KissMeData/131220/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	202300	92479160	5460	5460	5460	5460	1620
3	20240625	202200	92479160	5460	5460	5460	5460	0
4	20240625	202100	92479160	5460	5460	5460	5460	0
5	20240625	202000	92479160	5460	5460	5460	5460	0
6	20240625	201900	92479160	5460	5460	5460	5460	0
7	20240625	201800	92479160	5460	5460	5460	5460	0
8	20240625	201700	92479160	5460	5460	5460	5460	0
9	20240625	201600	92479160	5460	5460	5460	5460	0
10	20240625	201500	92479160	5460	5460	5460	5460	0
11	20240625	201400	92479160	5460	5460	5460	5460	0
12	20240625	201300	92479160	5460	5460	5460	5460	0
13	20240625	201200	92479160	5460	5460	5460	5460	0
14	20240625	201100	92479160	5460	5460	5460	5460	0
15	20240625	201000	92479160	5460	5460	5460	5460	0
16	20240625	200900	92479160	5460	5460	5460	5460	0
17	20240625	200800	92479160	5460	5460	5460	5460	0
18	20240625	200700	92479160	5460	5460	5460	5460	0
19	20240625	200600	92479160	5460	5460	5460	5460	0
20	20240625	200500	92479160	5460	5460	5460	5460	0
21	20240625	200400	92479160	5460	5460	5460	5460	0
22	20240625	200300	92479160	5460	5460	5460	5460	0
23	20240625	200200	92479160	5460	5460	5460	5460	0
24	20240625	200100	92479160	5460	5460	5460	5460	0
25	20240625	200000	92479160	5460	5460	5460	5460	0
26	20240625	195900	92479160	5460	5460	5460	5460	0
27	20240625	195800	92479160	5460	5460	5460	5460	0
28	20240625	195700	92479160	5460	5460	5460	5460	0
29	20240625	195600	92479160	5460	5460	5460	5460	0
30	20240625	195500	92479160	5460	5460	5460	5460	0
31	20240625	195400	92479160	5460	5460	5460	5460	0
32	20240625	195300	92479160	5460	5460	5460	5460	1620
33	20240625	195200	92479160	5460	5460	5460	5460	0
34	20240625	195100	92479160	5460	5460	5460	5460	0
35	20240625	195000	92479160	5460	5460	5460	5460	0
36	20240625	194900	92479160	5460	5460	5460	5460	0
37	20240625	194800	92479160	5460	5460	5460	5460	0
38	20240625	194700	92479160	5460	5460	5460	5460	0
39	20240625	194600	92479160	5460	5460	5460	5460	0
40	20240625	194500	92479160	5460	5460	5460	5460	0
41	20240625	194400	92479160	5460	5460	5460	5460	0
42	20240625	194300	92479160	5460	5460	5460	5460	0
43	20240625	194200	92479160	5460	5460	5460	5460	0
44	20240625	194100	92479160	5460	5460	5460	5460	0
45	20240625	194000	92479160	5460	5460	5460	5460	0
46	20240625	193900	92479160	5460	5460	5460	5460	0
47	20240625	193800	92479160	5460	5460	5460	5460	0
48	20240625	193700	92479160	5460	5460	5460	5460	0
49	20240625	193600	92479160	5460	5460	5460	5460	0
50	20240625	193500	92479160	5460	5460	5460	5460	0
51	20240625	193400	92479160	5460	5460	5460	5460	0
52	20240625	193300	92479160	5460	5460	5460	5460	0
53	20240625	193200	92479160	5460	5460	5460	5460	0
54	20240625	193100	92479160	5460	5460	5460	5460	0
55	20240625	193000	92479160	5460	5460	5460	5460	0
56	20240625	192900	92479160	5460	5460	5460	5460	0
57	20240625	192800	92479160	5460	5460	5460	5460	0
58	20240625	192700	92479160	5460	5460	5460	5460	0
59	20240625	192600	92479160	5460	5460	5460	5460	0
60	20240625	192500	92479160	5460	5460	5460	5460	0
61	20240625	192400	92479160	5460	5460	5460	5460	0
62	20240625	192300	92479160	5460	5460	5460	5460	1620
63	20240625	192200	92479160	5460	5460	5460	5460	0
64	20240625	192100	92479160	5460	5460	5460	5460	0
65	20240625	192000	92479160	5460	5460	5460	5460	0
66	20240625	191900	92479160	5460	5460	5460	5460	0
67	20240625	191800	92479160	5460	5460	5460	5460	0
68	20240625	191700	92479160	5460	5460	5460	5460	0
69	20240625	191600	92479160	5460	5460	5460	5460	0
70	20240625	191500	92479160	5460	5460	5460	5460	0
71	20240625	191400	92479160	5460	5460	5460	5460	0
72	20240625	191300	92479160	5460	5460	5460	5460	0
73	20240625	191200	92479160	5460	5460	5460	5460	0
74	20240625	191100	92479160	5460	5460	5460	5460	0
75	20240625	191000	92479160	5460	5460	5460	5460	0
76	20240625	190900	92479160	5460	5460	5460	5460	0
77	20240625	190800	92479160	5460	5460	5460	5460	0
78	20240625	190700	92479160	5460	5460	5460	5460	0
79	20240625	190600	92479160	5460	5460	5460	5460	0
80	20240625	190500	92479160	5460	5460	5460	5460	0
81	20240625	190400	92479160	5460	5460	5460	5460	0
82	20240625	190300	92479160	5460	5460	5460	5460	0
83	20240625	190200	92479160	5460	5460	5460	5460	0
84	20240625	190100	92479160	5460	5460	5460	5460	0
85	20240625	190000	92479160	5460	5460	5460	5460	0
86	20240625	185900	92479160	5460	5460	5460	5460	0
87	20240625	185800	92479160	5460	5460	5460	5460	0
