KissMeData/053160/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193500	176715750	9750	9750	9750	9750	340
3	20240624	193400	176715750	9750	9750	9750	9750	0
4	20240624	193300	176715750	9750	9750	9750	9750	0
5	20240624	193200	176715750	9750	9750	9750	9750	0
6	20240624	193100	176715750	9750	9750	9750	9750	0
7	20240624	193000	176715750	9750	9750	9750	9750	0
8	20240624	192900	176715750	9750	9750	9750	9750	0
9	20240624	192800	176715750	9750	9750	9750	9750	0
10	20240624	192700	176715750	9750	9750	9750	9750	0
11	20240624	192600	176715750	9750	9750	9750	9750	0
12	20240624	192500	176715750	9750	9750	9750	9750	0
13	20240624	192400	176715750	9750	9750	9750	9750	0
14	20240624	192300	176715750	9750	9750	9750	9750	0
15	20240624	192200	176715750	9750	9750	9750	9750	0
16	20240624	192100	176715750	9750	9750	9750	9750	0
17	20240624	192000	176715750	9750	9750	9750	9750	0
18	20240624	191900	176715750	9750	9750	9750	9750	0
19	20240624	191800	176715750	9750	9750	9750	9750	0
20	20240624	191700	176715750	9750	9750	9750	9750	0
21	20240624	191600	176715750	9750	9750	9750	9750	0
22	20240624	191500	176715750	9750	9750	9750	9750	0
23	20240624	191400	176715750	9750	9750	9750	9750	0
24	20240624	191300	176715750	9750	9750	9750	9750	0
25	20240624	191200	176715750	9750	9750	9750	9750	0
26	20240624	191100	176715750	9750	9750	9750	9750	0
27	20240624	191000	176715750	9750	9750	9750	9750	0
28	20240624	190900	176715750	9750	9750	9750	9750	0
29	20240624	190800	176715750	9750	9750	9750	9750	0
30	20240624	190700	176715750	9750	9750	9750	9750	0
31	20240624	190600	176715750	9750	9750	9750	9750	0
32	20240624	190500	176715750	9750	9750	9750	9750	340
33	20240624	190400	176715750	9750	9750	9750	9750	0
34	20240624	190300	176715750	9750	9750	9750	9750	0
35	20240624	190200	176715750	9750	9750	9750	9750	0
36	20240624	190100	176715750	9750	9750	9750	9750	0
37	20240624	190000	176715750	9750	9750	9750	9750	0
38	20240624	185900	176715750	9750	9750	9750	9750	0
39	20240624	185800	176715750	9750	9750	9750	9750	0
40	20240624	185700	176715750	9750	9750	9750	9750	0
41	20240624	185600	176715750	9750	9750	9750	9750	0
42	20240624	185500	176715750	9750	9750	9750	9750	0
43	20240624	185400	176715750	9750	9750	9750	9750	0
44	20240624	185300	176715750	9750	9750	9750	9750	0
45	20240624	185200	176715750	9750	9750	9750	9750	0
46	20240624	185100	176715750	9750	9750	9750	9750	0
47	20240624	185000	176715750	9750	9750	9750	9750	0
48	20240624	184900	176715750	9750	9750	9750	9750	0
49	20240624	184800	176715750	9750	9750	9750	9750	0
50	20240624	184700	176715750	9750	9750	9750	9750	0
51	20240624	184600	176715750	9750	9750	9750	9750	0
52	20240624	184500	176715750	9750	9750	9750	9750	0
53	20240624	184400	176715750	9750	9750	9750	9750	0
54	20240624	184300	176715750	9750	9750	9750	9750	0
55	20240624	184200	176715750	9750	9750	9750	9750	0
56	20240624	184100	176715750	9750	9750	9750	9750	0
57	20240624	184000	176715750	9750	9750	9750	9750	0
58	20240624	183900	176715750	9750	9750	9750	9750	0
59	20240624	183800	176715750	9750	9750	9750	9750	0
60	20240624	183700	176715750	9750	9750	9750	9750	0
61	20240624	183600	176715750	9750	9750	9750	9750	0
62	20240624	183500	176715750	9750	9750	9750	9750	340
63	20240624	183400	176715750	9750	9750	9750	9750	0
64	20240624	183300	176715750	9750	9750	9750	9750	0
65	20240624	183200	176715750	9750	9750	9750	9750	0
66	20240624	183100	176715750	9750	9750	9750	9750	0
67	20240624	183000	176715750	9750	9750	9750	9750	0
68	20240624	182900	176715750	9750	9750	9750	9750	0
69	20240624	182800	176715750	9750	9750	9750	9750	0
70	20240624	182700	176715750	9750	9750	9750	9750	0
71	20240624	182600	176715750	9750	9750	9750	9750	0
72	20240624	182500	176715750	9750	9750	9750	9750	0
73	20240624	182400	176715750	9750	9750	9750	9750	0
74	20240624	182300	176715750	9750	9750	9750	9750	0
75	20240624	182200	176715750	9750	9750	9750	9750	0
76	20240624	182100	176715750	9750	9750	9750	9750	0
77	20240624	182000	176715750	9750	9750	9750	9750	0
78	20240624	181900	176715750	9750	9750	9750	9750	0
79	20240624	181800	176715750	9750	9750	9750	9750	0
80	20240624	181700	176715750	9750	9750	9750	9750	0
81	20240624	181600	176715750	9750	9750	9750	9750	0
