KissMeData/039740/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192400	55542350	2910	2910	2910	2910	514
3	20240624	192300	55542350	2910	2910	2910	2910	0
4	20240624	192200	55542350	2910	2910	2910	2910	0
5	20240624	192100	55542350	2910	2910	2910	2910	0
6	20240624	192000	55542350	2910	2910	2910	2910	0
7	20240624	191900	55542350	2910	2910	2910	2910	0
8	20240624	191800	55542350	2910	2910	2910	2910	0
9	20240624	191700	55542350	2910	2910	2910	2910	0
10	20240624	191600	55542350	2910	2910	2910	2910	0
11	20240624	191500	55542350	2910	2910	2910	2910	0
12	20240624	191400	55542350	2910	2910	2910	2910	0
13	20240624	191300	55542350	2910	2910	2910	2910	0
14	20240624	191200	55542350	2910	2910	2910	2910	0
15	20240624	191100	55542350	2910	2910	2910	2910	0
16	20240624	191000	55542350	2910	2910	2910	2910	0
17	20240624	190900	55542350	2910	2910	2910	2910	0
18	20240624	190800	55542350	2910	2910	2910	2910	0
19	20240624	190700	55542350	2910	2910	2910	2910	0
20	20240624	190600	55542350	2910	2910	2910	2910	0
21	20240624	190500	55542350	2910	2910	2910	2910	0
22	20240624	190400	55542350	2910	2910	2910	2910	0
23	20240624	190300	55542350	2910	2910	2910	2910	0
24	20240624	190200	55542350	2910	2910	2910	2910	0
25	20240624	190100	55542350	2910	2910	2910	2910	0
26	20240624	190000	55542350	2910	2910	2910	2910	0
27	20240624	185900	55542350	2910	2910	2910	2910	0
28	20240624	185800	55542350	2910	2910	2910	2910	0
29	20240624	185700	55542350	2910	2910	2910	2910	0
30	20240624	185600	55542350	2910	2910	2910	2910	0
31	20240624	185500	55542350	2910	2910	2910	2910	0
32	20240624	185400	55542350	2910	2910	2910	2910	514
33	20240624	185300	55542350	2910	2910	2910	2910	0
34	20240624	185200	55542350	2910	2910	2910	2910	0
35	20240624	185100	55542350	2910	2910	2910	2910	0
36	20240624	185000	55542350	2910	2910	2910	2910	0
37	20240624	184900	55542350	2910	2910	2910	2910	0
38	20240624	184800	55542350	2910	2910	2910	2910	0
39	20240624	184700	55542350	2910	2910	2910	2910	0
40	20240624	184600	55542350	2910	2910	2910	2910	0
41	20240624	184500	55542350	2910	2910	2910	2910	0
42	20240624	184400	55542350	2910	2910	2910	2910	0
43	20240624	184300	55542350	2910	2910	2910	2910	0
44	20240624	184200	55542350	2910	2910	2910	2910	0
45	20240624	184100	55542350	2910	2910	2910	2910	0
46	20240624	184000	55542350	2910	2910	2910	2910	0
47	20240624	183900	55542350	2910	2910	2910	2910	0
48	20240624	183800	55542350	2910	2910	2910	2910	0
49	20240624	183700	55542350	2910	2910	2910	2910	0
50	20240624	183600	55542350	2910	2910	2910	2910	0
51	20240624	183500	55542350	2910	2910	2910	2910	0
52	20240624	183400	55542350	2910	2910	2910	2910	0
53	20240624	183300	55542350	2910	2910	2910	2910	0
54	20240624	183200	55542350	2910	2910	2910	2910	0
55	20240624	183100	55542350	2910	2910	2910	2910	0
56	20240624	183000	55542350	2910	2910	2910	2910	0
57	20240624	182900	55542350	2910	2910	2910	2910	0
58	20240624	182800	55542350	2910	2910	2910	2910	0
59	20240624	182700	55542350	2910	2910	2910	2910	0
60	20240624	182600	55542350	2910	2910	2910	2910	0
61	20240624	182500	55542350	2910	2910	2910	2910	0
62	20240624	182400	55542350	2910	2910	2910	2910	514
63	20240624	182300	55542350	2910	2910	2910	2910	0
64	20240624	182200	55542350	2910	2910	2910	2910	0
65	20240624	182100	55542350	2910	2910	2910	2910	0
66	20240624	182000	55542350	2910	2910	2910	2910	0
67	20240624	181900	55542350	2910	2910	2910	2910	0
68	20240624	181800	55542350	2910	2910	2910	2910	0
69	20240624	181700	55542350	2910	2910	2910	2910	0
70	20240624	181600	55542350	2910	2910	2910	2910	0
71	20240624	181500	55542350	2910	2910	2910	2910	0
72	20240624	181400	55542350	2910	2910	2910	2910	0
73	20240624	181300	55542350	2910	2910	2910	2910	0
74	20240624	181200	55542350	2910	2910	2910	2910	0
75	20240624	181100	55542350	2910	2910	2910	2910	0
76	20240624	181000	55542350	2910	2910	2910	2910	0
77	20240624	180900	55542350	2910	2910	2910	2910	0
78	20240624	180800	55542350	2910	2910	2910	2910	0
79	20240624	180700	55542350	2910	2910	2910	2910	0
80	20240624	180600	55542350	2910	2910	2910	2910	0
