KissMeData/053160/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	193600	159347610	9750	9750	9750	9750	1460
3	20240626	193500	159347610	9750	9750	9750	9750	0
4	20240626	193400	159347610	9750	9750	9750	9750	0
5	20240626	193300	159347610	9750	9750	9750	9750	0
6	20240626	193200	159347610	9750	9750	9750	9750	0
7	20240626	193100	159347610	9750	9750	9750	9750	0
8	20240626	193000	159347610	9750	9750	9750	9750	0
9	20240626	192900	159347610	9750	9750	9750	9750	0
10	20240626	192800	159347610	9750	9750	9750	9750	0
11	20240626	192700	159347610	9750	9750	9750	9750	0
12	20240626	192600	159347610	9750	9750	9750	9750	0
13	20240626	192500	159347610	9750	9750	9750	9750	0
14	20240626	192400	159347610	9750	9750	9750	9750	0
15	20240626	192300	159347610	9750	9750	9750	9750	0
16	20240626	192200	159347610	9750	9750	9750	9750	0
17	20240626	192100	159347610	9750	9750	9750	9750	0
18	20240626	192000	159347610	9750	9750	9750	9750	0
19	20240626	191900	159347610	9750	9750	9750	9750	0
20	20240626	191800	159347610	9750	9750	9750	9750	0
21	20240626	191700	159347610	9750	9750	9750	9750	0
22	20240626	191600	159347610	9750	9750	9750	9750	0
23	20240626	191500	159347610	9750	9750	9750	9750	0
24	20240626	191400	159347610	9750	9750	9750	9750	0
25	20240626	191300	159347610	9750	9750	9750	9750	0
26	20240626	191200	159347610	9750	9750	9750	9750	0
27	20240626	191100	159347610	9750	9750	9750	9750	0
28	20240626	191000	159347610	9750	9750	9750	9750	0
29	20240626	190900	159347610	9750	9750	9750	9750	0
30	20240626	190800	159347610	9750	9750	9750	9750	0
31	20240626	190700	159347610	9750	9750	9750	9750	0
32	20240626	190600	159347610	9750	9750	9750	9750	1460
33	20240626	190500	159347610	9750	9750	9750	9750	0
34	20240626	190400	159347610	9750	9750	9750	9750	0
35	20240626	190300	159347610	9750	9750	9750	9750	0
36	20240626	190200	159347610	9750	9750	9750	9750	0
37	20240626	190100	159347610	9750	9750	9750	9750	0
38	20240626	190000	159347610	9750	9750	9750	9750	0
39	20240626	185900	159347610	9750	9750	9750	9750	0
40	20240626	185800	159347610	9750	9750	9750	9750	0
41	20240626	185700	159347610	9750	9750	9750	9750	0
42	20240626	185600	159347610	9750	9750	9750	9750	0
43	20240626	185500	159347610	9750	9750	9750	9750	0
44	20240626	185400	159347610	9750	9750	9750	9750	0
45	20240626	185300	159347610	9750	9750	9750	9750	0
46	20240626	185200	159347610	9750	9750	9750	9750	0
47	20240626	185100	159347610	9750	9750	9750	9750	0
48	20240626	185000	159347610	9750	9750	9750	9750	0
49	20240626	184900	159347610	9750	9750	9750	9750	0
50	20240626	184800	159347610	9750	9750	9750	9750	0
51	20240626	184700	159347610	9750	9750	9750	9750	0
52	20240626	184600	159347610	9750	9750	9750	9750	0
53	20240626	184500	159347610	9750	9750	9750	9750	0
54	20240626	184400	159347610	9750	9750	9750	9750	0
55	20240626	184300	159347610	9750	9750	9750	9750	0
56	20240626	184200	159347610	9750	9750	9750	9750	0
57	20240626	184100	159347610	9750	9750	9750	9750	0
58	20240626	184000	159347610	9750	9750	9750	9750	0
59	20240626	183900	159347610	9750	9750	9750	9750	0
60	20240626	183800	159347610	9750	9750	9750	9750	0
61	20240626	183700	159347610	9750	9750	9750	9750	0
62	20240626	183600	159347610	9750	9750	9750	9750	1460
63	20240626	183500	159347610	9750	9750	9750	9750	0
64	20240626	183400	159347610	9750	9750	9750	9750	0
65	20240626	183300	159347610	9750	9750	9750	9750	0
66	20240626	183200	159347610	9750	9750	9750	9750	0
67	20240626	183100	159347610	9750	9750	9750	9750	0
68	20240626	183000	159347610	9750	9750	9750	9750	0
69	20240626	182900	159347610	9750	9750	9750	9750	0
70	20240626	182800	159347610	9750	9750	9750	9750	0
71	20240626	182700	159347610	9750	9750	9750	9750	0
72	20240626	182600	159347610	9750	9750	9750	9750	0
73	20240626	182500	159347610	9750	9750	9750	9750	0
74	20240626	182400	159347610	9750	9750	9750	9750	0
75	20240626	182300	159347610	9750	9750	9750	9750	0
76	20240626	182200	159347610	9750	9750	9750	9750	0
77	20240626	182100	159347610	9750	9750	9750	9750	0
78	20240626	182000	159347610	9750	9750	9750	9750	0
79	20240626	181900	159347610	9750	9750	9750	9750	0
80	20240626	181800	159347610	9750	9750	9750	9750	0