82	20240624	181500	176715750	9750	9750	9750	9750	0
83	20240624	181400	176715750	9750	9750	9750	9750	0
84	20240624	181300	176715750	9750	9750	9750	9750	0
85	20240624	181200	176715750	9750	9750	9750	9750	0
86	20240624	181100	176715750	9750	9750	9750	9750	0
87	20240624	181000	176715750	9750	9750	9750	9750	0
88	20240624	180900	176715750	9750	9750	9750	9750	0
89	20240624	180800	176715750	9750	9750	9750	9750	0
90	20240624	180700	176715750	9750	9750	9750	9750	0
91	20240624	180600	176715750	9750	9750	9750	9750	0
92	20240624	180500	176715750	9750	9750	9750	9750	340
93	20240624	180400	176715750	9750	9750	9750	9750	0
94	20240624	180300	176715750	9750	9750	9750	9750	0
95	20240624	180200	176715750	9750	9750	9750	9750	0
96	20240624	180100	176715750	9750	9750	9750	9750	0
97	20240624	180000	176715750	9750	9750	9750	9750	0
98	20240624	175900	176715750	9750	9750	9750	9750	0
99	20240624	175800	176715750	9750	9750	9750	9750	0
100	20240624	175700	176715750	9750	9750	9750	9750	0
101	20240624	175600	176715750	9750	9750	9750	9750	0
102	20240624	175500	176715750	9750	9750	9750	9750	0
103	20240624	175400	176715750	9750	9750	9750	9750	0
104	20240624	175300	176715750	9750	9750	9750	9750	0
105	20240624	175200	176715750	9750	9750	9750	9750	0
106	20240624	175100	176715750	9750	9750	9750	9750	0
107	20240624	175000	176715750	9750	9750	9750	9750	0
108	20240624	174900	176715750	9750	9750	9750	9750	0
109	20240624	174800	176715750	9750	9750	9750	9750	0
110	20240624	174700	176715750	9750	9750	9750	9750	0
111	20240624	174600	176715750	9750	9750	9750	9750	0
112	20240624	174500	176715750	9750	9750	9750	9750	0
113	20240624	174400	176715750	9750	9750	9750	9750	0
114	20240624	174300	176715750	9750	9750	9750	9750	0
115	20240624	174200	176715750	9750	9750	9750	9750	0
116	20240624	174100	176715750	9750	9750	9750	9750	0
117	20240624	174000	176715750	9750	9750	9750	9750	0
118	20240624	173900	176715750	9750	9750	9750	9750	0
119	20240624	173800	176715750	9750	9750	9750	9750	0
120	20240624	173700	176715750	9750	9750	9750	9750	0
121	20240624	173600	176715750	9750	9750	9750	9750	0
122	20240624	173500	176715750	9750	9750	9750	9750	340
123	20240624	173400	176715750	9750	9750	9750	9750	0
124	20240624	173300	176715750	9750	9750	9750	9750	0
125	20240624	173200	176715750	9750	9750	9750	9750	0
126	20240624	173100	176715750	9750	9750	9750	9750	0
127	20240624	173000	176715750	9750	9750	9750	9750	0
128	20240624	172900	176715750	9750	9750	9750	9750	0
129	20240624	172800	176715750	9750	9750	9750	9750	0
130	20240624	172700	176715750	9750	9750	9750	9750	0
131	20240624	172600	176715750	9750	9750	9750	9750	0
132	20240624	172500	176715750	9750	9750	9750	9750	0
133	20240624	172400	176715750	9750	9750	9750	9750	0
134	20240624	172300	176715750	9750	9750	9750	9750	0
135	20240624	172200	176715750	9750	9750	9750	9750	0
136	20240624	172100	176715750	9750	9750	9750	9750	0
137	20240624	172000	176715750	9750	9750	9750	9750	0
138	20240624	171900	176715750	9750	9750	9750	9750	0
139	20240624	171800	176715750	9750	9750	9750	9750	0
140	20240624	171700	176715750	9750	9750	9750	9750	0
141	20240624	171600	176715750	9750	9750	9750	9750	0
142	20240624	171500	176715750	9750	9750	9750	9750	0
143	20240624	171400	176715750	9750	9750	9750	9750	0
144	20240624	171300	176715750	9750	9750	9750	9750	0
145	20240624	171200	176715750	9750	9750	9750	9750	0
146	20240624	171100	176715750	9750	9750	9750	9750	0
147	20240624	171000	176715750	9750	9750	9750	9750	0
148	20240624	170900	176715750	9750	9750	9750	9750	0
149	20240624	170800	176715750	9750	9750	9750	9750	0
150	20240624	170700	176715750	9750	9750	9750	9750	0
151	20240624	170600	176715750	9750	9750	9750	9750	0
152	20240624	170500	176715750	9750	9750	9750	9750	340
153	20240624	170400	176715750	9750	9750	9750	9750	0
154	20240624	170300	176715750	9750	9750	9750	9750	0
155	20240624	170200	176715750	9750	9750	9750	9750	0
156	20240624	170100	176715750	9750	9750	9750	9750	0
157	20240624	170000	176715750	9750	9750	9750	9750	0
158	20240624	165900	176715750	9750	9750	9750	9750	0
159	20240624	165800	176715750	9750	9750	9750	9750	0
160	20240624	165700	176715750	9750	9750	9750	9750	0
161	20240624	165600	176715750	9750	9750	9750	9750	0
