KissMeData/054800/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193500	18046140	9690	9690	9690	9690	42
3	20240620	193400	18046140	9690	9690	9690	9690	0
4	20240620	193300	18046140	9690	9690	9690	9690	0
5	20240620	193200	18046140	9690	9690	9690	9690	0
6	20240620	193100	18046140	9690	9690	9690	9690	0
7	20240620	193000	18046140	9690	9690	9690	9690	0
8	20240620	192900	18046140	9690	9690	9690	9690	0
9	20240620	192800	18046140	9690	9690	9690	9690	0
10	20240620	192700	18046140	9690	9690	9690	9690	0
11	20240620	192600	18046140	9690	9690	9690	9690	0
12	20240620	192500	18046140	9690	9690	9690	9690	0
13	20240620	192400	18046140	9690	9690	9690	9690	0
14	20240620	192300	18046140	9690	9690	9690	9690	0
15	20240620	192200	18046140	9690	9690	9690	9690	0
16	20240620	192100	18046140	9690	9690	9690	9690	0
17	20240620	192000	18046140	9690	9690	9690	9690	0
18	20240620	191900	18046140	9690	9690	9690	9690	0
19	20240620	191800	18046140	9690	9690	9690	9690	0
20	20240620	191700	18046140	9690	9690	9690	9690	0
21	20240620	191600	18046140	9690	9690	9690	9690	0
22	20240620	191500	18046140	9690	9690	9690	9690	0
23	20240620	191400	18046140	9690	9690	9690	9690	0
24	20240620	191300	18046140	9690	9690	9690	9690	0
25	20240620	191200	18046140	9690	9690	9690	9690	0
26	20240620	191100	18046140	9690	9690	9690	9690	0
27	20240620	191000	18046140	9690	9690	9690	9690	0
28	20240620	190900	18046140	9690	9690	9690	9690	0
29	20240620	190800	18046140	9690	9690	9690	9690	0
30	20240620	190700	18046140	9690	9690	9690	9690	0
31	20240620	190600	18046140	9690	9690	9690	9690	0
32	20240620	190500	18046140	9690	9690	9690	9690	42
33	20240620	190400	18046140	9690	9690	9690	9690	0
34	20240620	190300	18046140	9690	9690	9690	9690	0
35	20240620	190200	18046140	9690	9690	9690	9690	0
36	20240620	190100	18046140	9690	9690	9690	9690	0
37	20240620	190000	18046140	9690	9690	9690	9690	0
38	20240620	185900	18046140	9690	9690	9690	9690	0
39	20240620	185800	18046140	9690	9690	9690	9690	0
40	20240620	185700	18046140	9690	9690	9690	9690	0
41	20240620	185600	18046140	9690	9690	9690	9690	0
42	20240620	185500	18046140	9690	9690	9690	9690	0
43	20240620	185400	18046140	9690	9690	9690	9690	0
44	20240620	185300	18046140	9690	9690	9690	9690	0
45	20240620	185200	18046140	9690	9690	9690	9690	0
46	20240620	185100	18046140	9690	9690	9690	9690	0
47	20240620	185000	18046140	9690	9690	9690	9690	0
48	20240620	184900	18046140	9690	9690	9690	9690	0
49	20240620	184800	18046140	9690	9690	9690	9690	0
50	20240620	184700	18046140	9690	9690	9690	9690	0
51	20240620	184600	18046140	9690	9690	9690	9690	0
52	20240620	184500	18046140	9690	9690	9690	9690	0
53	20240620	184400	18046140	9690	9690	9690	9690	0
54	20240620	184300	18046140	9690	9690	9690	9690	0
55	20240620	184200	18046140	9690	9690	9690	9690	0
56	20240620	184100	18046140	9690	9690	9690	9690	0
57	20240620	184000	18046140	9690	9690	9690	9690	0
58	20240620	183900	18046140	9690	9690	9690	9690	0
59	20240620	183800	18046140	9690	9690	9690	9690	0
60	20240620	183700	18046140	9690	9690	9690	9690	0
61	20240620	183600	18046140	9690	9690	9690	9690	0
62	20240620	183500	18046140	9690	9690	9690	9690	42
63	20240620	183400	18046140	9690	9690	9690	9690	0
64	20240620	183300	18046140	9690	9690	9690	9690	0
65	20240620	183200	18046140	9690	9690	9690	9690	0
66	20240620	183100	18046140	9690	9690	9690	9690	0
67	20240620	183000	18046140	9690	9690	9690	9690	0
68	20240620	182900	18046140	9690	9690	9690	9690	0
69	20240620	182800	18046140	9690	9690	9690	9690	0
70	20240620	182700	18046140	9690	9690	9690	9690	0
71	20240620	182600	18046140	9690	9690	9690	9690	0
72	20240620	182500	18046140	9690	9690	9690	9690	0
73	20240620	182400	18046140	9690	9690	9690	9690	0
74	20240620	182300	18046140	9690	9690	9690	9690	0
75	20240620	182200	18046140	9690	9690	9690	9690	0
76	20240620	182100	18046140	9690	9690	9690	9690	0
77	20240620	182000	18046140	9690	9690	9690	9690	0
78	20240620	181900	18046140	9690	9690	9690	9690	0
79	20240620	181800	18046140	9690	9690	9690	9690	0
80	20240620	181700	18046140	9690	9690	9690	9690	0