88	20240625	185700	92479160	5460	5460	5460	5460	0
89	20240625	185600	92479160	5460	5460	5460	5460	0
90	20240625	185500	92479160	5460	5460	5460	5460	0
91	20240625	185400	92479160	5460	5460	5460	5460	0
92	20240625	185300	92479160	5460	5460	5460	5460	1620
93	20240625	185200	92479160	5460	5460	5460	5460	0
94	20240625	185100	92479160	5460	5460	5460	5460	0
95	20240625	185000	92479160	5460	5460	5460	5460	0
96	20240625	184900	92479160	5460	5460	5460	5460	0
97	20240625	184800	92479160	5460	5460	5460	5460	0
98	20240625	184700	92479160	5460	5460	5460	5460	0
99	20240625	184600	92479160	5460	5460	5460	5460	0
100	20240625	184500	92479160	5460	5460	5460	5460	0
101	20240625	184400	92479160	5460	5460	5460	5460	0
102	20240625	184300	92479160	5460	5460	5460	5460	0
103	20240625	184200	92479160	5460	5460	5460	5460	0
104	20240625	184100	92479160	5460	5460	5460	5460	0
105	20240625	184000	92479160	5460	5460	5460	5460	0
106	20240625	183900	92479160	5460	5460	5460	5460	0
107	20240625	183800	92479160	5460	5460	5460	5460	0
108	20240625	183700	92479160	5460	5460	5460	5460	0
109	20240625	183600	92479160	5460	5460	5460	5460	0
110	20240625	183500	92479160	5460	5460	5460	5460	0
111	20240625	183400	92479160	5460	5460	5460	5460	0
112	20240625	183300	92479160	5460	5460	5460	5460	0
113	20240625	183200	92479160	5460	5460	5460	5460	0
114	20240625	183100	92479160	5460	5460	5460	5460	0
115	20240625	183000	92479160	5460	5460	5460	5460	0
116	20240625	182900	92479160	5460	5460	5460	5460	0
117	20240625	182800	92479160	5460	5460	5460	5460	0
118	20240625	182700	92479160	5460	5460	5460	5460	0
119	20240625	182600	92479160	5460	5460	5460	5460	0
120	20240625	182500	92479160	5460	5460	5460	5460	0
121	20240625	182400	92479160	5460	5460	5460	5460	0
122	20240625	182300	92479160	5460	5460	5460	5460	1620
123	20240625	182200	92479160	5460	5460	5460	5460	0
124	20240625	182100	92479160	5460	5460	5460	5460	0
125	20240625	182000	92479160	5460	5460	5460	5460	0
126	20240625	181900	92479160	5460	5460	5460	5460	0
127	20240625	181800	92479160	5460	5460	5460	5460	0
128	20240625	181700	92479160	5460	5460	5460	5460	0
129	20240625	181600	92479160	5460	5460	5460	5460	0
130	20240625	181500	92479160	5460	5460	5460	5460	0
131	20240625	181400	92479160	5460	5460	5460	5460	0
132	20240625	181300	92479160	5460	5460	5460	5460	0
133	20240625	181200	92479160	5460	5460	5460	5460	0
134	20240625	181100	92479160	5460	5460	5460	5460	0
135	20240625	181000	92479160	5460	5460	5460	5460	0
136	20240625	180900	92479160	5460	5460	5460	5460	0
137	20240625	180800	92479160	5460	5460	5460	5460	0
138	20240625	180700	92479160	5460	5460	5460	5460	0
139	20240625	180600	92479160	5460	5460	5460	5460	0
140	20240625	180500	92479160	5460	5460	5460	5460	0
141	20240625	180400	92479160	5460	5460	5460	5460	0
142	20240625	180300	92479160	5460	5460	5460	5460	0
143	20240625	180200	92479160	5460	5460	5460	5460	0
144	20240625	180100	92479160	5460	5460	5460	5460	0
145	20240625	180000	92479160	5460	5460	5460	5460	0
146	20240625	175900	92479160	5460	5460	5460	5460	0
147	20240625	175800	92479160	5460	5460	5460	5460	0
148	20240625	175700	92479160	5460	5460	5460	5460	0
149	20240625	175600	92479160	5460	5460	5460	5460	0
150	20240625	175500	92479160	5460	5460	5460	5460	0
151	20240625	175400	92479160	5460	5460	5460	5460	0
152	20240625	175300	92479160	5460	5460	5460	5460	1620
153	20240625	175200	92479160	5460	5460	5460	5460	0
154	20240625	175100	92479160	5460	5460	5460	5460	0
155	20240625	175000	92479160	5460	5460	5460	5460	0
156	20240625	174900	92479160	5460	5460	5460	5460	0
157	20240625	174800	92479160	5460	5460	5460	5460	0
158	20240625	174700	92479160	5460	5460	5460	5460	0
159	20240625	174600	92479160	5460	5460	5460	5460	0
160	20240625	174500	92479160	5460	5460	5460	5460	0
161	20240625	174400	92479160	5460	5460	5460	5460	0
162	20240625	174300	92479160	5460	5460	5460	5460	0
163	20240625	174200	92479160	5460	5460	5460	5460	0
164	20240625	174100	92479160	5460	5460	5460	5460	0
165	20240625	174000	92479160	5460	5460	5460	5460	0
166	20240625	173900	92479160	5460	5460	5460	5460	0
167	20240625	173800	92479160	5460	5460	5460	5460	0
168	20240625	173700	92479160	5460	5460	5460	5460	0
169	20240625	173600	92479160	5460	5460	5460	5460	0
170	20240625	173500	92479160	5460	5460	5460	5460	0
171	20240625	173400	92479160	5460	5460	5460	5460	0
172	20240625	173300	92479160	5460	5460	5460	5460	0
