KissMeData/290520/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210600	30090730	2860	2860	2860	2860	156
3	20240624	210500	30090730	2860	2860	2860	2860	0
4	20240624	210400	30090730	2860	2860	2860	2860	0
5	20240624	210300	30090730	2860	2860	2860	2860	0
6	20240624	210200	30090730	2860	2860	2860	2860	0
7	20240624	210100	30090730	2860	2860	2860	2860	0
8	20240624	210000	30090730	2860	2860	2860	2860	0
9	20240624	205900	30090730	2860	2860	2860	2860	0
10	20240624	205800	30090730	2860	2860	2860	2860	0
11	20240624	205700	30090730	2860	2860	2860	2860	0
12	20240624	205600	30090730	2860	2860	2860	2860	0
13	20240624	205500	30090730	2860	2860	2860	2860	0
14	20240624	205400	30090730	2860	2860	2860	2860	0
15	20240624	205300	30090730	2860	2860	2860	2860	0
16	20240624	205200	30090730	2860	2860	2860	2860	0
17	20240624	205100	30090730	2860	2860	2860	2860	0
18	20240624	205000	30090730	2860	2860	2860	2860	0
19	20240624	204900	30090730	2860	2860	2860	2860	0
20	20240624	204800	30090730	2860	2860	2860	2860	0
21	20240624	204700	30090730	2860	2860	2860	2860	0
22	20240624	204600	30090730	2860	2860	2860	2860	0
23	20240624	204500	30090730	2860	2860	2860	2860	0
24	20240624	204400	30090730	2860	2860	2860	2860	0
25	20240624	204300	30090730	2860	2860	2860	2860	0
26	20240624	204200	30090730	2860	2860	2860	2860	0
27	20240624	204100	30090730	2860	2860	2860	2860	0
28	20240624	204000	30090730	2860	2860	2860	2860	0
29	20240624	203900	30090730	2860	2860	2860	2860	0
30	20240624	203800	30090730	2860	2860	2860	2860	0
31	20240624	203700	30090730	2860	2860	2860	2860	0
32	20240624	203600	30090730	2860	2860	2860	2860	156
33	20240624	203500	30090730	2860	2860	2860	2860	0
34	20240624	203400	30090730	2860	2860	2860	2860	0
35	20240624	203300	30090730	2860	2860	2860	2860	0
36	20240624	203200	30090730	2860	2860	2860	2860	0
37	20240624	203100	30090730	2860	2860	2860	2860	0
38	20240624	203000	30090730	2860	2860	2860	2860	0
39	20240624	202900	30090730	2860	2860	2860	2860	0
40	20240624	202800	30090730	2860	2860	2860	2860	0
41	20240624	202700	30090730	2860	2860	2860	2860	0
42	20240624	202600	30090730	2860	2860	2860	2860	0
43	20240624	202500	30090730	2860	2860	2860	2860	0
44	20240624	202400	30090730	2860	2860	2860	2860	0
45	20240624	202300	30090730	2860	2860	2860	2860	0
46	20240624	202200	30090730	2860	2860	2860	2860	0
47	20240624	202100	30090730	2860	2860	2860	2860	0
48	20240624	202000	30090730	2860	2860	2860	2860	0
49	20240624	201900	30090730	2860	2860	2860	2860	0
50	20240624	201800	30090730	2860	2860	2860	2860	0
51	20240624	201700	30090730	2860	2860	2860	2860	0
52	20240624	201600	30090730	2860	2860	2860	2860	0
53	20240624	201500	30090730	2860	2860	2860	2860	0
54	20240624	201400	30090730	2860	2860	2860	2860	0
55	20240624	201300	30090730	2860	2860	2860	2860	0
56	20240624	201200	30090730	2860	2860	2860	2860	0
57	20240624	201100	30090730	2860	2860	2860	2860	0
58	20240624	201000	30090730	2860	2860	2860	2860	0
59	20240624	200900	30090730	2860	2860	2860	2860	0
60	20240624	200800	30090730	2860	2860	2860	2860	0
61	20240624	200700	30090730	2860	2860	2860	2860	0
62	20240624	200600	30090730	2860	2860	2860	2860	156
63	20240624	200500	30090730	2860	2860	2860	2860	0
64	20240624	200400	30090730	2860	2860	2860	2860	0
65	20240624	200300	30090730	2860	2860	2860	2860	0
66	20240624	200200	30090730	2860	2860	2860	2860	0
67	20240624	200100	30090730	2860	2860	2860	2860	0
68	20240624	200000	30090730	2860	2860	2860	2860	0
69	20240624	195900	30090730	2860	2860	2860	2860	0
70	20240624	195800	30090730	2860	2860	2860	2860	0
71	20240624	195700	30090730	2860	2860	2860	2860	0
72	20240624	195600	30090730	2860	2860	2860	2860	0
73	20240624	195500	30090730	2860	2860	2860	2860	0
74	20240624	195400	30090730	2860	2860	2860	2860	0
75	20240624	195300	30090730	2860	2860	2860	2860	0
76	20240624	195200	30090730	2860	2860	2860	2860	0
77	20240624	195100	30090730	2860	2860	2860	2860	0
78	20240624	195000	30090730	2860	2860	2860	2860	0
79	20240624	194900	30090730	2860	2860	2860	2860	0
80	20240624	194800	30090730	2860	2860	2860	2860	0
81	20240624	194700	30090730	2860	2860	2860	2860	0
82	20240624	194600	30090730	2860	2860	2860	2860	0
83	20240624	194500	30090730	2860	2860	2860	2860	0
84	20240624	194400	30090730	2860	2860	2860	2860	0
85	20240624	194300	30090730	2860	2860	2860	2860	0
86	20240624	194200	30090730	2860	2860	2860	2860	0
87	20240624	194100	30090730	2860	2860	2860	2860	0
88	20240624	194000	30090730	2860	2860	2860	2860	0
89	20240624	193900	30090730	2860	2860	2860	2860	0
90	20240624	193800	30090730	2860	2860	2860	2860	0
91	20240624	193700	30090730	2860	2860	2860	2860	0
92	20240624	193600	30090730	2860	2860	2860	2860	156
