KissMeData/109080/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201400	108715600	9230	9230	9230	9230	61
3	20240625	201300	108715600	9230	9230	9230	9230	0
4	20240625	201200	108715600	9230	9230	9230	9230	0
5	20240625	201100	108715600	9230	9230	9230	9230	0
6	20240625	201000	108715600	9230	9230	9230	9230	0
7	20240625	200900	108715600	9230	9230	9230	9230	0
8	20240625	200800	108715600	9230	9230	9230	9230	0
9	20240625	200700	108715600	9230	9230	9230	9230	0
10	20240625	200600	108715600	9230	9230	9230	9230	0
11	20240625	200500	108715600	9230	9230	9230	9230	0
12	20240625	200400	108715600	9230	9230	9230	9230	0
13	20240625	200300	108715600	9230	9230	9230	9230	0
14	20240625	200200	108715600	9230	9230	9230	9230	0
15	20240625	200100	108715600	9230	9230	9230	9230	0
16	20240625	200000	108715600	9230	9230	9230	9230	0
17	20240625	195900	108715600	9230	9230	9230	9230	0
18	20240625	195800	108715600	9230	9230	9230	9230	0
19	20240625	195700	108715600	9230	9230	9230	9230	0
20	20240625	195600	108715600	9230	9230	9230	9230	0
21	20240625	195500	108715600	9230	9230	9230	9230	0
22	20240625	195400	108715600	9230	9230	9230	9230	0
23	20240625	195300	108715600	9230	9230	9230	9230	0
24	20240625	195200	108715600	9230	9230	9230	9230	0
25	20240625	195100	108715600	9230	9230	9230	9230	0
26	20240625	195000	108715600	9230	9230	9230	9230	0
27	20240625	194900	108715600	9230	9230	9230	9230	0
28	20240625	194800	108715600	9230	9230	9230	9230	0
29	20240625	194700	108715600	9230	9230	9230	9230	0
30	20240625	194600	108715600	9230	9230	9230	9230	0
31	20240625	194500	108715600	9230	9230	9230	9230	0
32	20240625	194400	108715600	9230	9230	9230	9230	61
33	20240625	194300	108715600	9230	9230	9230	9230	0
34	20240625	194200	108715600	9230	9230	9230	9230	0
35	20240625	194100	108715600	9230	9230	9230	9230	0
36	20240625	194000	108715600	9230	9230	9230	9230	0
37	20240625	193900	108715600	9230	9230	9230	9230	0
38	20240625	193800	108715600	9230	9230	9230	9230	0
39	20240625	193700	108715600	9230	9230	9230	9230	0
40	20240625	193600	108715600	9230	9230	9230	9230	0
41	20240625	193500	108715600	9230	9230	9230	9230	0
42	20240625	193400	108715600	9230	9230	9230	9230	0
43	20240625	193300	108715600	9230	9230	9230	9230	0
44	20240625	193200	108715600	9230	9230	9230	9230	0
45	20240625	193100	108715600	9230	9230	9230	9230	0
46	20240625	193000	108715600	9230	9230	9230	9230	0
47	20240625	192900	108715600	9230	9230	9230	9230	0
48	20240625	192800	108715600	9230	9230	9230	9230	0
49	20240625	192700	108715600	9230	9230	9230	9230	0
50	20240625	192600	108715600	9230	9230	9230	9230	0
51	20240625	192500	108715600	9230	9230	9230	9230	0
52	20240625	192400	108715600	9230	9230	9230	9230	0
53	20240625	192300	108715600	9230	9230	9230	9230	0
54	20240625	192200	108715600	9230	9230	9230	9230	0
55	20240625	192100	108715600	9230	9230	9230	9230	0
56	20240625	192000	108715600	9230	9230	9230	9230	0
57	20240625	191900	108715600	9230	9230	9230	9230	0
58	20240625	191800	108715600	9230	9230	9230	9230	0
59	20240625	191700	108715600	9230	9230	9230	9230	0
60	20240625	191600	108715600	9230	9230	9230	9230	0
61	20240625	191500	108715600	9230	9230	9230	9230	0
62	20240625	191400	108715600	9230	9230	9230	9230	61
63	20240625	191300	108715600	9230	9230	9230	9230	0
64	20240625	191200	108715600	9230	9230	9230	9230	0
65	20240625	191100	108715600	9230	9230	9230	9230	0
66	20240625	191000	108715600	9230	9230	9230	9230	0
67	20240625	190900	108715600	9230	9230	9230	9230	0
68	20240625	190800	108715600	9230	9230	9230	9230	0
69	20240625	190700	108715600	9230	9230	9230	9230	0
70	20240625	190600	108715600	9230	9230	9230	9230	0
71	20240625	190500	108715600	9230	9230	9230	9230	0
72	20240625	190400	108715600	9230	9230	9230	9230	0
73	20240625	190300	108715600	9230	9230	9230	9230	0
74	20240625	190200	108715600	9230	9230	9230	9230	0
75	20240625	190100	108715600	9230	9230	9230	9230	0
76	20240625	190000	108715600	9230	9230	9230	9230	0
77	20240625	185900	108715600	9230	9230	9230	9230	0
78	20240625	185800	108715600	9230	9230	9230	9230	0
79	20240625	185700	108715600	9230	9230	9230	9230	0
80	20240625	185600	108715600	9230	9230	9230	9230	0
81	20240625	185500	108715600	9230	9230	9230	9230	0
82	20240625	185400	108715600	9230	9230	9230	9230	0
83	20240625	185300	108715600	9230	9230	9230	9230	0
84	20240625	185200	108715600	9230	9230	9230	9230	0
85	20240625	185100	108715600	9230	9230	9230	9230	0
