0
406	20240624	133000	45238760	9220	9220	9220	9220	0
407	20240624	132900	45238760	9220	9220	9220	9220	0
408	20240624	132800	45238760	9220	9220	9220	9220	0
409	20240624	132700	45238760	9220	9220	9220	9220	0
410	20240624	132600	45238760	9220	9220	9220	9220	0
411	20240624	132500	45238760	9220	9220	9220	9220	0
412	20240624	132400	45238760	9220	9220	9220	9220	0
413	20240624	132300	45238760	9220	9220	9220	9220	0
414	20240624	132200	45238760	9220	9220	9220	9220	8
415	20240624	132100	45165000	9220	9220	9220	9220	0
416	20240624	132000	45165000	9220	9220	9220	9220	0
417	20240624	131900	45165000	9220	9220	9220	9220	0
418	20240624	131800	45165000	9220	9220	9220	9220	0
419	20240624	131700	45165000	9220	9220	9220	9220	0
420	20240624	131600	45165000	9220	9220	9220	9220	1
421	20240624	131500	45155780	9230	9230	9230	9230	0
422	20240624	131400	45155780	9230	9230	9230	9230	0
423	20240624	131300	45155780	9230	9230	9230	9230	0
424	20240624	131200	45155780	9230	9230	9230	9230	0
425	20240624	131100	45155780	9230	9230	9230	9230	5
426	20240624	131000	45109630	9230	9230	9230	9230	0
427	20240624	130900	45109630	9230	9230	9230	9230	0
428	20240624	130800	45109630	9230	9230	9230	9230	0
429	20240624	130700	45109630	9230	9230	9230	9230	0
430	20240624	130600	45109630	9230	9230	9230	9230	0
431	20240624	130500	45109630	9230	9230	9230	9230	0
432	20240624	130400	45109630	9230	9230	9230	9230	0
433	20240624	130300	45109630	9230	9230	9230	9230	0
434	20240624	130200	45109630	9230	9230	9230	9230	5
435	20240624	130100	45063480	9240	9240	9240	9240	0
436	20240624	130000	45063480	9240	9240	9240	9240	1
437	20240624	125900	45054240	9250	9250	9250	9250	0
438	20240624	125800	45054240	9250	9240	9250	9240	278
439	20240624	125700	42485340	9240	9240	9240	9240	0
440	20240624	125600	42485340	9240	9240	9240	9240	0
441	20240624	125500	42485340	9240	9240	9240	9240	0
442	20240624	125400	42485340	9240	9240	9240	9240	0
443	20240624	125300	42485340	9240	9240	9240	9240	0
444	20240624	125200	42485340	9240	9240	9240	9240	0
445	20240624	125100	42485340	9240	9240	9240	9240	1
446	20240624	125000	42476100	9240	9240	9240	9240	0
447	20240624	124900	42476100	9240	9240	9240	9240	0
448	20240624	124800	42476100	9240	9240	9240	9240	0
449	20240624	124700	42476100	9240	9230	9240	9140	379
450	20240624	124600	39003910	9240	9240	9240	9240	0
451	20240624	124500	39003910	9240	9240	9240	9240	0
452	20240624	124400	39003910	9240	9240	9240	9240	1
453	20240624	124300	38994670	9240	9240	9240	9240	0
454	20240624	124200	38994670	9240	9240	9240	9240	0
455	20240624	124100	38994670	9240	9240	9240	9240	0
456	20240624	124000	38994670	9240	9240	9240	9240	0
457	20240624	123900	38994670	9240	9240	9240	9240	74
458	20240624	123800	38310910	9240	9180	9240	9180	340
459	20240624	123700	35175920	9170	9170	9170	9170	0
460	20240624	123600	35175920	9170	9170	9170	9170	1
461	20240624	123500	35166750	9180	9180	9180	9180	0
462	20240624	123400	35166750	9180	9180	9180	9180	0
463	20240624	123300	35166750	9180	9180	9180	9180	0
464	20240624	123200	35166750	9180	9180	9180	9180	3
465	20240624	123100	35139210	9180	9180	9180	9180	0
466	20240624	123000	35139210	9180	9180	9180	9180	3
467	20240624	122900	35111670	9190	9190	9190	9190	0
468	20240624	122800	35111670	9190	9190	9190	9190	0
469	20240624	122700	35111670	9190	9190	9190	9190	1
470	20240624	122600	35102480	9190	9190	9190	9190	0
471	20240624	122500	35102480	9190	9190	9190	9190	0
472	20240624	122400	35102480	9190	9190	9190	9190	1
473	20240624	122300	35093290	9190	9190	9190	9190	0