173	20240625	173200	92479160	5460	5460	5460	5460	0
174	20240625	173100	92479160	5460	5460	5460	5460	0
175	20240625	173000	92479160	5460	5460	5460	5460	0
176	20240625	172900	92479160	5460	5460	5460	5460	0
177	20240625	172800	92479160	5460	5460	5460	5460	0
178	20240625	172700	92479160	5460	5460	5460	5460	0
179	20240625	172600	92479160	5460	5460	5460	5460	0
180	20240625	172500	92479160	5460	5460	5460	5460	0
181	20240625	172400	92479160	5460	5460	5460	5460	0
182	20240625	172300	92479160	5460	5460	5460	5460	1620
183	20240625	172200	92479160	5460	5460	5460	5460	0
184	20240625	172100	92479160	5460	5460	5460	5460	0
185	20240625	172000	92479160	5460	5460	5460	5460	0
186	20240625	171900	92479160	5460	5460	5460	5460	0
187	20240625	171800	92479160	5460	5460	5460	5460	0
188	20240625	171700	92479160	5460	5460	5460	5460	0
189	20240625	171600	92479160	5460	5460	5460	5460	0
190	20240625	171500	92479160	5460	5460	5460	5460	0
191	20240625	171400	92479160	5460	5460	5460	5460	0
192	20240625	171300	92479160	5460	5460	5460	5460	0
193	20240625	171200	92479160	5460	5460	5460	5460	0
194	20240625	171100	92479160	5460	5460	5460	5460	0
195	20240625	171000	92479160	5460	5460	5460	5460	0
196	20240625	170900	92479160	5460	5460	5460	5460	0
197	20240625	170800	92479160	5460	5460	5460	5460	0
198	20240625	170700	92479160	5460	5460	5460	5460	0
199	20240625	170600	92479160	5460	5460	5460	5460	0
200	20240625	170500	92479160	5460	5460	5460	5460	0
201	20240625	170400	92479160	5460	5460	5460	5460	0
202	20240625	170300	92479160	5460	5460	5460	5460	0
203	20240625	170200	92479160	5460	5460	5460	5460	0
204	20240625	170100	92479160	5460	5460	5460	5460	0
205	20240625	170000	92479160	5460	5460	5460	5460	0
206	20240625	165900	92479160	5460	5460	5460	5460	0
207	20240625	165800	92479160	5460	5460	5460	5460	0
208	20240625	165700	92479160	5460	5460	5460	5460	0
209	20240625	165600	92479160	5460	5460	5460	5460	0
210	20240625	165500	92479160	5460	5460	5460	5460	0
211	20240625	165400	92479160	5460	5460	5460	5460	0
212	20240625	165300	92479160	5460	5460	5460	5460	1620
213	20240625	165200	92479160	5460	5460	5460	5460	0
214	20240625	165100	92479160	5460	5460	5460	5460	0
215	20240625	165000	92479160	5460	5460	5460	5460	0
216	20240625	164900	92479160	5460	5460	5460	5460	0
217	20240625	164800	92479160	5460	5460	5460	5460	0
218	20240625	164700	92479160	5460	5460	5460	5460	0
219	20240625	164600	92479160	5460	5460	5460	5460	0
220	20240625	164500	92479160	5460	5460	5460	5460	0
221	20240625	164400	92479160	5460	5460	5460	5460	0
222	20240625	164300	92479160	5460	5460	5460	5460	0
223	20240625	164200	92479160	5460	5460	5460	5460	0
224	20240625	164100	92479160	5460	5460	5460	5460	0
225	20240625	164000	92479160	5460	5460	5460	5460	0
226	20240625	163900	92479160	5460	5460	5460	5460	0
227	20240625	163800	92479160	5460	5460	5460	5460	0
228	20240625	163700	92479160	5460	5460	5460	5460	0
229	20240625	163600	92479160	5460	5460	5460	5460	0
230	20240625	163500	92479160	5460	5460	5460	5460	0
231	20240625	163400	92479160	5460	5460	5460	5460	0
232	20240625	163300	92479160	5460	5460	5460	5460	0
233	20240625	163200	92479160	5460	5460	5460	5460	0
234	20240625	163100	92479160	5460	5460	5460	5460	0
235	20240625	163000	92479160	5460	5460	5460	5460	0
236	20240625	162900	92479160	5460	5460	5460	5460	0
237	20240625	162800	92479160	5460	5460	5460	5460	0
238	20240625	162700	92479160	5460	5460	5460	5460	0
239	20240625	162600	92479160	5460	5460	5460	5460	0
240	20240625	162500	92479160	5460	5460	5460	5460	0
241	20240625	162400	92479160	5460	5460	5460	5460	0
242	20240625	162300	92479160	5460	5460	5460	5460	1620
243	20240625	162200	92479160	5460	5460	5460	5460	0
244	20240625	162100	92479160	5460	5460	5460	5460	0
245	20240625	162000	92479160	5460	5460	5460	5460	0
246	20240625	161900	92479160	5460	5460	5460	5460	0
247	20240625	161800	92479160	5460	5460	5460	5460	0
248	20240625	161700	92479160	5460	5460	5460	5460	0
249	20240625	161600	92479160	5460	5460	5460	5460	0
250	20240625	161500	92479160	5460	5460	5460	5460	0
251	20240625	161400	92479160	5460	5460	5460	5460	0
252	20240625	161300	92479160	5460	5460	5460	5460	0
253	20240625	161200	92479160	5460	5460	5460	5460	0
254	20240625	161100	92479160	5460	5460	5460	5460	0
255	20240625	161000	92479160	5460	5460	5460	5460	0
256	20240625	160900	92479160	5460	5460	5460	5460	0
257	20240625	160800	92479160	5460	5460	5460	5460	0
258	20240625	160700	92479160	5460	5460	5460	5460	0