86	20240625	185000	108715600	9230	9230	9230	9230	0
87	20240625	184900	108715600	9230	9230	9230	9230	0
88	20240625	184800	108715600	9230	9230	9230	9230	0
89	20240625	184700	108715600	9230	9230	9230	9230	0
90	20240625	184600	108715600	9230	9230	9230	9230	0
91	20240625	184500	108715600	9230	9230	9230	9230	0
92	20240625	184400	108715600	9230	9230	9230	9230	61
93	20240625	184300	108715600	9230	9230	9230	9230	0
94	20240625	184200	108715600	9230	9230	9230	9230	0
95	20240625	184100	108715600	9230	9230	9230	9230	0
96	20240625	184000	108715600	9230	9230	9230	9230	0
97	20240625	183900	108715600	9230	9230	9230	9230	0
98	20240625	183800	108715600	9230	9230	9230	9230	0
99	20240625	183700	108715600	9230	9230	9230	9230	0
100	20240625	183600	108715600	9230	9230	9230	9230	0
101	20240625	183500	108715600	9230	9230	9230	9230	0
102	20240625	183400	108715600	9230	9230	9230	9230	0
103	20240625	183300	108715600	9230	9230	9230	9230	0
104	20240625	183200	108715600	9230	9230	9230	9230	0
105	20240625	183100	108715600	9230	9230	9230	9230	0
106	20240625	183000	108715600	9230	9230	9230	9230	0
107	20240625	182900	108715600	9230	9230	9230	9230	0
108	20240625	182800	108715600	9230	9230	9230	9230	0
109	20240625	182700	108715600	9230	9230	9230	9230	0
110	20240625	182600	108715600	9230	9230	9230	9230	0
111	20240625	182500	108715600	9230	9230	9230	9230	0
112	20240625	182400	108715600	9230	9230	9230	9230	0
113	20240625	182300	108715600	9230	9230	9230	9230	0
114	20240625	182200	108715600	9230	9230	9230	9230	0
115	20240625	182100	108715600	9230	9230	9230	9230	0
116	20240625	182000	108715600	9230	9230	9230	9230	0
117	20240625	181900	108715600	9230	9230	9230	9230	0
118	20240625	181800	108715600	9230	9230	9230	9230	0
119	20240625	181700	108715600	9230	9230	9230	9230	0
120	20240625	181600	108715600	9230	9230	9230	9230	0
121	20240625	181500	108715600	9230	9230	9230	9230	0
122	20240625	181400	108715600	9230	9230	9230	9230	61
123	20240625	181300	108715600	9230	9230	9230	9230	0
124	20240625	181200	108715600	9230	9230	9230	9230	0
125	20240625	181100	108715600	9230	9230	9230	9230	0
126	20240625	181000	108715600	9230	9230	9230	9230	0
127	20240625	180900	108715600	9230	9230	9230	9230	0
128	20240625	180800	108715600	9230	9230	9230	9230	0
129	20240625	180700	108715600	9230	9230	9230	9230	0
130	20240625	180600	108715600	9230	9230	9230	9230	0
131	20240625	180500	108715600	9230	9230	9230	9230	0
132	20240625	180400	108715600	9230	9230	9230	9230	0
133	20240625	180300	108715600	9230	9230	9230	9230	0
134	20240625	180200	108715600	9230	9230	9230	9230	0
135	20240625	180100	108715600	9230	9230	9230	9230	0
136	20240625	180000	108715600	9230	9230	9230	9230	0
137	20240625	175900	108715600	9230	9230	9230	9230	0
138	20240625	175800	108715600	9230	9230	9230	9230	0
139	20240625	175700	108715600	9230	9230	9230	9230	0
140	20240625	175600	108715600	9230	9230	9230	9230	0
141	20240625	175500	108715600	9230	9230	9230	9230	0
142	20240625	175400	108715600	9230	9230	9230	9230	0
143	20240625	175300	108715600	9230	9230	9230	9230	0
144	20240625	175200	108715600	9230	9230	9230	9230	0
145	20240625	175100	108715600	9230	9230	9230	9230	0
146	20240625	175000	108715600	9230	9230	9230	9230	0
147	20240625	174900	108715600	9230	9230	9230	9230	0
148	20240625	174800	108715600	9230	9230	9230	9230	0
149	20240625	174700	108715600	9230	9230	9230	9230	0
150	20240625	174600	108715600	9230	9230	9230	9230	0
151	20240625	174500	108715600	9230	9230	9230	9230	0
152	20240625	174400	108715600	9230	9230	9230	9230	61
153	20240625	174300	108715600	9230	9230	9230	9230	0
154	20240625	174200	108715600	9230	9230	9230	9230	0
155	20240625	174100	108715600	9230	9230	9230	9230	0
156	20240625	174000	108715600	9230	9230	9230	9230	0
157	20240625	173900	108715600	9230	9230	9230	9230	0
158	20240625	173800	108715600	9230	9230	9230	9230	0
159	20240625	173700	108715600	9230	9230	9230	9230	0
160	20240625	173600	108715600	9230	9230	9230	9230	0
161	20240625	173500	108715600	9230	9230	9230	9230	0
162	20240625	173400	108715600	9230	9230	9230	9230	0
163	20240625	173300	108715600	9230	9230	9230	9230	0
164	20240625	173200	108715600	9230	9230	9230	9230	0
165	20240625	173100	108715600	9230	9230	9230	9230	0
166	20240625	173000	108715600	9230	9230	9230	9230	0
167	20240625	172900	108715600	9230	9230	9230	9230	0
168	20240625	172800	108715600	9230	9230	9230	9230	0
169	20240625	172700	108715600	9230	9230	9230	9230	0