81	20240626	181700	159347610	9750	9750	9750	9750	0
82	20240626	181600	159347610	9750	9750	9750	9750	0
83	20240626	181500	159347610	9750	9750	9750	9750	0
84	20240626	181400	159347610	9750	9750	9750	9750	0
85	20240626	181300	159347610	9750	9750	9750	9750	0
86	20240626	181200	159347610	9750	9750	9750	9750	0
87	20240626	181100	159347610	9750	9750	9750	9750	0
88	20240626	181000	159347610	9750	9750	9750	9750	0
89	20240626	180900	159347610	9750	9750	9750	9750	0
90	20240626	180800	159347610	9750	9750	9750	9750	0
91	20240626	180700	159347610	9750	9750	9750	9750	0
92	20240626	180600	159347610	9750	9750	9750	9750	1460
93	20240626	180500	159347610	9750	9750	9750	9750	0
94	20240626	180400	159347610	9750	9750	9750	9750	0
95	20240626	180300	159347610	9750	9750	9750	9750	0
96	20240626	180200	159347610	9750	9750	9750	9750	0
97	20240626	180100	159347610	9750	9750	9750	9750	0
98	20240626	180000	159347610	9750	9750	9750	9750	0
99	20240626	175900	159347610	9750	9750	9750	9750	0
100	20240626	175800	159347610	9750	9750	9750	9750	0
101	20240626	175700	159347610	9750	9750	9750	9750	0
102	20240626	175600	159347610	9750	9750	9750	9750	0
103	20240626	175500	159347610	9750	9750	9750	9750	0
104	20240626	175400	159347610	9750	9750	9750	9750	0
105	20240626	175300	159347610	9750	9750	9750	9750	0
106	20240626	175200	159347610	9750	9750	9750	9750	0
107	20240626	175100	159347610	9750	9750	9750	9750	0
108	20240626	175000	159347610	9750	9750	9750	9750	0
109	20240626	174900	159347610	9750	9750	9750	9750	0
110	20240626	174800	159347610	9750	9750	9750	9750	0
111	20240626	174700	159347610	9750	9750	9750	9750	0
112	20240626	174600	159347610	9750	9750	9750	9750	0
113	20240626	174500	159347610	9750	9750	9750	9750	0
114	20240626	174400	159347610	9750	9750	9750	9750	0
115	20240626	174300	159347610	9750	9750	9750	9750	0
116	20240626	174200	159347610	9750	9750	9750	9750	0
117	20240626	174100	159347610	9750	9750	9750	9750	0
118	20240626	174000	159347610	9750	9750	9750	9750	0
119	20240626	173900	159347610	9750	9750	9750	9750	0
120	20240626	173800	159347610	9750	9750	9750	9750	0
121	20240626	173700	159347610	9750	9750	9750	9750	0
122	20240626	173600	159347610	9750	9750	9750	9750	1460
123	20240626	173500	159347610	9750	9750	9750	9750	0
124	20240626	173400	159347610	9750	9750	9750	9750	0
125	20240626	173300	159347610	9750	9750	9750	9750	0
126	20240626	173200	159347610	9750	9750	9750	9750	0
127	20240626	173100	159347610	9750	9750	9750	9750	0
128	20240626	173000	159347610	9750	9750	9750	9750	0
129	20240626	172900	159347610	9750	9750	9750	9750	0
130	20240626	172800	159347610	9750	9750	9750	9750	0
131	20240626	172700	159347610	9750	9750	9750	9750	0
132	20240626	172600	159347610	9750	9750	9750	9750	0
133	20240626	172500	159347610	9750	9750	9750	9750	0
134	20240626	172400	159347610	9750	9750	9750	9750	0
135	20240626	172300	159347610	9750	9750	9750	9750	0
136	20240626	172200	159347610	9750	9750	9750	9750	0
137	20240626	172100	159347610	9750	9750	9750	9750	0
138	20240626	172000	159347610	9750	9750	9750	9750	0
139	20240626	171900	159347610	9750	9750	9750	9750	0
140	20240626	171800	159347610	9750	9750	9750	9750	0
141	20240626	171700	159347610	9750	9750	9750	9750	0
142	20240626	171600	159347610	9750	9750	9750	9750	0
143	20240626	171500	159347610	9750	9750	9750	9750	0
144	20240626	171400	159347610	9750	9750	9750	9750	0
145	20240626	171300	159347610	9750	9750	9750	9750	0
146	20240626	171200	159347610	9750	9750	9750	9750	0
147	20240626	171100	159347610	9750	9750	9750	9750	0
148	20240626	171000	159347610	9750	9750	9750	9750	0
149	20240626	170900	159347610	9750	9750	9750	9750	0
150	20240626	170800	159347610	9750	9750	9750	9750	0
151	20240626	170700	159347610	9750	9750	9750	9750	0
152	20240626	170600	159347610	9750	9750	9750	9750	1460
153	20240626	170500	159347610	9750	9750	9750	9750	0
154	20240626	170400	159347610	9750	9750	9750	9750	0
155	20240626	170300	159347610	9750	9750	9750	9750	0
156	20240626	170200	159347610	9750	9750	9750	9750	0
157	20240626	170100	159347610	9750	9750	9750	9750	0
158	20240626	170000	159347610	9750	9750	9750	9750	0
159	20240626	165900	159347610	9750	9750	9750	9750	0