259	20240625	160600	92479160	5460	5460	5460	5460	0
260	20240625	160500	92479160	5460	5460	5460	5460	0
261	20240625	160400	92479160	5460	5460	5460	5460	0
262	20240625	160300	92479160	5460	5460	5460	5460	0
263	20240625	160200	92479160	5460	5460	5460	5460	0
264	20240625	160100	92479160	5460	5460	5460	5460	0
265	20240625	160000	92479160	5460	5460	5460	5460	0
266	20240625	155900	92479160	5460	5460	5460	5460	0
267	20240625	155800	92479160	5460	5460	5460	5460	0
268	20240625	155700	92479160	5460	5460	5460	5460	0
269	20240625	155600	92479160	5460	5460	5460	5460	0
270	20240625	155500	92479160	5460	5460	5460	5460	0
271	20240625	155400	92479160	5460	5460	5460	5460	0
272	20240625	155300	92479160	5460	5460	5460	5460	1620
273	20240625	155200	92479160	5460	5460	5460	5460	0
274	20240625	155100	92479160	5460	5460	5460	5460	0
275	20240625	155000	92479160	5460	5460	5460	5460	0
276	20240625	154900	92479160	5460	5460	5460	5460	0
277	20240625	154800	92479160	5460	5460	5460	5460	0
278	20240625	154700	92479160	5460	5460	5460	5460	0
279	20240625	154600	92479160	5460	5460	5460	5460	0
280	20240625	154500	92479160	5460	5460	5460	5460	0
281	20240625	154400	92479160	5460	5460	5460	5460	0
282	20240625	154300	92479160	5460	5460	5460	5460	0
283	20240625	154200	92479160	5460	5460	5460	5460	0
284	20240625	154100	92479160	5460	5460	5460	5460	0
285	20240625	154000	92479160	5460	5460	5460	5460	0
286	20240625	153900	92479160	5460	5460	5460	5460	0
287	20240625	153800	92479160	5460	5460	5460	5460	0
288	20240625	153700	92479160	5460	5460	5460	5460	0
289	20240625	153600	92479160	5460	5460	5460	5460	0
290	20240625	153500	92479160	5460	5460	5460	5460	0
291	20240625	153400	92479160	5460	5460	5460	5460	0
292	20240625	153300	92479160	5460	5460	5460	5460	0
293	20240625	153200	92479160	5460	5460	5460	5460	0
294	20240625	153100	92479160	5460	5460	5460	5460	0
295	20240625	153000	92479160	5460	5460	5460	5460	1620
296	20240625	152900	83633960	5470	5470	5470	5470	0
297	20240625	152800	83633960	5470	5470	5470	5470	0
298	20240625	152700	83633960	5470	5470	5470	5470	0
299	20240625	152600	83633960	5470	5470	5470	5470	0
300	20240625	152500	83633960	5470	5470	5470	5470	0
301	20240625	152400	83633960	5470	5470	5470	5470	0
302	20240625	152300	83633960	5470	5470	5470	5470	0
303	20240625	152200	83633960	5470	5470	5470	5470	0
304	20240625	152100	83633960	5470	5470	5470	5470	0
305	20240625	152000	83633960	5470	5470	5470	5470	0
306	20240625	151900	83633960	5470	5470	5470	5470	83
307	20240625	151800	83179950	5500	5480	5500	5480	300
308	20240625	151700	81535520	5480	5480	5480	5480	0
309	20240625	151600	81535520	5480	5480	5480	5480	1
310	20240625	151500	81530040	5440	5440	5440	5440	51
311	20240625	151400	81252600	5460	5460	5460	5460	0
312	20240625	151300	81252600	5460	5460	5460	5460	0
313	20240625	151200	81252600	5460	5480	5480	5430	4
314	20240625	151100	81230800	5480	5480	5480	5480	1
315	20240625	151000	81225320	5440	5450	5450	5440	6
316	20240625	150900	81192630	5500	5500	5500	5500	0
317	20240625	150800	81192630	5500	5460	5500	5450	292
318	20240625	150700	79599280	5510	5430	5510	5430	620
319	20240625	150600	76204130	5450	5450	5450	5450	1
320	20240625	150500	76198680	5450	5440	5450	5430	203
321	20240625	150400	75096330	5480	5480	5480	5480	0
322	20240625	150300	75096330	5480	5440	5480	5440	465
323	20240625	150200	72566130	5480	5480	5480	5480	1
324	20240625	150100	72560650	5450	5460	5460	5450	6
325	20240625	150000	72527920	5480	5480	5480	5480	0
326	20240625	145900	72527920	5480	5480	5480	5480	0
327	20240625	145800	72527920	5480	5480	5480	5480	1
328	20240625	145700	72522440	5480	5480	5480	5480	2
329	20240625	145600	72511480	5480	5480	5480	5480	2
330	20240625	145500	72500520	5480	5490	5490	5480	9
331	20240625	145400	72451180	5490	5480	5490	5480	99
332	20240625	145300	71908380	5480	5470	5480	5470	6
333	20240625	145200	71875510	5470	5470	5470	5470	1
334	20240625	145100	71870040	5440	5440	5440	5440	191
335	20240625	145000	70831000	5470	5470	5470	5470	0
336	20240625	144900	70831000	5470	5430	5470	5420	9
337	20240625	144800	70782130	5480	5480	5480	5480	0
338	20240625	144700	70782130	5480	5480	5480	5480	1
339	20240625	144600	70776650	5430	5440	5440	5430	420
340	20240625	144500	68493150	5480	5450	5480	5450	95
341	20240625	144400	67975280	5450	5450	5450	5450	1
342	20240625	144300	67969830	5430	5430	5430	5430	80
343	20240625	144200	67535430	5420	5420	5420	5420	0