170	20240625	172600	108715600	9230	9230	9230	9230	0
171	20240625	172500	108715600	9230	9230	9230	9230	0
172	20240625	172400	108715600	9230	9230	9230	9230	0
173	20240625	172300	108715600	9230	9230	9230	9230	0
174	20240625	172200	108715600	9230	9230	9230	9230	0
175	20240625	172100	108715600	9230	9230	9230	9230	0
176	20240625	172000	108715600	9230	9230	9230	9230	0
177	20240625	171900	108715600	9230	9230	9230	9230	0
178	20240625	171800	108715600	9230	9230	9230	9230	0
179	20240625	171700	108715600	9230	9230	9230	9230	0
180	20240625	171600	108715600	9230	9230	9230	9230	0
181	20240625	171500	108715600	9230	9230	9230	9230	0
182	20240625	171400	108715600	9230	9230	9230	9230	61
183	20240625	171300	108715600	9230	9230	9230	9230	0
184	20240625	171200	108715600	9230	9230	9230	9230	0
185	20240625	171100	108715600	9230	9230	9230	9230	0
186	20240625	171000	108715600	9230	9230	9230	9230	0
187	20240625	170900	108715600	9230	9230	9230	9230	0
188	20240625	170800	108715600	9230	9230	9230	9230	0
189	20240625	170700	108715600	9230	9230	9230	9230	0
190	20240625	170600	108715600	9230	9230	9230	9230	0
191	20240625	170500	108715600	9230	9230	9230	9230	0
192	20240625	170400	108715600	9230	9230	9230	9230	0
193	20240625	170300	108715600	9230	9230	9230	9230	0
194	20240625	170200	108715600	9230	9230	9230	9230	0
195	20240625	170100	108715600	9230	9230	9230	9230	0
196	20240625	170000	108715600	9230	9230	9230	9230	0
197	20240625	165900	108715600	9230	9230	9230	9230	0
198	20240625	165800	108715600	9230	9230	9230	9230	0
199	20240625	165700	108715600	9230	9230	9230	9230	0
200	20240625	165600	108715600	9230	9230	9230	9230	0
201	20240625	165500	108715600	9230	9230	9230	9230	0
202	20240625	165400	108715600	9230	9230	9230	9230	0
203	20240625	165300	108715600	9230	9230	9230	9230	0
204	20240625	165200	108715600	9230	9230	9230	9230	0
205	20240625	165100	108715600	9230	9230	9230	9230	0
206	20240625	165000	108715600	9230	9230	9230	9230	0
207	20240625	164900	108715600	9230	9230	9230	9230	0
208	20240625	164800	108715600	9230	9230	9230	9230	0
209	20240625	164700	108715600	9230	9230	9230	9230	0
210	20240625	164600	108715600	9230	9230	9230	9230	0
211	20240625	164500	108715600	9230	9230	9230	9230	0
212	20240625	164400	108715600	9230	9230	9230	9230	61
213	20240625	164300	108715600	9230	9230	9230	9230	0
214	20240625	164200	108715600	9230	9230	9230	9230	0
215	20240625	164100	108715600	9230	9230	9230	9230	0
216	20240625	164000	108715600	9230	9230	9230	9230	0
217	20240625	163900	108715600	9230	9230	9230	9230	0
218	20240625	163800	108715600	9230	9230	9230	9230	0
219	20240625	163700	108715600	9230	9230	9230	9230	0
220	20240625	163600	108715600	9230	9230	9230	9230	0
221	20240625	163500	108715600	9230	9230	9230	9230	0
222	20240625	163400	108715600	9230	9230	9230	9230	0
223	20240625	163300	108715600	9230	9230	9230	9230	0
224	20240625	163200	108715600	9230	9230	9230	9230	0
225	20240625	163100	108715600	9230	9230	9230	9230	0
226	20240625	163000	108715600	9230	9230	9230	9230	0
227	20240625	162900	108715600	9230	9230	9230	9230	0
228	20240625	162800	108715600	9230	9230	9230	9230	0
229	20240625	162700	108715600	9230	9230	9230	9230	0
230	20240625	162600	108715600	9230	9230	9230	9230	0
231	20240625	162500	108715600	9230	9230	9230	9230	0
232	20240625	162400	108715600	9230	9230	9230	9230	0
233	20240625	162300	108715600	9230	9230	9230	9230	0
234	20240625	162200	108715600	9230	9230	9230	9230	0
235	20240625	162100	108715600	9230	9230	9230	9230	0
236	20240625	162000	108715600	9230	9230	9230	9230	0
237	20240625	161900	108715600	9230	9230	9230	9230	0
238	20240625	161800	108715600	9230	9230	9230	9230	0
239	20240625	161700	108715600	9230	9230	9230	9230	0
240	20240625	161600	108715600	9230	9230	9230	9230	0
241	20240625	161500	108715600	9230	9230	9230	9230	0
242	20240625	161400	108715600	9230	9230	9230	9230	61
243	20240625	161300	108715600	9230	9230	9230	9230	0
244	20240625	161200	108715600	9230	9230	9230	9230	0
245	20240625	161100	108715600	9230	9230	9230	9230	0
246	20240625	161000	108715600	9230	9230	9230	9230	0
247	20240625	160900	108715600	9230	9230	9230	9230	0
248	20240625	160800	108715600	9230	9230	9230	9230	0
249	20240625	160700	108715600	9230	9230	9230	9230	0
250	20240625	160600	108715600	9230	9230	9230	9230	0
251	20240625	160500	108715600	9230	9230	9230	9230	0
252	20240625	160400	108715600	9230	9230	9230	9230	0