162	20240624	165500	176715750	9750	9750	9750	9750	0
163	20240624	165400	176715750	9750	9750	9750	9750	0
164	20240624	165300	176715750	9750	9750	9750	9750	0
165	20240624	165200	176715750	9750	9750	9750	9750	0
166	20240624	165100	176715750	9750	9750	9750	9750	0
167	20240624	165000	176715750	9750	9750	9750	9750	0
168	20240624	164900	176715750	9750	9750	9750	9750	0
169	20240624	164800	176715750	9750	9750	9750	9750	0
170	20240624	164700	176715750	9750	9750	9750	9750	0
171	20240624	164600	176715750	9750	9750	9750	9750	0
172	20240624	164500	176715750	9750	9750	9750	9750	0
173	20240624	164400	176715750	9750	9750	9750	9750	0
174	20240624	164300	176715750	9750	9750	9750	9750	0
175	20240624	164200	176715750	9750	9750	9750	9750	0
176	20240624	164100	176715750	9750	9750	9750	9750	0
177	20240624	164000	176715750	9750	9750	9750	9750	0
178	20240624	163900	176715750	9750	9750	9750	9750	0
179	20240624	163800	176715750	9750	9750	9750	9750	0
180	20240624	163700	176715750	9750	9750	9750	9750	0
181	20240624	163600	176715750	9750	9750	9750	9750	0
182	20240624	163500	176715750	9750	9750	9750	9750	340
183	20240624	163400	176715750	9750	9750	9750	9750	0
184	20240624	163300	176715750	9750	9750	9750	9750	0
185	20240624	163200	176715750	9750	9750	9750	9750	0
186	20240624	163100	176715750	9750	9750	9750	9750	0
187	20240624	163000	176715750	9750	9750	9750	9750	0
188	20240624	162900	176715750	9750	9750	9750	9750	0
189	20240624	162800	176715750	9750	9750	9750	9750	0
190	20240624	162700	176715750	9750	9750	9750	9750	0
191	20240624	162600	176715750	9750	9750	9750	9750	0
192	20240624	162500	176715750	9750	9750	9750	9750	0
193	20240624	162400	176715750	9750	9750	9750	9750	0
194	20240624	162300	176715750	9750	9750	9750	9750	0
195	20240624	162200	176715750	9750	9750	9750	9750	0
196	20240624	162100	176715750	9750	9750	9750	9750	0
197	20240624	162000	176715750	9750	9750	9750	9750	0
198	20240624	161900	176715750	9750	9750	9750	9750	0
199	20240624	161800	176715750	9750	9750	9750	9750	0
200	20240624	161700	176715750	9750	9750	9750	9750	0
201	20240624	161600	176715750	9750	9750	9750	9750	0
202	20240624	161500	176715750	9750	9750	9750	9750	0
203	20240624	161400	176715750	9750	9750	9750	9750	0
204	20240624	161300	176715750	9750	9750	9750	9750	0
205	20240624	161200	176715750	9750	9750	9750	9750	0
206	20240624	161100	176715750	9750	9750	9750	9750	0
207	20240624	161000	176715750	9750	9750	9750	9750	0
208	20240624	160900	176715750	9750	9750	9750	9750	0
209	20240624	160800	176715750	9750	9750	9750	9750	0
210	20240624	160700	176715750	9750	9750	9750	9750	0
211	20240624	160600	176715750	9750	9750	9750	9750	0
212	20240624	160500	176715750	9750	9750	9750	9750	340
213	20240624	160400	176715750	9750	9750	9750	9750	0
214	20240624	160300	176715750	9750	9750	9750	9750	0
215	20240624	160200	176715750	9750	9750	9750	9750	0
216	20240624	160100	176715750	9750	9750	9750	9750	0
217	20240624	160000	176715750	9750	9750	9750	9750	0
218	20240624	155900	176715750	9750	9750	9750	9750	0
219	20240624	155800	176715750	9750	9750	9750	9750	0
220	20240624	155700	176715750	9750	9750	9750	9750	0
221	20240624	155600	176715750	9750	9750	9750	9750	0
222	20240624	155500	176715750	9750	9750	9750	9750	0
223	20240624	155400	176715750	9750	9750	9750	9750	0
224	20240624	155300	176715750	9750	9750	9750	9750	0
225	20240624	155200	176715750	9750	9750	9750	9750	0
226	20240624	155100	176715750	9750	9750	9750	9750	0
227	20240624	155000	176715750	9750	9750	9750	9750	0
228	20240624	154900	176715750	9750	9750	9750	9750	0
229	20240624	154800	176715750	9750	9750	9750	9750	0
230	20240624	154700	176715750	9750	9750	9750	9750	0
231	20240624	154600	176715750	9750	9750	9750	9750	0
232	20240624	154500	176715750	9750	9750	9750	9750	0
233	20240624	154400	176715750	9750	9750	9750	9750	0
234	20240624	154300	176715750	9750	9750	9750	9750	0
235	20240624	154200	176715750	9750	9750	9750	9750	0
236	20240624	154100	176715750	9750	9750	9750	9750	0
237	20240624	154000	176715750	9750	9750	9750	9750	0
238	20240624	153900	176715750	9750	9750	9750	9750	0
239	20240624	153800	176715750	9750	9750	9750	9750	0
240	20240624	153700	176715750	9750	9750	9750	9750	0
