KissMeData/007530/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185000	35648270	2860	2860	2860	2860	351
3	20240624	184900	35648270	2860	2860	2860	2860	0
4	20240624	184800	35648270	2860	2860	2860	2860	0
5	20240624	184700	35648270	2860	2860	2860	2860	0
6	20240624	184600	35648270	2860	2860	2860	2860	0
7	20240624	184500	35648270	2860	2860	2860	2860	0
8	20240624	184400	35648270	2860	2860	2860	2860	0
9	20240624	184300	35648270	2860	2860	2860	2860	0
10	20240624	184200	35648270	2860	2860	2860	2860	0
11	20240624	184100	35648270	2860	2860	2860	2860	0
12	20240624	184000	35648270	2860	2860	2860	2860	0
13	20240624	183900	35648270	2860	2860	2860	2860	0
14	20240624	183800	35648270	2860	2860	2860	2860	0
15	20240624	183700	35648270	2860	2860	2860	2860	0
16	20240624	183600	35648270	2860	2860	2860	2860	0
17	20240624	183500	35648270	2860	2860	2860	2860	0
18	20240624	183400	35648270	2860	2860	2860	2860	0
19	20240624	183300	35648270	2860	2860	2860	2860	0
20	20240624	183200	35648270	2860	2860	2860	2860	0
21	20240624	183100	35648270	2860	2860	2860	2860	0
22	20240624	183000	35648270	2860	2860	2860	2860	0
23	20240624	182900	35648270	2860	2860	2860	2860	0
24	20240624	182800	35648270	2860	2860	2860	2860	0
25	20240624	182700	35648270	2860	2860	2860	2860	0
26	20240624	182600	35648270	2860	2860	2860	2860	0
27	20240624	182500	35648270	2860	2860	2860	2860	0
28	20240624	182400	35648270	2860	2860	2860	2860	0
29	20240624	182300	35648270	2860	2860	2860	2860	0
30	20240624	182200	35648270	2860	2860	2860	2860	0
31	20240624	182100	35648270	2860	2860	2860	2860	0
32	20240624	182000	35648270	2860	2860	2860	2860	351
33	20240624	181900	35648270	2860	2860	2860	2860	0
34	20240624	181800	35648270	2860	2860	2860	2860	0
35	20240624	181700	35648270	2860	2860	2860	2860	0
36	20240624	181600	35648270	2860	2860	2860	2860	0
37	20240624	181500	35648270	2860	2860	2860	2860	0
38	20240624	181400	35648270	2860	2860	2860	2860	0
39	20240624	181300	35648270	2860	2860	2860	2860	0
40	20240624	181200	35648270	2860	2860	2860	2860	0
41	20240624	181100	35648270	2860	2860	2860	2860	0
42	20240624	181000	35648270	2860	2860	2860	2860	0
43	20240624	180900	35648270	2860	2860	2860	2860	0
44	20240624	180800	35648270	2860	2860	2860	2860	0
45	20240624	180700	35648270	2860	2860	2860	2860	0
46	20240624	180600	35648270	2860	2860	2860	2860	0
47	20240624	180500	35648270	2860	2860	2860	2860	0
48	20240624	180400	35648270	2860	2860	2860	2860	0
49	20240624	180300	35648270	2860	2860	2860	2860	0
50	20240624	180200	35648270	2860	2860	2860	2860	0
51	20240624	180100	35648270	2860	2860	2860	2860	0
52	20240624	180000	35648270	2860	2860	2860	2860	0
53	20240624	175900	35648270	2860	2860	2860	2860	0
54	20240624	175800	35648270	2860	2860	2860	2860	0
55	20240624	175700	35648270	2860	2860	2860	2860	0
56	20240624	175600	35648270	2860	2860	2860	2860	0
57	20240624	175500	35648270	2860	2860	2860	2860	0
58	20240624	175400	35648270	2860	2860	2860	2860	0
59	20240624	175300	35648270	2860	2860	2860	2860	0
60	20240624	175200	35648270	2860	2860	2860	2860	0
61	20240624	175100	35648270	2860	2860	2860	2860	0
62	20240624	175000	35648270	2860	2860	2860	2860	351
63	20240624	174900	35648270	2860	2860	2860	2860	0
64	20240624	174800	35648270	2860	2860	2860	2860	0
65	20240624	174700	35648270	2860	2860	2860	2860	0
66	20240624	174600	35648270	2860	2860	2860	2860	0
67	20240624	174500	35648270	2860	2860	2860	2860	0
68	20240624	174400	35648270	2860	2860	2860	2860	0
69	20240624	174300	35648270	2860	2860	2860	2860	0
70	20240624	174200	35648270	2860	2860	2860	2860	0
71	20240624	174100	35648270	2860	2860	2860	2860	0
72	20240624	174000	35648270	2860	2860	2860	2860	0
73	20240624	173900	35648270	2860	2860	2860	2860	0
74	20240624	173800	35648270	2860	2860	2860	2860	0
75	20240624	173700	35648270	2860	2860	2860	2860	0