253	20240625	160300	108715600	9230	9230	9230	9230	0
254	20240625	160200	108715600	9230	9230	9230	9230	0
255	20240625	160100	108715600	9230	9230	9230	9230	0
256	20240625	160000	108715600	9230	9230	9230	9230	0
257	20240625	155900	108715600	9230	9230	9230	9230	0
258	20240625	155800	108715600	9230	9230	9230	9230	0
259	20240625	155700	108715600	9230	9230	9230	9230	0
260	20240625	155600	108715600	9230	9230	9230	9230	0
261	20240625	155500	108715600	9230	9230	9230	9230	0
262	20240625	155400	108715600	9230	9230	9230	9230	0
263	20240625	155300	108715600	9230	9230	9230	9230	0
264	20240625	155200	108715600	9230	9230	9230	9230	0
265	20240625	155100	108715600	9230	9230	9230	9230	0
266	20240625	155000	108715600	9230	9230	9230	9230	0
267	20240625	154900	108715600	9230	9230	9230	9230	0
268	20240625	154800	108715600	9230	9230	9230	9230	0
269	20240625	154700	108715600	9230	9230	9230	9230	0
270	20240625	154600	108715600	9230	9230	9230	9230	0
271	20240625	154500	108715600	9230	9230	9230	9230	0
272	20240625	154400	108715600	9230	9230	9230	9230	61
273	20240625	154300	108715600	9230	9230	9230	9230	0
274	20240625	154200	108715600	9230	9230	9230	9230	0
275	20240625	154100	108715600	9230	9230	9230	9230	0
276	20240625	154000	108715600	9230	9230	9230	9230	0
277	20240625	153900	108715600	9230	9230	9230	9230	0
278	20240625	153800	108715600	9230	9230	9230	9230	0
279	20240625	153700	108715600	9230	9230	9230	9230	0
280	20240625	153600	108715600	9230	9230	9230	9230	0
281	20240625	153500	108715600	9230	9230	9230	9230	0
282	20240625	153400	108715600	9230	9230	9230	9230	0
283	20240625	153300	108715600	9230	9230	9230	9230	0
284	20240625	153200	108715600	9230	9230	9230	9230	0
285	20240625	153100	108715600	9230	9230	9230	9230	0
286	20240625	153000	108715600	9230	9230	9230	9230	61
287	20240625	152900	108152570	9220	9220	9220	9220	0
288	20240625	152800	108152570	9220	9220	9220	9220	0
289	20240625	152700	108152570	9220	9220	9220	9220	0
290	20240625	152600	108152570	9220	9220	9220	9220	0
291	20240625	152500	108152570	9220	9220	9220	9220	0
292	20240625	152400	108152570	9220	9220	9220	9220	0
293	20240625	152300	108152570	9220	9220	9220	9220	0
294	20240625	152200	108152570	9220	9220	9220	9220	0
295	20240625	152100	108152570	9220	9220	9220	9220	0
296	20240625	152000	108152570	9220	9220	9220	9220	0
297	20240625	151900	108152570	9220	9210	9220	9210	264
298	20240625	151800	105718730	9230	9230	9230	9230	0
299	20240625	151700	105718730	9230	9230	9230	9230	0
300	20240625	151600	105718730	9230	9200	9230	9200	72
301	20240625	151500	105055820	9230	9230	9230	9230	0
302	20240625	151400	105055820	9230	9230	9230	9230	0
303	20240625	151300	105055820	9230	9230	9230	9230	0
304	20240625	151200	105055820	9230	9230	9230	9230	0
305	20240625	151100	105055820	9230	9230	9230	9230	8
306	20240625	151000	104981980	9190	9190	9190	9190	0
307	20240625	150900	104981980	9190	9190	9190	9190	37
308	20240625	150800	104641950	9190	9190	9190	9190	0
309	20240625	150700	104641950	9190	9180	9230	9180	160
310	20240625	150600	103172100	9180	9190	9190	9180	322
311	20240625	150500	100215560	9200	9200	9200	9200	0
312	20240625	150400	100215560	9200	9200	9200	9200	0
313	20240625	150300	100215560	9200	9200	9200	9200	0
314	20240625	150200	100215560	9200	9200	9200	9200	0
315	20240625	150100	100215560	9200	9200	9200	9200	0
316	20240625	150000	100215560	9200	9200	9200	9200	0
317	20240625	145900	100215560	9200	9200	9200	9200	43
318	20240625	145800	99819960	9200	9200	9200	9200	0
319	20240625	145700	99819960	9200	9200	9200	9200	0
320	20240625	145600	99819960	9200	9200	9200	9200	14
321	20240625	145500	99691160	9240	9240	9240	9240	0
322	20240625	145400	99691160	9240	9240	9240	9240	0
323	20240625	145300	99691160	9240	9240	9240	9240	0
324	20240625	145200	99691160	9240	9240	9240	9240	0
325	20240625	145100	99691160	9240	9240	9240	9240	0
326	20240625	145000	99691160	9240	9240	9240	9240	0
327	20240625	144900	99691160	9240	9240	9240	9240	0
328	20240625	144800	99691160	9240	9240	9240	9240	0
329	20240625	144700	99691160	9240	9240	9240	9240	0
330	20240625	144600	99691160	9240	9240	9240	9240	0
331	20240625	144500	99691160	9240	9240	9240	9240	0
332	20240625	144400	99691160	9240	9240	9240	9240	0
333	20240625	144300	99691160	9240	9240	9240	9240	0
334	20240625	144200	99691160	9240	9240	9240	9240	0
335	20240625	144100	99691160	9240	9240	9240	9240	0
336	20240625	144000	99691160	9240	9240	9240	9240	0