241	20240624	153600	176715750	9750	9750	9750	9750	0
242	20240624	153500	176715750	9750	9750	9750	9750	340
243	20240624	153400	176715750	9750	9750	9750	9750	0
244	20240624	153300	176715750	9750	9750	9750	9750	0
245	20240624	153200	176715750	9750	9750	9750	9750	0
246	20240624	153100	176715750	9750	9750	9750	9750	0
247	20240624	153000	176715750	9750	9750	9750	9750	340
248	20240624	152900	173400750	9750	9750	9750	9750	0
249	20240624	152800	173400750	9750	9750	9750	9750	0
250	20240624	152700	173400750	9750	9750	9750	9750	0
251	20240624	152600	173400750	9750	9750	9750	9750	0
252	20240624	152500	173400750	9750	9750	9750	9750	0
253	20240624	152400	173400750	9750	9750	9750	9750	0
254	20240624	152300	173400750	9750	9750	9750	9750	0
255	20240624	152200	173400750	9750	9750	9750	9750	0
256	20240624	152100	173400750	9750	9750	9750	9750	0
257	20240624	152000	173400750	9750	9750	9750	9750	0
258	20240624	151900	173400750	9750	9750	9750	9750	5
259	20240624	151800	173352000	9750	9770	9770	9750	229
260	20240624	151700	171117150	9750	9750	9750	9750	0
261	20240624	151600	171117150	9750	9760	9760	9750	6
262	20240624	151500	171058600	9770	9770	9770	9770	4
263	20240624	151400	171019520	9770	9770	9770	9770	0
264	20240624	151300	171019520	9770	9780	9780	9770	12
265	20240624	151200	170902250	9780	9780	9780	9780	3
266	20240624	151100	170872910	9750	9750	9750	9750	0
267	20240624	151000	170872910	9750	9750	9750	9750	129
268	20240624	150900	169615160	9750	9750	9750	9750	0
269	20240624	150800	169615160	9750	9770	9770	9750	151
270	20240624	150700	168142890	9770	9770	9770	9770	0
271	20240624	150600	168142890	9770	9770	9770	9770	185
272	20240624	150500	166335440	9770	9770	9770	9770	260
273	20240624	150400	163795240	9770	9770	9770	9770	0
274	20240624	150300	163795240	9770	9770	9770	9770	0
275	20240624	150200	163795240	9770	9770	9770	9770	0
276	20240624	150100	163795240	9770	9770	9770	9770	0
277	20240624	150000	163795240	9770	9770	9770	9770	0
278	20240624	145900	163795240	9770	9770	9770	9770	0
279	20240624	145800	163795240	9770	9770	9770	9770	0
280	20240624	145700	163795240	9770	9770	9770	9770	0
281	20240624	145600	163795240	9770	9770	9770	9770	0
282	20240624	145500	163795240	9770	9770	9770	9770	0
283	20240624	145400	163795240	9770	9770	9770	9770	0
284	20240624	145300	163795240	9770	9770	9770	9770	0
285	20240624	145200	163795240	9770	9770	9770	9770	0
286	20240624	145100	163795240	9770	9770	9770	9770	0
287	20240624	145000	163795240	9770	9770	9770	9770	0
288	20240624	144900	163795240	9770	9770	9770	9770	67
289	20240624	144800	163140650	9770	9770	9770	9770	0
290	20240624	144700	163140650	9770	9770	9770	9770	9
291	20240624	144600	163052720	9770	9770	9770	9770	0
292	20240624	144500	163052720	9770	9770	9770	9770	9
293	20240624	144400	162964790	9770	9770	9770	9770	0
294	20240624	144300	162964790	9770	9770	9770	9770	0
295	20240624	144200	162964790	9770	9770	9770	9770	0
296	20240624	144100	162964790	9770	9770	9770	9770	0
297	20240624	144000	162964790	9770	9770	9770	9770	10
298	20240624	143900	162867090	9770	9770	9770	9770	0
299	20240624	143800	162867090	9770	9770	9770	9770	400
300	20240624	143700	158959090	9750	9750	9750	9750	0
301	20240624	143600	158959090	9750	9750	9750	9750	0
302	20240624	143500	158959090	9750	9750	9750	9750	0
303	20240624	143400	158959090	9750	9750	9750	9750	0
304	20240624	143300	158959090	9750	9760	9760	9750	655
305	20240624	143200	152567750	9770	9770	9770	9770	0
306	20240624	143100	152567750	9770	9770	9770	9770	0
307	20240624	143000	152567750	9770	9770	9770	9770	0
308	20240624	142900	152567750	9770	9770	9770	9770	0
309	20240624	142800	152567750	9770	9770	9770	9770	0
310	20240624	142700	152567750	9770	9770	9770	9770	0
311	20240624	142600	152567750	9770	9770	9770	9770	0
312	20240624	142500	152567750	9770	9770	9770	9770	100
313	20240624	142400	151590750	9770	9770	9770	9770	0
314	20240624	142300	151590750	9770	9770	9770	9770	0
315	20240624	142200	151590750	9770	9770	9770	9770	101
316	20240624	142100	150603980	9760	9760	9760	9760	0
317	20240624	142000	150603980	9760	9760	9760	9760	0
318	20240624	141900	150603980	9760	9760	9760	9760	80
319	20240624	141800	149823180	9760	9760	9760	9760	0