76	20240624	173600	35648270	2860	2860	2860	2860	0
77	20240624	173500	35648270	2860	2860	2860	2860	0
78	20240624	173400	35648270	2860	2860	2860	2860	0
79	20240624	173300	35648270	2860	2860	2860	2860	0
80	20240624	173200	35648270	2860	2860	2860	2860	0
81	20240624	173100	35648270	2860	2860	2860	2860	0
82	20240624	173000	35648270	2860	2860	2860	2860	0
83	20240624	172900	35648270	2860	2860	2860	2860	0
84	20240624	172800	35648270	2860	2860	2860	2860	0
85	20240624	172700	35648270	2860	2860	2860	2860	0
86	20240624	172600	35648270	2860	2860	2860	2860	0
87	20240624	172500	35648270	2860	2860	2860	2860	0
88	20240624	172400	35648270	2860	2860	2860	2860	0
89	20240624	172300	35648270	2860	2860	2860	2860	0
90	20240624	172200	35648270	2860	2860	2860	2860	0
91	20240624	172100	35648270	2860	2860	2860	2860	0
92	20240624	172000	35648270	2860	2860	2860	2860	351
93	20240624	171900	35648270	2860	2860	2860	2860	0
94	20240624	171800	35648270	2860	2860	2860	2860	0
95	20240624	171700	35648270	2860	2860	2860	2860	0
96	20240624	171600	35648270	2860	2860	2860	2860	0
97	20240624	171500	35648270	2860	2860	2860	2860	0
98	20240624	171400	35648270	2860	2860	2860	2860	0
99	20240624	171300	35648270	2860	2860	2860	2860	0
100	20240624	171200	35648270	2860	2860	2860	2860	0
101	20240624	171100	35648270	2860	2860	2860	2860	0
102	20240624	171000	35648270	2860	2860	2860	2860	0
103	20240624	170900	35648270	2860	2860	2860	2860	0
104	20240624	170800	35648270	2860	2860	2860	2860	0
105	20240624	170700	35648270	2860	2860	2860	2860	0
106	20240624	170600	35648270	2860	2860	2860	2860	0
107	20240624	170500	35648270	2860	2860	2860	2860	0
108	20240624	170400	35648270	2860	2860	2860	2860	0
109	20240624	170300	35648270	2860	2860	2860	2860	0
110	20240624	170200	35648270	2860	2860	2860	2860	0
111	20240624	170100	35648270	2860	2860	2860	2860	0
112	20240624	170000	35648270	2860	2860	2860	2860	0
113	20240624	165900	35648270	2860	2860	2860	2860	0
114	20240624	165800	35648270	2860	2860	2860	2860	0
115	20240624	165700	35648270	2860	2860	2860	2860	0
116	20240624	165600	35648270	2860	2860	2860	2860	0
117	20240624	165500	35648270	2860	2860	2860	2860	0
118	20240624	165400	35648270	2860	2860	2860	2860	0
119	20240624	165300	35648270	2860	2860	2860	2860	0
120	20240624	165200	35648270	2860	2860	2860	2860	0
121	20240624	165100	35648270	2860	2860	2860	2860	0
122	20240624	165000	35648270	2860	2860	2860	2860	351
123	20240624	164900	35648270	2860	2860	2860	2860	0
124	20240624	164800	35648270	2860	2860	2860	2860	0
125	20240624	164700	35648270	2860	2860	2860	2860	0
126	20240624	164600	35648270	2860	2860	2860	2860	0
127	20240624	164500	35648270	2860	2860	2860	2860	0
128	20240624	164400	35648270	2860	2860	2860	2860	0
129	20240624	164300	35648270	2860	2860	2860	2860	0
130	20240624	164200	35648270	2860	2860	2860	2860	0
131	20240624	164100	35648270	2860	2860	2860	2860	0
132	20240624	164000	35648270	2860	2860	2860	2860	0
133	20240624	163900	35648270	2860	2860	2860	2860	0
134	20240624	163800	35648270	2860	2860	2860	2860	0
135	20240624	163700	35648270	2860	2860	2860	2860	0
136	20240624	163600	35648270	2860	2860	2860	2860	0
137	20240624	163500	35648270	2860	2860	2860	2860	0
138	20240624	163400	35648270	2860	2860	2860	2860	0
139	20240624	163300	35648270	2860	2860	2860	2860	0
140	20240624	163200	35648270	2860	2860	2860	2860	0
141	20240624	163100	35648270	2860	2860	2860	2860	0
142	20240624	163000	35648270	2860	2860	2860	2860	0
143	20240624	162900	35648270	2860	2860	2860	2860	0
144	20240624	162800	35648270	2860	2860	2860	2860	0
145	20240624	162700	35648270	2860	2860	2860	2860	0
146	20240624	162600	35648270	2860	2860	2860	2860	0
147	20240624	162500	35648270	2860	2860	2860	2860	0
148	20240624	162400	35648270	2860	2860	2860	2860	0
149	20240624	162300	35648270	2860	2860	2860	2860	0