337	20240625	143900	99691160	9240	9240	9240	9240	0
338	20240625	143800	99691160	9240	9240	9240	9240	0
339	20240625	143700	99691160	9240	9240	9240	9240	0
340	20240625	143600	99691160	9240	9240	9240	9240	0
341	20240625	143500	99691160	9240	9240	9240	9240	0
342	20240625	143400	99691160	9240	9240	9240	9240	0
343	20240625	143300	99691160	9240	9240	9240	9240	0
344	20240625	143200	99691160	9240	9240	9240	9240	0
345	20240625	143100	99691160	9240	9240	9240	9240	0
346	20240625	143000	99691160	9240	9240	9240	9240	0
347	20240625	142900	99691160	9240	9240	9240	9240	0
348	20240625	142800	99691160	9240	9240	9240	9240	0
349	20240625	142700	99691160	9240	9240	9240	9240	0
350	20240625	142600	99691160	9240	9240	9240	9240	0
351	20240625	142500	99691160	9240	9240	9240	9240	0
352	20240625	142400	99691160	9240	9240	9240	9240	0
353	20240625	142300	99691160	9240	9240	9240	9240	1
354	20240625	142200	99681920	9190	9210	9210	9190	300
355	20240625	142100	96923980	9240	9240	9240	9240	0
356	20240625	142000	96923980	9240	9240	9240	9240	0
357	20240625	141900	96923980	9240	9240	9240	9240	0
358	20240625	141800	96923980	9240	9240	9240	9240	0
359	20240625	141700	96923980	9240	9240	9240	9240	0
360	20240625	141600	96923980	9240	9240	9240	9240	0
361	20240625	141500	96923980	9240	9240	9240	9240	0
362	20240625	141400	96923980	9240	9240	9240	9240	0
363	20240625	141300	96923980	9240	9240	9240	9240	0
364	20240625	141200	96923980	9240	9240	9240	9240	0
365	20240625	141100	96923980	9240	9240	9240	9240	0
366	20240625	141000	96923980	9240	9240	9240	9240	0
367	20240625	140900	96923980	9240	9240	9240	9240	0
368	20240625	140800	96923980	9240	9240	9240	9240	0
369	20240625	140700	96923980	9240	9240	9240	9240	5
370	20240625	140600	96877780	9250	9250	9250	9250	0
371	20240625	140500	96877780	9250	9250	9250	9250	0
372	20240625	140400	96877780	9250	9250	9250	9250	0
373	20240625	140300	96877780	9250	9250	9250	9250	0
374	20240625	140200	96877780	9250	9250	9250	9250	0
375	20240625	140100	96877780	9250	9250	9250	9250	0
376	20240625	140000	96877780	9250	9250	9250	9250	0
377	20240625	135900	96877780	9250	9250	9250	9250	0
378	20240625	135800	96877780	9250	9250	9250	9250	0
379	20240625	135700	96877780	9250	9250	9250	9250	0
380	20240625	135600	96877780	9250	9250	9250	9250	0
381	20240625	135500	96877780	9250	9250	9250	9250	0
382	20240625	135400	96877780	9250	9250	9250	9250	0
383	20240625	135300	96877780	9250	9250	9250	9250	0
384	20240625	135200	96877780	9250	9250	9250	9250	0
385	20240625	135100	96877780	9250	9200	9250	9200	524
386	20240625	135000	92056830	9200	9180	9200	9180	837
387	20240625	134900	84359760	9180	9170	9180	9170	55
388	20240625	134800	83855080	9170	9180	9180	9170	82
389	20240625	134700	83102370	9180	9180	9180	9180	136
390	20240625	134600	81853890	9180	9180	9180	9180	0
391	20240625	134500	81853890	9180	9180	9180	9180	0
392	20240625	134400	81853890	9180	9180	9180	9180	0
393	20240625	134300	81853890	9180	9180	9180	9180	0
394	20240625	134200	81853890	9180	9180	9180	9180	0
395	20240625	134100	81853890	9180	9180	9180	9180	0
396	20240625	134000	81853890	9180	9180	9180	9180	0
397	20240625	133900	81853890	9180	9180	9180	9180	0
398	20240625	133800	81853890	9180	9180	9180	9180	0
399	20240625	133700	81853890	9180	9180	9180	9180	0
400	20240625	133600	81853890	9180	9180	9180	9180	0
401	20240625	133500	81853890	9180	9180	9180	9180	0
402	20240625	133400	81853890	9180	9180	9180	9180	0
403	20240625	133300	81853890	9180	9180	9180	9180	0
404	20240625	133200	81853890	9180	9180	9180	9180	0
405	20240625	133100	81853890	9180	9180	9180	9180	0
406	20240625	133000	81853890	9180	9180	9180	9180	0
407	20240625	132900	81853890	9180	9180	9180	9180	0
408	20240625	132800	81853890	9180	9180	9180	9180	0
409	20240625	132700	81853890	9180	9180	9180	9180	0
410	20240625	132600	81853890	9180	9180	9180	9180	0
411	20240625	132500	81853890	9180	9180	9180	9180	0
412	20240625	132400	81853890	9180	9180	9180	9180	0
413	20240625	132300	81853890	9180	9180	9180	9180	57
414	20240625	132200	81330630	9170	9180	9190	9170	293
415	20240625	132100	78642820	9180	9180	9180	9180	0
416	20240625	132000	78642820	9180	9180	9180	9180	0
417	20240625	131900	78642820	9180	9180	9180	9180	34
418	20240625	131800	78330700	9180	9180	9180	9180	0
419	20240625	131700	78330700	9180	9180	9180	9180	0
420	20240625	131600	78330700	9180	9180	9180	9180	0
421	20240625	131500	78330700	9180	9180	9180	9180	0