320	20240624	141700	149823180	9760	9760	9760	9760	0
321	20240624	141600	149823180	9760	9760	9760	9760	0
322	20240624	141500	149823180	9760	9760	9760	9760	132
323	20240624	141400	148534860	9770	9770	9770	9770	0
324	20240624	141300	148534860	9770	9770	9770	9770	0
325	20240624	141200	148534860	9770	9770	9770	9770	0
326	20240624	141100	148534860	9770	9770	9770	9770	0
327	20240624	141000	148534860	9770	9770	9770	9770	0
328	20240624	140900	148534860	9770	9770	9770	9770	0
329	20240624	140800	148534860	9770	9770	9770	9770	0
330	20240624	140700	148534860	9770	9770	9770	9770	0
331	20240624	140600	148534860	9770	9770	9770	9770	0
332	20240624	140500	148534860	9770	9770	9770	9770	9
333	20240624	140400	148446930	9760	9760	9760	9760	0
334	20240624	140300	148446930	9760	9760	9760	9760	0
335	20240624	140200	148446930	9760	9770	9770	9760	91
336	20240624	140100	147557910	9770	9770	9770	9770	0
337	20240624	140000	147557910	9770	9770	9770	9770	13
338	20240624	135900	147430900	9770	9770	9770	9770	225
339	20240624	135800	145232650	9770	9770	9770	9770	0
340	20240624	135700	145232650	9770	9770	9770	9770	0
341	20240624	135600	145232650	9770	9770	9770	9770	0
342	20240624	135500	145232650	9770	9770	9770	9770	0
343	20240624	135400	145232650	9770	9770	9770	9770	0
344	20240624	135300	145232650	9770	9770	9770	9770	0
345	20240624	135200	145232650	9770	9770	9770	9770	0
346	20240624	135100	145232650	9770	9770	9770	9770	1
347	20240624	135000	145222880	9770	9770	9770	9770	0
348	20240624	134900	145222880	9770	9770	9770	9770	0
349	20240624	134800	145222880	9770	9770	9770	9770	0
350	20240624	134700	145222880	9770	9790	9790	9770	102
351	20240624	134600	144225320	9820	9820	9820	9820	0
352	20240624	134500	144225320	9820	9820	9820	9820	0
353	20240624	134400	144225320	9820	9820	9820	9820	0
354	20240624	134300	144225320	9820	9820	9820	9820	0
355	20240624	134200	144225320	9820	9820	9820	9820	0
356	20240624	134100	144225320	9820	9820	9820	9820	0
357	20240624	134000	144225320	9820	9820	9820	9820	0
358	20240624	133900	144225320	9820	9820	9820	9820	0
359	20240624	133800	144225320	9820	9820	9820	9820	0
360	20240624	133700	144225320	9820	9820	9820	9820	0
361	20240624	133600	144225320	9820	9820	9820	9820	0
362	20240624	133500	144225320	9820	9820	9820	9820	0
363	20240624	133400	144225320	9820	9820	9820	9820	0
364	20240624	133300	144225320	9820	9820	9820	9820	0
365	20240624	133200	144225320	9820	9820	9820	9820	0
366	20240624	133100	144225320	9820	9820	9820	9820	0
367	20240624	133000	144225320	9820	9820	9820	9820	100
368	20240624	132900	143243320	9820	9820	9820	9820	0
369	20240624	132800	143243320	9820	9820	9820	9820	0
370	20240624	132700	143243320	9820	9820	9820	9820	0
371	20240624	132600	143243320	9820	9820	9820	9820	0
372	20240624	132500	143243320	9820	9820	9820	9820	0
373	20240624	132400	143243320	9820	9820	9820	9820	0
374	20240624	132300	143243320	9820	9820	9820	9820	1
375	20240624	132200	143233500	9820	9820	9820	9820	0
376	20240624	132100	143233500	9820	9820	9820	9820	0
377	20240624	132000	143233500	9820	9820	9820	9820	0
378	20240624	131900	143233500	9820	9820	9820	9820	0
379	20240624	131800	143233500	9820	9820	9820	9820	0
380	20240624	131700	143233500	9820	9820	9820	9820	0
381	20240624	131600	143233500	9820	9820	9820	9820	0
382	20240624	131500	143233500	9820	9820	9820	9820	0
383	20240624	131400	143233500	9820	9820	9820	9820	0
384	20240624	131300	143233500	9820	9820	9820	9820	0
385	20240624	131200	143233500	9820	9820	9820	9820	0
386	20240624	131100	143233500	9820	9820	9820	9820	0
387	20240624	131000	143233500	9820	9820	9820	9820	0
388	20240624	130900	143233500	9820	9820	9820	9820	0
389	20240624	130800	143233500	9820	9820	9820	9820	0
390	20240624	130700	143233500	9820	9820	9820	9820	0
391	20240624	130600	143233500	9820	9820	9820	9820	0
392	20240624	130500	143233500	9820	9820	9820	9820	0
393	20240624	130400	143233500	9820	9820	9820	9820	0
394	20240624	130300	143233500	9820	9820	9820	9820	0
395	20240624	130200	143233500	9820	9820	9820	9820	0
396	20240624	130100	143233500	9820	9820	9820	9820	0
397	20240624	130000	143233500	9820	9820	9820	9820	0
398	20240624	125900	143233500	9820	9820	9820	9820	0