344	20240625	144100	67535430	5420	5440	5440	5420	1000
345	20240625	144000	62107810	5460	5460	5460	5460	0
346	20240625	143900	62107810	5460	5460	5460	5460	0
347	20240625	143800	62107810	5460	5460	5460	5460	0
348	20240625	143700	62107810	5460	5460	5460	5460	0
349	20240625	143600	62107810	5460	5460	5460	5460	0
350	20240625	143500	62107810	5460	5460	5460	5460	0
351	20240625	143400	62107810	5460	5460	5460	5460	2
352	20240625	143300	62096890	5440	5440	5440	5440	1
353	20240625	143200	62091450	5440	5440	5440	5440	0
354	20240625	143100	62091450	5440	5440	5440	5440	0
355	20240625	143000	62091450	5440	5440	5440	5440	0
356	20240625	142900	62091450	5440	5440	5440	5440	0
357	20240625	142800	62091450	5440	5440	5440	5440	0
358	20240625	142700	62091450	5440	5440	5440	5440	110
359	20240625	142600	61493050	5440	5440	5440	5440	95
360	20240625	142500	60976250	5460	5460	5460	5460	31
361	20240625	142400	60806990	5460	5450	5460	5450	215
362	20240625	142300	59635230	5450	5450	5450	5450	1
363	20240625	142200	59629780	5450	5450	5450	5450	1
364	20240625	142100	59624330	5460	5460	5460	5460	0
365	20240625	142000	59624330	5460	5460	5460	5460	0
366	20240625	141900	59624330	5460	5460	5460	5460	0
367	20240625	141800	59624330	5460	5460	5460	5460	0
368	20240625	141700	59624330	5460	5460	5460	5460	0
369	20240625	141600	59624330	5460	5450	5460	5450	2
370	20240625	141500	59613420	5430	5450	5450	5430	652
371	20240625	141400	56068080	5480	5480	5480	5480	0
372	20240625	141300	56068080	5480	5480	5480	5480	0
373	20240625	141200	56068080	5480	5480	5480	5480	0
374	20240625	141100	56068080	5480	5480	5480	5480	0
375	20240625	141000	56068080	5480	5480	5480	5480	0
376	20240625	140900	56068080	5480	5480	5480	5480	0
377	20240625	140800	56068080	5480	5480	5480	5480	0
378	20240625	140700	56068080	5480	5480	5480	5480	0
379	20240625	140600	56068080	5480	5480	5480	5480	0
380	20240625	140500	56068080	5480	5480	5480	5480	1
381	20240625	140400	56062600	5480	5480	5480	5480	0
382	20240625	140300	56062600	5480	5480	5480	5480	50
383	20240625	140200	55788600	5480	5480	5480	5480	0
384	20240625	140100	55788600	5480	5480	5480	5480	0
385	20240625	140000	55788600	5480	5480	5480	5480	0
386	20240625	135900	55788600	5480	5480	5480	5480	0
387	20240625	135800	55788600	5480	5480	5480	5480	0
388	20240625	135700	55788600	5480	5480	5480	5480	0
389	20240625	135600	55788600	5480	5480	5480	5480	0
390	20240625	135500	55788600	5480	5480	5480	5480	0
391	20240625	135400	55788600	5480	5480	5480	5480	0
392	20240625	135300	55788600	5480	5480	5480	5480	0
393	20240625	135200	55788600	5480	5480	5480	5480	1
394	20240625	135100	55783120	5470	5470	5470	5470	0
395	20240625	135000	55783120	5470	5470	5470	5470	1
396	20240625	134900	55777650	5450	5450	5450	5450	0
397	20240625	134800	55777650	5450	5450	5450	5450	0
398	20240625	134700	55777650	5450	5460	5460	5450	114
399	20240625	134600	55155970	5470	5470	5470	5470	11
400	20240625	134500	55095800	5480	5480	5480	5480	0
401	20240625	134400	55095800	5480	5480	5480	5480	0
402	20240625	134300	55095800	5480	5480	5480	5480	0
403	20240625	134200	55095800	5480	5480	5480	5480	0
404	20240625	134100	55095800	5480	5480	5480	5480	0
405	20240625	134000	55095800	5480	5480	5480	5480	0
406	20240625	133900	55095800	5480	5480	5480	5480	0
407	20240625	133800	55095800	5480	5480	5480	5480	0
408	20240625	133700	55095800	5480	5480	5480	5480	0
409	20240625	133600	55095800	5480	5480	5480	5480	0
410	20240625	133500	55095800	5480	5480	5480	5480	0
411	20240625	133400	55095800	5480	5480	5480	5480	0
412	20240625	133300	55095800	5480	5480	5480	5480	0
413	20240625	133200	55095800	5480	5480	5480	5480	1
414	20240625	133100	55090320	5480	5480	5480	5480	0
415	20240625	133000	55090320	5480	5480	5480	5480	0
416	20240625	132900	55090320	5480	5480	5480	5480	0
417	20240625	132800	55090320	5480	5480	5480	5480	0
418	20240625	132700	55090320	5480	5480	5480	5480	6
419	20240625	132600	55057440	5480	5480	5480	5480	1
420	20240625	132500	55051960	5470	5470	5470	5470	0
421	20240625	132400	55051960	5470	5470	5470	5470	0
422	20240625	132300	55051960	5470	5470	5470	5470	0
423	20240625	132200	55051960	5470	5470	5470	5470	18
424	20240625	132100	54953500	5500	5500	5500	5500	0
425	20240625	132000	54953500	5500	5500	5500	5500	0
426	20240625	131900	54953500	5500	5500	5500	5500	0
427	20240625	131800	54953500	5500	5500	5500	5500	0
428	20240625	131700	54953500	5500	5500	5500	5500	0