422	20240625	131400	78330700	9180	9180	9180	9180	0
423	20240625	131300	78330700	9180	9180	9180	9180	0
424	20240625	131200	78330700	9180	9180	9180	9180	0
425	20240625	131100	78330700	9180	9180	9180	9180	0
426	20240625	131000	78330700	9180	9180	9180	9180	3
427	20240625	130900	78303160	9160	9160	9160	9160	18
428	20240625	130800	78138280	9160	9170	9170	9160	667
429	20240625	130700	72026330	9180	9180	9180	9180	0
430	20240625	130600	72026330	9180	9180	9180	9180	30
431	20240625	130500	71750930	9180	9180	9180	9180	0
432	20240625	130400	71750930	9180	9180	9180	9180	0
433	20240625	130300	71750930	9180	9180	9180	9180	0
434	20240625	130200	71750930	9180	9180	9180	9180	0
435	20240625	130100	71750930	9180	9180	9180	9180	0
436	20240625	130000	71750930	9180	9180	9180	9180	0
437	20240625	125900	71750930	9180	9180	9180	9180	0
438	20240625	125800	71750930	9180	9180	9180	9180	0
439	20240625	125700	71750930	9180	9180	9180	9180	0
440	20240625	125600	71750930	9180	9180	9180	9180	0
441	20240625	125500	71750930	9180	9180	9180	9180	0
442	20240625	125400	71750930	9180	9180	9180	9180	0
443	20240625	125300	71750930	9180	9180	9180	9180	109
444	20240625	125200	70750310	9170	9170	9170	9170	0
445	20240625	125100	70750310	9170	9170	9170	9170	0
446	20240625	125000	70750310	9170	9170	9170	9170	0
447	20240625	124900	70750310	9170	9170	9170	9170	20
448	20240625	124800	70566910	9170	9170	9170	9170	0
449	20240625	124700	70566910	9170	9170	9170	9170	0
450	20240625	124600	70566910	9170	9170	9170	9170	0
451	20240625	124500	70566910	9170	9170	9170	9170	0
452	20240625	124400	70566910	9170	9170	9170	9170	0
453	20240625	124300	70566910	9170	9170	9170	9170	0
454	20240625	124200	70566910	9170	9170	9170	9170	0
455	20240625	124100	70566910	9170	9170	9170	9170	0
456	20240625	124000	70566910	9170	9170	9170	9170	0
457	20240625	123900	70566910	9170	9170	9170	9170	20
458	20240625	123800	70383510	9170	9170	9170	9170	0
459	20240625	123700	70383510	9170	9170	9170	9170	0
460	20240625	123600	70383510	9170	9170	9170	9170	0
461	20240625	123500	70383510	9170	9170	9170	9170	0
462	20240625	123400	70383510	9170	9170	9170	9170	70
463	20240625	123300	69741610	9190	9190	9190	9190	0
464	20240625	123200	69741610	9190	9190	9190	9190	0
465	20240625	123100	69741610	9190	9190	9190	9190	0
466	20240625	123000	69741610	9190	9190	9190	9190	0
467	20240625	122900	69741610	9190	9190	9190	9190	0
468	20240625	122800	69741610	9190	9190	9190	9190	0
469	20240625	122700	69741610	9190	9190	9190	9190	0
470	20240625	122600	69741610	9190	9180	9190	9180	198
471	20240625	122500	67923950	9180	9180	9180	9180	57
472	20240625	122400	67400690	9160	9160	9160	9160	0
473	20240625	122300	67400690	9160	9160	9160	9160	0
474	20240625	122200	67400690	9160	9160	9160	9160	0
475	20240625	122100	67400690	9160	9160	9160	9160	179
476	20240625	122000	65761050	9160	9160	9160	9160	0
477	20240625	121900	65761050	9160	9160	9160	9160	20
478	20240625	121800	65577850	9160	9160	9160	9160	15
479	20240625	121700	65440450	9160	9160	9160	9160	0
480	20240625	121600	65440450	9160	9160	9160	9160	0
481	20240625	121500	65440450	9160	9160	9160	9160	1
482	20240625	121400	65431290	9160	9160	9160	9160	0
483	20240625	121300	65431290	9160	9160	9160	9160	0
484	20240625	121200	65431290	9160	9160	9160	9160	0
485	20240625	121100	65431290	9160	9160	9160	9160	0
486	20240625	121000	65431290	9160	9160	9160	9160	0
487	20240625	120900	65431290	9160	9160	9160	9160	20
488	20240625	120800	65248090	9160	9160	9160	9160	1
489	20240625	120700	65238930	9180	9180	9180	9180	0
490	20240625	120600	65238930	9180	9180	9180	9180	0
491	20240625	120500	65238930	9180	9180	9180	9180	0
492	20240625	120400	65238930	9180	9180	9180	9180	0
493	20240625	120300	65238930	9180	9180	9180	9180	0
494	20240625	120200	65238930	9180	9180	9180	9180	0
495	20240625	120100	65238930	9180	9180	9180	9180	0
496	20240625	120000	65238930	9180	9180	9180	9180	0
497	20240625	115900	65238930	9180	9180	9180	9180	0
498	20240625	115800	65238930	9180	9180	9180	9180	0
499	20240625	115700	65238930	9180	9180	9180	9180	12
500	20240625	115600	65128770	9160	9160	9160	9160	0
501	20240625	115500	65128770	9160	9160	9160	9160	11
502	20240625	115400	65028010	9180	9180	9180	9180	0
503	20240625	115300	65028010	9180	9180	9180	9180	0
504	20240625	115200	65028010	9180	9180	9180	9180	1
505	20240625	115100	65018830	9180	9180	9180	9180	0