399	20240624	125800	143233500	9820	9820	9820	9820	0
400	20240624	125700	143233500	9820	9820	9820	9820	0
401	20240624	125600	143233500	9820	9820	9820	9820	0
402	20240624	125500	143233500	9820	9820	9820	9820	0
403	20240624	125400	143233500	9820	9820	9820	9820	0
404	20240624	125300	143233500	9820	9820	9820	9820	0
405	20240624	125200	143233500	9820	9820	9820	9820	0
406	20240624	125100	143233500	9820	9820	9820	9820	0
407	20240624	125000	143233500	9820	9820	9820	9820	0
408	20240624	124900	143233500	9820	9820	9820	9820	0
409	20240624	124800	143233500	9820	9820	9820	9820	0
410	20240624	124700	143233500	9820	9820	9820	9820	0
411	20240624	124600	143233500	9820	9820	9820	9820	0
412	20240624	124500	143233500	9820	9820	9820	9820	0
413	20240624	124400	143233500	9820	9820	9820	9820	0
414	20240624	124300	143233500	9820	9820	9820	9820	0
415	20240624	124200	143233500	9820	9820	9820	9820	0
416	20240624	124100	143233500	9820	9820	9820	9820	0
417	20240624	124000	143233500	9820	9820	9820	9820	1
418	20240624	123900	143223680	9770	9770	9770	9770	0
419	20240624	123800	143223680	9770	9770	9770	9770	0
420	20240624	123700	143223680	9770	9770	9770	9770	0
421	20240624	123600	143223680	9770	9770	9770	9770	1
422	20240624	123500	143213910	9820	9820	9820	9820	0
423	20240624	123400	143213910	9820	9820	9820	9820	0
424	20240624	123300	143213910	9820	9820	9820	9820	0
425	20240624	123200	143213910	9820	9780	9820	9780	252
426	20240624	123100	140743270	9780	9780	9780	9780	0
427	20240624	123000	140743270	9780	9780	9780	9780	250
428	20240624	122900	138298270	9780	9780	9780	9780	0
429	20240624	122800	138298270	9780	9780	9780	9780	0
430	20240624	122700	138298270	9780	9780	9780	9780	0
431	20240624	122600	138298270	9780	9780	9780	9780	0
432	20240624	122500	138298270	9780	9780	9780	9780	0
433	20240624	122400	138298270	9780	9780	9780	9780	0
434	20240624	122300	138298270	9780	9780	9780	9780	0
435	20240624	122200	138298270	9780	9780	9780	9780	0
436	20240624	122100	138298270	9780	9780	9780	9780	0
437	20240624	122000	138298270	9780	9780	9780	9780	200
438	20240624	121900	136342270	9780	9790	9790	9780	900
439	20240624	121800	127537170	9790	9790	9790	9790	0
440	20240624	121700	127537170	9790	9790	9790	9790	0
441	20240624	121600	127537170	9790	9790	9790	9790	0
442	20240624	121500	127537170	9790	9790	9790	9790	0
443	20240624	121400	127537170	9790	9790	9790	9790	0
444	20240624	121300	127537170	9790	9790	9790	9790	0
445	20240624	121200	127537170	9790	9790	9790	9790	0
446	20240624	121100	127537170	9790	9790	9790	9790	0
447	20240624	121000	127537170	9790	9790	9790	9790	0
448	20240624	120900	127537170	9790	9790	9790	9790	0
449	20240624	120800	127537170	9790	9790	9790	9790	0
450	20240624	120700	127537170	9790	9790	9790	9790	0
451	20240624	120600	127537170	9790	9790	9790	9790	0
452	20240624	120500	127537170	9790	9790	9790	9790	0
453	20240624	120400	127537170	9790	9790	9790	9790	3
454	20240624	120300	127507800	9800	9800	9800	9800	0
455	20240624	120200	127507800	9800	9800	9800	9800	0
456	20240624	120100	127507800	9800	9800	9800	9800	0
457	20240624	120000	127507800	9800	9800	9800	9800	0
458	20240624	115900	127507800	9800	9800	9800	9800	0
459	20240624	115800	127507800	9800	9800	9800	9800	0
460	20240624	115700	127507800	9800	9800	9800	9800	0
461	20240624	115600	127507800	9800	9800	9800	9800	0
462	20240624	115500	127507800	9800	9800	9800	9800	1
463	20240624	115400	127498000	9820	9820	9820	9820	0
464	20240624	115300	127498000	9820	9820	9820	9820	0
465	20240624	115200	127498000	9820	9820	9820	9820	0
466	20240624	115100	127498000	9820	9820	9820	9820	0
467	20240624	115000	127498000	9820	9820	9820	9820	20
468	20240624	114900	127301600	9820	9820	9820	9820	0
469	20240624	114800	127301600	9820	9820	9820	9820	0
470	20240624	114700	127301600	9820	9820	9820	9820	0
471	20240624	114600	127301600	9820	9820	9820	9820	0
472	20240624	114500	127301600	9820	9820	9820	9820	0
473	20240624	114400	127301600	9820	9820	9820	9820	0
474	20240624	114300	127301600	9820	9820	9820	9820	0
475	20240624	114200	127301600	9820	9820	9820	9820	0
476	20240624	114100	127301600	9820	9820	9820	9820	0
477	20240624	114000	127301600	9820	9820	9820	9820	0