474	20240624	122200	35093290	9190	9190	9190	9190	11
475	20240624	122100	34992200	9190	9190	9190	9190	1
476	20240624	122000	34983010	9190	9190	9190	9190	41
477	20240624	121900	34606220	9190	9190	9190	9190	0
478	20240624	121800	34606220	9190	9190	9190	9190	2
479	20240624	121700	34587840	9190	9190	9190	9190	0
480	20240624	121600	34587840	9190	9190	9190	9190	0
481	20240624	121500	34587840	9190	9190	9190	9190	1
482	20240624	121400	34578650	9190	9190	9190	9190	0
483	20240624	121300	34578650	9190	9190	9190	9190	0
484	20240624	121200	34578650	9190	9190	9190	9190	1
485	20240624	121100	34569460	9190	9190	9190	9190	0
486	20240624	121000	34569460	9190	9190	9190	9190	0
487	20240624	120900	34569460	9190	9190	9190	9190	1
488	20240624	120800	34560270	9190	9190	9190	9190	0
489	20240624	120700	34560270	9190	9190	9190	9190	0
490	20240624	120600	34560270	9190	9190	9190	9190	1
491	20240624	120500	34551080	9190	9190	9190	9190	0
492	20240624	120400	34551080	9190	9190	9190	9190	0
493	20240624	120300	34551080	9190	9190	9190	9190	0
494	20240624	120200	34551080	9190	9190	9190	9190	1
495	20240624	120100	34541890	9190	9190	9190	9190	0
496	20240624	120000	34541890	9190	9190	9190	9190	0
497	20240624	115900	34541890	9190	9190	9190	9190	0
498	20240624	115800	34541890	9190	9190	9190	9190	0
499	20240624	115700	34541890	9190	9190	9190	9190	0
500	20240624	115600	34541890	9190	9190	9190	9190	0
501	20240624	115500	34541890	9190	9190	9190	9190	0
502	20240624	115400	34541890	9190	9190	9190	9190	0
503	20240624	115300	34541890	9190	9190	9190	9190	0
504	20240624	115200	34541890	9190	9190	9190	9190	0
505	20240624	115100	34541890	9190	9190	9190	9190	0
506	20240624	115000	34541890	9190	9190	9190	9190	0
507	20240624	114900	34541890	9190	9190	9190	9190	0
508	20240624	114800	34541890	9190	9190	9190	9190	0
509	20240624	114700	34541890	9190	9190	9190	9190	0
510	20240624	114600	34541890	9190	9190	9190	9190	0
511	20240624	114500	34541890	9190	9190	9190	9190	0
512	20240624	114400	34541890	9190	9190	9190	9190	1
513	20240624	114300	34532700	9190	9190	9190	9190	0
514	20240624	114200	34532700	9190	9190	9190	9190	8
515	20240624	114100	34459180	9190	9190	9190	9190	0
516	20240624	114000	34459180	9190	9190	9190	9190	0
517	20240624	113900	34459180	9190	9190	9190	9190	0
518	20240624	113800	34459180	9190	9190	9190	9190	0
519	20240624	113700	34459180	9190	9190	9190	9190	0
520	20240624	113600	34459180	9190	9190	9190	9190	5
521	20240624	113500	34413230	9230	9230	9230	9230	1
522	20240624	113400	34404000	9230	9230	9230	9230	0
523	20240624	113300	34404000	9230	9230	9230	9230	0
524	20240624	113200	34404000	9230	9230	9230	9230	0
525	20240624	113100	34404000	9230	9230	9230	9230	0
526	20240624	113000	34404000	9230	9230	9230	9230	0
527	20240624	112900	34404000	9230	9230	9230	9230	0
528	20240624	112800	34404000	9230	9230	9230	9230	0
529	20240624	112700	34404000	9230	9230	9230	9230	0
530	20240624	112600	34404000	9230	9230	9230	9230	22
531	20240624	112500	34200940	9230	9230	9230	9230	0
532	20240624	112400	34200940	9230	9230	9230	9230	0
533	20240624	112300	34200940	9230	9150	9230	9150	323
534	20240624	112200	31245070	9150	9150	9150	9150	3
535	20240624	112100	31217620	9150	9150	9150	9150	0
536	20240624	112000	31217620	9150	9150	9150	9150	0
537	20240624	111900	31217620	9150	9150	9150	9150	0
538	20240624	111800	31217620	9150	9150	9150	9150	0
539	20240624	111700	31217620	9150	9150	9150	9150	0
540	20240624	111600	31217620	9150	9150	9150	9150	0