81	20240624	180500	55542350	2910	2910	2910	2910	0
82	20240624	180400	55542350	2910	2910	2910	2910	0
83	20240624	180300	55542350	2910	2910	2910	2910	0
84	20240624	180200	55542350	2910	2910	2910	2910	0
85	20240624	180100	55542350	2910	2910	2910	2910	0
86	20240624	180000	55542350	2910	2910	2910	2910	0
87	20240624	175900	55542350	2910	2910	2910	2910	0
88	20240624	175800	55542350	2910	2910	2910	2910	0
89	20240624	175700	55542350	2910	2910	2910	2910	0
90	20240624	175600	55542350	2910	2910	2910	2910	0
91	20240624	175500	55542350	2910	2910	2910	2910	0
92	20240624	175400	55542350	2910	2910	2910	2910	514
93	20240624	175300	55542350	2910	2910	2910	2910	0
94	20240624	175200	55542350	2910	2910	2910	2910	0
95	20240624	175100	55542350	2910	2910	2910	2910	0
96	20240624	175000	55542350	2910	2910	2910	2910	0
97	20240624	174900	55542350	2910	2910	2910	2910	0
98	20240624	174800	55542350	2910	2910	2910	2910	0
99	20240624	174700	55542350	2910	2910	2910	2910	0
100	20240624	174600	55542350	2910	2910	2910	2910	0
101	20240624	174500	55542350	2910	2910	2910	2910	0
102	20240624	174400	55542350	2910	2910	2910	2910	0
103	20240624	174300	55542350	2910	2910	2910	2910	0
104	20240624	174200	55542350	2910	2910	2910	2910	0
105	20240624	174100	55542350	2910	2910	2910	2910	0
106	20240624	174000	55542350	2910	2910	2910	2910	0
107	20240624	173900	55542350	2910	2910	2910	2910	0
108	20240624	173800	55542350	2910	2910	2910	2910	0
109	20240624	173700	55542350	2910	2910	2910	2910	0
110	20240624	173600	55542350	2910	2910	2910	2910	0
111	20240624	173500	55542350	2910	2910	2910	2910	0
112	20240624	173400	55542350	2910	2910	2910	2910	0
113	20240624	173300	55542350	2910	2910	2910	2910	0
114	20240624	173200	55542350	2910	2910	2910	2910	0
115	20240624	173100	55542350	2910	2910	2910	2910	0
116	20240624	173000	55542350	2910	2910	2910	2910	0
117	20240624	172900	55542350	2910	2910	2910	2910	0
118	20240624	172800	55542350	2910	2910	2910	2910	0
119	20240624	172700	55542350	2910	2910	2910	2910	0
120	20240624	172600	55542350	2910	2910	2910	2910	0
121	20240624	172500	55542350	2910	2910	2910	2910	0
122	20240624	172400	55542350	2910	2910	2910	2910	514
123	20240624	172300	55542350	2910	2910	2910	2910	0
124	20240624	172200	55542350	2910	2910	2910	2910	0
125	20240624	172100	55542350	2910	2910	2910	2910	0
126	20240624	172000	55542350	2910	2910	2910	2910	0
127	20240624	171900	55542350	2910	2910	2910	2910	0
128	20240624	171800	55542350	2910	2910	2910	2910	0
129	20240624	171700	55542350	2910	2910	2910	2910	0
130	20240624	171600	55542350	2910	2910	2910	2910	0
131	20240624	171500	55542350	2910	2910	2910	2910	0
132	20240624	171400	55542350	2910	2910	2910	2910	0
133	20240624	171300	55542350	2910	2910	2910	2910	0
134	20240624	171200	55542350	2910	2910	2910	2910	0
135	20240624	171100	55542350	2910	2910	2910	2910	0
136	20240624	171000	55542350	2910	2910	2910	2910	0
137	20240624	170900	55542350	2910	2910	2910	2910	0
138	20240624	170800	55542350	2910	2910	2910	2910	0
139	20240624	170700	55542350	2910	2910	2910	2910	0
140	20240624	170600	55542350	2910	2910	2910	2910	0
141	20240624	170500	55542350	2910	2910	2910	2910	0
142	20240624	170400	55542350	2910	2910	2910	2910	0
143	20240624	170300	55542350	2910	2910	2910	2910	0
144	20240624	170200	55542350	2910	2910	2910	2910	0
145	20240624	170100	55542350	2910	2910	2910	2910	0
146	20240624	170000	55542350	2910	2910	2910	2910	0
147	20240624	165900	55542350	2910	2910	2910	2910	0
148	20240624	165800	55542350	2910	2910	2910	2910	0
149	20240624	165700	55542350	2910	2910	2910	2910	0
150	20240624	165600	55542350	2910	2910	2910	2910	0
151	20240624	165500	55542350	2910	2910	2910	2910	0
152	20240624	165400	55542350	2910	2910	2910	2910	514
153	20240624	165300	55542350	2910	2910	2910	2910	0
154	20240624	165200	55542350	2910	2910	2910	2910	0
155	20240624	165100	55542350	2910	2910	2910	2910	0
156	20240624	165000	55542350	2910	2910	2910	2910	0
157	20240624	164900	55542350	2910	2910	2910	2910	0
158	20240624	164800	55542350	2910	2910	2910	2910	0