160	20240626	165800	159347610	9750	9750	9750	9750	0
161	20240626	165700	159347610	9750	9750	9750	9750	0
162	20240626	165600	159347610	9750	9750	9750	9750	0
163	20240626	165500	159347610	9750	9750	9750	9750	0
164	20240626	165400	159347610	9750	9750	9750	9750	0
165	20240626	165300	159347610	9750	9750	9750	9750	0
166	20240626	165200	159347610	9750	9750	9750	9750	0
167	20240626	165100	159347610	9750	9750	9750	9750	0
168	20240626	165000	159347610	9750	9750	9750	9750	0
169	20240626	164900	159347610	9750	9750	9750	9750	0
170	20240626	164800	159347610	9750	9750	9750	9750	0
171	20240626	164700	159347610	9750	9750	9750	9750	0
172	20240626	164600	159347610	9750	9750	9750	9750	0
173	20240626	164500	159347610	9750	9750	9750	9750	0
174	20240626	164400	159347610	9750	9750	9750	9750	0
175	20240626	164300	159347610	9750	9750	9750	9750	0
176	20240626	164200	159347610	9750	9750	9750	9750	0
177	20240626	164100	159347610	9750	9750	9750	9750	0
178	20240626	164000	159347610	9750	9750	9750	9750	0
179	20240626	163900	159347610	9750	9750	9750	9750	0
180	20240626	163800	159347610	9750	9750	9750	9750	0
181	20240626	163700	159347610	9750	9750	9750	9750	0
182	20240626	163600	159347610	9750	9750	9750	9750	1460
183	20240626	163500	159347610	9750	9750	9750	9750	0
184	20240626	163400	159347610	9750	9750	9750	9750	0
185	20240626	163300	159347610	9750	9750	9750	9750	0
186	20240626	163200	159347610	9750	9750	9750	9750	0
187	20240626	163100	159347610	9750	9750	9750	9750	0
188	20240626	163000	159347610	9750	9750	9750	9750	0
189	20240626	162900	159347610	9750	9750	9750	9750	0
190	20240626	162800	159347610	9750	9750	9750	9750	0
191	20240626	162700	159347610	9750	9750	9750	9750	0
192	20240626	162600	159347610	9750	9750	9750	9750	0
193	20240626	162500	159347610	9750	9750	9750	9750	0
194	20240626	162400	159347610	9750	9750	9750	9750	0
195	20240626	162300	159347610	9750	9750	9750	9750	0
196	20240626	162200	159347610	9750	9750	9750	9750	0
197	20240626	162100	159347610	9750	9750	9750	9750	0
198	20240626	162000	159347610	9750	9750	9750	9750	0
199	20240626	161900	159347610	9750	9750	9750	9750	0
200	20240626	161800	159347610	9750	9750	9750	9750	0
201	20240626	161700	159347610	9750	9750	9750	9750	0
202	20240626	161600	159347610	9750	9750	9750	9750	0
203	20240626	161500	159347610	9750	9750	9750	9750	0
204	20240626	161400	159347610	9750	9750	9750	9750	0
205	20240626	161300	159347610	9750	9750	9750	9750	0
206	20240626	161200	159347610	9750	9750	9750	9750	0
207	20240626	161100	159347610	9750	9750	9750	9750	0
208	20240626	161000	159347610	9750	9750	9750	9750	0
209	20240626	160900	159347610	9750	9750	9750	9750	0
210	20240626	160800	159347610	9750	9750	9750	9750	0
211	20240626	160700	159347610	9750	9750	9750	9750	0
212	20240626	160600	159347610	9750	9750	9750	9750	1460
213	20240626	160500	159347610	9750	9750	9750	9750	0
214	20240626	160400	159347610	9750	9750	9750	9750	0
215	20240626	160300	159347610	9750	9750	9750	9750	0
216	20240626	160200	159347610	9750	9750	9750	9750	0
217	20240626	160100	159347610	9750	9750	9750	9750	0
218	20240626	160000	159347610	9750	9750	9750	9750	0
219	20240626	155900	159347610	9750	9750	9750	9750	0
220	20240626	155800	159347610	9750	9750	9750	9750	0
221	20240626	155700	159347610	9750	9750	9750	9750	0
222	20240626	155600	159347610	9750	9750	9750	9750	0
223	20240626	155500	159347610	9750	9750	9750	9750	0
224	20240626	155400	159347610	9750	9750	9750	9750	0
225	20240626	155300	159347610	9750	9750	9750	9750	0
226	20240626	155200	159347610	9750	9750	9750	9750	0
227	20240626	155100	159347610	9750	9750	9750	9750	0
228	20240626	155000	159347610	9750	9750	9750	9750	0
229	20240626	154900	159347610	9750	9750	9750	9750	0
230	20240626	154800	159347610	9750	9750	9750	9750	0
231	20240626	154700	159347610	9750	9750	9750	9750	0
232	20240626	154600	159347610	9750	9750	9750	9750	0
233	20240626	154500	159347610	9750	9750	9750	9750	0
234	20240626	154400	159347610	9750	9750	9750	9750	0
235	20240626	154300	159347610	9750	9750	9750	9750	0
236	20240626	154200	159347610	9750	9750	9750	9750	0
237	20240626	154100	159347610	9750	9750	9750	9750	0
238	20240626	154000	159347610	9750	9750	9750	9750	0