81	20240620	181600	18046140	9690	9690	9690	9690	0
82	20240620	181500	18046140	9690	9690	9690	9690	0
83	20240620	181400	18046140	9690	9690	9690	9690	0
84	20240620	181300	18046140	9690	9690	9690	9690	0
85	20240620	181200	18046140	9690	9690	9690	9690	0
86	20240620	181100	18046140	9690	9690	9690	9690	0
87	20240620	181000	18046140	9690	9690	9690	9690	0
88	20240620	180900	18046140	9690	9690	9690	9690	0
89	20240620	180800	18046140	9690	9690	9690	9690	0
90	20240620	180700	18046140	9690	9690	9690	9690	0
91	20240620	180600	18046140	9690	9690	9690	9690	0
92	20240620	180500	18046140	9690	9690	9690	9690	42
93	20240620	180400	18046140	9690	9690	9690	9690	0
94	20240620	180300	18046140	9690	9690	9690	9690	0
95	20240620	180200	18046140	9690	9690	9690	9690	0
96	20240620	180100	18046140	9690	9690	9690	9690	0
97	20240620	180000	18046140	9690	9690	9690	9690	0
98	20240620	175900	18046140	9690	9690	9690	9690	0
99	20240620	175800	18046140	9690	9690	9690	9690	0
100	20240620	175700	18046140	9690	9690	9690	9690	0
101	20240620	175600	18046140	9690	9690	9690	9690	0
102	20240620	175500	18046140	9690	9690	9690	9690	0
103	20240620	175400	18046140	9690	9690	9690	9690	0
104	20240620	175300	18046140	9690	9690	9690	9690	0
105	20240620	175200	18046140	9690	9690	9690	9690	0
106	20240620	175100	18046140	9690	9690	9690	9690	0
107	20240620	175000	18046140	9690	9690	9690	9690	0
108	20240620	174900	18046140	9690	9690	9690	9690	0
109	20240620	174800	18046140	9690	9690	9690	9690	0
110	20240620	174700	18046140	9690	9690	9690	9690	0
111	20240620	174600	18046140	9690	9690	9690	9690	0
112	20240620	174500	18046140	9690	9690	9690	9690	0
113	20240620	174400	18046140	9690	9690	9690	9690	0
114	20240620	174300	18046140	9690	9690	9690	9690	0
115	20240620	174200	18046140	9690	9690	9690	9690	0
116	20240620	174100	18046140	9690	9690	9690	9690	0
117	20240620	174000	18046140	9690	9690	9690	9690	0
118	20240620	173900	18046140	9690	9690	9690	9690	0
119	20240620	173800	18046140	9690	9690	9690	9690	0
120	20240620	173700	18046140	9690	9690	9690	9690	0
121	20240620	173600	18046140	9690	9690	9690	9690	0
122	20240620	173500	18046140	9690	9690	9690	9690	42
123	20240620	173400	18046140	9690	9690	9690	9690	0
124	20240620	173300	18046140	9690	9690	9690	9690	0
125	20240620	173200	18046140	9690	9690	9690	9690	0
126	20240620	173100	18046140	9690	9690	9690	9690	0
127	20240620	173000	18046140	9690	9690	9690	9690	0
128	20240620	172900	18046140	9690	9690	9690	9690	0
129	20240620	172800	18046140	9690	9690	9690	9690	0
130	20240620	172700	18046140	9690	9690	9690	9690	0
131	20240620	172600	18046140	9690	9690	9690	9690	0
132	20240620	172500	18046140	9690	9690	9690	9690	0
133	20240620	172400	18046140	9690	9690	9690	9690	0
134	20240620	172300	18046140	9690	9690	9690	9690	0
135	20240620	172200	18046140	9690	9690	9690	9690	0
136	20240620	172100	18046140	9690	9690	9690	9690	0
137	20240620	172000	18046140	9690	9690	9690	9690	0
138	20240620	171900	18046140	9690	9690	9690	9690	0
139	20240620	171800	18046140	9690	9690	9690	9690	0
140	20240620	171700	18046140	9690	9690	9690	9690	0
141	20240620	171600	18046140	9690	9690	9690	9690	0
142	20240620	171500	18046140	9690	9690	9690	9690	0
143	20240620	171400	18046140	9690	9690	9690	9690	0
144	20240620	171300	18046140	9690	9690	9690	9690	0
145	20240620	171200	18046140	9690	9690	9690	9690	0
146	20240620	171100	18046140	9690	9690	9690	9690	0
147	20240620	171000	18046140	9690	9690	9690	9690	0
148	20240620	170900	18046140	9690	9690	9690	9690	0
149	20240620	170800	18046140	9690	9690	9690	9690	0
150	20240620	170700	18046140	9690	9690	9690	9690	0
151	20240620	170600	18046140	9690	9690	9690	9690	0
152	20240620	170500	18046140	9690	9690	9690	9690	42
153	20240620	170400	18046140	9690	9690	9690	9690	0
154	20240620	170300	18046140	9690	9690	9690	9690	0
155	20240620	170200	18046140	9690	9690	9690	9690	0
156	20240620	170100	18046140	9690	9690	9690	9690	0
157	20240620	170000	18046140	9690	9690	9690	9690	0
158	20240620	165900	18046140	9690	9690	9690	9690	0
159	20240620	165800	18046140	9690	9690	9690	9690	0
160	20240620	165700	18046140	9690	9690	9690	9690	0