429	20240625	131600	54953500	5500	5500	5500	5500	0
430	20240625	131500	54953500	5500	5500	5500	5500	0
431	20240625	131400	54953500	5500	5500	5500	5500	0
432	20240625	131300	54953500	5500	5500	5500	5500	0
433	20240625	131200	54953500	5500	5500	5500	5500	0
434	20240625	131100	54953500	5500	5500	5500	5500	0
435	20240625	131000	54953500	5500	5500	5500	5500	0
436	20240625	130900	54953500	5500	5500	5500	5500	0
437	20240625	130800	54953500	5500	5500	5500	5500	0
438	20240625	130700	54953500	5500	5500	5500	5500	0
439	20240625	130600	54953500	5500	5500	5500	5500	0
440	20240625	130500	54953500	5500	5500	5500	5500	0
441	20240625	130400	54953500	5500	5500	5500	5500	0
442	20240625	130300	54953500	5500	5500	5500	5500	0
443	20240625	130200	54953500	5500	5500	5500	5500	0
444	20240625	130100	54953500	5500	5500	5500	5500	0
445	20240625	130000	54953500	5500	5500	5500	5500	0
446	20240625	125900	54953500	5500	5500	5500	5500	0
447	20240625	125800	54953500	5500	5500	5500	5500	0
448	20240625	125700	54953500	5500	5500	5500	5500	0
449	20240625	125600	54953500	5500	5500	5500	5500	0
450	20240625	125500	54953500	5500	5500	5500	5500	0
451	20240625	125400	54953500	5500	5500	5500	5500	0
452	20240625	125300	54953500	5500	5500	5500	5500	0
453	20240625	125200	54953500	5500	5500	5500	5500	0
454	20240625	125100	54953500	5500	5500	5500	5500	0
455	20240625	125000	54953500	5500	5500	5500	5500	0
456	20240625	124900	54953500	5500	5500	5500	5500	0
457	20240625	124800	54953500	5500	5500	5500	5500	0
458	20240625	124700	54953500	5500	5500	5500	5500	0
459	20240625	124600	54953500	5500	5500	5500	5500	0
460	20240625	124500	54953500	5500	5500	5500	5500	0
461	20240625	124400	54953500	5500	5500	5500	5500	0
462	20240625	124300	54953500	5500	5500	5500	5500	0
463	20240625	124200	54953500	5500	5500	5500	5500	0
464	20240625	124100	54953500	5500	5500	5500	5500	0
465	20240625	124000	54953500	5500	5500	5500	5500	0
466	20240625	123900	54953500	5500	5500	5500	5500	0
467	20240625	123800	54953500	5500	5500	5500	5500	0
468	20240625	123700	54953500	5500	5500	5500	5500	0
469	20240625	123600	54953500	5500	5500	5500	5500	0
470	20240625	123500	54953500	5500	5500	5500	5500	0
471	20240625	123400	54953500	5500	5500	5500	5500	0
472	20240625	123300	54953500	5500	5500	5500	5500	0
473	20240625	123200	54953500	5500	5500	5500	5500	0
474	20240625	123100	54953500	5500	5500	5500	5500	0
475	20240625	123000	54953500	5500	5500	5500	5500	0
476	20240625	122900	54953500	5500	5500	5500	5500	0
477	20240625	122800	54953500	5500	5500	5500	5500	0
478	20240625	122700	54953500	5500	5490	5500	5490	91
479	20240625	122600	54453560	5490	5470	5490	5470	240
480	20240625	122500	53138910	5480	5460	5480	5460	39
481	20240625	122400	52925530	5470	5470	5470	5470	0
482	20240625	122300	52925530	5470	5470	5470	5470	0
483	20240625	122200	52925530	5470	5470	5470	5470	0
484	20240625	122100	52925530	5470	5470	5470	5470	0
485	20240625	122000	52925530	5470	5460	5470	5460	200
486	20240625	121900	51831540	5470	5470	5470	5470	0
487	20240625	121800	51831540	5470	5470	5470	5470	0
488	20240625	121700	51831540	5470	5470	5470	5470	0
489	20240625	121600	51831540	5470	5470	5470	5470	0
490	20240625	121500	51831540	5470	5470	5470	5470	0
491	20240625	121400	51831540	5470	5470	5470	5470	0
492	20240625	121300	51831540	5470	5470	5470	5470	0
493	20240625	121200	51831540	5470	5470	5470	5470	0
494	20240625	121100	51831540	5470	5470	5470	5470	0
495	20240625	121000	51831540	5470	5470	5470	5470	0
496	20240625	120900	51831540	5470	5470	5470	5470	45
497	20240625	120800	51585390	5470	5470	5470	5470	0
498	20240625	120700	51585390	5470	5470	5470	5470	1
499	20240625	120600	51579920	5460	5460	5460	5460	3
500	20240625	120500	51563540	5470	5470	5470	5470	0
501	20240625	120400	51563540	5470	5470	5470	5470	0
502	20240625	120300	51563540	5470	5460	5470	5460	45
503	20240625	120200	51317600	5460	5460	5460	5460	1
504	20240625	120100	51312140	5460	5460	5460	5460	0
505	20240625	120000	51312140	5460	5450	5460	5450	10
506	20240625	115900	51257550	5460	5460	5460	5460	0
507	20240625	115800	51257550	5460	5460	5460	5460	0
508	20240625	115700	51257550	5460	5460	5460	5460	0
509	20240625	115600	51257550	5460	5460	5460	5460	0
510	20240625	115500	51257550	5460	5410	5460	5410	232
511	20240625	115400	49994680	5440	5440	5440	5440	1
512	20240625	115300	49989240	5430	5430	5430	5430	0
513	20240625	115200	49989240	5430	5430	5430	5430	0