150	20240624	162200	35648270	2860	2860	2860	2860	0
151	20240624	162100	35648270	2860	2860	2860	2860	0
152	20240624	162000	35648270	2860	2860	2860	2860	351
153	20240624	161900	35648270	2860	2860	2860	2860	0
154	20240624	161800	35648270	2860	2860	2860	2860	0
155	20240624	161700	35648270	2860	2860	2860	2860	0
156	20240624	161600	35648270	2860	2860	2860	2860	0
157	20240624	161500	35648270	2860	2860	2860	2860	0
158	20240624	161400	35648270	2860	2860	2860	2860	0
159	20240624	161300	35648270	2860	2860	2860	2860	0
160	20240624	161200	35648270	2860	2860	2860	2860	0
161	20240624	161100	35648270	2860	2860	2860	2860	0
162	20240624	161000	35648270	2860	2860	2860	2860	0
163	20240624	160900	35648270	2860	2860	2860	2860	0
164	20240624	160800	35648270	2860	2860	2860	2860	0
165	20240624	160700	35648270	2860	2860	2860	2860	0
166	20240624	160600	35648270	2860	2860	2860	2860	0
167	20240624	160500	35648270	2860	2860	2860	2860	0
168	20240624	160400	35648270	2860	2860	2860	2860	0
169	20240624	160300	35648270	2860	2860	2860	2860	0
170	20240624	160200	35648270	2860	2860	2860	2860	0
171	20240624	160100	35648270	2860	2860	2860	2860	0
172	20240624	160000	35648270	2860	2860	2860	2860	0
173	20240624	155900	35648270	2860	2860	2860	2860	0
174	20240624	155800	35648270	2860	2860	2860	2860	0
175	20240624	155700	35648270	2860	2860	2860	2860	0
176	20240624	155600	35648270	2860	2860	2860	2860	0
177	20240624	155500	35648270	2860	2860	2860	2860	0
178	20240624	155400	35648270	2860	2860	2860	2860	0
179	20240624	155300	35648270	2860	2860	2860	2860	0
180	20240624	155200	35648270	2860	2860	2860	2860	0
181	20240624	155100	35648270	2860	2860	2860	2860	0
182	20240624	155000	35648270	2860	2860	2860	2860	351
183	20240624	154900	35648270	2860	2860	2860	2860	0
184	20240624	154800	35648270	2860	2860	2860	2860	0
185	20240624	154700	35648270	2860	2860	2860	2860	0
186	20240624	154600	35648270	2860	2860	2860	2860	0
187	20240624	154500	35648270	2860	2860	2860	2860	0
188	20240624	154400	35648270	2860	2860	2860	2860	0
189	20240624	154300	35648270	2860	2860	2860	2860	0
190	20240624	154200	35648270	2860	2860	2860	2860	0
191	20240624	154100	35648270	2860	2860	2860	2860	0
192	20240624	154000	35648270	2860	2860	2860	2860	0
193	20240624	153900	35648270	2860	2860	2860	2860	0
194	20240624	153800	35648270	2860	2860	2860	2860	0
195	20240624	153700	35648270	2860	2860	2860	2860	0
196	20240624	153600	35648270	2860	2860	2860	2860	0
197	20240624	153500	35648270	2860	2860	2860	2860	0
198	20240624	153400	35648270	2860	2860	2860	2860	0
199	20240624	153300	35648270	2860	2860	2860	2860	0
200	20240624	153200	35648270	2860	2860	2860	2860	0
201	20240624	153100	35648270	2860	2860	2860	2860	0
202	20240624	153000	35648270	2860	2860	2860	2860	351
203	20240624	152900	34644410	2870	2870	2870	2870	0
204	20240624	152800	34644410	2870	2870	2870	2870	0
205	20240624	152700	34644410	2870	2870	2870	2870	0
206	20240624	152600	34644410	2870	2870	2870	2870	0
207	20240624	152500	34644410	2870	2870	2870	2870	0
208	20240624	152400	34644410	2870	2870	2870	2870	0
209	20240624	152300	34644410	2870	2870	2870	2870	0
210	20240624	152200	34644410	2870	2870	2870	2870	0
211	20240624	152100	34644410	2870	2870	2870	2870	0
212	20240624	152000	34644410	2870	2870	2870	2870	0
213	20240624	151900	34644410	2870	2870	2870	2870	0
214	20240624	151800	34644410	2870	2870	2870	2870	0
215	20240624	151700	34644410	2870	2870	2870	2870	0
216	20240624	151600	34644410	2870	2870	2870	2870	0
217	20240624	151500	34644410	2870	2870	2870	2870	0
218	20240624	151400	34644410	2870	2870	2870	2870	0
219	20240624	151300	34644410	2870	2870	2870	2870	0
220	20240624	151200	34644410	2870	2870	2870	2870	0
221	20240624	151100	34644410	2870	2870	2870	2870	0
222	20240624	151000	34644410	2870	2870	2870	2870	0
223	20240624	150900	34644410	2870	2870	2870	2870	0