239	20240626	153900	159347610	9750	9750	9750	9750	0
240	20240626	153800	159347610	9750	9750	9750	9750	0
241	20240626	153700	159347610	9750	9750	9750	9750	0
242	20240626	153600	159347610	9750	9750	9750	9750	1460
243	20240626	153500	159347610	9750	9750	9750	9750	0
244	20240626	153400	159347610	9750	9750	9750	9750	0
245	20240626	153300	159347610	9750	9750	9750	9750	0
246	20240626	153200	159347610	9750	9750	9750	9750	0
247	20240626	153100	159347610	9750	9750	9750	9750	0
248	20240626	153000	159347610	9750	9750	9750	9750	1460
249	20240626	152900	145112610	9750	9750	9750	9750	0
250	20240626	152800	145112610	9750	9750	9750	9750	0
251	20240626	152700	145112610	9750	9750	9750	9750	0
252	20240626	152600	145112610	9750	9750	9750	9750	0
253	20240626	152500	145112610	9750	9750	9750	9750	0
254	20240626	152400	145112610	9750	9750	9750	9750	0
255	20240626	152300	145112610	9750	9750	9750	9750	0
256	20240626	152200	145112610	9750	9750	9750	9750	0
257	20240626	152100	145112610	9750	9750	9750	9750	0
258	20240626	152000	145112610	9750	9750	9750	9750	0
259	20240626	151900	145112610	9750	9630	9750	9630	326
260	20240626	151800	141961970	9670	9670	9670	9670	0
261	20240626	151700	141961970	9670	9670	9670	9670	0
262	20240626	151600	141961970	9670	9670	9670	9670	0
263	20240626	151500	141961970	9670	9670	9670	9670	0
264	20240626	151400	141961970	9670	9670	9670	9670	0
265	20240626	151300	141961970	9670	9670	9670	9670	0
266	20240626	151200	141961970	9670	9620	9670	9600	589
267	20240626	151100	136302310	9670	9670	9670	9670	0
268	20240626	151000	136302310	9670	9670	9670	9670	0
269	20240626	150900	136302310	9670	9670	9670	9670	0
270	20240626	150800	136302310	9670	9610	9670	9600	551
271	20240626	150700	131011530	9700	9700	9700	9700	0
272	20240626	150600	131011530	9700	9700	9700	9700	0
273	20240626	150500	131011530	9700	9700	9700	9700	0
274	20240626	150400	131011530	9700	9700	9700	9700	0
275	20240626	150300	131011530	9700	9610	9700	9610	406
276	20240626	150200	127109740	9600	9620	9620	9600	1648
277	20240626	150100	111280720	9630	9640	9640	9630	930
278	20240626	150000	102320620	9650	9660	9660	9650	560
279	20240626	145900	96916030	9660	9660	9660	9660	0
280	20240626	145800	96916030	9660	9660	9660	9660	0
281	20240626	145700	96916030	9660	9660	9660	9660	0
282	20240626	145600	96916030	9660	9660	9660	9660	4
283	20240626	145500	96877390	9670	9670	9670	9670	0
284	20240626	145400	96877390	9670	9670	9670	9670	421
285	20240626	145300	92806320	9670	9700	9700	9670	696
286	20240626	145200	86075940	9720	9720	9720	9720	0
287	20240626	145100	86075940	9720	9720	9720	9720	0
288	20240626	145000	86075940	9720	9720	9720	9720	0
289	20240626	144900	86075940	9720	9720	9720	9720	0
290	20240626	144800	86075940	9720	9720	9720	9720	0
291	20240626	144700	86075940	9720	9720	9720	9720	0
292	20240626	144600	86075940	9720	9720	9720	9720	0
293	20240626	144500	86075940	9720	9720	9720	9720	0
294	20240626	144400	86075940	9720	9720	9720	9720	0
295	20240626	144300	86075940	9720	9720	9720	9720	0
296	20240626	144200	86075940	9720	9720	9720	9720	0
297	20240626	144100	86075940	9720	9720	9720	9720	0
298	20240626	144000	86075940	9720	9720	9720	9720	0
299	20240626	143900	86075940	9720	9720	9720	9720	0
300	20240626	143800	86075940	9720	9720	9720	9720	0
301	20240626	143700	86075940	9720	9720	9720	9720	0
302	20240626	143600	86075940	9720	9720	9720	9720	0
303	20240626	143500	86075940	9720	9720	9720	9720	0
304	20240626	143400	86075940	9720	9720	9720	9720	0
305	20240626	143300	86075940	9720	9720	9720	9720	0
306	20240626	143200	86075940	9720	9720	9720	9720	0
307	20240626	143100	86075940	9720	9720	9720	9720	0
308	20240626	143000	86075940	9720	9720	9720	9720	0
309	20240626	142900	86075940	9720	9720	9720	9720	0
310	20240626	142800	86075940	9720	9720	9720	9720	0
311	20240626	142700	86075940	9720	9720	9720	9720	0
312	20240626	142600	86075940	9720	9720	9720	9720	0
313	20240626	142500	86075940	9720	9720	9720	9720	0
314	20240626	142400	86075940	9720	9720	9720	9720	0
315	20240626	142300	86075940	9720	9720	9720	9720	0
316	20240626	142200	86075940	9720	9720	9720	9720	0
317	20240626	142100	86075940	9720	9720	9720	9720	0