478	20240624	113900	127301600	9820	9820	9820	9820	0
479	20240624	113800	127301600	9820	9820	9820	9820	0
480	20240624	113700	127301600	9820	9820	9820	9820	0
481	20240624	113600	127301600	9820	9820	9820	9820	0
482	20240624	113500	127301600	9820	9820	9820	9820	0
483	20240624	113400	127301600	9820	9820	9820	9820	0
484	20240624	113300	127301600	9820	9820	9820	9820	0
485	20240624	113200	127301600	9820	9820	9820	9820	0
486	20240624	113100	127301600	9820	9820	9820	9820	0
487	20240624	113000	127301600	9820	9820	9820	9820	0
488	20240624	112900	127301600	9820	9820	9820	9820	0
489	20240624	112800	127301600	9820	9820	9820	9820	0
490	20240624	112700	127301600	9820	9820	9820	9820	0
491	20240624	112600	127301600	9820	9820	9820	9820	1
492	20240624	112500	127291780	9840	9840	9840	9840	0
493	20240624	112400	127291780	9840	9840	9840	9840	0
494	20240624	112300	127291780	9840	9840	9840	9840	1
495	20240624	112200	127281940	9780	9780	9780	9780	0
496	20240624	112100	127281940	9780	9780	9780	9780	0
497	20240624	112000	127281940	9780	9780	9780	9780	0
498	20240624	111900	127281940	9780	9780	9780	9780	0
499	20240624	111800	127281940	9780	9780	9780	9780	0
500	20240624	111700	127281940	9780	9780	9780	9780	0
501	20240624	111600	127281940	9780	9780	9780	9780	47
502	20240624	111500	126822280	9750	9750	9750	9750	0
503	20240624	111400	126822280	9750	9750	9750	9750	0
504	20240624	111300	126822280	9750	9750	9750	9750	0
505	20240624	111200	126822280	9750	9750	9750	9750	0
506	20240624	111100	126822280	9750	9750	9750	9750	0
507	20240624	111000	126822280	9750	9750	9750	9750	0
508	20240624	110900	126822280	9750	9750	9750	9750	620
509	20240624	110800	120777280	9750	9750	9750	9750	0
510	20240624	110700	120777280	9750	9750	9750	9750	1
511	20240624	110600	120767530	9750	9750	9750	9750	0
512	20240624	110500	120767530	9750	9750	9750	9750	0
513	20240624	110400	120767530	9750	9750	9750	9750	0
514	20240624	110300	120767530	9750	9750	9750	9750	0
515	20240624	110200	120767530	9750	9750	9750	9750	0
516	20240624	110100	120767530	9750	9750	9750	9750	0
517	20240624	110000	120767530	9750	9750	9750	9750	0
518	20240624	105900	120767530	9750	9760	9760	9750	796
519	20240624	105800	113003420	9760	9760	9760	9760	0
520	20240624	105700	113003420	9760	9760	9760	9760	0
521	20240624	105600	113003420	9760	9760	9760	9760	0
522	20240624	105500	113003420	9760	9760	9760	9760	1
523	20240624	105400	112993660	9760	9760	9760	9760	0
524	20240624	105300	112993660	9760	9760	9760	9760	0
525	20240624	105200	112993660	9760	9760	9760	9760	0
526	20240624	105100	112993660	9760	9770	9770	9760	794
527	20240624	105000	105239220	9760	9760	9760	9760	0
528	20240624	104900	105239220	9760	9760	9760	9760	0
529	20240624	104800	105239220	9760	9760	9760	9760	0
530	20240624	104700	105239220	9760	9760	9760	9760	0
531	20240624	104600	105239220	9760	9760	9760	9760	107
532	20240624	104500	104194900	9760	9760	9760	9760	0
533	20240624	104400	104194900	9760	9760	9760	9760	0
534	20240624	104300	104194900	9760	9760	9760	9760	0
535	20240624	104200	104194900	9760	9760	9760	9760	0
536	20240624	104100	104194900	9760	9760	9760	9760	780
537	20240624	104000	96582100	9760	9760	9760	9760	0
538	20240624	103900	96582100	9760	9760	9760	9760	144
539	20240624	103800	95176660	9760	9760	9760	9760	0
540	20240624	103700	95176660	9760	9770	9770	9760	755
541	20240624	103600	87804370	9780	9780	9780	9780	0
542	20240624	103500	87804370	9780	9780	9780	9780	0
543	20240624	103400	87804370	9780	9780	9780	9780	0
544	20240624	103300	87804370	9780	9780	9780	9780	0
545	20240624	103200	87804370	9780	9780	9780	9780	0
546	20240624	103100	87804370	9780	9780	9780	9780	0
547	20240624	103000	87804370	9780	9780	9780	9780	0
548	20240624	102900	87804370	9780	9780	9780	9780	0
549	20240624	102800	87804370	9780	9780	9780	9780	0
550	20240624	102700	87804370	9780	9780	9780	9780	221
551	20240624	102600	85642990	9790	9790	9790	9790	0
552	20240624	102500	85642990	9790	9790	9790	9790	0
553	20240624	102400	85642990	9790	9790	9790	9790	0
554	20240624	102300	85642990	9790	9790	9790	9790	0
555	20240624	102200	85642990	9790	9790	9790	9790	0
556	20240624	102100	85642990	9790	9790	9790	9790	0
557	20240624	102000	85642990	9790	9800	9800	9790	440