93	20240624	193500	30090730	2860	2860	2860	2860	0
94	20240624	193400	30090730	2860	2860	2860	2860	0
95	20240624	193300	30090730	2860	2860	2860	2860	0
96	20240624	193200	30090730	2860	2860	2860	2860	0
97	20240624	193100	30090730	2860	2860	2860	2860	0
98	20240624	193000	30090730	2860	2860	2860	2860	0
99	20240624	192900	30090730	2860	2860	2860	2860	0
100	20240624	192800	30090730	2860	2860	2860	2860	0
101	20240624	192700	30090730	2860	2860	2860	2860	0
102	20240624	192600	30090730	2860	2860	2860	2860	0
103	20240624	192500	30090730	2860	2860	2860	2860	0
104	20240624	192400	30090730	2860	2860	2860	2860	0
105	20240624	192300	30090730	2860	2860	2860	2860	0
106	20240624	192200	30090730	2860	2860	2860	2860	0
107	20240624	192100	30090730	2860	2860	2860	2860	0
108	20240624	192000	30090730	2860	2860	2860	2860	0
109	20240624	191900	30090730	2860	2860	2860	2860	0
110	20240624	191800	30090730	2860	2860	2860	2860	0
111	20240624	191700	30090730	2860	2860	2860	2860	0
112	20240624	191600	30090730	2860	2860	2860	2860	0
113	20240624	191500	30090730	2860	2860	2860	2860	0
114	20240624	191400	30090730	2860	2860	2860	2860	0
115	20240624	191300	30090730	2860	2860	2860	2860	0
116	20240624	191200	30090730	2860	2860	2860	2860	0
117	20240624	191100	30090730	2860	2860	2860	2860	0
118	20240624	191000	30090730	2860	2860	2860	2860	0
119	20240624	190900	30090730	2860	2860	2860	2860	0
120	20240624	190800	30090730	2860	2860	2860	2860	0
121	20240624	190700	30090730	2860	2860	2860	2860	0
122	20240624	190600	30090730	2860	2860	2860	2860	156
123	20240624	190500	30090730	2860	2860	2860	2860	0
124	20240624	190400	30090730	2860	2860	2860	2860	0
125	20240624	190300	30090730	2860	2860	2860	2860	0
126	20240624	190200	30090730	2860	2860	2860	2860	0
127	20240624	190100	30090730	2860	2860	2860	2860	0
128	20240624	190000	30090730	2860	2860	2860	2860	0
129	20240624	185900	30090730	2860	2860	2860	2860	0
130	20240624	185800	30090730	2860	2860	2860	2860	0
131	20240624	185700	30090730	2860	2860	2860	2860	0
132	20240624	185600	30090730	2860	2860	2860	2860	0
133	20240624	185500	30090730	2860	2860	2860	2860	0
134	20240624	185400	30090730	2860	2860	2860	2860	0
135	20240624	185300	30090730	2860	2860	2860	2860	0
136	20240624	185200	30090730	2860	2860	2860	2860	0
137	20240624	185100	30090730	2860	2860	2860	2860	0
138	20240624	185000	30090730	2860	2860	2860	2860	0
139	20240624	184900	30090730	2860	2860	2860	2860	0
140	20240624	184800	30090730	2860	2860	2860	2860	0
141	20240624	184700	30090730	2860	2860	2860	2860	0
142	20240624	184600	30090730	2860	2860	2860	2860	0
143	20240624	184500	30090730	2860	2860	2860	2860	0
144	20240624	184400	30090730	2860	2860	2860	2860	0
145	20240624	184300	30090730	2860	2860	2860	2860	0
146	20240624	184200	30090730	2860	2860	2860	2860	0
147	20240624	184100	30090730	2860	2860	2860	2860	0
148	20240624	184000	30090730	2860	2860	2860	2860	0
149	20240624	183900	30090730	2860	2860	2860	2860	0
150	20240624	183800	30090730	2860	2860	2860	2860	0
151	20240624	183700	30090730	2860	2860	2860	2860	0
152	20240624	183600	30090730	2860	2860	2860	2860	156
153	20240624	183500	30090730	2860	2860	2860	2860	0
154	20240624	183400	30090730	2860	2860	2860	2860	0
155	20240624	183300	30090730	2860	2860	2860	2860	0
156	20240624	183200	30090730	2860	2860	2860	2860	0
157	20240624	183100	30090730	2860	2860	2860	2860	0
158	20240624	183000	30090730	2860	2860	2860	2860	0
159	20240624	182900	30090730	2860	2860	2860	2860	0
160	20240624	182800	30090730	2860	2860	2860	2860	0
161	20240624	182700	30090730	2860	2860	2860	2860	0
162	20240624	182600	30090730	2860	2860	2860	2860	0
163	20240624	182500	30090730	2860	2860	2860	2860	0
164	20240624	182400	30090730	2860	2860	2860	2860	0
165	20240624	182300	30090730	2860	2860	2860	2860	0
166	20240624	182200	30090730	2860	2860	2860	2860	0
167	20240624	182100	30090730	2860	2860	2860	2860	0
168	20240624	182000	30090730	2860	2860	2860	2860	0
169	20240624	181900	30090730	2860	2860	2860	2860	0
170	20240624	181800	30090730	2860	2860	2860	2860	0
171	20240624	181700	30090730	2860	2860	2860	2860	0
172	20240624	181600	30090730	2860	2860	2860	2860	0
173	20240624	181500	30090730	2860	2860	2860	2860	0
174	20240624	181400	30090730	2860	2860	2860	2860	0
175	20240624	181300	30090730	2860	2860	2860	2860	0
176	20240624	181200	30090730	2860	2860	2860	2860	0
177	20240624	181100	30090730	2860	2860	2860	2860	0
178	20240624	181000	30090730	2860	2860	2860	2860	0
179	20240624	180900	30090730	2860	2860	2860	2860	0
180	20240624	180800	30090730	2860	2860	2860	2860	0
181	20240624	180700	30090730	2860	2860	2860	2860	0
182	20240624	180600	30090730	2860	2860	2860	2860	156
183	20240624	180500	30090730	2860	2860	2860	2860	0