318	20240626	142000	86075940	9720	9720	9720	9720	0
319	20240626	141900	86075940	9720	9720	9720	9720	0
320	20240626	141800	86075940	9720	9720	9720	9720	0
321	20240626	141700	86075940	9720	9720	9720	9720	0
322	20240626	141600	86075940	9720	9720	9720	9720	0
323	20240626	141500	86075940	9720	9720	9720	9720	0
324	20240626	141400	86075940	9720	9720	9720	9720	1
325	20240626	141300	86066220	9670	9670	9670	9670	0
326	20240626	141200	86066220	9670	9670	9670	9670	21
327	20240626	141100	85863150	9670	9670	9670	9670	0
328	20240626	141000	85863150	9670	9670	9670	9670	170
329	20240626	140900	84219250	9670	9670	9670	9670	0
330	20240626	140800	84219250	9670	9670	9670	9670	0
331	20240626	140700	84219250	9670	9670	9670	9670	0
332	20240626	140600	84219250	9670	9670	9670	9670	0
333	20240626	140500	84219250	9670	9670	9670	9670	0
334	20240626	140400	84219250	9670	9670	9670	9670	1
335	20240626	140300	84209580	9650	9690	9690	9650	2097
336	20240626	140200	63926740	9710	9710	9710	9710	0
337	20240626	140100	63926740	9710	9710	9710	9710	0
338	20240626	140000	63926740	9710	9710	9710	9710	0
339	20240626	135900	63926740	9710	9710	9710	9710	0
340	20240626	135800	63926740	9710	9710	9710	9710	0
341	20240626	135700	63926740	9710	9710	9710	9710	0
342	20240626	135600	63926740	9710	9710	9710	9710	0
343	20240626	135500	63926740	9710	9710	9710	9710	205
344	20240626	135400	61936190	9710	9710	9710	9710	0
345	20240626	135300	61936190	9710	9710	9710	9710	35
346	20240626	135200	61596340	9710	9710	9710	9710	0
347	20240626	135100	61596340	9710	9750	9750	9710	467
348	20240626	135000	57057220	9760	9760	9760	9760	0
349	20240626	134900	57057220	9760	9760	9760	9760	0
350	20240626	134800	57057220	9760	9760	9760	9760	0
351	20240626	134700	57057220	9760	9760	9760	9760	0
352	20240626	134600	57057220	9760	9760	9760	9760	0
353	20240626	134500	57057220	9760	9760	9760	9760	0
354	20240626	134400	57057220	9760	9760	9760	9760	0
355	20240626	134300	57057220	9760	9760	9760	9760	0
356	20240626	134200	57057220	9760	9760	9760	9760	0
357	20240626	134100	57057220	9760	9760	9760	9760	0
358	20240626	134000	57057220	9760	9760	9760	9760	0
359	20240626	133900	57057220	9760	9760	9760	9760	0
360	20240626	133800	57057220	9760	9760	9760	9760	0
361	20240626	133700	57057220	9760	9760	9760	9760	0
362	20240626	133600	57057220	9760	9760	9760	9760	0
363	20240626	133500	57057220	9760	9760	9760	9760	0
364	20240626	133400	57057220	9760	9760	9760	9760	0
365	20240626	133300	57057220	9760	9760	9760	9760	0
366	20240626	133200	57057220	9760	9760	9760	9760	0
367	20240626	133100	57057220	9760	9760	9760	9760	0
368	20240626	133000	57057220	9760	9760	9760	9760	0
369	20240626	132900	57057220	9760	9760	9760	9760	0
370	20240626	132800	57057220	9760	9760	9760	9760	52
371	20240626	132700	56549700	9760	9760	9760	9760	0
372	20240626	132600	56549700	9760	9760	9760	9760	18
373	20240626	132500	56374020	9770	9770	9770	9770	0
374	20240626	132400	56374020	9770	9770	9770	9770	0
375	20240626	132300	56374020	9770	9770	9770	9770	0
376	20240626	132200	56374020	9770	9770	9770	9770	0
377	20240626	132100	56374020	9770	9770	9770	9770	0
378	20240626	132000	56374020	9770	9770	9770	9770	1
379	20240626	131900	56364250	9720	9720	9720	9720	0
380	20240626	131800	56364250	9720	9720	9720	9720	0
381	20240626	131700	56364250	9720	9720	9720	9720	0
382	20240626	131600	56364250	9720	9720	9720	9720	0
383	20240626	131500	56364250	9720	9720	9800	9720	125
384	20240626	131400	55147290	9720	9720	9720	9720	0
385	20240626	131300	55147290	9720	9720	9720	9720	0
386	20240626	131200	55147290	9720	9720	9720	9720	0
387	20240626	131100	55147290	9720	9720	9720	9720	0
388	20240626	131000	55147290	9720	9720	9720	9720	0
389	20240626	130900	55147290	9720	9720	9720	9720	0
390	20240626	130800	55147290	9720	9720	9720	9720	0
391	20240626	130700	55147290	9720	9720	9720	9720	0
392	20240626	130600	55147290	9720	9720	9720	9720	0
393	20240626	130500	55147290	9720	9720	9720	9720	0
394	20240626	130400	55147290	9720	9720	9720	9720	0
395	20240626	130300	55147290	9720	9720	9720	9720	0
396	20240626	130200	55147290	9720	9720	9720	9720	0
397	20240626	130100	55147290	9720	9720	9720	9720	0