558	20240624	101900	81333330	9810	9810	9810	9810	13
559	20240624	101800	81205800	9820	9820	9820	9820	0
560	20240624	101700	81205800	9820	9820	9820	9820	0
561	20240624	101600	81205800	9820	9800	9820	9800	112
562	20240624	101500	80106560	9770	9770	9770	9770	0
563	20240624	101400	80106560	9770	9770	9770	9770	0
564	20240624	101300	80106560	9770	9770	9770	9770	0
565	20240624	101200	80106560	9770	9770	9770	9770	0
566	20240624	101100	80106560	9770	9770	9770	9770	50
567	20240624	101000	79618060	9770	9780	9780	9770	426
568	20240624	100900	75456030	9780	9780	9780	9780	0
569	20240624	100800	75456030	9780	9790	9790	9780	415
570	20240624	100700	71397220	9800	9800	9800	9800	0
571	20240624	100600	71397220	9800	9800	9800	9800	0
572	20240624	100500	71397220	9800	9800	9800	9800	0
573	20240624	100400	71397220	9800	9800	9800	9800	0
574	20240624	100300	71397220	9800	9800	9800	9800	0
575	20240624	100200	71397220	9800	9800	9800	9800	1
576	20240624	100100	71387420	9780	9780	9780	9780	0
577	20240624	100000	71387420	9780	9780	9780	9780	37
578	20240624	095900	71025560	9780	9780	9780	9780	0
579	20240624	095800	71025560	9780	9780	9780	9780	0
580	20240624	095700	71025560	9780	9780	9780	9780	0
581	20240624	095600	71025560	9780	9780	9780	9780	0
582	20240624	095500	71025560	9780	9780	9780	9780	189
583	20240624	095400	69177140	9780	9780	9780	9780	0
584	20240624	095300	69177140	9780	9780	9780	9780	0
585	20240624	095200	69177140	9780	9780	9780	9780	0
586	20240624	095100	69177140	9780	9800	9800	9780	390
587	20240624	095000	65361880	9820	9820	9820	9820	0
588	20240624	094900	65361880	9820	9820	9820	9820	0
589	20240624	094800	65361880	9820	9820	9820	9820	1
590	20240624	094700	65352060	9820	9820	9820	9820	0
591	20240624	094600	65352060	9820	9820	9820	9820	128
592	20240624	094500	64095100	9820	9830	9830	9820	22
593	20240624	094400	63879050	9890	9890	9890	9890	0
594	20240624	094300	63879050	9890	9890	9890	9890	0
595	20240624	094200	63879050	9890	9890	9890	9890	0
596	20240624	094100	63879050	9890	9890	9890	9890	250
597	20240624	094000	61406550	9890	9890	9890	9890	0
598	20240624	093900	61406550	9890	9890	9890	9890	1
599	20240624	093800	61396660	9890	9890	9890	9890	0
600	20240624	093700	61396660	9890	9890	9890	9890	0
601	20240624	093600	61396660	9890	9890	9890	9890	0
602	20240624	093500	61396660	9890	9890	9890	9890	85
603	20240624	093400	60556010	9890	9890	9890	9890	0
604	20240624	093300	60556010	9890	9890	9890	9890	0
605	20240624	093200	60556010	9890	9890	9890	9890	0
606	20240624	093100	60556010	9890	9840	9890	9840	848
607	20240624	093000	52182250	9830	9820	9830	9820	190
608	20240624	092900	50316430	9800	9800	9800	9800	1000
609	20240624	092800	40516430	9780	9780	9780	9780	0
610	20240624	092700	40516430	9780	9780	9780	9780	0
611	20240624	092600	40516430	9780	9780	9780	9780	0
612	20240624	092500	40516430	9780	9810	9810	9780	303
613	20240624	092400	37548060	9840	9800	9840	9800	407
614	20240624	092300	33559180	9840	9840	9840	9840	0
615	20240624	092200	33559180	9840	9840	9840	9840	0
616	20240624	092100	33559180	9840	9840	9840	9840	5
617	20240624	092000	33509980	9820	9820	9820	9820	300
618	20240624	091900	30563980	9840	9840	9840	9840	0
619	20240624	091800	30563980	9840	9840	9840	9840	0
620	20240624	091700	30563980	9840	9760	9840	9760	2
621	20240624	091600	30544380	9850	9850	9850	9850	1
622	20240624	091500	30534530	9790	9750	9790	9750	500
623	20240624	091400	25642050	9730	9730	9730	9730	0
624	20240624	091300	25642050	9730	9740	9740	9730	3
625	20240624	091200	25612850	9760	9760	9760	9760	0
626	20240624	091100	25612850	9760	9770	9770	9760	69
627	20240624	091000	24938930	9770	9720	9770	9720	111
628	20240624	090900	23857360	9720	9750	9750	9720	681
629	20240624	090800	17224690	9770	9770	9770	9770	45
630	20240624	090700	16785040	9870	9870	9870	9870	0
631	20240624	090600	16785040	9870	9870	9870	9870	0
632	20240624	090500	16785040	9870	9870	9870	9870	0
633	20240624	090400	16785040	9870	9870	9870	9870	5
634	20240624	090300	16735690	9880	9770	9880	9770	25
635	20240624	090200	16491330	9730	9750	9750	9720	726
636	20240624	090100	9430210	9710	9830	9840	9710	532
637	20240624	090000	4226810	9830	9920	9980	9830	427