159	20240624	164700	55542350	2910	2910	2910	2910	0
160	20240624	164600	55542350	2910	2910	2910	2910	0
161	20240624	164500	55542350	2910	2910	2910	2910	0
162	20240624	164400	55542350	2910	2910	2910	2910	0
163	20240624	164300	55542350	2910	2910	2910	2910	0
164	20240624	164200	55542350	2910	2910	2910	2910	0
165	20240624	164100	55542350	2910	2910	2910	2910	0
166	20240624	164000	55542350	2910	2910	2910	2910	0
167	20240624	163900	55542350	2910	2910	2910	2910	0
168	20240624	163800	55542350	2910	2910	2910	2910	0
169	20240624	163700	55542350	2910	2910	2910	2910	0
170	20240624	163600	55542350	2910	2910	2910	2910	0
171	20240624	163500	55542350	2910	2910	2910	2910	0
172	20240624	163400	55542350	2910	2910	2910	2910	0
173	20240624	163300	55542350	2910	2910	2910	2910	0
174	20240624	163200	55542350	2910	2910	2910	2910	0
175	20240624	163100	55542350	2910	2910	2910	2910	0
176	20240624	163000	55542350	2910	2910	2910	2910	0
177	20240624	162900	55542350	2910	2910	2910	2910	0
178	20240624	162800	55542350	2910	2910	2910	2910	0
179	20240624	162700	55542350	2910	2910	2910	2910	0
180	20240624	162600	55542350	2910	2910	2910	2910	0
181	20240624	162500	55542350	2910	2910	2910	2910	0
182	20240624	162400	55542350	2910	2910	2910	2910	514
183	20240624	162300	55542350	2910	2910	2910	2910	0
184	20240624	162200	55542350	2910	2910	2910	2910	0
185	20240624	162100	55542350	2910	2910	2910	2910	0
186	20240624	162000	55542350	2910	2910	2910	2910	0
187	20240624	161900	55542350	2910	2910	2910	2910	0
188	20240624	161800	55542350	2910	2910	2910	2910	0
189	20240624	161700	55542350	2910	2910	2910	2910	0
190	20240624	161600	55542350	2910	2910	2910	2910	0
191	20240624	161500	55542350	2910	2910	2910	2910	0
192	20240624	161400	55542350	2910	2910	2910	2910	0
193	20240624	161300	55542350	2910	2910	2910	2910	0
194	20240624	161200	55542350	2910	2910	2910	2910	0
195	20240624	161100	55542350	2910	2910	2910	2910	0
196	20240624	161000	55542350	2910	2910	2910	2910	0
197	20240624	160900	55542350	2910	2910	2910	2910	0
198	20240624	160800	55542350	2910	2910	2910	2910	0
199	20240624	160700	55542350	2910	2910	2910	2910	0
200	20240624	160600	55542350	2910	2910	2910	2910	0
201	20240624	160500	55542350	2910	2910	2910	2910	0
202	20240624	160400	55542350	2910	2910	2910	2910	0
203	20240624	160300	55542350	2910	2910	2910	2910	0
204	20240624	160200	55542350	2910	2910	2910	2910	0
205	20240624	160100	55542350	2910	2910	2910	2910	0
206	20240624	160000	55542350	2910	2910	2910	2910	0
207	20240624	155900	55542350	2910	2910	2910	2910	0
208	20240624	155800	55542350	2910	2910	2910	2910	0
209	20240624	155700	55542350	2910	2910	2910	2910	0
210	20240624	155600	55542350	2910	2910	2910	2910	0
211	20240624	155500	55542350	2910	2910	2910	2910	0
212	20240624	155400	55542350	2910	2910	2910	2910	514
213	20240624	155300	55542350	2910	2910	2910	2910	0
214	20240624	155200	55542350	2910	2910	2910	2910	0
215	20240624	155100	55542350	2910	2910	2910	2910	0
216	20240624	155000	55542350	2910	2910	2910	2910	0
217	20240624	154900	55542350	2910	2910	2910	2910	0
218	20240624	154800	55542350	2910	2910	2910	2910	0
219	20240624	154700	55542350	2910	2910	2910	2910	0
220	20240624	154600	55542350	2910	2910	2910	2910	0
221	20240624	154500	55542350	2910	2910	2910	2910	0
222	20240624	154400	55542350	2910	2910	2910	2910	0
223	20240624	154300	55542350	2910	2910	2910	2910	0
224	20240624	154200	55542350	2910	2910	2910	2910	0
225	20240624	154100	55542350	2910	2910	2910	2910	0
226	20240624	154000	55542350	2910	2910	2910	2910	0
227	20240624	153900	55542350	2910	2910	2910	2910	0
228	20240624	153800	55542350	2910	2910	2910	2910	0
229	20240624	153700	55542350	2910	2910	2910	2910	0
230	20240624	153600	55542350	2910	2910	2910	2910	0
231	20240624	153500	55542350	2910	2910	2910	2910	0
232	20240624	153400	55542350	2910	2910	2910	2910	0
233	20240624	153300	55542350	2910	2910	2910	2910	0
234	20240624	153200	55542350	2910	2910	2910	2910	0
235	20240624	153100	55542350	2910	2910	2910	2910	0
236	20240624	153000	55542350	2910	2910	2910	2910	514