514	20240625	115100	49989240	5430	5430	5430	5430	0
515	20240625	115000	49989240	5430	5430	5430	5430	0
516	20240625	114900	49989240	5430	5430	5430	5430	0
517	20240625	114800	49989240	5430	5430	5430	5430	0
518	20240625	114700	49989240	5430	5430	5430	5430	0
519	20240625	114600	49989240	5430	5430	5430	5430	0
520	20240625	114500	49989240	5430	5430	5430	5430	0
521	20240625	114400	49989240	5430	5430	5430	5430	1
522	20240625	114300	49983810	5400	5400	5400	5400	410
523	20240625	114200	47769810	5390	5390	5390	5390	90
524	20240625	114100	47284710	5390	5400	5400	5390	66
525	20240625	114000	46928920	5430	5430	5430	5430	0
526	20240625	113900	46928920	5430	5430	5430	5430	5
527	20240625	113800	46901770	5430	5430	5430	5430	0
528	20240625	113700	46901770	5430	5430	5430	5430	0
529	20240625	113600	46901770	5430	5430	5430	5430	0
530	20240625	113500	46901770	5430	5430	5430	5430	0
531	20240625	113400	46901770	5430	5430	5430	5430	0
532	20240625	113300	46901770	5430	5430	5430	5430	0
533	20240625	113200	46901770	5430	5430	5430	5430	0
534	20240625	113100	46901770	5430	5430	5430	5430	0
535	20240625	113000	46901770	5430	5430	5430	5430	0
536	20240625	112900	46901770	5430	5430	5430	5430	0
537	20240625	112800	46901770	5430	5430	5430	5430	0
538	20240625	112700	46901770	5430	5430	5430	5430	0
539	20240625	112600	46901770	5430	5400	5430	5400	239
540	20240625	112500	45607000	5410	5470	5470	5350	5078
541	20240625	112400	18187800	5490	5490	5490	5490	0
542	20240625	112300	18187800	5490	5490	5490	5490	1
543	20240625	112200	18182310	5470	5470	5470	5470	0
544	20240625	112100	18182310	5470	5470	5470	5470	1
545	20240625	112000	18176840	5490	5490	5490	5490	0
546	20240625	111900	18176840	5490	5490	5490	5490	0
547	20240625	111800	18176840	5490	5490	5490	5490	0
548	20240625	111700	18176840	5490	5490	5490	5490	0
549	20240625	111600	18176840	5490	5470	5490	5470	51
550	20240625	111500	17897850	5490	5490	5490	5490	0
551	20240625	111400	17897850	5490	5490	5490	5490	0
552	20240625	111300	17897850	5490	5490	5490	5490	0
553	20240625	111200	17897850	5490	5490	5490	5490	0
554	20240625	111100	17897850	5490	5490	5490	5490	0
555	20240625	111000	17897850	5490	5490	5490	5490	0
556	20240625	110900	17897850	5490	5490	5490	5490	0
557	20240625	110800	17897850	5490	5470	5490	5470	32
558	20240625	110700	17722790	5490	5490	5490	5490	0
559	20240625	110600	17722790	5490	5490	5490	5490	0
560	20240625	110500	17722790	5490	5490	5490	5490	1
561	20240625	110400	17717300	5470	5470	5470	5470	46
562	20240625	110300	17465680	5470	5460	5470	5460	125
563	20240625	110200	16782430	5480	5480	5480	5480	0
564	20240625	110100	16782430	5480	5480	5480	5480	0
565	20240625	110000	16782430	5480	5480	5480	5480	0
566	20240625	105900	16782430	5480	5480	5480	5460	102
567	20240625	105800	16225470	5480	5470	5480	5470	35
568	20240625	105700	16034010	5470	5470	5470	5470	6
569	20240625	105600	16001190	5460	5470	5470	5460	77
570	20240625	105500	15580670	5460	5460	5460	5460	1
571	20240625	105400	15575210	5470	5470	5470	5470	0
572	20240625	105300	15575210	5470	5470	5470	5470	0
573	20240625	105200	15575210	5470	5470	5470	5470	0
574	20240625	105100	15575210	5470	5470	5470	5470	0
575	20240625	105000	15575210	5470	5470	5470	5470	0
576	20240625	104900	15575210	5470	5470	5470	5470	0
577	20240625	104800	15575210	5470	5470	5470	5470	0
578	20240625	104700	15575210	5470	5470	5470	5470	0
579	20240625	104600	15575210	5470	5490	5490	5460	12
580	20240625	104500	15509650	5480	5480	5480	5480	1
581	20240625	104400	15504170	5460	5460	5460	5460	89
582	20240625	104300	15018230	5460	5460	5460	5460	0
583	20240625	104200	15018230	5460	5460	5460	5460	0
584	20240625	104100	15018230	5460	5460	5460	5460	0
585	20240625	104000	15018230	5460	5460	5460	5460	0
586	20240625	103900	15018230	5460	5460	5460	5460	0
587	20240625	103800	15018230	5460	5440	5460	5440	4
588	20240625	103700	14996410	5430	5440	5440	5430	112
589	20240625	103600	14387620	5450	5450	5450	5450	208
590	20240625	103500	13254020	5470	5470	5470	5470	0
591	20240625	103400	13254020	5470	5470	5470	5470	95
592	20240625	103300	12734370	5470	5470	5470	5470	0
593	20240625	103200	12734370	5470	5470	5470	5470	0
594	20240625	103100	12734370	5470	5470	5470	5450	503
595	20240625	103000	9987100	5450	5450	5450	5450	0
596	20240625	102900	9987100	5450	5450	5450	5450	0
597	20240625	102800	9987100	5450	5450	5450	5450	0
598	20240625	102700	9987100	5450	5480	5480	5450	500