398	20240626	130000	55147290	9720	9720	9720	9720	0
399	20240626	125900	55147290	9720	9720	9720	9720	0
400	20240626	125800	55147290	9720	9720	9720	9720	0
401	20240626	125700	55147290	9720	9720	9720	9720	0
402	20240626	125600	55147290	9720	9720	9720	9720	0
403	20240626	125500	55147290	9720	9720	9720	9720	0
404	20240626	125400	55147290	9720	9720	9720	9720	0
405	20240626	125300	55147290	9720	9720	9720	9720	0
406	20240626	125200	55147290	9720	9720	9720	9720	0
407	20240626	125100	55147290	9720	9720	9720	9720	0
408	20240626	125000	55147290	9720	9720	9720	9720	0
409	20240626	124900	55147290	9720	9720	9720	9720	0
410	20240626	124800	55147290	9720	9720	9720	9720	0
411	20240626	124700	55147290	9720	9720	9720	9720	0
412	20240626	124600	55147290	9720	9720	9720	9720	0
413	20240626	124500	55147290	9720	9720	9720	9720	0
414	20240626	124400	55147290	9720	9720	9720	9720	0
415	20240626	124300	55147290	9720	9720	9720	9720	0
416	20240626	124200	55147290	9720	9720	9720	9720	0
417	20240626	124100	55147290	9720	9720	9720	9720	0
418	20240626	124000	55147290	9720	9720	9720	9720	0
419	20240626	123900	55147290	9720	9720	9720	9720	0
420	20240626	123800	55147290	9720	9720	9720	9720	0
421	20240626	123700	55147290	9720	9720	9720	9720	0
422	20240626	123600	55147290	9720	9720	9720	9720	0
423	20240626	123500	55147290	9720	9720	9720	9720	0
424	20240626	123400	55147290	9720	9720	9720	9720	0
425	20240626	123300	55147290	9720	9720	9720	9720	0
426	20240626	123200	55147290	9720	9720	9720	9720	0
427	20240626	123100	55147290	9720	9720	9720	9720	0
428	20240626	123000	55147290	9720	9720	9720	9720	0
429	20240626	122900	55147290	9720	9720	9720	9720	0
430	20240626	122800	55147290	9720	9720	9720	9720	0
431	20240626	122700	55147290	9720	9690	9720	9690	4
432	20240626	122600	55108470	9680	9680	9680	9680	0
433	20240626	122500	55108470	9680	9680	9680	9680	0
434	20240626	122400	55108470	9680	9680	9680	9680	0
435	20240626	122300	55108470	9680	9680	9680	9680	0
436	20240626	122200	55108470	9680	9680	9680	9680	0
437	20240626	122100	55108470	9680	9680	9680	9680	97
438	20240626	122000	54169510	9680	9680	9680	9680	50
439	20240626	121900	53685510	9720	9720	9720	9720	0
440	20240626	121800	53685510	9720	9720	9720	9720	0
441	20240626	121700	53685510	9720	9720	9720	9720	0
442	20240626	121600	53685510	9720	9720	9720	9720	0
443	20240626	121500	53685510	9720	9720	9720	9720	0
444	20240626	121400	53685510	9720	9720	9720	9720	0
445	20240626	121300	53685510	9720	9720	9720	9720	0
446	20240626	121200	53685510	9720	9720	9720	9720	0
447	20240626	121100	53685510	9720	9720	9720	9720	80
448	20240626	121000	52907910	9670	9670	9670	9670	0
449	20240626	120900	52907910	9670	9670	9670	9670	0
450	20240626	120800	52907910	9670	9670	9670	9670	0
451	20240626	120700	52907910	9670	9670	9670	9670	0
452	20240626	120600	52907910	9670	9670	9670	9670	0
453	20240626	120500	52907910	9670	9670	9670	9670	0
454	20240626	120400	52907910	9670	9670	9670	9670	0
455	20240626	120300	52907910	9670	9670	9670	9670	0
456	20240626	120200	52907910	9670	9670	9670	9670	0
457	20240626	120100	52907910	9670	9670	9670	9670	0
458	20240626	120000	52907910	9670	9670	9670	9670	0
459	20240626	115900	52907910	9670	9690	9690	9670	1056
460	20240626	115800	42694220	9710	9710	9710	9710	0
461	20240626	115700	42694220	9710	9710	9710	9710	0
462	20240626	115600	42694220	9710	9710	9710	9710	0
463	20240626	115500	42694220	9710	9710	9710	9710	0
464	20240626	115400	42694220	9710	9710	9710	9710	0
465	20240626	115300	42694220	9710	9710	9710	9710	0
466	20240626	115200	42694220	9710	9710	9710	9710	0
467	20240626	115100	42694220	9710	9710	9710	9710	0
468	20240626	115000	42694220	9710	9710	9710	9710	0
469	20240626	114900	42694220	9710	9710	9710	9710	1
470	20240626	114800	42684510	9690	9690	9690	9690	0
471	20240626	114700	42684510	9690	9690	9690	9690	0
472	20240626	114600	42684510	9690	9690	9690	9690	0
473	20240626	114500	42684510	9690	9690	9690	9690	0
474	20240626	114400	42684510	9690	9690	9690	9690	0
475	20240626	114300	42684510	9690	9710	9710	9690	243
476	20240626	114200	40329480	9690	9690	9690	9690	75
477	20240626	114100	39602730	9650	9650	9650	9650	0