184	20240624	180400	30090730	2860	2860	2860	2860	0
185	20240624	180300	30090730	2860	2860	2860	2860	0
186	20240624	180200	30090730	2860	2860	2860	2860	0
187	20240624	180100	30090730	2860	2860	2860	2860	0
188	20240624	180000	30090730	2860	2860	2860	2860	0
189	20240624	175900	30090730	2860	2860	2860	2860	0
190	20240624	175800	30090730	2860	2860	2860	2860	0
191	20240624	175700	30090730	2860	2860	2860	2860	0
192	20240624	175600	30090730	2860	2860	2860	2860	0
193	20240624	175500	30090730	2860	2860	2860	2860	0
194	20240624	175400	30090730	2860	2860	2860	2860	0
195	20240624	175300	30090730	2860	2860	2860	2860	0
196	20240624	175200	30090730	2860	2860	2860	2860	0
197	20240624	175100	30090730	2860	2860	2860	2860	0
198	20240624	175000	30090730	2860	2860	2860	2860	0
199	20240624	174900	30090730	2860	2860	2860	2860	0
200	20240624	174800	30090730	2860	2860	2860	2860	0
201	20240624	174700	30090730	2860	2860	2860	2860	0
202	20240624	174600	30090730	2860	2860	2860	2860	0
203	20240624	174500	30090730	2860	2860	2860	2860	0
204	20240624	174400	30090730	2860	2860	2860	2860	0
205	20240624	174300	30090730	2860	2860	2860	2860	0
206	20240624	174200	30090730	2860	2860	2860	2860	0
207	20240624	174100	30090730	2860	2860	2860	2860	0
208	20240624	174000	30090730	2860	2860	2860	2860	0
209	20240624	173900	30090730	2860	2860	2860	2860	0
210	20240624	173800	30090730	2860	2860	2860	2860	0
211	20240624	173700	30090730	2860	2860	2860	2860	0
212	20240624	173600	30090730	2860	2860	2860	2860	156
213	20240624	173500	30090730	2860	2860	2860	2860	0
214	20240624	173400	30090730	2860	2860	2860	2860	0
215	20240624	173300	30090730	2860	2860	2860	2860	0
216	20240624	173200	30090730	2860	2860	2860	2860	0
217	20240624	173100	30090730	2860	2860	2860	2860	0
218	20240624	173000	30090730	2860	2860	2860	2860	0
219	20240624	172900	30090730	2860	2860	2860	2860	0
220	20240624	172800	30090730	2860	2860	2860	2860	0
221	20240624	172700	30090730	2860	2860	2860	2860	0
222	20240624	172600	30090730	2860	2860	2860	2860	0
223	20240624	172500	30090730	2860	2860	2860	2860	0
224	20240624	172400	30090730	2860	2860	2860	2860	0
225	20240624	172300	30090730	2860	2860	2860	2860	0
226	20240624	172200	30090730	2860	2860	2860	2860	0
227	20240624	172100	30090730	2860	2860	2860	2860	0
228	20240624	172000	30090730	2860	2860	2860	2860	0
229	20240624	171900	30090730	2860	2860	2860	2860	0
230	20240624	171800	30090730	2860	2860	2860	2860	0
231	20240624	171700	30090730	2860	2860	2860	2860	0
232	20240624	171600	30090730	2860	2860	2860	2860	0
233	20240624	171500	30090730	2860	2860	2860	2860	0
234	20240624	171400	30090730	2860	2860	2860	2860	0
235	20240624	171300	30090730	2860	2860	2860	2860	0
236	20240624	171200	30090730	2860	2860	2860	2860	0
237	20240624	171100	30090730	2860	2860	2860	2860	0
238	20240624	171000	30090730	2860	2860	2860	2860	0
239	20240624	170900	30090730	2860	2860	2860	2860	0
240	20240624	170800	30090730	2860	2860	2860	2860	0
241	20240624	170700	30090730	2860	2860	2860	2860	0
242	20240624	170600	30090730	2860	2860	2860	2860	156
243	20240624	170500	30090730	2860	2860	2860	2860	0
244	20240624	170400	30090730	2860	2860	2860	2860	0
245	20240624	170300	30090730	2860	2860	2860	2860	0
246	20240624	170200	30090730	2860	2860	2860	2860	0
247	20240624	170100	30090730	2860	2860	2860	2860	0
248	20240624	170000	30090730	2860	2860	2860	2860	0
249	20240624	165900	30090730	2860	2860	2860	2860	0
250	20240624	165800	30090730	2860	2860	2860	2860	0
251	20240624	165700	30090730	2860	2860	2860	2860	0
252	20240624	165600	30090730	2860	2860	2860	2860	0
253	20240624	165500	30090730	2860	2860	2860	2860	0
254	20240624	165400	30090730	2860	2860	2860	2860	0
255	20240624	165300	30090730	2860	2860	2860	2860	0
256	20240624	165200	30090730	2860	2860	2860	2860	0
257	20240624	165100	30090730	2860	2860	2860	2860	0
258	20240624	165000	30090730	2860	2860	2860	2860	0
259	20240624	164900	30090730	2860	2860	2860	2860	0
260	20240624	164800	30090730	2860	2860	2860	2860	0
261	20240624	164700	30090730	2860	2860	2860	2860	0
262	20240624	164600	30090730	2860	2860	2860	2860	0
263	20240624	164500	30090730	2860	2860	2860	2860	0
264	20240624	164400	30090730	2860	2860	2860	2860	0
265	20240624	164300	30090730	2860	2860	2860	2860	0
266	20240624	164200	30090730	2860	2860	2860	2860	0
267	20240624	164100	30090730	2860	2860	2860	2860	0
268	20240624	164000	30090730	2860	2860	2860	2860	0
269	20240624	163900	30090730	2860	2860	2860	2860	0
270	20240624	163800	30090730	2860	2860	2860	2860	0
271	20240624	163700	30090730	2860	2860	2860	2860	0
272	20240624	163600	30090730	2860	2860	2860	2860	156
273	20240624	163500	30090730	2860	2860	2860	2860	0
274	20240624	163400	30090730	2860	2860	2860	2860	0