599	20240625	102600	7254660	5500	5500	5500	5500	0
600	20240625	102500	7254660	5500	5500	5500	5500	0
601	20240625	102400	7254660	5500	5500	5500	5500	0
602	20240625	102300	7254660	5500	5500	5500	5500	1
603	20240625	102200	7249160	5480	5480	5480	5480	1
604	20240625	102100	7243680	5530	5530	5530	5530	0
605	20240625	102000	7243680	5530	5530	5530	5530	0
606	20240625	101900	7243680	5530	5530	5530	5530	0
607	20240625	101800	7243680	5530	5530	5530	5530	0
608	20240625	101700	7243680	5530	5530	5530	5530	0
609	20240625	101600	7243680	5530	5530	5530	5530	0
610	20240625	101500	7243680	5530	5530	5530	5530	0
611	20240625	101400	7243680	5530	5530	5530	5530	0
612	20240625	101300	7243680	5530	5530	5530	5530	0
613	20240625	101200	7243680	5530	5530	5530	5530	0
614	20240625	101100	7243680	5530	5530	5530	5530	0
615	20240625	101000	7243680	5530	5530	5530	5530	0
616	20240625	100900	7243680	5530	5530	5530	5530	1
617	20240625	100800	7238150	5480	5500	5500	5480	400
618	20240625	100700	5040730	5530	5530	5530	5530	0
619	20240625	100600	5040730	5530	5530	5530	5530	1
620	20240625	100500	5035200	5530	5530	5530	5530	0
621	20240625	100400	5035200	5530	5530	5530	5530	0
622	20240625	100300	5035200	5530	5530	5530	5530	0
623	20240625	100200	5035200	5530	5530	5530	5530	0
624	20240625	100100	5035200	5530	5530	5530	5530	0
625	20240625	100000	5035200	5530	5530	5530	5530	3
626	20240625	095900	5018610	5540	5540	5540	5540	0
627	20240625	095800	5018610	5540	5540	5540	5540	0
628	20240625	095700	5018610	5540	5540	5540	5540	0
629	20240625	095600	5018610	5540	5540	5540	5540	0
630	20240625	095500	5018610	5540	5540	5540	5540	0
631	20240625	095400	5018610	5540	5540	5540	5540	0
632	20240625	095300	5018610	5540	5540	5540	5540	0
633	20240625	095200	5018610	5540	5540	5540	5540	0
634	20240625	095100	5018610	5540	5540	5540	5540	0
635	20240625	095000	5018610	5540	5540	5540	5540	0
636	20240625	094900	5018610	5540	5540	5540	5540	1
637	20240625	094800	5013070	5500	5500	5500	5500	0
638	20240625	094700	5013070	5500	5500	5500	5500	0
639	20240625	094600	5013070	5500	5520	5520	5500	261
640	20240625	094500	3575070	5540	5540	5540	5540	0
641	20240625	094400	3575070	5540	5540	5540	5540	0
642	20240625	094300	3575070	5540	5540	5540	5540	0
643	20240625	094200	3575070	5540	5540	5540	5540	0
644	20240625	094100	3575070	5540	5540	5540	5540	0
645	20240625	094000	3575070	5540	5540	5540	5540	1
646	20240625	093900	3569530	5520	5520	5520	5520	0
647	20240625	093800	3569530	5520	5520	5520	5520	20
648	20240625	093700	3459130	5540	5540	5540	5540	0
649	20240625	093600	3459130	5540	5540	5540	5540	0
650	20240625	093500	3459130	5540	5540	5540	5540	0
651	20240625	093400	3459130	5540	5540	5540	5540	0
652	20240625	093300	3459130	5540	5540	5540	5540	0
653	20240625	093200	3459130	5540	5540	5540	5540	0
654	20240625	093100	3459130	5540	5540	5540	5540	0
655	20240625	093000	3459130	5540	5540	5540	5540	0
656	20240625	092900	3459130	5540	5540	5540	5540	0
657	20240625	092800	3459130	5540	5540	5540	5540	0
658	20240625	092700	3459130	5540	5540	5540	5540	0
659	20240625	092600	3459130	5540	5540	5540	5540	0
660	20240625	092500	3459130	5540	5540	5540	5540	0
661	20240625	092400	3459130	5540	5540	5540	5540	0
662	20240625	092300	3459130	5540	5540	5540	5540	0
663	20240625	092200	3459130	5540	5540	5540	5540	0
664	20240625	092100	3459130	5540	5540	5540	5540	0
665	20240625	092000	3459130	5540	5540	5540	5540	0
666	20240625	091900	3459130	5540	5540	5540	5540	0
667	20240625	091800	3459130	5540	5540	5540	5540	200
668	20240625	091700	2351130	5570	5570	5570	5570	0
669	20240625	091600	2351130	5570	5570	5570	5570	0
670	20240625	091500	2351130	5570	5570	5570	5570	0
671	20240625	091400	2351130	5570	5570	5570	5570	0
672	20240625	091300	2351130	5570	5570	5570	5570	0
673	20240625	091200	2351130	5570	5570	5570	5570	0
674	20240625	091100	2351130	5570	5570	5570	5570	0
675	20240625	091000	2351130	5570	5570	5570	5570	1
676	20240625	090900	2345560	5530	5530	5530	5530	191
677	20240625	090800	1289330	5580	5580	5580	5580	0
678	20240625	090700	1289330	5580	5580	5580	5580	0
679	20240625	090600	1289330	5580	5580	5580	5580	0
680	20240625	090500	1289330	5580	5580	5580	5580	0
681	20240625	090400	1289330	5580	5580	5580	5580	0
682	20240625	090300	1289330	5580	5580	5580	5580	0
683	20240625	090200	1289330	5580	5580	5580	5580	0
684	20240625	090100	1289330	5580	5580	5580	5580	0
685	20240625	090000	1289330	5580	5510	5580	5510	233