237	20240624	152900	54046610	2925	2925	2925	2925	0
238	20240624	152800	54046610	2925	2925	2925	2925	0
239	20240624	152700	54046610	2925	2925	2925	2925	0
240	20240624	152600	54046610	2925	2925	2925	2925	0
241	20240624	152500	54046610	2925	2925	2925	2925	0
242	20240624	152400	54046610	2925	2925	2925	2925	0
243	20240624	152300	54046610	2925	2925	2925	2925	0
244	20240624	152200	54046610	2925	2925	2925	2925	0
245	20240624	152100	54046610	2925	2925	2925	2925	0
246	20240624	152000	54046610	2925	2925	2925	2925	0
247	20240624	151900	54046610	2925	2925	2925	2925	40
248	20240624	151800	53929610	2915	2915	2915	2915	0
249	20240624	151700	53929610	2915	2925	2925	2915	2672
250	20240624	151600	46126415	2940	2925	2940	2925	68
251	20240624	151500	45927500	2925	2925	2925	2925	0
252	20240624	151400	45927500	2925	2925	2925	2925	1
253	20240624	151300	45924575	2925	2925	2925	2925	1
254	20240624	151200	45921650	2925	2925	2925	2925	0
255	20240624	151100	45921650	2925	2925	2925	2925	1
256	20240624	151000	45918725	2925	2925	2925	2925	1
257	20240624	150900	45915800	2930	2930	2930	2930	0
258	20240624	150800	45915800	2930	2930	2930	2930	17
259	20240624	150700	45865990	2930	2930	2930	2930	0
260	20240624	150600	45865990	2930	2930	2930	2930	1
261	20240624	150500	45863060	2930	2930	2930	2930	1
262	20240624	150400	45860130	2930	2930	2930	2930	0
263	20240624	150300	45860130	2930	2930	2930	2930	60
264	20240624	150200	45684330	2930	2930	2930	2930	1
265	20240624	150100	45681400	2930	2930	2930	2930	0
266	20240624	150000	45681400	2930	2940	2940	2930	79
267	20240624	145900	45449150	2930	2935	2935	2930	2258
268	20240624	145800	38833135	2935	2935	2935	2935	0
269	20240624	145700	38833135	2935	2935	2935	2935	1
270	20240624	145600	38830200	2935	2935	2935	2935	0
271	20240624	145500	38830200	2935	2935	2935	2935	1
272	20240624	145400	38827265	2935	2935	2935	2935	1
273	20240624	145300	38824330	2940	2940	2940	2940	0
274	20240624	145200	38824330	2940	2940	2940	2940	66
275	20240624	145100	38630290	2940	2940	2940	2940	1
276	20240624	145000	38627350	2940	2940	2940	2940	0
277	20240624	144900	38627350	2940	2940	2940	2940	1
278	20240624	144800	38624410	2940	2940	2940	2940	1
279	20240624	144700	38621470	2935	2935	2935	2935	0
280	20240624	144600	38621470	2935	2940	2940	2935	12
281	20240624	144500	38586200	2935	2935	2935	2935	1
282	20240624	144400	38583265	2935	2935	2935	2935	1
283	20240624	144300	38580330	2935	2935	2935	2935	1
284	20240624	144200	38577395	2935	2935	2935	2935	0
285	20240624	144100	38577395	2935	2935	2935	2935	1
286	20240624	144000	38574460	2935	2950	2950	2935	79
287	20240624	143900	38341425	2935	2935	2935	2935	0
288	20240624	143800	38341425	2935	2935	2935	2935	1
289	20240624	143700	38338490	2935	2935	2935	2935	1
290	20240624	143600	38335555	2935	2935	2935	2935	0
291	20240624	143500	38335555	2935	2935	2935	2935	2
292	20240624	143400	38329685	2935	2935	2935	2935	1
293	20240624	143300	38326750	2935	2935	2935	2935	0
294	20240624	143200	38326750	2935	2935	2935	2935	1
295	20240624	143100	38323815	2935	2935	2935	2935	0
296	20240624	143000	38323815	2935	2935	2935	2935	35
297	20240624	142900	38221090	2935	2935	2935	2935	1
298	20240624	142800	38218155	2935	2935	2935	2935	1
299	20240624	142700	38215220	2935	2935	2935	2935	74
300	20240624	142600	37998030	2935	2935	2935	2935	1
301	20240624	142500	37995095	2935	2935	2935	2935	0
302	20240624	142400	37995095	2935	2935	2935	2935	1
303	20240624	142300	37992160	2935	2935	2935	2935	1
304	20240624	142200	37989225	2955	2935	2955	2935	11
305	20240624	142100	37956740	2940	2940	2940	2940	1
306	20240624	142000	37953800	2935	2955	2955	2935	79
307	20240624	141900	37720375	2935	2935	2935	2935	0
308	20240624	141800	37720375	2935	2935	2935	2935	1
309	20240624	141700	37717440	2935	2935	2935	2935	0
310	20240624	141600	37717440	2935	2935	2935	2935	1
311	20240624	141500	37714505	2935	2935	2935	2935	1
312	20240624	141400	37711570	2935	2935	2935	2935	0
313	20240624	141300	37711570	2935	2935	2935	2935	1
314	20240624	141200	37708635	2935	2935	2935	2935	1