275	20240624	163300	30090730	2860	2860	2860	2860	0
276	20240624	163200	30090730	2860	2860	2860	2860	0
277	20240624	163100	30090730	2860	2860	2860	2860	0
278	20240624	163000	30090730	2860	2860	2860	2860	0
279	20240624	162900	30090730	2860	2860	2860	2860	0
280	20240624	162800	30090730	2860	2860	2860	2860	0
281	20240624	162700	30090730	2860	2860	2860	2860	0
282	20240624	162600	30090730	2860	2860	2860	2860	0
283	20240624	162500	30090730	2860	2860	2860	2860	0
284	20240624	162400	30090730	2860	2860	2860	2860	0
285	20240624	162300	30090730	2860	2860	2860	2860	0
286	20240624	162200	30090730	2860	2860	2860	2860	0
287	20240624	162100	30090730	2860	2860	2860	2860	0
288	20240624	162000	30090730	2860	2860	2860	2860	0
289	20240624	161900	30090730	2860	2860	2860	2860	0
290	20240624	161800	30090730	2860	2860	2860	2860	0
291	20240624	161700	30090730	2860	2860	2860	2860	0
292	20240624	161600	30090730	2860	2860	2860	2860	0
293	20240624	161500	30090730	2860	2860	2860	2860	0
294	20240624	161400	30090730	2860	2860	2860	2860	0
295	20240624	161300	30090730	2860	2860	2860	2860	0
296	20240624	161200	30090730	2860	2860	2860	2860	0
297	20240624	161100	30090730	2860	2860	2860	2860	0
298	20240624	161000	30090730	2860	2860	2860	2860	0
299	20240624	160900	30090730	2860	2860	2860	2860	0
300	20240624	160800	30090730	2860	2860	2860	2860	0
301	20240624	160700	30090730	2860	2860	2860	2860	0
302	20240624	160600	30090730	2860	2860	2860	2860	156
303	20240624	160500	30090730	2860	2860	2860	2860	0
304	20240624	160400	30090730	2860	2860	2860	2860	0
305	20240624	160300	30090730	2860	2860	2860	2860	0
306	20240624	160200	30090730	2860	2860	2860	2860	0
307	20240624	160100	30090730	2860	2860	2860	2860	0
308	20240624	160000	30090730	2860	2860	2860	2860	0
309	20240624	155900	30090730	2860	2860	2860	2860	0
310	20240624	155800	30090730	2860	2860	2860	2860	0
311	20240624	155700	30090730	2860	2860	2860	2860	0
312	20240624	155600	30090730	2860	2860	2860	2860	0
313	20240624	155500	30090730	2860	2860	2860	2860	0
314	20240624	155400	30090730	2860	2860	2860	2860	0
315	20240624	155300	30090730	2860	2860	2860	2860	0
316	20240624	155200	30090730	2860	2860	2860	2860	0
317	20240624	155100	30090730	2860	2860	2860	2860	0
318	20240624	155000	30090730	2860	2860	2860	2860	0
319	20240624	154900	30090730	2860	2860	2860	2860	0
320	20240624	154800	30090730	2860	2860	2860	2860	0
321	20240624	154700	30090730	2860	2860	2860	2860	0
322	20240624	154600	30090730	2860	2860	2860	2860	0
323	20240624	154500	30090730	2860	2860	2860	2860	0
324	20240624	154400	30090730	2860	2860	2860	2860	0
325	20240624	154300	30090730	2860	2860	2860	2860	0
326	20240624	154200	30090730	2860	2860	2860	2860	0
327	20240624	154100	30090730	2860	2860	2860	2860	0
328	20240624	154000	30090730	2860	2860	2860	2860	0
329	20240624	153900	30090730	2860	2860	2860	2860	0
330	20240624	153800	30090730	2860	2860	2860	2860	0
331	20240624	153700	30090730	2860	2860	2860	2860	0
332	20240624	153600	30090730	2860	2860	2860	2860	156
333	20240624	153500	30090730	2860	2860	2860	2860	0
334	20240624	153400	30090730	2860	2860	2860	2860	0
335	20240624	153300	30090730	2860	2860	2860	2860	0
336	20240624	153200	30090730	2860	2860	2860	2860	0
337	20240624	153100	30090730	2860	2860	2860	2860	0
338	20240624	153000	30090730	2860	2860	2860	2860	156
339	20240624	152900	29644570	2865	2865	2865	2865	0
340	20240624	152800	29644570	2865	2865	2865	2865	0
341	20240624	152700	29644570	2865	2865	2865	2865	0
342	20240624	152600	29644570	2865	2865	2865	2865	0
343	20240624	152500	29644570	2865	2865	2865	2865	0
344	20240624	152400	29644570	2865	2865	2865	2865	0
345	20240624	152300	29644570	2865	2865	2865	2865	0
346	20240624	152200	29644570	2865	2865	2865	2865	0
347	20240624	152100	29644570	2865	2865	2865	2865	0
348	20240624	152000	29644570	2865	2865	2865	2865	0
349	20240624	151900	29644570	2865	2865	2865	2865	0
350	20240624	151800	29644570	2865	2865	2865	2865	0
351	20240624	151700	29644570	2865	2860	2865	2860	156
352	20240624	151600	29198405	2860	2860	2860	2860	0
353	20240624	151500	29198405	2860	2850	2865	2840	130
354	20240624	151400	28828620	2850	2850	2850	2850	446
355	20240624	151300	27557520	2850	2850	2850	2850	0
356	20240624	151200	27557520	2850	2850	2850	2850	0
357	20240624	151100	27557520	2850	2850	2850	2850	3
358	20240624	151000	27548970	2850	2850	2850	2850	0
359	20240624	150900	27548970	2850	2850	2850	2850	180
360	20240624	150800	27035970	2850	2850	2850	2850	0
361	20240624	150700	27035970	2850	2850	2850	2850	0
362	20240624	150600	27035970	2850	2850	2850	2850	0
363	20240624	150500	27035970	2850	2850	2850	2850	10
364	20240624	150400	27007470	2845	2845	2845	2845	0
365	20240624	150300	27007470	2845	2845	2845	2845	0