224	20240624	150800	34644410	2870	2870	2870	2870	0
225	20240624	150700	34644410	2870	2870	2870	2870	1
226	20240624	150600	34641540	2870	2870	2870	2870	2
227	20240624	150500	34635800	2870	2870	2870	2870	6
228	20240624	150400	34618580	2870	2870	2870	2870	0
229	20240624	150300	34618580	2870	2870	2870	2870	21
230	20240624	150200	34558310	2870	2870	2870	2870	71
231	20240624	150100	34354540	2870	2870	2870	2870	0
232	20240624	150000	34354540	2870	2870	2870	2870	236
233	20240624	145900	33677220	2870	2870	2870	2870	0
234	20240624	145800	33677220	2870	2870	2870	2870	0
235	20240624	145700	33677220	2870	2870	2870	2870	0
236	20240624	145600	33677220	2870	2870	2870	2870	0
237	20240624	145500	33677220	2870	2870	2870	2870	0
238	20240624	145400	33677220	2870	2870	2870	2870	0
239	20240624	145300	33677220	2870	2870	2870	2870	0
240	20240624	145200	33677220	2870	2870	2870	2870	0
241	20240624	145100	33677220	2870	2870	2870	2870	0
242	20240624	145000	33677220	2870	2870	2870	2870	0
243	20240624	144900	33677220	2870	2870	2870	2870	0
244	20240624	144800	33677220	2870	2870	2870	2870	0
245	20240624	144700	33677220	2870	2870	2870	2870	0
246	20240624	144600	33677220	2870	2870	2870	2870	0
247	20240624	144500	33677220	2870	2870	2870	2870	1
248	20240624	144400	33674350	2870	2870	2870	2870	0
249	20240624	144300	33674350	2870	2870	2870	2870	0
250	20240624	144200	33674350	2870	2870	2870	2870	0
251	20240624	144100	33674350	2870	2870	2870	2870	2
252	20240624	144000	33668610	2870	2870	2870	2870	0
253	20240624	143900	33668610	2870	2870	2870	2870	0
254	20240624	143800	33668610	2870	2870	2870	2870	0
255	20240624	143700	33668610	2870	2870	2870	2870	7
256	20240624	143600	33648520	2870	2870	2870	2870	0
257	20240624	143500	33648520	2870	2870	2870	2870	0
258	20240624	143400	33648520	2870	2870	2870	2870	0
259	20240624	143300	33648520	2870	2870	2870	2870	24
260	20240624	143200	33579640	2870	2870	2870	2870	4
261	20240624	143100	33568160	2870	2870	2870	2870	2
262	20240624	143000	33562420	2865	2865	2865	2865	9
263	20240624	142900	33536635	2865	2865	2865	2865	106
264	20240624	142800	33232945	2865	2865	2865	2865	0
265	20240624	142700	33232945	2865	2865	2865	2865	0
266	20240624	142600	33232945	2865	2865	2865	2865	3
267	20240624	142500	33224350	2865	2865	2865	2865	1
268	20240624	142400	33221485	2870	2870	2870	2870	1
269	20240624	142300	33218615	2870	2870	2870	2870	0
270	20240624	142200	33218615	2870	2870	2870	2870	0
271	20240624	142100	33218615	2870	2870	2870	2870	4
272	20240624	142000	33207135	2870	2870	2870	2870	0
273	20240624	141900	33207135	2870	2870	2870	2870	0
274	20240624	141800	33207135	2870	2870	2870	2870	10
275	20240624	141700	33178435	2865	2865	2865	2865	1
276	20240624	141600	33175570	2865	2865	2865	2865	0
277	20240624	141500	33175570	2865	2865	2865	2865	0
278	20240624	141400	33175570	2865	2865	2865	2865	0
279	20240624	141300	33175570	2865	2865	2865	2865	5
280	20240624	141200	33161245	2865	2865	2865	2865	0
281	20240624	141100	33161245	2865	2865	2865	2865	0
282	20240624	141000	33161245	2865	2865	2865	2865	0
283	20240624	140900	33161245	2865	2865	2865	2865	17
284	20240624	140800	33112540	2865	2865	2865	2865	0
285	20240624	140700	33112540	2865	2865	2865	2865	0
286	20240624	140600	33112540	2865	2865	2865	2865	0
287	20240624	140500	33112540	2865	2865	2865	2865	55
288	20240624	140400	32954965	2865	2865	2865	2865	0
289	20240624	140300	32954965	2865	2865	2865	2865	0
290	20240624	140200	32954965	2865	2865	2865	2865	16
291	20240624	140100	32909125	2865	2865	2865	2865	167
292	20240624	140000	32430670	2865	2865	2865	2865	2
293	20240624	135900	32424940	2850	2850	2850	2850	0
294	20240624	135800	32424940	2850	2850	2850	2850	0
295	20240624	135700	32424940	2850	2850	2850	2850	608
296	20240624	135600	30692140	2850	2850	2850	2850	0