161	20240620	165600	18046140	9690	9690	9690	9690	0
162	20240620	165500	18046140	9690	9690	9690	9690	0
163	20240620	165400	18046140	9690	9690	9690	9690	0
164	20240620	165300	18046140	9690	9690	9690	9690	0
165	20240620	165200	18046140	9690	9690	9690	9690	0
166	20240620	165100	18046140	9690	9690	9690	9690	0
167	20240620	165000	18046140	9690	9690	9690	9690	0
168	20240620	164900	18046140	9690	9690	9690	9690	0
169	20240620	164800	18046140	9690	9690	9690	9690	0
170	20240620	164700	18046140	9690	9690	9690	9690	0
171	20240620	164600	18046140	9690	9690	9690	9690	0
172	20240620	164500	18046140	9690	9690	9690	9690	0
173	20240620	164400	18046140	9690	9690	9690	9690	0
174	20240620	164300	18046140	9690	9690	9690	9690	0
175	20240620	164200	18046140	9690	9690	9690	9690	0
176	20240620	164100	18046140	9690	9690	9690	9690	0
177	20240620	164000	18046140	9690	9690	9690	9690	0
178	20240620	163900	18046140	9690	9690	9690	9690	0
179	20240620	163800	18046140	9690	9690	9690	9690	0
180	20240620	163700	18046140	9690	9690	9690	9690	0
181	20240620	163600	18046140	9690	9690	9690	9690	0
182	20240620	163500	18046140	9690	9690	9690	9690	42
183	20240620	163400	18046140	9690	9690	9690	9690	0
184	20240620	163300	18046140	9690	9690	9690	9690	0
185	20240620	163200	18046140	9690	9690	9690	9690	0
186	20240620	163100	18046140	9690	9690	9690	9690	0
187	20240620	163000	18046140	9690	9690	9690	9690	0
188	20240620	162900	18046140	9690	9690	9690	9690	0
189	20240620	162800	18046140	9690	9690	9690	9690	0
190	20240620	162700	18046140	9690	9690	9690	9690	0
191	20240620	162600	18046140	9690	9690	9690	9690	0
192	20240620	162500	18046140	9690	9690	9690	9690	0
193	20240620	162400	18046140	9690	9690	9690	9690	0
194	20240620	162300	18046140	9690	9690	9690	9690	0
195	20240620	162200	18046140	9690	9690	9690	9690	0
196	20240620	162100	18046140	9690	9690	9690	9690	0
197	20240620	162000	18046140	9690	9690	9690	9690	0
198	20240620	161900	18046140	9690	9690	9690	9690	0
199	20240620	161800	18046140	9690	9690	9690	9690	0
200	20240620	161700	18046140	9690	9690	9690	9690	0
201	20240620	161600	18046140	9690	9690	9690	9690	0
202	20240620	161500	18046140	9690	9690	9690	9690	0
203	20240620	161400	18046140	9690	9690	9690	9690	0
204	20240620	161300	18046140	9690	9690	9690	9690	0
205	20240620	161200	18046140	9690	9690	9690	9690	0
206	20240620	161100	18046140	9690	9690	9690	9690	0
207	20240620	161000	18046140	9690	9690	9690	9690	0
208	20240620	160900	18046140	9690	9690	9690	9690	0
209	20240620	160800	18046140	9690	9690	9690	9690	0
210	20240620	160700	18046140	9690	9690	9690	9690	0
211	20240620	160600	18046140	9690	9690	9690	9690	0
212	20240620	160500	18046140	9690	9690	9690	9690	42
213	20240620	160400	18046140	9690	9690	9690	9690	0
214	20240620	160300	18046140	9690	9690	9690	9690	0
215	20240620	160200	18046140	9690	9690	9690	9690	0
216	20240620	160100	18046140	9690	9690	9690	9690	0
217	20240620	160000	18046140	9690	9690	9690	9690	0
218	20240620	155900	18046140	9690	9690	9690	9690	0
219	20240620	155800	18046140	9690	9690	9690	9690	0
220	20240620	155700	18046140	9690	9690	9690	9690	0
221	20240620	155600	18046140	9690	9690	9690	9690	0
222	20240620	155500	18046140	9690	9690	9690	9690	0
223	20240620	155400	18046140	9690	9690	9690	9690	0
224	20240620	155300	18046140	9690	9690	9690	9690	0
225	20240620	155200	18046140	9690	9690	9690	9690	0
226	20240620	155100	18046140	9690	9690	9690	9690	0
227	20240620	155000	18046140	9690	9690	9690	9690	0
228	20240620	154900	18046140	9690	9690	9690	9690	0
229	20240620	154800	18046140	9690	9690	9690	9690	0
230	20240620	154700	18046140	9690	9690	9690	9690	0
231	20240620	154600	18046140	9690	9690	9690	9690	0
232	20240620	154500	18046140	9690	9690	9690	9690	0
233	20240620	154400	18046140	9690	9690	9690	9690	0
234	20240620	154300	18046140	9690	9690	9690	9690	0
235	20240620	154200	18046140	9690	9690	9690	9690	0
236	20240620	154100	18046140	9690	9690	9690	9690	0
237	20240620	154000	18046140	9690	9690	9690	9690	0
238	20240620	153900	18046140	9690	9690	9690	9690	0
239	20240620	153800	18046140	9690	9690	9690	9690	0