366	20240624	150200	27007470	2845	2845	2845	2845	1
367	20240624	150100	27004625	2845	2845	2845	2845	0
368	20240624	150000	27004625	2845	2845	2845	2845	21
369	20240624	145900	26944880	2845	2845	2845	2845	0
370	20240624	145800	26944880	2845	2845	2845	2845	0
371	20240624	145700	26944880	2845	2845	2845	2845	0
372	20240624	145600	26944880	2845	2845	2845	2845	0
373	20240624	145500	26944880	2845	2845	2845	2845	0
374	20240624	145400	26944880	2845	2845	2845	2845	16
375	20240624	145300	26899360	2845	2845	2845	2845	1
376	20240624	145200	26896515	2840	2840	2840	2840	150
377	20240624	145100	26470515	2845	2845	2845	2845	1
378	20240624	145000	26467670	2840	2840	2840	2840	0
379	20240624	144900	26467670	2840	2840	2840	2840	50
380	20240624	144800	26325670	2845	2845	2845	2845	325
381	20240624	144700	25401045	2850	2850	2850	2850	0
382	20240624	144600	25401045	2850	2850	2850	2850	1
383	20240624	144500	25398195	2845	2845	2845	2845	5
384	20240624	144400	25383970	2850	2850	2850	2850	0
385	20240624	144300	25383970	2850	2850	2850	2850	0
386	20240624	144200	25383970	2850	2850	2850	2850	0
387	20240624	144100	25383970	2850	2850	2850	2850	0
388	20240624	144000	25383970	2850	2850	2850	2850	0
389	20240624	143900	25383970	2850	2850	2850	2850	0
390	20240624	143800	25383970	2850	2850	2850	2850	0
391	20240624	143700	25383970	2850	2850	2850	2850	0
392	20240624	143600	25383970	2850	2850	2850	2850	0
393	20240624	143500	25383970	2850	2850	2850	2850	0
394	20240624	143400	25383970	2850	2850	2850	2850	2
395	20240624	143300	25378270	2850	2850	2850	2850	0
396	20240624	143200	25378270	2850	2850	2850	2850	3
397	20240624	143100	25369720	2850	2850	2850	2850	0
398	20240624	143000	25369720	2850	2850	2850	2850	0
399	20240624	142900	25369720	2850	2850	2850	2850	0
400	20240624	142800	25369720	2850	2850	2850	2850	464
401	20240624	142700	24047320	2855	2855	2855	2855	0
402	20240624	142600	24047320	2855	2855	2855	2855	0
403	20240624	142500	24047320	2855	2855	2855	2855	0
404	20240624	142400	24047320	2855	2855	2855	2855	0
405	20240624	142300	24047320	2855	2855	2855	2855	0
406	20240624	142200	24047320	2855	2855	2855	2855	0
407	20240624	142100	24047320	2855	2855	2855	2855	0
408	20240624	142000	24047320	2855	2855	2855	2855	0
409	20240624	141900	24047320	2855	2855	2855	2855	68
410	20240624	141800	23853180	2855	2855	2855	2855	0
411	20240624	141700	23853180	2855	2855	2855	2855	0
412	20240624	141600	23853180	2855	2855	2855	2855	0
413	20240624	141500	23853180	2855	2855	2855	2855	0
414	20240624	141400	23853180	2855	2855	2855	2855	0
415	20240624	141300	23853180	2855	2855	2855	2855	0
416	20240624	141200	23853180	2855	2855	2855	2855	0
417	20240624	141100	23853180	2855	2855	2855	2855	0
418	20240624	141000	23853180	2855	2855	2855	2855	0
419	20240624	140900	23853180	2855	2855	2855	2855	0
420	20240624	140800	23853180	2855	2855	2855	2855	0
421	20240624	140700	23853180	2855	2855	2855	2855	0
422	20240624	140600	23853180	2855	2855	2855	2855	0
423	20240624	140500	23853180	2855	2855	2855	2855	1
424	20240624	140400	23850325	2855	2855	2855	2855	1
425	20240624	140300	23847470	2855	2855	2855	2855	0
426	20240624	140200	23847470	2855	2855	2855	2855	1
427	20240624	140100	23844615	2855	2855	2855	2855	0
428	20240624	140000	23844615	2855	2855	2855	2855	0
429	20240624	135900	23844615	2855	2855	2855	2855	0
430	20240624	135800	23844615	2855	2855	2855	2855	0
431	20240624	135700	23844615	2855	2855	2855	2855	0
432	20240624	135600	23844615	2855	2855	2855	2855	0
433	20240624	135500	23844615	2855	2855	2855	2855	0
434	20240624	135400	23844615	2855	2855	2855	2855	0
435	20240624	135300	23844615	2855	2855	2855	2855	0
436	20240624	135200	23844615	2855	2855	2855	2855	0
437	20240624	135100	23844615	2855	2855	2855	2855	0
438	20240624	135000	23844615	2855	2855	2855	2855	0
439	20240624	134900	23844615	2855	2855	2855	2855	0
440	20240624	134800	23844615	2855	2855	2855	2855	0
441	20240624	134700	23844615	2855	2855	2855	2855	0
442	20240624	134600	23844615	2855	2855	2855	2855	0
443	20240624	134500	23844615	2855	2855	2855	2855	0
444	20240624	134400	23844615	2855	2855	2855	2855	0
445	20240624	134300	23844615	2855	2855	2855	2855	0
446	20240624	134200	23844615	2855	2855	2855	2855	1
447	20240624	134100	23841760	2850	2850	2850	2850	0
448	20240624	134000	23841760	2850	2850	2850	2850	0
449	20240624	133900	23841760	2850	2850	2850	2850	14
450	20240624	133800	23801860	2855	2855	2855	2855	20
451	20240624	133700	23744760	2870	2870	2870	2870	0
452	20240624	133600	23744760	2870	2870	2870	2870	0
453	20240624	133500	23744760	2870	2870	2870	2870	0
454	20240624	133400	23744760	2870	2870	2870	2870	0
455	20240624	133300	23744760	2870	2855	2870	2855	31