297	20240624	135500	30692140	2850	2850	2850	2850	0
298	20240624	135400	30692140	2850	2850	2850	2850	0
299	20240624	135300	30692140	2850	2850	2850	2850	0
300	20240624	135200	30692140	2850	2850	2850	2850	0
301	20240624	135100	30692140	2850	2850	2850	2850	0
302	20240624	135000	30692140	2850	2850	2850	2850	200
303	20240624	134900	30122140	2870	2870	2870	2870	0
304	20240624	134800	30122140	2870	2870	2870	2870	0
305	20240624	134700	30122140	2870	2870	2870	2870	0
306	20240624	134600	30122140	2870	2870	2870	2870	0
307	20240624	134500	30122140	2870	2870	2870	2870	0
308	20240624	134400	30122140	2870	2870	2870	2870	1
309	20240624	134300	30119270	2870	2870	2870	2870	2
310	20240624	134200	30113530	2870	2870	2870	2870	0
311	20240624	134100	30113530	2870	2870	2870	2870	0
312	20240624	134000	30113530	2870	2870	2870	2870	1
313	20240624	133900	30110660	2870	2870	2870	2870	0
314	20240624	133800	30110660	2870	2870	2870	2870	0
315	20240624	133700	30110660	2870	2870	2870	2870	0
316	20240624	133600	30110660	2870	2870	2870	2870	4
317	20240624	133500	30099180	2870	2870	2870	2870	0
318	20240624	133400	30099180	2870	2870	2870	2870	0
319	20240624	133300	30099180	2870	2870	2870	2870	0
320	20240624	133200	30099180	2870	2870	2870	2870	12
321	20240624	133100	30064740	2870	2870	2870	2870	0
322	20240624	133000	30064740	2870	2870	2870	2870	0
323	20240624	132900	30064740	2870	2860	2870	2860	22
324	20240624	132800	30001800	2855	2855	2855	2855	19
325	20240624	132700	29947555	2855	2855	2855	2855	1
326	20240624	132600	29944700	2855	2855	2855	2855	0
327	20240624	132500	29944700	2855	2855	2855	2855	3
328	20240624	132400	29936135	2855	2855	2855	2855	9
329	20240624	132300	29910440	2855	2855	2855	2855	32
330	20240624	132200	29819080	2855	2855	2855	2855	0
331	20240624	132100	29819080	2855	2855	2855	2855	2
332	20240624	132000	29813370	2855	2855	2855	2855	8
333	20240624	131900	29790530	2855	2855	2855	2855	7
334	20240624	131800	29770545	2855	2855	2855	2855	0
335	20240624	131700	29770545	2855	2855	2855	2855	93
336	20240624	131600	29505030	2855	2855	2855	2855	26
337	20240624	131500	29430800	2860	2860	2860	2860	0
338	20240624	131400	29430800	2860	2860	2860	2860	0
339	20240624	131300	29430800	2860	2860	2860	2860	0
340	20240624	131200	29430800	2860	2860	2860	2860	1
341	20240624	131100	29427940	2860	2860	2860	2860	2
342	20240624	131000	29422220	2860	2860	2860	2860	6
343	20240624	130900	29405060	2860	2860	2860	2860	20
344	20240624	130800	29347860	2865	2865	2865	2865	2
345	20240624	130700	29342130	2865	2865	2865	2865	5
346	20240624	130600	29327805	2865	2865	2865	2865	17
347	20240624	130500	29279100	2865	2865	2865	2865	0
348	20240624	130400	29279100	2865	2865	2865	2865	126
349	20240624	130300	28918110	2865	2865	2865	2865	349
350	20240624	130200	27918225	2870	2870	2870	2870	0
351	20240624	130100	27918225	2870	2870	2870	2870	0
352	20240624	130000	27918225	2870	2870	2870	2870	0
353	20240624	125900	27918225	2870	2870	2870	2870	2
354	20240624	125800	27912485	2870	2870	2870	2870	0
355	20240624	125700	27912485	2870	2870	2870	2870	0
356	20240624	125600	27912485	2870	2870	2870	2870	0
357	20240624	125500	27912485	2870	2870	2870	2870	6
358	20240624	125400	27895265	2870	2870	2870	2870	0
359	20240624	125300	27895265	2870	2870	2870	2870	0
360	20240624	125200	27895265	2870	2870	2870	2870	0
361	20240624	125100	27895265	2870	2870	2870	2870	20
362	20240624	125000	27837865	2870	2870	2870	2870	6
363	20240624	124900	27820645	2865	2870	2870	2865	21
364	20240624	124800	27760380	2870	2870	2870	2870	0
365	20240624	124700	27760380	2870	2870	2870	2870	0
366	20240624	124600	27760380	2870	2870	2870	2870	64
367	20240624	124500	27576700	2870	2870	2870	2870	0
368	20240624	124400	27576700	2870	2870	2870	2870	15
369	20240624	124300	27533650	2870	2870	2870	2870	0