478	20240626	114000	39602730	9650	9650	9650	9650	0
479	20240626	113900	39602730	9650	9650	9650	9650	0
480	20240626	113800	39602730	9650	9650	9650	9650	0
481	20240626	113700	39602730	9650	9650	9650	9650	0
482	20240626	113600	39602730	9650	9650	9650	9650	0
483	20240626	113500	39602730	9650	9650	9650	9650	0
484	20240626	113400	39602730	9650	9650	9650	9650	0
485	20240626	113300	39602730	9650	9650	9650	9650	160
486	20240626	113200	38058730	9690	9690	9690	9690	0
487	20240626	113100	38058730	9690	9690	9690	9690	47
488	20240626	113000	37603300	9660	9660	9660	9660	28
489	20240626	112900	37332820	9660	9660	9660	9660	0
490	20240626	112800	37332820	9660	9660	9660	9660	0
491	20240626	112700	37332820	9660	9660	9660	9660	41
492	20240626	112600	36936760	9690	9690	9690	9690	0
493	20240626	112500	36936760	9690	9690	9690	9690	18
494	20240626	112400	36762340	9660	9660	9660	9660	0
495	20240626	112300	36762340	9660	9660	9660	9660	0
496	20240626	112200	36762340	9660	9660	9660	9660	0
497	20240626	112100	36762340	9660	9660	9660	9660	0
498	20240626	112000	36762340	9660	9660	9660	9660	0
499	20240626	111900	36762340	9660	9680	9680	9660	311
500	20240626	111800	33758030	9690	9690	9690	9690	5
501	20240626	111700	33709580	9700	9700	9700	9700	0
502	20240626	111600	33709580	9700	9700	9700	9700	0
503	20240626	111500	33709580	9700	9700	9700	9700	0
504	20240626	111400	33709580	9700	9700	9700	9700	0
505	20240626	111300	33709580	9700	9700	9700	9700	0
506	20240626	111200	33709580	9700	9700	9700	9700	0
507	20240626	111100	33709580	9700	9700	9700	9700	0
508	20240626	111000	33709580	9700	9700	9700	9700	0
509	20240626	110900	33709580	9700	9700	9700	9700	0
510	20240626	110800	33709580	9700	9700	9700	9700	0
511	20240626	110700	33709580	9700	9700	9700	9700	5
512	20240626	110600	33661080	9700	9700	9700	9700	0
513	20240626	110500	33661080	9700	9700	9700	9700	21
514	20240626	110400	33457380	9690	9690	9690	9690	0
515	20240626	110300	33457380	9690	9690	9690	9690	0
516	20240626	110200	33457380	9690	9690	9690	9690	0
517	20240626	110100	33457380	9690	9690	9690	9690	0
518	20240626	110000	33457380	9690	9690	9690	9690	1
519	20240626	105900	33447690	9690	9690	9690	9690	0
520	20240626	105800	33447690	9690	9690	9690	9690	0
521	20240626	105700	33447690	9690	9690	9690	9690	0
522	20240626	105600	33447690	9690	9690	9690	9690	20
523	20240626	105500	33253890	9680	9680	9680	9680	1
524	20240626	105400	33244210	9690	9690	9690	9690	0
525	20240626	105300	33244210	9690	9690	9690	9690	0
526	20240626	105200	33244210	9690	9690	9690	9690	0
527	20240626	105100	33244210	9690	9690	9690	9690	0
528	20240626	105000	33244210	9690	9690	9690	9690	0
529	20240626	104900	33244210	9690	9690	9690	9690	0
530	20240626	104800	33244210	9690	9690	9690	9690	0
531	20240626	104700	33244210	9690	9690	9690	9690	4
532	20240626	104600	33205450	9690	9690	9690	9690	0
533	20240626	104500	33205450	9690	9690	9690	9690	1
534	20240626	104400	33195760	9690	9690	9690	9650	9
535	20240626	104300	33108830	9690	9690	9690	9690	2
536	20240626	104200	33089450	9640	9640	9640	9640	0
537	20240626	104100	33089450	9640	9640	9640	9640	0
538	20240626	104000	33089450	9640	9640	9640	9640	0
539	20240626	103900	33089450	9640	9640	9640	9640	2
540	20240626	103800	33070170	9620	9620	9620	9620	0
541	20240626	103700	33070170	9620	9620	9620	9620	0
542	20240626	103600	33070170	9620	9620	9620	9620	0
543	20240626	103500	33070170	9620	9620	9620	9620	0
544	20240626	103400	33070170	9620	9620	9620	9620	0
545	20240626	103300	33070170	9620	9620	9620	9620	0
546	20240626	103200	33070170	9620	9620	9620	9620	0
547	20240626	103100	33070170	9620	9620	9620	9620	0
548	20240626	103000	33070170	9620	9610	9620	9610	509
549	20240626	102900	28173890	9610	9610	9610	9610	152
550	20240626	102800	26713170	9620	9620	9620	9620	10
551	20240626	102700	26616970	9650	9630	9650	9630	36
552	20240626	102600	26270110	9620	9630	9650	9620	183
553	20240626	102500	24508980	9640	9650	9650	9640	151
554	20240626	102400	23051960	9650	9650	9650	9650	0
555	20240626	102300	23051960	9650	9650	9650	9650	0
556	20240626	102200	23051960	9650	9690	9690	9650	6
557	20240626	102100	22994020	9690	9690	9690	9690	5