506	20240625	115000	65018830	9180	9180	9180	9180	0
507	20240625	114900	65018830	9180	9180	9180	9180	0
508	20240625	114800	65018830	9180	9180	9180	9180	0
509	20240625	114700	65018830	9180	9180	9180	9180	22
510	20240625	114600	64816870	9180	9180	9180	9180	0
511	20240625	114500	64816870	9180	9180	9180	9180	0
512	20240625	114400	64816870	9180	9180	9180	9180	0
513	20240625	114300	64816870	9180	9180	9180	9180	0
514	20240625	114200	64816870	9180	9180	9180	9180	0
515	20240625	114100	64816870	9180	9180	9180	9180	0
516	20240625	114000	64816870	9180	9180	9180	9180	1
517	20240625	113900	64807690	9190	9190	9190	9190	0
518	20240625	113800	64807690	9190	9190	9190	9190	0
519	20240625	113700	64807690	9190	9190	9190	9190	0
520	20240625	113600	64807690	9190	9190	9190	9190	0
521	20240625	113500	64807690	9190	9160	9190	9160	103
522	20240625	113400	63864150	9160	9190	9190	9160	231
523	20240625	113300	61748100	9150	9160	9160	9150	303
524	20240625	113200	58975640	9190	9190	9190	9190	0
525	20240625	113100	58975640	9190	9190	9190	9190	0
526	20240625	113000	58975640	9190	9190	9190	9190	0
527	20240625	112900	58975640	9190	9190	9190	9190	0
528	20240625	112800	58975640	9190	9190	9190	9190	0
529	20240625	112700	58975640	9190	9190	9190	9190	0
530	20240625	112600	58975640	9190	9190	9190	9190	0
531	20240625	112500	58975640	9190	9190	9190	9190	0
532	20240625	112400	58975640	9190	9190	9190	9190	0
533	20240625	112300	58975640	9190	9190	9190	9190	0
534	20240625	112200	58975640	9190	9190	9190	9190	0
535	20240625	112100	58975640	9190	9190	9190	9190	0
536	20240625	112000	58975640	9190	9190	9190	9190	2
537	20240625	111900	58957260	9180	9180	9180	9150	632
538	20240625	111800	53169150	9150	9150	9150	9150	355
539	20240625	111700	49920900	9180	9180	9180	9180	0
540	20240625	111600	49920900	9180	9180	9180	9180	0
541	20240625	111500	49920900	9180	9180	9180	9180	0
542	20240625	111400	49920900	9180	9180	9180	9180	0
543	20240625	111300	49920900	9180	9180	9180	9180	5
544	20240625	111200	49875000	9150	9150	9150	9150	216
545	20240625	111100	47898600	9190	9190	9190	9190	0
546	20240625	111000	47898600	9190	9190	9190	9190	0
547	20240625	110900	47898600	9190	9190	9190	9190	0
548	20240625	110800	47898600	9190	9190	9190	9190	0
549	20240625	110700	47898600	9190	9190	9190	9190	0
550	20240625	110600	47898600	9190	9190	9190	9190	0
551	20240625	110500	47898600	9190	9190	9190	9190	1
552	20240625	110400	47889410	9140	9140	9140	9140	0
553	20240625	110300	47889410	9140	9140	9140	9140	62
554	20240625	110200	47322730	9140	9140	9140	9140	235
555	20240625	110100	45174830	9140	9140	9140	9140	0
556	20240625	110000	45174830	9140	9140	9140	9140	0
557	20240625	105900	45174830	9140	9140	9140	9140	18
558	20240625	105800	45010310	9140	9140	9140	9140	0
559	20240625	105700	45010310	9140	9160	9160	9140	300
560	20240625	105600	42264590	9190	9190	9190	9190	0
561	20240625	105500	42264590	9190	9190	9190	9190	0
562	20240625	105400	42264590	9190	9190	9190	9190	0
563	20240625	105300	42264590	9190	9190	9190	9190	0
564	20240625	105200	42264590	9190	9190	9190	9190	0
565	20240625	105100	42264590	9190	9190	9190	9190	0
566	20240625	105000	42264590	9190	9160	9190	9160	163
567	20240625	104900	40771450	9160	9160	9160	9160	0
568	20240625	104800	40771450	9160	9160	9160	9160	0
569	20240625	104700	40771450	9160	9160	9160	9160	0
570	20240625	104600	40771450	9160	9140	9160	9140	77
571	20240625	104500	40067030	9130	9130	9130	9130	360
572	20240625	104400	36780230	9160	9160	9160	9160	5
573	20240625	104300	36734430	9110	9130	9130	9110	995
574	20240625	104200	27656430	9130	9190	9190	9120	551
575	20240625	104100	22627690	9110	9160	9160	9110	272
576	20240625	104000	20143990	9180	9160	9180	9160	9
577	20240625	103900	20061510	9150	9150	9150	9150	98
578	20240625	103800	19164810	9160	9160	9160	9160	0
579	20240625	103700	19164810	9160	9160	9160	9160	10
580	20240625	103600	19073210	9160	9160	9160	9160	0
581	20240625	103500	19073210	9160	9160	9160	9160	0
582	20240625	103400	19073210	9160	9160	9160	9160	0
583	20240625	103300	19073210	9160	9160	9160	9160	0
584	20240625	103200	19073210	9160	9160	9160	9160	0
585	20240625	103100	19073210	9160	9160	9160	9160	0
586	20240625	103000	19073210	9160	9160	9160	9160	3
587	20240625	102900	19045730	9140	9140	9140	9140	58
588	20240625	102800	18515610	9160	9160	9160	9160	0
589	20240625	102700	18515610	9160	9160	9160	9160	0
590	20240625	102600	18515610	9160	9160	9160	9160	0