370	20240624	124200	27533650	2870	2870	2870	2870	127
371	20240624	124100	27169160	2870	2870	2870	2870	0
372	20240624	124000	27169160	2870	2870	2870	2870	59
373	20240624	123900	26999830	2865	2865	2865	2865	0
374	20240624	123800	26999830	2865	2865	2865	2865	60
375	20240624	123700	26827930	2865	2865	2865	2865	59
376	20240624	123600	26658895	2870	2870	2870	2870	71
377	20240624	123500	26455125	2865	2865	2865	2865	0
378	20240624	123400	26455125	2865	2865	2865	2865	134
379	20240624	123300	26071215	2865	2865	2865	2865	0
380	20240624	123200	26071215	2865	2870	2870	2865	154
381	20240624	123100	25630000	2865	2865	2865	2865	0
382	20240624	123000	25630000	2865	2870	2870	2865	113
383	20240624	122900	25305975	2860	2860	2860	2860	0
384	20240624	122800	25305975	2860	2860	2860	2860	30
385	20240624	122700	25220175	2870	2870	2870	2870	0
386	20240624	122600	25220175	2870	2870	2870	2870	0
387	20240624	122500	25220175	2870	2870	2870	2870	252
388	20240624	122400	24496935	2870	2870	2870	2870	0
389	20240624	122300	24496935	2870	2865	2870	2865	55
390	20240624	122200	24339090	2870	2870	2870	2870	70
391	20240624	122100	24138190	2850	2850	2850	2850	0
392	20240624	122000	24138190	2850	2850	2850	2850	0
393	20240624	121900	24138190	2850	2850	2850	2850	0
394	20240624	121800	24138190	2850	2850	2850	2850	0
395	20240624	121700	24138190	2850	2865	2865	2850	3000
396	20240624	121600	15586885	2870	2870	2870	2870	0
397	20240624	121500	15586885	2870	2870	2870	2870	0
398	20240624	121400	15586885	2870	2870	2870	2870	0
399	20240624	121300	15586885	2870	2870	2870	2870	0
400	20240624	121200	15586885	2870	2870	2870	2870	0
401	20240624	121100	15586885	2870	2870	2870	2870	0
402	20240624	121000	15586885	2870	2870	2870	2870	0
403	20240624	120900	15586885	2870	2870	2870	2870	0
404	20240624	120800	15586885	2870	2870	2870	2870	0
405	20240624	120700	15586885	2870	2870	2870	2870	0
406	20240624	120600	15586885	2870	2870	2870	2870	0
407	20240624	120500	15586885	2870	2870	2870	2870	0
408	20240624	120400	15586885	2870	2870	2870	2870	0
409	20240624	120300	15586885	2870	2870	2870	2870	0
410	20240624	120200	15586885	2870	2870	2870	2870	0
411	20240624	120100	15586885	2870	2870	2870	2870	0
412	20240624	120000	15586885	2870	2870	2870	2870	0
413	20240624	115900	15586885	2870	2870	2870	2870	0
414	20240624	115800	15586885	2870	2870	2870	2870	0
415	20240624	115700	15586885	2870	2870	2870	2870	0
416	20240624	115600	15586885	2870	2870	2870	2870	0
417	20240624	115500	15586885	2870	2870	2870	2870	0
418	20240624	115400	15586885	2870	2870	2870	2870	0
419	20240624	115300	15586885	2870	2870	2870	2870	0
420	20240624	115200	15586885	2870	2870	2870	2870	0
421	20240624	115100	15586885	2870	2870	2870	2870	0
422	20240624	115000	15586885	2870	2870	2870	2870	0
423	20240624	114900	15586885	2870	2870	2870	2870	0
424	20240624	114800	15586885	2870	2870	2870	2870	1
425	20240624	114700	15584015	2870	2870	2870	2870	1
426	20240624	114600	15581145	2870	2870	2870	2870	0
427	20240624	114500	15581145	2870	2870	2870	2870	0
428	20240624	114400	15581145	2870	2870	2870	2870	0
429	20240624	114300	15581145	2870	2870	2870	2870	0
430	20240624	114200	15581145	2870	2870	2870	2870	2
431	20240624	114100	15575405	2870	2870	2870	2870	16
432	20240624	114000	15529485	2870	2870	2870	2870	11
433	20240624	113900	15497915	2870	2870	2870	2870	0
434	20240624	113800	15497915	2870	2870	2870	2870	1
435	20240624	113700	15495045	2870	2870	2870	2870	5
436	20240624	113600	15480695	2870	2870	2870	2870	15
437	20240624	113500	15437645	2870	2870	2870	2870	0
438	20240624	113400	15437645	2870	2870	2870	2870	52
439	20240624	113300	15288405	2870	2870	2870	2870	58
440	20240624	113200	15121945	2870	2870	2870	2870	89
441	20240624	113100	14866515	2870	2870	2870	2870	34
442	20240624	113000	14768935	2870	2870	2870	2870	56