558	20240626	102000	22945570	9680	9680	9680	9680	10
559	20240626	101900	22848770	9680	9680	9680	9680	10
560	20240626	101800	22751970	9650	9650	9650	9650	0
561	20240626	101700	22751970	9650	9660	9660	9650	70
562	20240626	101600	22076070	9700	9700	9700	9700	1
563	20240626	101500	22066370	9650	9650	9650	9650	0
564	20240626	101400	22066370	9650	9650	9650	9650	0
565	20240626	101300	22066370	9650	9650	9650	9650	0
566	20240626	101200	22066370	9650	9650	9650	9650	0
567	20240626	101100	22066370	9650	9650	9650	9650	0
568	20240626	101000	22066370	9650	9650	9650	9650	20
569	20240626	100900	21873370	9650	9650	9650	9650	0
570	20240626	100800	21873370	9650	9650	9650	9650	16
571	20240626	100700	21718970	9700	9700	9700	9700	0
572	20240626	100600	21718970	9700	9700	9700	9700	0
573	20240626	100500	21718970	9700	9700	9700	9700	0
574	20240626	100400	21718970	9700	9700	9700	9700	0
575	20240626	100300	21718970	9700	9700	9700	9700	0
576	20240626	100200	21718970	9700	9700	9700	9700	1
577	20240626	100100	21709270	9700	9700	9700	9700	0
578	20240626	100000	21709270	9700	9700	9700	9700	0
579	20240626	095900	21709270	9700	9700	9700	9700	0
580	20240626	095800	21709270	9700	9700	9700	9700	0
581	20240626	095700	21709270	9700	9650	9700	9650	40
582	20240626	095600	21321770	9650	9650	9650	9650	0
583	20240626	095500	21321770	9650	9650	9650	9650	0
584	20240626	095400	21321770	9650	9650	9650	9650	0
585	20240626	095300	21321770	9650	9650	9650	9650	0
586	20240626	095200	21321770	9650	9650	9650	9650	0
587	20240626	095100	21321770	9650	9650	9650	9650	0
588	20240626	095000	21321770	9650	9650	9650	9650	0
589	20240626	094900	21321770	9650	9650	9650	9650	0
590	20240626	094800	21321770	9650	9650	9650	9650	0
591	20240626	094700	21321770	9650	9650	9650	9650	1
592	20240626	094600	21312120	9650	9710	9710	9650	523
593	20240626	094500	16262150	9790	9790	9790	9790	0
594	20240626	094400	16262150	9790	9790	9790	9790	0
595	20240626	094300	16262150	9790	9790	9790	9790	1
596	20240626	094200	16252360	9720	9740	9740	9720	120
597	20240626	094100	15085660	9790	9790	9790	9790	0
598	20240626	094000	15085660	9790	9790	9790	9790	0
599	20240626	093900	15085660	9790	9790	9790	9790	0
600	20240626	093800	15085660	9790	9790	9790	9790	0
601	20240626	093700	15085660	9790	9790	9790	9790	0
602	20240626	093600	15085660	9790	9790	9790	9790	0
603	20240626	093500	15085660	9790	9790	9790	9790	0
604	20240626	093400	15085660	9790	9790	9790	9790	0
605	20240626	093300	15085660	9790	9790	9790	9790	0
606	20240626	093200	15085660	9790	9790	9790	9790	0
607	20240626	093100	15085660	9790	9790	9790	9790	0
608	20240626	093000	15085660	9790	9790	9790	9790	0
609	20240626	092900	15085660	9790	9780	9790	9750	521
610	20240626	092800	9995680	9790	9790	9790	9790	0
611	20240626	092700	9995680	9790	9790	9790	9780	494
612	20240626	092600	5164140	9780	9780	9780	9780	28
613	20240626	092500	4890300	9800	9800	9800	9800	0
614	20240626	092400	4890300	9800	9800	9800	9800	0
615	20240626	092300	4890300	9800	9800	9800	9800	0
616	20240626	092200	4890300	9800	9800	9800	9800	1
617	20240626	092100	4880500	9740	9760	9760	9740	10
618	20240626	092000	4783030	9730	9730	9730	9730	0
619	20240626	091900	4783030	9730	9730	9730	9730	0
620	20240626	091800	4783030	9730	9730	9730	9730	0
621	20240626	091700	4783030	9730	9730	9730	9730	0
622	20240626	091600	4783030	9730	9730	9730	9730	0
623	20240626	091500	4783030	9730	9730	9730	9730	0
624	20240626	091400	4783030	9730	9730	9730	9730	0
625	20240626	091300	4783030	9730	9750	9750	9730	202
626	20240626	091200	2815530	9750	9760	9760	9750	137
627	20240626	091100	1478780	9750	9750	9750	9750	0
628	20240626	091000	1478780	9750	9750	9750	9750	0
629	20240626	090900	1478780	9750	9750	9750	9750	90
630	20240626	090800	601280	9880	9880	9880	9880	0
631	20240626	090700	601280	9880	9880	9880	9880	0
632	20240626	090600	601280	9880	9880	9880	9880	0
633	20240626	090500	601280	9880	9880	9880	9880	0
634	20240626	090400	601280	9880	9880	9880	9880	0
635	20240626	090300	601280	9880	9880	9880	9880	0
636	20240626	090200	601280	9880	9880	9880	9880	50
637	20240626	090100	107280	9880	9880	9880	9880	1
638	20240626	090000	97400	9740	9740	9740	9740	10