240	20240620	153700	18046140	9690	9690	9690	9690	0
241	20240620	153600	18046140	9690	9690	9690	9690	0
242	20240620	153500	18046140	9690	9690	9690	9690	42
243	20240620	153400	18046140	9690	9690	9690	9690	0
244	20240620	153300	18046140	9690	9690	9690	9690	0
245	20240620	153200	18046140	9690	9690	9690	9690	0
246	20240620	153100	18046140	9690	9690	9690	9690	0
247	20240620	153000	18046140	9690	9690	9690	9690	42
248	20240620	152900	17639160	9720	9720	9720	9720	0
249	20240620	152800	17639160	9720	9720	9720	9720	0
250	20240620	152700	17639160	9720	9720	9720	9720	0
251	20240620	152600	17639160	9720	9720	9720	9720	0
252	20240620	152500	17639160	9720	9720	9720	9720	0
253	20240620	152400	17639160	9720	9720	9720	9720	0
254	20240620	152300	17639160	9720	9720	9720	9720	0
255	20240620	152200	17639160	9720	9720	9720	9720	0
256	20240620	152100	17639160	9720	9720	9720	9720	0
257	20240620	152000	17639160	9720	9720	9720	9720	0
258	20240620	151900	17639160	9720	9690	9720	9690	11
259	20240620	151800	17532540	9690	9690	9690	9690	0
260	20240620	151700	17532540	9690	9690	9690	9690	73
261	20240620	151600	16825170	9670	9670	9670	9670	0
262	20240620	151500	16825170	9670	9670	9670	9670	0
263	20240620	151400	16825170	9670	9670	9670	9670	0
264	20240620	151300	16825170	9670	9670	9670	9670	10
265	20240620	151200	16728470	9690	9690	9690	9690	0
266	20240620	151100	16728470	9690	9690	9690	9690	0
267	20240620	151000	16728470	9690	9690	9690	9690	0
268	20240620	150900	16728470	9690	9690	9690	9690	0
269	20240620	150800	16728470	9690	9690	9690	9690	0
270	20240620	150700	16728470	9690	9690	9690	9690	0
271	20240620	150600	16728470	9690	9690	9690	9690	0
272	20240620	150500	16728470	9690	9690	9690	9690	0
273	20240620	150400	16728470	9690	9690	9690	9690	0
274	20240620	150300	16728470	9690	9690	9690	9690	0
275	20240620	150200	16728470	9690	9690	9690	9690	0
276	20240620	150100	16728470	9690	9690	9690	9690	0
277	20240620	150000	16728470	9690	9690	9690	9690	0
278	20240620	145900	16728470	9690	9690	9690	9690	0
279	20240620	145800	16728470	9690	9690	9690	9690	0
280	20240620	145700	16728470	9690	9690	9690	9690	0
281	20240620	145600	16728470	9690	9690	9690	9690	0
282	20240620	145500	16728470	9690	9690	9690	9690	0
283	20240620	145400	16728470	9690	9690	9690	9690	0
284	20240620	145300	16728470	9690	9690	9690	9690	0
285	20240620	145200	16728470	9690	9690	9690	9690	0
286	20240620	145100	16728470	9690	9690	9690	9690	0
287	20240620	145000	16728470	9690	9690	9690	9690	0
288	20240620	144900	16728470	9690	9690	9690	9690	0
289	20240620	144800	16728470	9690	9690	9690	9690	0
290	20240620	144700	16728470	9690	9690	9690	9690	0
291	20240620	144600	16728470	9690	9690	9690	9690	0
292	20240620	144500	16728470	9690	9690	9690	9690	0
293	20240620	144400	16728470	9690	9690	9690	9690	0
294	20240620	144300	16728470	9690	9690	9690	9690	0
295	20240620	144200	16728470	9690	9690	9690	9690	0
296	20240620	144100	16728470	9690	9690	9690	9690	0
297	20240620	144000	16728470	9690	9690	9690	9690	0
298	20240620	143900	16728470	9690	9690	9690	9690	0
299	20240620	143800	16728470	9690	9690	9690	9690	0
300	20240620	143700	16728470	9690	9690	9690	9690	0
301	20240620	143600	16728470	9690	9690	9690	9690	0
302	20240620	143500	16728470	9690	9690	9690	9690	0
303	20240620	143400	16728470	9690	9690	9690	9690	16
304	20240620	143300	16573430	9690	9690	9690	9690	0
305	20240620	143200	16573430	9690	9690	9690	9690	4
306	20240620	143100	16534670	9690	9690	9690	9690	6
307	20240620	143000	16476530	9690	9690	9690	9690	0
308	20240620	142900	16476530	9690	9690	9690	9690	0
309	20240620	142800	16476530	9690	9690	9690	9690	0
310	20240620	142700	16476530	9690	9690	9690	9690	0
311	20240620	142600	16476530	9690	9690	9690	9690	0
312	20240620	142500	16476530	9690	9690	9690	9690	0
313	20240620	142400	16476530	9690	9690	9690	9690	0
314	20240620	142300	16476530	9690	9690	9690	9690	1
315	20240620	142200	16466840	9650	9650	9650	9650	0
316	20240620	142100	16466840	9650	9650	9650	9650	0
317	20240620	142000	16466840	9650	9650	9650	9650	0
318	20240620	141900	16466840	9650	9650	9650	9650	0