315	20240624	141100	37705700	2935	2935	2935	2935	0
316	20240624	141000	37705700	2935	2935	2935	2935	1
317	20240624	140900	37702765	2935	2935	2935	2935	1
318	20240624	140800	37699830	2935	2935	2935	2935	0
319	20240624	140700	37699830	2935	2935	2935	2935	1
320	20240624	140600	37696895	2960	2955	2960	2955	10
321	20240624	140500	37667315	2935	2935	2935	2935	1
322	20240624	140400	37664380	2935	2935	2935	2935	1
323	20240624	140300	37661445	2935	2935	2935	2935	0
324	20240624	140200	37661445	2935	2935	2935	2935	1
325	20240624	140100	37658510	2935	2935	2935	2935	79
326	20240624	140000	37426645	2935	2955	2955	2935	204
327	20240624	135900	36826200	2940	2940	2940	2940	1
328	20240624	135800	36823260	2940	2940	2940	2940	1
329	20240624	135700	36820320	2945	2945	2945	2945	0
330	20240624	135600	36820320	2945	2945	2945	2945	1
331	20240624	135500	36817375	2945	2945	2945	2945	0
332	20240624	135400	36817375	2945	2945	2945	2945	1
333	20240624	135300	36814430	2940	2940	2940	2940	1713
334	20240624	135200	31778210	2950	2950	2950	2950	220
335	20240624	135100	31129210	2955	2950	2955	2950	2
336	20240624	135000	31123305	2950	2950	2950	2950	1
337	20240624	134900	31120355	2950	2950	2950	2950	0
338	20240624	134800	31120355	2950	2950	2950	2950	1
339	20240624	134700	31117405	2950	2950	2950	2950	1
340	20240624	134600	31114455	2950	2950	2950	2950	43
341	20240624	134500	30987605	2950	2950	2950	2950	1
342	20240624	134400	30984655	2950	2950	2950	2950	1
343	20240624	134300	30981705	2950	2950	2950	2950	0
344	20240624	134200	30981705	2950	2950	2950	2950	1
345	20240624	134100	30978755	2950	2950	2950	2950	0
346	20240624	134000	30978755	2950	2955	2955	2950	80
347	20240624	133900	30742360	2950	2950	2950	2950	1
348	20240624	133800	30739410	2950	2950	2950	2950	0
349	20240624	133700	30739410	2950	2950	2950	2950	1
350	20240624	133600	30736460	2950	2950	2950	2950	1
351	20240624	133500	30733510	2950	2950	2950	2950	0
352	20240624	133400	30733510	2950	2950	2955	2950	21
353	20240624	133300	30671555	2950	2950	2950	2950	1
354	20240624	133200	30668605	2950	2950	2950	2950	0
355	20240624	133100	30668605	2950	2950	2950	2950	1
356	20240624	133000	30665655	2950	2950	2950	2950	1
357	20240624	132900	30662705	2950	2950	2950	2950	1
358	20240624	132800	30659755	2950	2950	2950	2950	1
359	20240624	132700	30656805	2950	2950	2950	2950	0
360	20240624	132600	30656805	2950	2950	2950	2950	1
361	20240624	132500	30653855	2950	2950	2950	2950	1
362	20240624	132400	30650905	2950	2950	2950	2950	0
363	20240624	132300	30650905	2950	2950	2950	2950	1
364	20240624	132200	30647955	2950	2950	2950	2950	1
365	20240624	132100	30645005	2950	2950	2950	2950	0
366	20240624	132000	30645005	2950	2960	2960	2950	80
367	20240624	131900	30408215	2950	2950	2950	2950	1
368	20240624	131800	30405265	2950	2950	2950	2950	0
369	20240624	131700	30405265	2950	2950	2950	2950	1
370	20240624	131600	30402315	2950	2950	2950	2950	0
371	20240624	131500	30402315	2950	2950	2950	2950	1
372	20240624	131400	30399365	2950	2950	2950	2950	1
373	20240624	131300	30396415	2950	2950	2950	2950	0
374	20240624	131200	30396415	2950	2950	2950	2950	1
375	20240624	131100	30393465	2950	2950	2950	2950	1
376	20240624	131000	30390515	2950	2950	2950	2950	0
377	20240624	130900	30390515	2950	2950	2950	2950	1
378	20240624	130800	30387565	2950	2940	2950	2940	32
379	20240624	130700	30293175	2940	2940	2940	2940	110
380	20240624	130600	29969775	2940	2950	2950	2940	10
381	20240624	130500	29940285	2950	2950	2950	2950	0
382	20240624	130400	29940285	2950	2950	2950	2950	1
383	20240624	130300	29937335	2955	2960	2960	2955	22
384	20240624	130200	29872220	2960	2960	2960	2960	0
385	20240624	130100	29872220	2960	2945	2960	2945	2
386	20240624	130000	29866315	2965	2965	2965	2945	90
387	20240624	125900	29599485	2945	2945	2945	2945	0
388	20240624	125800	29599485	2945	2945	2945	2945	1
389	20240624	125700	29596540	2945	2945	2945	2945	1
390	20240624	125600	29593595	2970	2965	2970	2965	3000
391	20240624	125500	20684545	2940	2940	2940	2940	1
392	20240624	125400	20681605	2940	2940	2940	2940	51