456	20240624	133200	23656240	2860	2860	2860	2860	0
457	20240624	133100	23656240	2860	2870	2870	2860	21
458	20240624	133000	23596170	2850	2850	2850	2850	0
459	20240624	132900	23596170	2850	2850	2850	2850	0
460	20240624	132800	23596170	2850	2850	2850	2850	16
461	20240624	132700	23550570	2870	2870	2870	2870	1
462	20240624	132600	23547700	2850	2850	2850	2850	0
463	20240624	132500	23547700	2850	2850	2850	2850	0
464	20240624	132400	23547700	2850	2850	2850	2850	0
465	20240624	132300	23547700	2850	2850	2850	2850	0
466	20240624	132200	23547700	2850	2850	2850	2850	0
467	20240624	132100	23547700	2850	2850	2850	2850	0
468	20240624	132000	23547700	2850	2850	2850	2850	0
469	20240624	131900	23547700	2850	2850	2850	2850	0
470	20240624	131800	23547700	2850	2850	2850	2850	0
471	20240624	131700	23547700	2850	2855	2855	2850	425
472	20240624	131600	22336425	2870	2870	2870	2870	0
473	20240624	131500	22336425	2870	2870	2870	2870	0
474	20240624	131400	22336425	2870	2870	2870	2870	0
475	20240624	131300	22336425	2870	2870	2870	2870	0
476	20240624	131200	22336425	2870	2870	2870	2870	0
477	20240624	131100	22336425	2870	2870	2870	2870	0
478	20240624	131000	22336425	2870	2870	2870	2870	1
479	20240624	130900	22333555	2855	2875	2875	2855	280
480	20240624	130800	21534055	2875	2875	2875	2875	1
481	20240624	130700	21531180	2875	2875	2875	2875	0
482	20240624	130600	21531180	2875	2875	2875	2875	0
483	20240624	130500	21531180	2875	2875	2875	2875	0
484	20240624	130400	21531180	2875	2875	2875	2875	0
485	20240624	130300	21531180	2875	2875	2875	2875	0
486	20240624	130200	21531180	2875	2875	2875	2875	1
487	20240624	130100	21528305	2855	2855	2855	2855	536
488	20240624	130000	19998025	2875	2875	2875	2875	0
489	20240624	125900	19998025	2875	2875	2875	2875	0
490	20240624	125800	19998025	2875	2875	2875	2875	0
491	20240624	125700	19998025	2875	2875	2875	2875	0
492	20240624	125600	19998025	2875	2875	2875	2875	0
493	20240624	125500	19998025	2875	2875	2875	2875	0
494	20240624	125400	19998025	2875	2875	2875	2875	0
495	20240624	125300	19998025	2875	2875	2875	2875	0
496	20240624	125200	19998025	2875	2875	2875	2875	100
497	20240624	125100	19710525	2875	2875	2875	2875	0
498	20240624	125000	19710525	2875	2875	2875	2875	0
499	20240624	124900	19710525	2875	2875	2875	2875	0
500	20240624	124800	19710525	2875	2875	2875	2875	0
501	20240624	124700	19710525	2875	2875	2875	2875	0
502	20240624	124600	19710525	2875	2875	2875	2875	0
503	20240624	124500	19710525	2875	2875	2875	2875	0
504	20240624	124400	19710525	2875	2875	2875	2875	0
505	20240624	124300	19710525	2875	2875	2875	2875	0
506	20240624	124200	19710525	2875	2875	2875	2875	0
507	20240624	124100	19710525	2875	2875	2875	2875	0
508	20240624	124000	19710525	2875	2875	2875	2875	0
509	20240624	123900	19710525	2875	2875	2875	2875	1
510	20240624	123800	19707650	2855	2855	2855	2855	2
511	20240624	123700	19701940	2875	2875	2875	2875	0
512	20240624	123600	19701940	2875	2875	2875	2875	0
513	20240624	123500	19701940	2875	2875	2875	2875	0
514	20240624	123400	19701940	2875	2875	2875	2875	0
515	20240624	123300	19701940	2875	2875	2875	2875	0
516	20240624	123200	19701940	2875	2875	2875	2875	0
517	20240624	123100	19701940	2875	2875	2875	2875	0
518	20240624	123000	19701940	2875	2875	2875	2875	0
519	20240624	122900	19701940	2875	2875	2875	2875	0
520	20240624	122800	19701940	2875	2875	2875	2875	0
521	20240624	122700	19701940	2875	2875	2875	2875	0
522	20240624	122600	19701940	2875	2875	2875	2875	0
523	20240624	122500	19701940	2875	2875	2875	2875	0
524	20240624	122400	19701940	2875	2875	2875	2875	0
525	20240624	122300	19701940	2875	2875	2875	2875	0
526	20240624	122200	19701940	2875	2875	2875	2875	0
527	20240624	122100	19701940	2875	2875	2875	2875	0
528	20240624	122000	19701940	2875	2875	2875	2875	1
529	20240624	121900	19699065	2855	2855	2855	2855	0
530	20240624	121800	19699065	2855	2855	2855	2855	0
531	20240624	121700	19699065	2855	2855	2855	2855	0
532	20240624	121600	19699065	2855	2855	2855	2855	0
533	20240624	121500	19699065	2855	2855	2855	2855	0
534	20240624	121400	19699065	2855	2855	2855	2855	100
535	20240624	121300	19413565	2875	2875	2875	2875	0
536	20240624	121200	19413565	2875	2875	2875	2875	0
537	20240624	121100	19413565	2875	2875	2875	2875	0
538	20240624	121000	19413565	2875	2875	2875	2875	0
539	20240624	120900	19413565	2875	2875	2875	2875	0
540	20240624	120800	19413565	2875	2875	2875	2875	0
541	20240624	120700	19413565	2875	2875	2875	2875	0
542	20240624	120600	19413565	2875	2875	2875	2875	0
543	20240624	120500	19413565	2875	2875	2875	2875	0
544	20240624	120400	19413565	2875	2875	2875	2875	0
545	20240624	120300	19413565	2875	2875	2875	2875	0
546	20240624	120200	19413565	2875	2875	2875	2875	0