319	20240620	141800	16466840	9650	9650	9650	9650	0
320	20240620	141700	16466840	9650	9650	9650	9650	0
321	20240620	141600	16466840	9650	9650	9650	9650	0
322	20240620	141500	16466840	9650	9650	9650	9650	0
323	20240620	141400	16466840	9650	9650	9650	9650	0
324	20240620	141300	16466840	9650	9650	9650	9650	0
325	20240620	141200	16466840	9650	9650	9650	9650	0
326	20240620	141100	16466840	9650	9650	9650	9650	0
327	20240620	141000	16466840	9650	9650	9650	9650	0
328	20240620	140900	16466840	9650	9650	9650	9650	150
329	20240620	140800	15019340	9650	9650	9650	9650	0
330	20240620	140700	15019340	9650	9650	9650	9650	0
331	20240620	140600	15019340	9650	9650	9650	9650	0
332	20240620	140500	15019340	9650	9650	9650	9650	0
333	20240620	140400	15019340	9650	9650	9650	9650	0
334	20240620	140300	15019340	9650	9650	9650	9650	0
335	20240620	140200	15019340	9650	9650	9650	9650	0
336	20240620	140100	15019340	9650	9650	9650	9650	5
337	20240620	140000	14971090	9650	9650	9650	9650	3
338	20240620	135900	14942140	9650	9650	9650	9650	3
339	20240620	135800	14913190	9650	9650	9650	9650	0
340	20240620	135700	14913190	9650	9650	9650	9650	2
341	20240620	135600	14893890	9650	9650	9650	9650	3
342	20240620	135500	14864940	9650	9650	9650	9650	0
343	20240620	135400	14864940	9650	9660	9660	9650	3
344	20240620	135300	14835980	9660	9660	9660	9660	0
345	20240620	135200	14835980	9660	9660	9660	9660	0
346	20240620	135100	14835980	9660	9650	9660	9650	7
347	20240620	135000	14768400	9660	9660	9660	9660	0
348	20240620	134900	14768400	9660	9660	9660	9660	0
349	20240620	134800	14768400	9660	9660	9660	9660	193
350	20240620	134700	12904020	9660	9660	9660	9660	0
351	20240620	134600	12904020	9660	9660	9660	9660	0
352	20240620	134500	12904020	9660	9660	9660	9660	5
353	20240620	134400	12855720	9660	9660	9660	9660	0
354	20240620	134300	12855720	9660	9660	9660	9660	0
355	20240620	134200	12855720	9660	9660	9660	9660	5
356	20240620	134100	12807420	9660	9660	9660	9660	0
357	20240620	134000	12807420	9660	9660	9660	9660	0
358	20240620	133900	12807420	9660	9660	9660	9660	4
359	20240620	133800	12768780	9660	9660	9660	9660	3
360	20240620	133700	12739800	9650	9650	9650	9650	0
361	20240620	133600	12739800	9650	9650	9650	9650	6
362	20240620	133500	12681900	9650	9650	9650	9650	0
363	20240620	133400	12681900	9650	9650	9650	9650	0
364	20240620	133300	12681900	9650	9650	9650	9650	2
365	20240620	133200	12662600	9660	9660	9660	9660	0
366	20240620	133100	12662600	9660	9660	9660	9660	0
367	20240620	133000	12662600	9660	9650	9660	9650	9
368	20240620	132900	12575720	9650	9650	9650	9650	0
369	20240620	132800	12575720	9650	9650	9650	9650	0
370	20240620	132700	12575720	9650	9650	9650	9650	4
371	20240620	132600	12537120	9650	9650	9650	9650	0
372	20240620	132500	12537120	9650	9650	9650	9650	0
373	20240620	132400	12537120	9650	9650	9650	9650	6
374	20240620	132300	12479220	9650	9650	9650	9650	0
375	20240620	132200	12479220	9650	9650	9650	9650	0
376	20240620	132100	12479220	9650	9650	9650	9650	0
377	20240620	132000	12479220	9650	9650	9650	9650	0
378	20240620	131900	12479220	9650	9650	9650	9650	8
379	20240620	131800	12402020	9650	9650	9650	9650	0
380	20240620	131700	12402020	9650	9650	9650	9650	0
381	20240620	131600	12402020	9650	9650	9650	9650	4
382	20240620	131500	12363420	9650	9650	9650	9650	3
383	20240620	131400	12334470	9650	9650	9650	9650	0
384	20240620	131300	12334470	9650	9650	9650	9650	6
385	20240620	131200	12276570	9650	9650	9650	9650	0
386	20240620	131100	12276570	9650	9650	9650	9650	0
387	20240620	131000	12276570	9650	9650	9650	9650	5
388	20240620	130900	12228320	9650	9650	9650	9650	0
389	20240620	130800	12228320	9650	9650	9650	9650	0
390	20240620	130700	12228320	9650	9650	9650	9650	5
391	20240620	130600	12180070	9650	9650	9650	9650	0
392	20240620	130500	12180070	9650	9650	9650	9650	0
393	20240620	130400	12180070	9650	9650	9650	9650	2
394	20240620	130300	12160770	9650	9650	9650	9650	0
395	20240620	130200	12160770	9650	9650	9650	9650	0
396	20240620	130100	12160770	9650	9650	9650	9650	0