393	20240624	125300	20531665	2940	2940	2940	2940	0
394	20240624	125200	20531665	2940	2940	2940	2940	1
395	20240624	125100	20528725	2940	2940	2940	2940	0
396	20240624	125000	20528725	2940	2940	2940	2940	1
397	20240624	124900	20525785	2940	2940	2940	2940	1
398	20240624	124800	20522845	2965	2965	2965	2965	6
399	20240624	124700	20505055	2940	2940	2940	2940	1
400	20240624	124600	20502115	2940	2940	2940	2940	1
401	20240624	124500	20499175	2940	2940	2940	2940	0
402	20240624	124400	20499175	2940	2940	2940	2940	2
403	20240624	124300	20493295	2940	2940	2940	2940	1
404	20240624	124200	20490355	2940	2940	2940	2940	0
405	20240624	124100	20490355	2940	2940	2940	2940	1
406	20240624	124000	20487415	2965	2965	2965	2965	79
407	20240624	123900	20253180	2940	2940	2940	2940	1
408	20240624	123800	20250240	2940	2940	2940	2940	1
409	20240624	123700	20247300	2940	2940	2940	2940	0
410	20240624	123600	20247300	2940	2940	2940	2940	1
411	20240624	123500	20244360	2940	2940	2940	2940	1
412	20240624	123400	20241420	2940	2940	2940	2940	0
413	20240624	123300	20241420	2940	2940	2940	2940	1
414	20240624	123200	20238480	2940	2940	2940	2940	1
415	20240624	123100	20235540	2940	2940	2940	2940	0
416	20240624	123000	20235540	2940	2940	2940	2940	1
417	20240624	122900	20232600	2940	2940	2940	2940	0
418	20240624	122800	20232600	2940	2940	2940	2940	1
419	20240624	122700	20229660	2940	2940	2940	2940	1
420	20240624	122600	20226720	2940	2940	2940	2940	0
421	20240624	122500	20226720	2940	2940	2940	2940	1
422	20240624	122400	20223780	2965	2965	2965	2940	15
423	20240624	122300	20179330	2965	2965	2965	2965	77
424	20240624	122200	19951025	2940	2940	2940	2940	1
425	20240624	122100	19948085	2965	2945	2965	2945	17
426	20240624	122000	19897700	2965	2965	2965	2965	79
427	20240624	121900	19663465	2940	2940	2940	2940	1
428	20240624	121800	19660525	2940	2940	2940	2940	1
429	20240624	121700	19657585	2940	2940	2940	2940	0
430	20240624	121600	19657585	2940	2940	2940	2940	1
431	20240624	121500	19654645	2935	2935	2935	2935	0
432	20240624	121400	19654645	2935	2935	2935	2935	1
433	20240624	121300	19651710	2935	2935	2935	2935	1
434	20240624	121200	19648775	2935	2935	2935	2935	0
435	20240624	121100	19648775	2935	2935	2935	2935	1
436	20240624	121000	19645840	2935	2935	2935	2935	2
437	20240624	120900	19639970	2935	2935	2935	2935	0
438	20240624	120800	19639970	2935	2965	2965	2935	86
439	20240624	120700	19385010	2935	2935	2935	2935	1
440	20240624	120600	19382075	2935	2935	2935	2935	0
441	20240624	120500	19382075	2935	2935	2935	2935	1
442	20240624	120400	19379140	2935	2935	2935	2935	0
443	20240624	120300	19379140	2935	2935	2935	2935	1
444	20240624	120200	19376205	2970	2930	2970	2930	86
445	20240624	120100	19121345	2955	2955	2955	2955	0
446	20240624	120000	19121345	2955	2955	2955	2955	91
447	20240624	115900	18852440	2930	2930	2930	2930	1
448	20240624	115800	18849510	2930	2930	2930	2930	0
449	20240624	115700	18849510	2930	2930	2930	2930	1
450	20240624	115600	18846580	2930	2930	2930	2930	1
451	20240624	115500	18843650	2930	2930	2930	2930	0
452	20240624	115400	18843650	2930	2930	2930	2930	1
453	20240624	115300	18840720	2930	2930	2930	2930	1
454	20240624	115200	18837790	2930	2930	2930	2930	0
455	20240624	115100	18837790	2930	2930	2930	2930	1
456	20240624	115000	18834860	2930	2930	2930	2930	0
457	20240624	114900	18834860	2930	2930	2930	2930	1
458	20240624	114800	18831930	2930	2930	2930	2930	1
459	20240624	114700	18829000	2930	2930	2930	2930	0
460	20240624	114600	18829000	2930	2930	2930	2930	1
461	20240624	114500	18826070	2930	2930	2930	2930	1
462	20240624	114400	18823140	2930	2930	2930	2930	0
463	20240624	114300	18823140	2930	2955	2955	2930	28
464	20240624	114200	18741075	2955	2955	2955	2955	1
465	20240624	114100	18738120	2955	2950	2955	2950	18
466	20240624	114000	18684935	2930	2950	2950	2930	92
467	20240624	113900	18413555	2930	2930	2930	2930	0
468	20240624	113800	18413555	2930	2930	2930	2930	1
469	20240624	113700	18410625	2930	2930	2930	2930	1
470	20240624	113600	18407695	2925	2925	2925	2925	0