443	20240624	112900	14608215	2870	2870	2870	2870	0
444	20240624	112800	14608215	2870	2870	2870	2870	108
445	20240624	112700	14298255	2870	2870	2870	2870	0
446	20240624	112600	14298255	2870	2870	2870	2870	56
447	20240624	112500	14137535	2870	2870	2870	2870	0
448	20240624	112400	14137535	2870	2870	2870	2870	102
449	20240624	112300	13844795	2870	2870	2870	2870	0
450	20240624	112200	13844795	2870	2870	2870	2870	42
451	20240624	112100	13724255	2865	2865	2865	2865	0
452	20240624	112000	13724255	2865	2870	2870	2865	50
453	20240624	111900	13580760	2870	2870	2870	2870	0
454	20240624	111800	13580760	2870	2870	2870	2870	42
455	20240624	111700	13460220	2870	2870	2870	2870	54
456	20240624	111600	13305240	2870	2870	2870	2870	46
457	20240624	111500	13173220	2870	2870	2870	2870	56
458	20240624	111400	13012500	2870	2870	2870	2870	0
459	20240624	111300	13012500	2870	2870	2870	2870	53
460	20240624	111200	12860390	2870	2870	2870	2870	51
461	20240624	111100	12714020	2870	2870	2870	2870	52
462	20240624	111000	12564780	2865	2865	2865	2865	0
463	20240624	110900	12564780	2865	2865	2865	2865	47
464	20240624	110800	12430125	2865	2860	2865	2860	347
465	20240624	110700	11437470	2865	2865	2865	2865	92
466	20240624	110600	11173890	2865	2865	2865	2865	0
467	20240624	110500	11173890	2865	2865	2865	2865	72
468	20240624	110400	10967610	2865	2865	2865	2865	123
469	20240624	110300	10615215	2865	2865	2865	2865	116
470	20240624	110200	10282875	2865	2865	2865	2865	0
471	20240624	110100	10282875	2865	2865	2865	2865	0
472	20240624	110000	10282875	2865	2865	2865	2865	0
473	20240624	105900	10282875	2865	2865	2865	2865	102
474	20240624	105800	9990645	2865	2865	2865	2865	0
475	20240624	105700	9990645	2865	2865	2865	2865	92
476	20240624	105600	9727065	2865	2865	2865	2865	0
477	20240624	105500	9727065	2865	2865	2865	2865	0
478	20240624	105400	9727065	2865	2865	2865	2865	0
479	20240624	105300	9727065	2865	2865	2865	2865	43
480	20240624	105200	9603870	2865	2865	2865	2865	0
481	20240624	105100	9603870	2865	2865	2865	2865	0
482	20240624	105000	9603870	2865	2865	2865	2865	0
483	20240624	104900	9603870	2865	2865	2865	2865	0
484	20240624	104800	9603870	2865	2865	2865	2865	0
485	20240624	104700	9603870	2865	2865	2865	2865	0
486	20240624	104600	9603870	2865	2865	2865	2865	0
487	20240624	104500	9603870	2865	2865	2865	2865	0
488	20240624	104400	9603870	2865	2865	2865	2865	0
489	20240624	104300	9603870	2865	2865	2865	2865	0
490	20240624	104200	9603870	2865	2865	2865	2865	0
491	20240624	104100	9603870	2865	2865	2865	2865	0
492	20240624	104000	9603870	2865	2865	2865	2865	0
493	20240624	103900	9603870	2865	2865	2865	2865	0
494	20240624	103800	9603870	2865	2865	2865	2865	0
495	20240624	103700	9603870	2865	2865	2865	2865	0
496	20240624	103600	9603870	2865	2865	2865	2865	0
497	20240624	103500	9603870	2865	2865	2865	2865	0
498	20240624	103400	9603870	2865	2865	2865	2865	0
499	20240624	103300	9603870	2865	2865	2865	2865	0
500	20240624	103200	9603870	2865	2865	2865	2865	0
501	20240624	103100	9603870	2865	2865	2865	2865	0
502	20240624	103000	9603870	2865	2865	2865	2865	0
503	20240624	102900	9603870	2865	2865	2865	2865	0
504	20240624	102800	9603870	2865	2865	2865	2865	1
505	20240624	102700	9601005	2850	2850	2850	2850	0
506	20240624	102600	9601005	2850	2850	2850	2850	0
507	20240624	102500	9601005	2850	2850	2850	2850	0
508	20240624	102400	9601005	2850	2850	2850	2850	0
509	20240624	102300	9601005	2850	2850	2850	2850	26
510	20240624	102200	9526905	2865	2865	2865	2865	0
511	20240624	102100	9526905	2865	2865	2865	2865	0
512	20240624	102000	9526905	2865	2865	2865	2865	0
513	20240624	101900	9526905	2865	2865	2865	2865	0
514	20240624	101800	9526905	2865	2865	2865	2865	0
515	20240624	101700	9526905	2865	2865	2865	2865	0
516	20240624	101600	9526905	2865	2865	2865	2865	0