397	20240620	130000	12160770	9650	9650	9650	9650	4
398	20240620	125900	12122170	9650	9650	9650	9650	0
399	20240620	125800	12122170	9650	9650	9650	9650	5
400	20240620	125700	12073920	9650	9650	9650	9650	0
401	20240620	125600	12073920	9650	9650	9650	9650	0
402	20240620	125500	12073920	9650	9650	9650	9650	5
403	20240620	125400	12025670	9650	9650	9650	9650	0
404	20240620	125300	12025670	9650	9650	9650	9650	0
405	20240620	125200	12025670	9650	9650	9650	9650	140
406	20240620	125100	10674670	9650	9650	9650	9650	0
407	20240620	125000	10674670	9650	9650	9650	9650	8
408	20240620	124900	10597470	9650	9650	9650	9650	6
409	20240620	124800	10539570	9650	9650	9650	9650	0
410	20240620	124700	10539570	9650	9650	9650	9650	0
411	20240620	124600	10539570	9650	9650	9650	9650	5
412	20240620	124500	10491320	9650	9650	9650	9650	0
413	20240620	124400	10491320	9650	9650	9650	9650	2
414	20240620	124300	10472020	9650	9650	9650	9650	3
415	20240620	124200	10443070	9650	9650	9650	9650	0
416	20240620	124100	10443070	9650	9650	9650	9650	4
417	20240620	124000	10404470	9650	9650	9650	9650	1
418	20240620	123900	10394820	9650	9650	9650	9650	0
419	20240620	123800	10394820	9650	9650	9650	9650	6
420	20240620	123700	10336920	9660	9660	9660	9660	0
421	20240620	123600	10336920	9660	9660	9660	9660	2
422	20240620	123500	10317600	9650	9650	9650	9650	5
423	20240620	123400	10269350	9650	9650	9650	9650	0
424	20240620	123300	10269350	9650	9650	9650	9650	0
425	20240620	123200	10269350	9650	9650	9650	9650	2
426	20240620	123100	10250050	9660	9660	9660	9660	0
427	20240620	123000	10250050	9660	9660	9660	9660	0
428	20240620	122900	10250050	9660	9660	9660	9660	4
429	20240620	122800	10211410	9660	9660	9660	9660	0
430	20240620	122700	10211410	9660	9660	9660	9660	0
431	20240620	122600	10211410	9660	9660	9660	9660	6
432	20240620	122500	10153450	9660	9660	9660	9660	0
433	20240620	122400	10153450	9660	9660	9660	9660	0
434	20240620	122300	10153450	9660	9660	9660	9660	5
435	20240620	122200	10105150	9660	9660	9660	9660	0
436	20240620	122100	10105150	9660	9660	9660	9660	0
437	20240620	122000	10105150	9660	9660	9660	9660	5
438	20240620	121900	10056850	9670	9670	9670	9670	0
439	20240620	121800	10056850	9670	9670	9670	9670	0
440	20240620	121700	10056850	9670	9670	9670	9670	3
441	20240620	121600	10027840	9670	9670	9670	9670	0
442	20240620	121500	10027840	9670	9670	9670	9670	0
443	20240620	121400	10027840	9670	9670	9670	9670	7
444	20240620	121300	9960150	9660	9660	9660	9660	0
445	20240620	121200	9960150	9660	9660	9660	9660	0
446	20240620	121100	9960150	9660	9660	9660	9660	5
447	20240620	121000	9911850	9660	9660	9660	9660	0
448	20240620	120900	9911850	9660	9660	9660	9660	2
449	20240620	120800	9892530	9660	9660	9660	9660	3
450	20240620	120700	9863550	9660	9660	9660	9660	0
451	20240620	120600	9863550	9660	9660	9660	9660	4
452	20240620	120500	9824910	9660	9660	9660	9660	0
453	20240620	120400	9824910	9660	9660	9660	9660	0
454	20240620	120300	9824910	9660	9660	9660	9660	6
455	20240620	120200	9766950	9660	9660	9660	9660	0
456	20240620	120100	9766950	9660	9660	9660	9660	0
457	20240620	120000	9766950	9660	9660	9660	9660	5
458	20240620	115900	9718650	9660	9660	9660	9660	0
459	20240620	115800	9718650	9660	9660	9660	9660	0
460	20240620	115700	9718650	9660	9660	9660	9660	5
461	20240620	115600	9670350	9660	9660	9660	9660	29
462	20240620	115500	9390210	9660	9660	9660	9660	0
463	20240620	115400	9390210	9660	9660	9660	9660	4
464	20240620	115300	9351570	9660	9660	9660	9660	0
465	20240620	115200	9351570	9660	9660	9660	9660	0
466	20240620	115100	9351570	9660	9660	9660	9660	6
467	20240620	115000	9293610	9660	9660	9660	9660	0
468	20240620	114900	9293610	9660	9660	9660	9660	0
469	20240620	114800	9293610	9660	9670	9670	9660	3
470	20240620	114700	9264620	9660	9660	9660	9660	0
471	20240620	114600	9264620	9660	9660	9660	9660	200
472	20240620	114500	7332620	9660	9660	9660	9660	5
473	20240620	114400	7284320	9660	9660	9660	9660	0
474	20240620	114300	7284320	9660	9660	9660	9660	0
475	20240620	114200	7284320	9660	9660	9660	9660	4
476	20240620	114100	7245680	9660	9660	9660	9660	0