471	20240624	113500	18407695	2925	2925	2925	2925	1
472	20240624	113400	18404770	2925	2925	2925	2925	1
473	20240624	113300	18401845	2945	2945	2945	2945	182
474	20240624	113200	17865855	2925	2925	2925	2925	1
475	20240624	113100	17862930	2925	2925	2925	2925	1
476	20240624	113000	17860005	2925	2925	2925	2925	0
477	20240624	112900	17860005	2925	2925	2925	2925	1
478	20240624	112800	17857080	2925	2925	2925	2925	0
479	20240624	112700	17857080	2925	2925	2925	2925	1
480	20240624	112600	17854155	2925	2925	2925	2925	1
481	20240624	112500	17851230	2925	2925	2925	2925	0
482	20240624	112400	17851230	2925	2925	2925	2925	1
483	20240624	112300	17848305	2925	2925	2925	2925	1
484	20240624	112200	17845380	2925	2925	2925	2925	0
485	20240624	112100	17845380	2925	2925	2925	2925	1
486	20240624	112000	17842455	2925	2945	2945	2925	92
487	20240624	111900	17571535	2925	2925	2925	2925	0
488	20240624	111800	17571535	2925	2925	2925	2925	1
489	20240624	111700	17568610	2925	2925	2925	2925	1
490	20240624	111600	17565685	2925	2925	2925	2925	0
491	20240624	111500	17565685	2925	2925	2925	2925	1
492	20240624	111400	17562760	2925	2925	2925	2925	0
493	20240624	111300	17562760	2925	2925	2925	2925	1
494	20240624	111200	17559835	2925	2925	2925	2925	1
495	20240624	111100	17556910	2925	2925	2925	2925	0
496	20240624	111000	17556910	2925	2925	2925	2925	1
497	20240624	110900	17553985	2925	2925	2925	2925	1
498	20240624	110800	17551060	2945	2945	2945	2945	0
499	20240624	110700	17551060	2945	2925	2945	2925	2
500	20240624	110600	17545190	2925	2925	2925	2925	1
501	20240624	110500	17542265	2925	2925	2925	2925	0
502	20240624	110400	17542265	2925	2925	2925	2925	14
503	20240624	110300	17501315	2925	2925	2925	2925	0
504	20240624	110200	17501315	2925	2925	2925	2925	1
505	20240624	110100	17498390	2925	2925	2925	2925	1
506	20240624	110000	17495465	2945	2945	2945	2945	92
507	20240624	105900	17224525	2925	2925	2925	2925	1
508	20240624	105800	17221600	2925	2925	2925	2925	1
509	20240624	105700	17218675	2925	2925	2925	2925	0
510	20240624	105600	17218675	2925	2925	2925	2925	1
511	20240624	105500	17215750	2930	2930	2930	2930	89
512	20240624	105400	16954980	2930	2930	2930	2930	0
513	20240624	105300	16954980	2930	2930	2930	2930	1
514	20240624	105200	16952050	2930	2930	2930	2930	1
515	20240624	105100	16949120	2930	2930	2930	2930	0
516	20240624	105000	16949120	2930	2930	2930	2930	1
517	20240624	104900	16946190	2930	2930	2930	2930	0
518	20240624	104800	16946190	2930	2930	2930	2930	76
519	20240624	104700	16723510	2930	2930	2930	2930	1
520	20240624	104600	16720580	2930	2930	2930	2930	0
521	20240624	104500	16720580	2930	2930	2930	2930	1
522	20240624	104400	16717650	2930	2930	2930	2930	1
523	20240624	104300	16714720	2930	2930	2930	2930	0
524	20240624	104200	16714720	2930	2930	2930	2930	1
525	20240624	104100	16711790	2930	2930	2930	2930	1
526	20240624	104000	16708860	2945	2945	2945	2945	92
527	20240624	103900	16437920	2930	2930	2930	2930	1
528	20240624	103800	16434990	2930	2930	2930	2930	0
529	20240624	103700	16434990	2930	2930	2930	2930	1
530	20240624	103600	16432060	2930	2930	2930	2930	944
531	20240624	103500	13666140	2930	2930	2930	2930	1
532	20240624	103400	13663210	2930	2950	2950	2930	11
533	20240624	103300	13630780	2930	2930	2930	2930	1
534	20240624	103200	13627850	2930	2930	2930	2930	0
535	20240624	103100	13627850	2930	2930	2930	2930	1
536	20240624	103000	13624920	2930	2930	2930	2930	1
537	20240624	102900	13621990	2930	2930	2930	2930	0
538	20240624	102800	13621990	2930	2930	2930	2930	1
539	20240624	102700	13619060	2930	2930	2930	2930	1
540	20240624	102600	13616130	2930	2930	2930	2930	0
541	20240624	102500	13616130	2930	2930	2930	2930	1
542	20240624	102400	13613200	2930	2930	2930	2930	0
543	20240624	102300	13613200	2930	2930	2930	2930	1
544	20240624	102200	13610270	2930	2930	2930	2930	1
545	20240624	102100	13607340	2930	2930	2930	2930	0
546	20240624	102000	13607340	2930	2950	2950	2930	93
547	20240624	101900	13333010	2930	2930	2930	2930	1
548	20240624	101800	13330080	2930	2930	2930	2930	0