541	20240624	111500	31217620	9150	9150	9150	9150	0
542	20240624	111400	31217620	9150	9150	9150	9150	0
543	20240624	111300	31217620	9150	9140	9150	9140	50
544	20240624	111200	30760520	9160	9160	9160	9160	0
545	20240624	111100	30760520	9160	9160	9160	9160	0
546	20240624	111000	30760520	9160	9160	9160	9160	0
547	20240624	110900	30760520	9160	9160	9160	9160	0
548	20240624	110800	30760520	9160	9160	9160	9160	0
549	20240624	110700	30760520	9160	9160	9160	9160	0
550	20240624	110600	30760520	9160	9160	9160	9160	0
551	20240624	110500	30760520	9160	9160	9160	9160	0
552	20240624	110400	30760520	9160	9160	9160	9160	0
553	20240624	110300	30760520	9160	9160	9160	9160	0
554	20240624	110200	30760520	9160	9160	9160	9160	0
555	20240624	110100	30760520	9160	9160	9160	9160	0
556	20240624	110000	30760520	9160	9160	9160	9160	0
557	20240624	105900	30760520	9160	9160	9160	9160	0
558	20240624	105800	30760520	9160	9160	9160	9160	0
559	20240624	105700	30760520	9160	9160	9160	9160	5
560	20240624	105600	30714720	9160	9160	9160	9160	0
561	20240624	105500	30714720	9160	9160	9160	9160	0
562	20240624	105400	30714720	9160	9160	9160	9160	2
563	20240624	105300	30696400	9130	9130	9160	9130	135
564	20240624	105200	29463820	9130	9130	9130	9130	0
565	20240624	105100	29463820	9130	9130	9130	9130	1
566	20240624	105000	29454690	9130	9140	9140	9130	176
567	20240624	104900	27846610	9170	9150	9170	9150	42
568	20240624	104800	27462270	9140	9140	9140	9140	500
569	20240624	104700	22892270	9150	9150	9150	9150	18
570	20240624	104600	22727570	9150	9150	9150	9150	0
571	20240624	104500	22727570	9150	9150	9150	9150	0
572	20240624	104400	22727570	9150	9150	9150	9150	0
573	20240624	104300	22727570	9150	9150	9150	9150	0
574	20240624	104200	22727570	9150	9150	9150	9150	0
575	20240624	104100	22727570	9150	9150	9150	9150	0
576	20240624	104000	22727570	9150	9150	9150	9150	0
577	20240624	103900	22727570	9150	9150	9150	9150	0
578	20240624	103800	22727570	9150	9150	9150	9150	0
579	20240624	103700	22727570	9150	9150	9150	9150	0
580	20240624	103600	22727570	9150	9150	9150	9150	0
581	20240624	103500	22727570	9150	9150	9150	9150	0
582	20240624	103400	22727570	9150	9150	9150	9150	32
583	20240624	103300	22434770	9180	9180	9180	9180	1
584	20240624	103200	22425590	9180	9180	9180	9180	11
585	20240624	103100	22324610	9190	9190	9190	9190	0
586	20240624	103000	22324610	9190	9190	9190	9190	0
587	20240624	102900	22324610	9190	9190	9190	9190	0
588	20240624	102800	22324610	9190	9190	9190	9190	0
589	20240624	102700	22324610	9190	9190	9190	9190	3
590	20240624	102600	22297040	9190	9190	9190	9190	0
591	20240624	102500	22297040	9190	9190	9190	9190	3
592	20240624	102400	22269470	9190	9190	9190	9190	0
593	20240624	102300	22269470	9190	9190	9190	9190	2
594	20240624	102200	22251090	9190	9190	9190	9190	0
595	20240624	102100	22251090	9190	9190	9190	9190	0
596	20240624	102000	22251090	9190	9190	9190	9190	0
597	20240624	101900	22251090	9190	9190	9190	9190	0
598	20240624	101800	22251090	9190	9190	9190	9190	0
599	20240624	101700	22251090	9190	9190	9190	9190	0
600	20240624	101600	22251090	9190	9190	9190	9190	0
601	20240624	101500	22251090	9190	9190	9190	9190	0
602	20240624	101400	22251090	9190	9190	9190	9190	0
603	20240624	101300	22251090	9190	9190	9190	9190	0
604	20240624	101200	22251090	9190	9190	9190	9190	0
605	20240624	101100	22251090	9190	9190	9190	9190	0
606	20240624	101000	22251090	9190	9190	9190	9190	0
607	20240624	100900	22251090	9190	9190	9190	9190	0
608	20240624	100800	22251090	9190	9190	9190	9190	0