477	20240620	114000	7245680	9660	9660	9660	9660	0
478	20240620	113900	7245680	9660	9660	9660	9660	6
479	20240620	113800	7187720	9660	9660	9660	9660	0
480	20240620	113700	7187720	9660	9660	9660	9660	0
481	20240620	113600	7187720	9660	9670	9670	9660	4
482	20240620	113500	7149060	9680	9680	9680	9680	2
483	20240620	113400	7129700	9660	9660	9660	9660	2
484	20240620	113300	7110380	9670	9670	9670	9670	3
485	20240620	113200	7081370	9670	9670	9670	9670	0
486	20240620	113100	7081370	9670	9670	9670	9670	4
487	20240620	113000	7042690	9680	9680	9680	9680	1
488	20240620	112900	7033010	9670	9670	9670	9670	0
489	20240620	112800	7033010	9670	9670	9670	9670	6
490	20240620	112700	6974990	9670	9670	9670	9670	0
491	20240620	112600	6974990	9670	9670	9670	9670	0
492	20240620	112500	6974990	9670	9670	9670	9670	5
493	20240620	112400	6926640	9670	9670	9670	9670	0
494	20240620	112300	6926640	9670	9670	9670	9670	0
495	20240620	112200	6926640	9670	9670	9670	9670	5
496	20240620	112100	6878290	9670	9670	9670	9670	0
497	20240620	112000	6878290	9670	9670	9670	9670	0
498	20240620	111900	6878290	9670	9660	9670	9660	7
499	20240620	111800	6810640	9660	9660	9660	9660	0
500	20240620	111700	6810640	9660	9660	9660	9660	0
501	20240620	111600	6810640	9660	9660	9660	9660	6
502	20240620	111500	6752680	9660	9660	9660	9660	0
503	20240620	111400	6752680	9660	9660	9660	9660	0
504	20240620	111300	6752680	9660	9660	9660	9660	2
505	20240620	111200	6733360	9660	9660	9660	9660	2
506	20240620	111100	6714040	9660	9660	9660	9660	0
507	20240620	111000	6714040	9660	9660	9660	9660	0
508	20240620	110900	6714040	9660	9660	9660	9660	0
509	20240620	110800	6714040	9660	9660	9660	9660	2
510	20240620	110700	6694720	9660	9660	9660	9660	4
511	20240620	110600	6656080	9660	9660	9660	9660	0
512	20240620	110500	6656080	9660	9660	9660	9660	0
513	20240620	110400	6656080	9660	9660	9660	9660	6
514	20240620	110300	6598120	9660	9660	9660	9660	0
515	20240620	110200	6598120	9660	9660	9660	9660	0
516	20240620	110100	6598120	9660	9660	9660	9660	5
517	20240620	110000	6549820	9670	9670	9670	9670	1
518	20240620	105900	6540150	9670	9670	9670	9670	0
519	20240620	105800	6540150	9670	9670	9670	9670	5
520	20240620	105700	6491800	9670	9670	9670	9670	0
521	20240620	105600	6491800	9670	9670	9670	9670	2
522	20240620	105500	6472460	9670	9670	9670	9670	2
523	20240620	105400	6453120	9670	9670	9670	9670	0
524	20240620	105300	6453120	9670	9670	9670	9670	3
525	20240620	105200	6424110	9670	9670	9670	9670	3
526	20240620	105100	6395100	9660	9660	9660	9660	0
527	20240620	105000	6395100	9660	9660	9660	9660	5
528	20240620	104900	6346800	9660	9660	9660	9660	0
529	20240620	104800	6346800	9660	9660	9660	9660	0
530	20240620	104700	6346800	9660	9660	9660	9660	5
531	20240620	104600	6298500	9660	9660	9660	9660	0
532	20240620	104500	6298500	9660	9660	9660	9660	0
533	20240620	104400	6298500	9660	9660	9660	9660	4
534	20240620	104300	6259860	9660	9660	9660	9660	0
535	20240620	104200	6259860	9660	9660	9660	9660	121
536	20240620	104100	5091000	9660	9660	9660	9660	0
537	20240620	104000	5091000	9660	9660	9660	9660	0
538	20240620	103900	5091000	9660	9660	9660	9660	3
539	20240620	103800	5062020	9660	9660	9660	9660	5
540	20240620	103700	5013720	9660	9660	9660	9660	0
541	20240620	103600	5013720	9660	9660	9660	9660	0
542	20240620	103500	5013720	9660	9660	9660	9660	5
543	20240620	103400	4965420	9660	9660	9660	9660	3
544	20240620	103300	4936440	9660	9660	9660	9660	0
545	20240620	103200	4936440	9660	9660	9660	9660	4
546	20240620	103100	4897800	9660	9660	9660	9660	0
547	20240620	103000	4897800	9660	9660	9660	9660	0
548	20240620	102900	4897800	9660	9670	9670	9660	4
549	20240620	102800	4859150	9660	9660	9660	9660	0
550	20240620	102700	4859150	9660	9660	9660	9660	0
551	20240620	102600	4859150	9660	9660	9660	9660	5
552	20240620	102500	4810850	9660	9660	9660	9660	0
553	20240620	102400	4810850	9660	9660	9660	9660	0
554	20240620	102300	4810850	9660	9670	9670	9660	6
555	20240620	102200	4752880	9660	9660	9660	9660	0
556	20240620	102100	4752880	9660	9660	9660	9660	0
557	20240620	102000	4752880	9660	9660	9660	9660	2