547	20240624	120100	19413565	2875	2875	2875	2875	0
548	20240624	120000	19413565	2875	2875	2875	2875	0
549	20240624	115900	19413565	2875	2875	2875	2875	50
550	20240624	115800	19269815	2875	2875	2875	2875	0
551	20240624	115700	19269815	2875	2875	2875	2875	0
552	20240624	115600	19269815	2875	2875	2875	2875	0
553	20240624	115500	19269815	2875	2875	2875	2875	0
554	20240624	115400	19269815	2875	2875	2875	2875	0
555	20240624	115300	19269815	2875	2875	2875	2875	0
556	20240624	115200	19269815	2875	2875	2875	2875	50
557	20240624	115100	19126065	2875	2850	2875	2850	36
558	20240624	115000	19023440	2875	2875	2875	2875	0
559	20240624	114900	19023440	2875	2875	2875	2875	0
560	20240624	114800	19023440	2875	2875	2875	2875	0
561	20240624	114700	19023440	2875	2875	2875	2875	0
562	20240624	114600	19023440	2875	2875	2875	2875	0
563	20240624	114500	19023440	2875	2875	2875	2875	0
564	20240624	114400	19023440	2875	2875	2875	2875	0
565	20240624	114300	19023440	2875	2875	2875	2875	0
566	20240624	114200	19023440	2875	2875	2875	2875	0
567	20240624	114100	19023440	2875	2875	2875	2875	0
568	20240624	114000	19023440	2875	2875	2875	2875	0
569	20240624	113900	19023440	2875	2875	2875	2875	0
570	20240624	113800	19023440	2875	2875	2875	2875	0
571	20240624	113700	19023440	2875	2875	2875	2875	0
572	20240624	113600	19023440	2875	2875	2875	2875	0
573	20240624	113500	19023440	2875	2875	2875	2875	0
574	20240624	113400	19023440	2875	2875	2875	2875	0
575	20240624	113300	19023440	2875	2875	2875	2875	0
576	20240624	113200	19023440	2875	2875	2875	2875	0
577	20240624	113100	19023440	2875	2875	2875	2875	0
578	20240624	113000	19023440	2875	2855	2875	2850	1189
579	20240624	112900	15629650	2875	2875	2875	2875	0
580	20240624	112800	15629650	2875	2875	2875	2875	0
581	20240624	112700	15629650	2875	2875	2875	2875	0
582	20240624	112600	15629650	2875	2875	2875	2875	0
583	20240624	112500	15629650	2875	2875	2875	2875	0
584	20240624	112400	15629650	2875	2855	2875	2855	30
585	20240624	112300	15543980	2865	2865	2865	2865	0
586	20240624	112200	15543980	2865	2865	2865	2865	1
587	20240624	112100	15541115	2875	2875	2875	2875	0
588	20240624	112000	15541115	2875	2875	2875	2875	0
589	20240624	111900	15541115	2875	2875	2875	2875	0
590	20240624	111800	15541115	2875	2875	2875	2875	0
591	20240624	111700	15541115	2875	2875	2875	2875	0
592	20240624	111600	15541115	2875	2875	2875	2875	3
593	20240624	111500	15532490	2875	2875	2875	2875	0
594	20240624	111400	15532490	2875	2875	2875	2875	1
595	20240624	111300	15529615	2855	2855	2855	2855	100
596	20240624	111200	15244115	2880	2880	2880	2880	0
597	20240624	111100	15244115	2880	2880	2880	2880	0
598	20240624	111000	15244115	2880	2880	2880	2880	0
599	20240624	110900	15244115	2880	2880	2880	2880	0
600	20240624	110800	15244115	2880	2880	2880	2880	0
601	20240624	110700	15244115	2880	2880	2880	2880	0
602	20240624	110600	15244115	2880	2880	2880	2880	0
603	20240624	110500	15244115	2880	2880	2880	2880	0
604	20240624	110400	15244115	2880	2880	2880	2880	0
605	20240624	110300	15244115	2880	2880	2880	2880	0
606	20240624	110200	15244115	2880	2865	2880	2865	262
607	20240624	110100	14493470	2860	2860	2860	2860	2
608	20240624	110000	14487750	2865	2865	2865	2865	0
609	20240624	105900	14487750	2865	2865	2865	2865	0
610	20240624	105800	14487750	2865	2865	2865	2865	0
611	20240624	105700	14487750	2865	2865	2865	2865	145
612	20240624	105600	14072325	2875	2875	2875	2875	1
613	20240624	105500	14069450	2875	2875	2875	2875	0
614	20240624	105400	14069450	2875	2875	2875	2875	0
615	20240624	105300	14069450	2875	2875	2875	2875	0
616	20240624	105200	14069450	2875	2875	2875	2875	0
617	20240624	105100	14069450	2875	2875	2875	2875	0
618	20240624	105000	14069450	2875	2875	2875	2875	0
619	20240624	104900	14069450	2875	2875	2875	2875	0
620	20240624	104800	14069450	2875	2875	2875	2875	0
621	20240624	104700	14069450	2875	2875	2875	2875	0
622	20240624	104600	14069450	2875	2875	2875	2875	0
623	20240624	104500	14069450	2875	2875	2875	2875	0
624	20240624	104400	14069450	2875	2875	2875	2875	0
625	20240624	104300	14069450	2875	2875	2875	2875	0
626	20240624	104200	14069450	2875	2875	2875	2875	0
627	20240624	104100	14069450	2875	2875	2875	2875	0
628	20240624	104000	14069450	2875	2875	2875	2875	0
629	20240624	103900	14069450	2875	2875	2875	2875	0
630	20240624	103800	14069450	2875	2875	2875	2875	0
631	20240624	103700	14069450	2875	2875	2875	2875	0
632	20240624	103600	14069450	2875	2875	2875	2875	0
633	20240624	103500	14069450	2875	2875	2875	2875	107
634	20240624	103400	13761825	2875	2875	2875	2875	0
635	20240624	103300	13761825	2875	2875	2875	2875	0
636	20240624	103200	13761825	2875	2850	2875	2850	64
637	20240624	103100	13579400	2855	2860	2860	2855	72