591	20240625	102500	18515610	9160	9160	9160	9160	0
592	20240625	102400	18515610	9160	9160	9160	9160	0
593	20240625	102300	18515610	9160	9160	9160	9160	50
594	20240625	102200	18057610	9200	9200	9200	9200	0
595	20240625	102100	18057610	9200	9200	9200	9200	0
596	20240625	102000	18057610	9200	9200	9200	9200	0
597	20240625	101900	18057610	9200	9200	9200	9200	0
598	20240625	101800	18057610	9200	9200	9200	9200	0
599	20240625	101700	18057610	9200	9200	9200	9200	0
600	20240625	101600	18057610	9200	9200	9200	9200	0
601	20240625	101500	18057610	9200	9200	9200	9200	0
602	20240625	101400	18057610	9200	9200	9200	9200	0
603	20240625	101300	18057610	9200	9200	9200	9200	0
604	20240625	101200	18057610	9200	9200	9200	9200	0
605	20240625	101100	18057610	9200	9200	9200	9200	0
606	20240625	101000	18057610	9200	9200	9200	9200	0
607	20240625	100900	18057610	9200	9200	9200	9200	0
608	20240625	100800	18057610	9200	9200	9200	9200	0
609	20240625	100700	18057610	9200	9200	9200	9200	0
610	20240625	100600	18057610	9200	9200	9200	9200	0
611	20240625	100500	18057610	9200	9200	9200	9200	0
612	20240625	100400	18057610	9200	9200	9200	9200	0
613	20240625	100300	18057610	9200	9200	9200	9200	0
614	20240625	100200	18057610	9200	9130	9200	9110	600
615	20240625	100100	12587670	9140	9190	9190	9140	566
616	20240625	100000	7408880	9200	9200	9200	9200	0
617	20240625	095900	7408880	9200	9200	9200	9200	9
618	20240625	095800	7326080	9250	9250	9250	9250	0
619	20240625	095700	7326080	9250	9250	9250	9250	0
620	20240625	095600	7326080	9250	9250	9250	9250	0
621	20240625	095500	7326080	9250	9250	9250	9250	0
622	20240625	095400	7326080	9250	9250	9250	9250	0
623	20240625	095300	7326080	9250	9250	9250	9250	0
624	20240625	095200	7326080	9250	9250	9250	9250	0
625	20240625	095100	7326080	9250	9250	9250	9250	0
626	20240625	095000	7326080	9250	9250	9250	9250	0
627	20240625	094900	7326080	9250	9250	9250	9250	0
628	20240625	094800	7326080	9250	9250	9250	9250	0
629	20240625	094700	7326080	9250	9250	9250	9250	0
630	20240625	094600	7326080	9250	9250	9250	9250	0
631	20240625	094500	7326080	9250	9250	9250	9250	0
632	20240625	094400	7326080	9250	9250	9250	9250	2
633	20240625	094300	7307580	9200	9200	9200	9200	0
634	20240625	094200	7307580	9200	9200	9200	9200	0
635	20240625	094100	7307580	9200	9200	9200	9200	0
636	20240625	094000	7307580	9200	9200	9200	9200	0
637	20240625	093900	7307580	9200	9200	9200	9200	20
638	20240625	093800	7123580	9200	9200	9200	9200	0
639	20240625	093700	7123580	9200	9200	9200	9200	0
640	20240625	093600	7123580	9200	9200	9200	9200	0
641	20240625	093500	7123580	9200	9200	9200	9200	0
642	20240625	093400	7123580	9200	9200	9200	9200	0
643	20240625	093300	7123580	9200	9200	9200	9200	0
644	20240625	093200	7123580	9200	9200	9200	9200	0
645	20240625	093100	7123580	9200	9200	9200	9200	58
646	20240625	093000	6589980	9200	9210	9250	9200	205
647	20240625	092900	4703860	9210	9210	9210	9210	13
648	20240625	092800	4584130	9210	9210	9210	9210	0
649	20240625	092700	4584130	9210	9210	9210	9210	0
650	20240625	092600	4584130	9210	9210	9210	9210	0
651	20240625	092500	4584130	9210	9210	9210	9210	0
652	20240625	092400	4584130	9210	9210	9210	9210	0
653	20240625	092300	4584130	9210	9210	9210	9210	0
654	20240625	092200	4584130	9210	9220	9220	9210	140
655	20240625	092100	3294620	9210	9210	9210	9210	1
656	20240625	092000	3285410	9210	9220	9220	9210	139
657	20240625	091900	2005110	9280	9200	9280	9200	47
658	20240625	091800	1572210	9280	9280	9280	9280	0
659	20240625	091700	1572210	9280	9280	9280	9280	0
660	20240625	091600	1572210	9280	9280	9280	9280	0
661	20240625	091500	1572210	9280	9280	9280	9280	0
662	20240625	091400	1572210	9280	9280	9280	9280	0
663	20240625	091300	1572210	9280	9280	9280	9280	54
664	20240625	091200	1071090	9280	9280	9280	9280	0
665	20240625	091100	1071090	9280	9280	9280	9280	0
666	20240625	091000	1071090	9280	9280	9280	9280	0
667	20240625	090900	1071090	9280	9280	9280	9280	0
668	20240625	090800	1071090	9280	9280	9280	9280	0
669	20240625	090700	1071090	9280	9280	9280	9280	0
670	20240625	090600	1071090	9280	9280	9280	9280	0
671	20240625	090500	1071090	9280	9280	9280	9280	0
672	20240625	090400	1071090	9280	9280	9280	9280	10
673	20240625	090300	978290	9280	9280	9280	9280	10
674	20240625	090200	885490	9290	9290	9290	9290	0
675	20240625	090100	885490	9290	9200	9290	9200	8
676	20240625	090000	811800	9200	9200	9200	9200	33