558	20240620	101900	4733560	9670	9670	9670	9670	0
559	20240620	101800	4733560	9670	9670	9670	9670	3
560	20240620	101700	4704550	9660	9660	9660	9660	0
561	20240620	101600	4704550	9660	9660	9660	9660	2
562	20240620	101500	4685230	9660	9660	9660	9660	5
563	20240620	101400	4636930	9670	9670	9670	9670	3
564	20240620	101300	4607920	9670	9670	9670	9670	0
565	20240620	101200	4607920	9670	9670	9670	9670	0
566	20240620	101100	4607920	9670	9670	9670	9670	2
567	20240620	101000	4588580	9660	9660	9660	9660	2
568	20240620	100900	4569260	9670	9670	9670	9670	0
569	20240620	100800	4569260	9670	9670	9670	9670	0
570	20240620	100700	4569260	9670	9670	9670	9670	3
571	20240620	100600	4540250	9660	9660	9660	9660	3
572	20240620	100500	4511270	9660	9670	9670	9660	2
573	20240620	100400	4491940	9670	9670	9670	9670	0
574	20240620	100300	4491940	9670	9670	9670	9670	3
575	20240620	100200	4462930	9670	9670	9670	9670	1
576	20240620	100100	4453260	9660	9660	9660	9660	0
577	20240620	100000	4453260	9660	9670	9670	9660	6
578	20240620	095900	4395260	9670	9670	9670	9670	0
579	20240620	095800	4395260	9670	9670	9670	9670	0
580	20240620	095700	4395260	9670	9660	9670	9660	6
581	20240620	095600	4337280	9660	9660	9660	9660	3
582	20240620	095500	4308300	9670	9670	9670	9670	1
583	20240620	095400	4298630	9660	9660	9660	9660	0
584	20240620	095300	4298630	9660	9660	9660	9660	0
585	20240620	095200	4298630	9660	9660	9660	9660	0
586	20240620	095100	4298630	9660	9660	9660	9660	0
587	20240620	095000	4298630	9660	9660	9660	9660	1
588	20240620	094900	4288970	9750	9750	9750	9750	0
589	20240620	094800	4288970	9750	9660	9750	9660	100
590	20240620	094700	3315830	9650	9650	9650	9650	2
591	20240620	094600	3296530	9660	9660	9660	9660	39
592	20240620	094500	2919790	9670	9670	9670	9670	5
593	20240620	094400	2871440	9670	9670	9670	9670	0
594	20240620	094300	2871440	9670	9670	9670	9670	3
595	20240620	094200	2842430	9680	9680	9680	9680	0
596	20240620	094100	2842430	9680	9680	9680	9680	2
597	20240620	094000	2823070	9680	9680	9680	9680	5
598	20240620	093900	2774670	9680	9680	9680	9680	0
599	20240620	093800	2774670	9680	9680	9680	9680	0
600	20240620	093700	2774670	9680	9690	9690	9680	7
601	20240620	093600	2706890	9690	9690	9690	9690	0
602	20240620	093500	2706890	9690	9690	9690	9690	0
603	20240620	093400	2706890	9690	9690	9690	9690	4
604	20240620	093300	2668130	9700	9700	9700	9700	0
605	20240620	093200	2668130	9700	9700	9700	9700	25
606	20240620	093100	2425630	9710	9710	9710	9710	5
607	20240620	093000	2377080	9720	9720	9720	9720	0
608	20240620	092900	2377080	9720	9720	9720	9720	0
609	20240620	092800	2377080	9720	9720	9720	9720	4
610	20240620	092700	2338200	9720	9720	9720	9720	2
611	20240620	092600	2318760	9730	9730	9730	9730	0
612	20240620	092500	2318760	9730	9730	9730	9730	1
613	20240620	092400	2309030	9730	9730	9730	9730	0
614	20240620	092300	2309030	9730	9730	9730	9730	2
615	20240620	092200	2289570	9730	9750	9750	9730	3
616	20240620	092100	2260360	9740	9740	9740	9740	102
617	20240620	092000	1266880	9740	9740	9740	9740	0
618	20240620	091900	1266880	9740	9740	9740	9740	6
619	20240620	091800	1208440	9740	9740	9740	9740	4
620	20240620	091700	1169480	9740	9740	9740	9740	0
621	20240620	091600	1169480	9740	9740	9740	9740	0
622	20240620	091500	1169480	9740	9740	9740	9740	0
623	20240620	091400	1169480	9740	9740	9740	9740	0
624	20240620	091300	1169480	9740	9740	9740	9740	0
625	20240620	091200	1169480	9740	9740	9740	9740	0
626	20240620	091100	1169480	9740	9740	9740	9740	0
627	20240620	091000	1169480	9740	9750	9750	9740	4
628	20240620	090900	1130500	9800	9800	9800	9800	0
629	20240620	090800	1130500	9800	9800	9800	9800	10
630	20240620	090700	1032500	9800	9800	9800	9800	0
631	20240620	090600	1032500	9800	9800	9800	9800	0
632	20240620	090500	1032500	9800	9800	9800	9800	0
633	20240620	090400	1032500	9800	9800	9800	9800	0
634	20240620	090300	1032500	9800	9800	9800	9800	1
635	20240620	090200	1022700	9740	9740	9740	9740	0
636	20240620	090100	1022700	9740	9740	9740	9740	9
637	20240620	090000	935040	9740	9740	9740	9740	96