638	20240624	103000	13373650	2880	2880	2880	2880	100
639	20240624	102900	13085650	2880	2880	2880	2880	102
640	20240624	102800	12791890	2880	2880	2880	2880	10
641	20240624	102700	12763090	2880	2880	2880	2880	0
642	20240624	102600	12763090	2880	2880	2880	2880	0
643	20240624	102500	12763090	2880	2880	2880	2880	0
644	20240624	102400	12763090	2880	2880	2880	2880	9
645	20240624	102300	12737170	2880	2865	2880	2865	521
646	20240624	102200	11244490	2880	2880	2880	2880	0
647	20240624	102100	11244490	2880	2880	2880	2880	0
648	20240624	102000	11244490	2880	2880	2880	2880	0
649	20240624	101900	11244490	2880	2880	2880	2880	0
650	20240624	101800	11244490	2880	2880	2880	2880	0
651	20240624	101700	11244490	2880	2880	2880	2880	0
652	20240624	101600	11244490	2880	2880	2880	2880	0
653	20240624	101500	11244490	2880	2880	2880	2880	0
654	20240624	101400	11244490	2880	2880	2880	2880	0
655	20240624	101300	11244490	2880	2880	2880	2880	0
656	20240624	101200	11244490	2880	2880	2880	2880	0
657	20240624	101100	11244490	2880	2880	2880	2880	0
658	20240624	101000	11244490	2880	2880	2880	2880	0
659	20240624	100900	11244490	2880	2880	2880	2880	5
660	20240624	100800	11230090	2880	2880	2880	2880	0
661	20240624	100700	11230090	2880	2880	2880	2880	0
662	20240624	100600	11230090	2880	2880	2880	2880	0
663	20240624	100500	11230090	2880	2880	2880	2880	2
664	20240624	100400	11224330	2880	2880	2880	2880	1
665	20240624	100300	11221450	2880	2880	2880	2880	1
666	20240624	100200	11218570	2880	2880	2880	2880	1
667	20240624	100100	11215690	2875	2875	2875	2875	104
668	20240624	100000	10916690	2875	2875	2875	2875	0
669	20240624	095900	10916690	2875	2875	2875	2875	11
670	20240624	095800	10885065	2875	2875	2875	2875	385
671	20240624	095700	9778190	2875	2875	2875	2875	0
672	20240624	095600	9778190	2875	2875	2875	2875	0
673	20240624	095500	9778190	2875	2875	2875	2875	0
674	20240624	095400	9778190	2875	2875	2875	2875	0
675	20240624	095300	9778190	2875	2875	2875	2875	0
676	20240624	095200	9778190	2875	2875	2875	2875	0
677	20240624	095100	9778190	2875	2875	2875	2875	0
678	20240624	095000	9778190	2875	2875	2875	2875	0
679	20240624	094900	9778190	2875	2875	2875	2875	0
680	20240624	094800	9778190	2875	2875	2875	2875	0
681	20240624	094700	9778190	2875	2875	2875	2875	0
682	20240624	094600	9778190	2875	2855	2875	2855	3
683	20240624	094500	9769605	2875	2875	2875	2875	0
684	20240624	094400	9769605	2875	2870	2875	2870	2
685	20240624	094300	9763860	2870	2870	2870	2870	0
686	20240624	094200	9763860	2870	2870	2870	2870	0
687	20240624	094100	9763860	2870	2870	2870	2870	0
688	20240624	094000	9763860	2870	2870	2870	2870	2
689	20240624	093900	9758120	2855	2870	2870	2855	4
690	20240624	093800	9746670	2855	2870	2870	2855	1007
691	20240624	093700	6856670	2870	2870	2870	2870	0
692	20240624	093600	6856670	2870	2870	2870	2870	0
693	20240624	093500	6856670	2870	2870	2870	2870	0
694	20240624	093400	6856670	2870	2870	2870	2870	0
695	20240624	093300	6856670	2870	2870	2870	2870	1
696	20240624	093200	6853800	2855	2855	2855	2855	0
697	20240624	093100	6853800	2855	2855	2855	2855	34
698	20240624	093000	6756730	2870	2870	2870	2870	0
699	20240624	092900	6756730	2870	2870	2870	2870	0
700	20240624	092800	6756730	2870	2870	2870	2870	0
701	20240624	092700	6756730	2870	2870	2870	2870	50
702	20240624	092600	6613230	2870	2870	2870	2870	0
703	20240624	092500	6613230	2870	2870	2870	2870	0
704	20240624	092400	6613230	2870	2870	2870	2870	1
705	20240624	092300	6610360	2860	2855	2860	2855	2
706	20240624	092200	6604645	2870	2870	2870	2870	0
707	20240624	092100	6604645	2870	2870	2870	2870	1
708	20240624	092000	6601775	2870	2870	2870	2870	0
709	20240624	091900	6601775	2870	2870	2870	2870	1
710	20240624	091800	6598905	2860	2860	2860	2860	10
711	20240624	091700	6570305	2870	2870	2870	2870	0
712	20240624	091600	6570305	2870	2870	2870	2870	0
713	20240624	091500	6570305	2870	2870	2870	2850	247
714	20240624	091400	5866315	2850	2855	2855	2850	100
715	20240624	091300	5581260	2875	2875	2875	2875	0
716	20240624	091200	5581260	2875	2875	2875	2875	5
717	20240624	091100	5566885	2875	2875	2875	2875	0
718	20240624	091000	5566885	2875	2875	2875	2875	50
719	20240624	090900	5423135	2880	2880	2880	2880	0
720	20240624	090800	5423135	2880	2880	2880	2880	0
721	20240624	090700	5423135	2880	2880	2880	2880	0
722	20240624	090600	5423135	2880	2880	2880	2880	0
723	20240624	090500	5423135	2880	2880	2880	2880	0
724	20240624	090400	5423135	2880	2880	2880	2880	6
725	20240624	090300	5405855	2880	2880	2880	2880	0
726	20240624	090200	5405855	2880	2850	2880	2850	301
727	20240624	090100	4547975	2850	2855	2880	2850	1046
728	20240624	090000	1566435	2880	2885	2885	2855	544