609	20240624	100700	22251090	9190	9190	9190	9190	0
610	20240624	100600	22251090	9190	9190	9190	9190	0
611	20240624	100500	22251090	9190	9190	9190	9190	0
612	20240624	100400	22251090	9190	9190	9190	9190	0
613	20240624	100300	22251090	9190	9190	9190	9190	0
614	20240624	100200	22251090	9190	9190	9190	9190	1
615	20240624	100100	22241900	9140	9140	9140	9140	0
616	20240624	100000	22241900	9140	9140	9140	9140	0
617	20240624	095900	22241900	9140	9160	9160	9140	112
618	20240624	095800	21217160	9160	9160	9160	9160	0
619	20240624	095700	21217160	9160	9160	9160	9160	0
620	20240624	095600	21217160	9160	9160	9160	9160	260
621	20240624	095500	18835560	9160	9160	9160	9160	0
622	20240624	095400	18835560	9160	9160	9160	9160	0
623	20240624	095300	18835560	9160	9160	9160	9160	0
624	20240624	095200	18835560	9160	9160	9160	9160	20
625	20240624	095100	18652360	9160	9160	9160	9160	310
626	20240624	095000	15812760	9170	9170	9170	9170	0
627	20240624	094900	15812760	9170	9170	9170	9170	0
628	20240624	094800	15812760	9170	9170	9170	9170	0
629	20240624	094700	15812760	9170	9170	9170	9170	0
630	20240624	094600	15812760	9170	9170	9170	9170	85
631	20240624	094500	15033310	9170	9170	9170	9170	0
632	20240624	094400	15033310	9170	9170	9170	9170	92
633	20240624	094300	14189670	9170	9220	9220	9170	83
634	20240624	094200	13428510	9170	9180	9180	9170	70
635	20240624	094100	12786220	9240	9240	9240	9240	0
636	20240624	094000	12786220	9240	9230	9240	9230	45
637	20240624	093900	12370860	9230	9190	9230	9190	182
638	20240624	093800	10691630	9170	9170	9170	9170	10
639	20240624	093700	10599930	9170	9170	9170	9170	0
640	20240624	093600	10599930	9170	9170	9170	9170	0
641	20240624	093500	10599930	9170	9170	9170	9170	0
642	20240624	093400	10599930	9170	9170	9170	9170	0
643	20240624	093300	10599930	9170	9170	9170	9170	0
644	20240624	093200	10599930	9170	9170	9170	9170	20
645	20240624	093100	10416530	9170	9170	9170	9170	0
646	20240624	093000	10416530	9170	9170	9170	9170	0
647	20240624	092900	10416530	9170	9170	9170	9170	0
648	20240624	092800	10416530	9170	9170	9170	9170	1
649	20240624	092700	10407360	9160	9160	9160	9160	0
650	20240624	092600	10407360	9160	9160	9160	9160	0
651	20240624	092500	10407360	9160	9160	9160	9160	0
652	20240624	092400	10407360	9160	9160	9160	9160	98
653	20240624	092300	9509680	9160	9160	9160	9160	0
654	20240624	092200	9509680	9160	9160	9160	9160	5
655	20240624	092100	9463880	9160	9160	9160	9160	0
656	20240624	092000	9463880	9160	9160	9160	9160	0
657	20240624	091900	9463880	9160	9160	9160	9160	21
658	20240624	091800	9271520	9160	9160	9160	9160	0
659	20240624	091700	9271520	9160	9160	9160	9160	103
660	20240624	091600	8328040	9150	9150	9150	9150	0
661	20240624	091500	8328040	9150	9150	9150	9150	0
662	20240624	091400	8328040	9150	9150	9150	9150	35
663	20240624	091300	8007790	9150	9170	9170	9150	218
664	20240624	091200	6009900	9170	9170	9170	9170	0
665	20240624	091100	6009900	9170	9180	9180	9170	21
666	20240624	091000	5817280	9160	9160	9160	9160	0
667	20240624	090900	5817280	9160	9160	9160	9160	0
668	20240624	090800	5817280	9160	9160	9160	9160	0
669	20240624	090700	5817280	9160	9160	9160	9160	0
670	20240624	090600	5817280	9160	9170	9170	9160	23
671	20240624	090500	5606590	9170	9220	9220	9170	266
672	20240624	090400	3161410	9270	9270	9270	9270	10
673	20240624	090300	3068710	9200	9200	9200	9200	260
674	20240624	090200	676710	9270	9270	9270	9270	0
675	20240624	090100	676710	9270	9270	9270	9270	0
676	20240624	090000	676710	9270	9270	9270	9270	73