549	20240624	101700	13330080	2930	2930	2930	2930	1
550	20240624	101600	13327150	2930	2935	2935	2930	29
551	20240624	101500	13242040	2935	2935	2935	2935	0
552	20240624	101400	13242040	2935	2935	2935	2935	122
553	20240624	101300	12883970	2930	2930	2930	2930	0
554	20240624	101200	12883970	2930	2930	2930	2930	1
555	20240624	101100	12881040	2930	2930	2930	2930	1
556	20240624	101000	12878110	2935	2935	2935	2935	0
557	20240624	100900	12878110	2935	2930	2935	2930	11
558	20240624	100800	12845830	2930	2930	2930	2930	1
559	20240624	100700	12842900	2930	2930	2930	2930	0
560	20240624	100600	12842900	2930	2930	2930	2930	1
561	20240624	100500	12839970	2930	2930	2930	2930	1
562	20240624	100400	12837040	2930	2930	2930	2930	0
563	20240624	100300	12837040	2930	2930	2930	2930	1
564	20240624	100200	12834110	2935	2935	2935	2935	169
565	20240624	100100	12338095	2935	2935	2935	2935	1
566	20240624	100000	12335160	2935	2940	2940	2935	93
567	20240624	095900	12061745	2935	2935	2935	2935	0
568	20240624	095800	12061745	2935	2935	2935	2935	1
569	20240624	095700	12058810	2935	2935	2935	2935	33
570	20240624	095600	11961955	2935	2935	2935	2935	0
571	20240624	095500	11961955	2935	2935	2935	2935	1
572	20240624	095400	11959020	2935	2935	2935	2935	1
573	20240624	095300	11956085	2935	2935	2935	2935	0
574	20240624	095200	11956085	2935	2935	2935	2935	1
575	20240624	095100	11953150	2935	2935	2935	2935	1
576	20240624	095000	11950215	2940	2940	2940	2940	40
577	20240624	094900	11832615	2935	2935	2935	2935	1
578	20240624	094800	11829680	2940	2940	2940	2940	0
579	20240624	094700	11829680	2940	2935	2940	2935	11
580	20240624	094600	11797345	2935	2935	2935	2935	1
581	20240624	094500	11794410	2935	2935	2935	2935	0
582	20240624	094400	11794410	2935	2935	2935	2935	1
583	20240624	094300	11791475	2935	2935	2935	2935	1
584	20240624	094200	11788540	2935	2935	2935	2935	0
585	20240624	094100	11788540	2935	2935	2935	2935	1
586	20240624	094000	11785605	2935	2940	2940	2935	93
587	20240624	093900	11512190	2935	2935	2935	2935	0
588	20240624	093800	11512190	2935	2935	2940	2935	9
589	20240624	093700	11485770	2935	2935	2935	2935	0
590	20240624	093600	11485770	2935	2935	2935	2935	1
591	20240624	093500	11482835	2935	2935	2935	2935	1
592	20240624	093400	11479900	2935	2935	2935	2935	0
593	20240624	093300	11479900	2935	2935	2935	2935	1
594	20240624	093200	11476965	2940	2940	2940	2940	51
595	20240624	093100	11327025	2940	2945	2945	2940	105
596	20240624	093000	11018300	2940	2940	2940	2940	1
597	20240624	092900	11015360	2940	2940	2940	2940	1
598	20240624	092800	11012420	2940	2940	2940	2940	0
599	20240624	092700	11012420	2940	2940	2940	2940	1
600	20240624	092600	11009480	2940	2940	2940	2940	1
601	20240624	092500	11006540	2940	2940	2940	2940	0
602	20240624	092400	11006540	2940	2940	2940	2940	21
603	20240624	092300	10944800	2940	2940	2940	2940	0
604	20240624	092200	10944800	2940	2940	2940	2940	1
605	20240624	092100	10941860	2940	2935	2940	2935	1531
606	20240624	092000	6440725	2940	2940	2940	2940	92
607	20240624	091900	6170245	2940	2935	2940	2935	687
608	20240624	091800	4153850	2935	2935	2935	2935	4
609	20240624	091700	4142110	2940	2940	2940	2940	8
610	20240624	091600	4118590	2940	2940	2940	2940	2
611	20240624	091500	4112710	2935	2935	2935	2935	41
612	20240624	091400	3992375	2940	2940	2940	2940	1
613	20240624	091300	3989435	2935	2935	2935	2935	1
614	20240624	091200	3986500	2945	2945	2945	2945	1
615	20240624	091100	3983555	2935	2935	2935	2935	3
616	20240624	091000	3974750	2935	2935	2935	2935	2
617	20240624	090900	3968880	2940	2945	2945	2940	399
618	20240624	090800	2794320	2940	2940	2940	2940	1
619	20240624	090700	2791380	2945	2940	2945	2940	111
620	20240624	090600	2464990	2940	2940	2940	2940	0
621	20240624	090500	2464990	2940	2940	2940	2940	1
622	20240624	090400	2462050	2935	2935	2935	2935	1
623	20240624	090300	2459115	2935	2935	2935	2935	0
624	20240624	090200	2459115	2935	2940	2940	2935	101
625	20240624	090100	2162630	2935	2935	2935	2935	0
626	20240624	090000	2162630	2935	2950	2950	2935	734