517	20240624	101500	9526905	2865	2865	2865	2865	0
518	20240624	101400	9526905	2865	2865	2865	2865	0
519	20240624	101300	9526905	2865	2865	2865	2865	0
520	20240624	101200	9526905	2865	2865	2865	2865	4
521	20240624	101100	9515445	2865	2865	2865	2865	0
522	20240624	101000	9515445	2865	2865	2865	2865	40
523	20240624	100900	9400845	2865	2865	2865	2865	0
524	20240624	100800	9400845	2865	2865	2865	2865	0
525	20240624	100700	9400845	2865	2865	2865	2865	10
526	20240624	100600	9372195	2865	2865	2865	2865	0
527	20240624	100500	9372195	2865	2865	2865	2865	0
528	20240624	100400	9372195	2865	2865	2865	2865	3
529	20240624	100300	9363600	2865	2865	2865	2865	1
530	20240624	100200	9360735	2840	2840	2840	2840	33
531	20240624	100100	9267015	2865	2865	2865	2865	0
532	20240624	100000	9267015	2865	2865	2865	2865	0
533	20240624	095900	9267015	2865	2865	2865	2865	0
534	20240624	095800	9267015	2865	2845	2865	2845	21
535	20240624	095700	9207250	2870	2870	2870	2870	0
536	20240624	095600	9207250	2870	2870	2870	2870	0
537	20240624	095500	9207250	2870	2870	2870	2870	0
538	20240624	095400	9207250	2870	2870	2870	2870	10
539	20240624	095300	9178550	2870	2870	2870	2870	0
540	20240624	095200	9178550	2870	2865	2870	2865	80
541	20240624	095100	8949295	2865	2865	2865	2865	0
542	20240624	095000	8949295	2865	2860	2865	2860	6
543	20240624	094900	8932120	2870	2870	2870	2870	278
544	20240624	094800	8134260	2875	2875	2875	2875	0
545	20240624	094700	8134260	2875	2875	2875	2875	0
546	20240624	094600	8134260	2875	2875	2875	2875	0
547	20240624	094500	8134260	2875	2875	2875	2875	1
548	20240624	094400	8131385	2875	2875	2875	2875	4
549	20240624	094300	8119885	2845	2845	2845	2845	110
550	20240624	094200	7806935	2845	2855	2855	2845	891
551	20240624	094100	5270000	2855	2855	2855	2855	0
552	20240624	094000	5270000	2855	2855	2855	2855	0
553	20240624	093900	5270000	2855	2855	2855	2855	1
554	20240624	093800	5267145	2875	2860	2875	2855	12
555	20240624	093700	5232680	2880	2875	2880	2875	100
556	20240624	093600	4944705	2880	2880	2880	2880	0
557	20240624	093500	4944705	2880	2880	2880	2880	0
558	20240624	093400	4944705	2880	2880	2880	2880	0
559	20240624	093300	4944705	2880	2880	2880	2880	0
560	20240624	093200	4944705	2880	2880	2880	2880	0
561	20240624	093100	4944705	2880	2880	2880	2880	0
562	20240624	093000	4944705	2880	2880	2880	2880	0
563	20240624	092900	4944705	2880	2880	2880	2880	0
564	20240624	092800	4944705	2880	2880	2880	2880	70
565	20240624	092700	4743105	2880	2880	2880	2880	0
566	20240624	092600	4743105	2880	2880	2880	2880	0
567	20240624	092500	4743105	2880	2880	2880	2880	0
568	20240624	092400	4743105	2880	2880	2880	2880	0
569	20240624	092300	4743105	2880	2880	2880	2880	13
570	20240624	092200	4705665	2880	2880	2880	2880	0
571	20240624	092100	4705665	2880	2880	2880	2880	0
572	20240624	092000	4705665	2880	2880	2880	2880	13
573	20240624	091900	4668225	2885	2885	2885	2885	0
574	20240624	091800	4668225	2885	2885	2885	2885	0
575	20240624	091700	4668225	2885	2885	2885	2885	0
576	20240624	091600	4668225	2885	2880	2885	2880	30
577	20240624	091500	4581685	2885	2885	2885	2885	0
578	20240624	091400	4581685	2885	2885	2885	2885	1
579	20240624	091300	4578800	2885	2865	2885	2865	29
580	20240624	091200	4495165	2865	2865	2865	2865	0
581	20240624	091100	4495165	2865	2865	2865	2865	65
582	20240624	091000	4308940	2850	2850	2850	2850	1
583	20240624	090900	4306090	2845	2845	2845	2845	0
584	20240624	090800	4306090	2845	2880	2880	2845	1003
585	20240624	090700	1436740	2880	2880	2880	2880	0
586	20240624	090600	1436740	2880	2880	2880	2880	1
587	20240624	090500	1433860	2900	2900	2900	2900	0
588	20240624	090400	1433860	2900	2900	2900	2900	0
589	20240624	090300	1433860	2900	2900	2900	2900	10
590	20240624	090200	1404860	2900	2890	2900	2880	187
591	20240624	090100	865445	2935	2935	2935	2935	0
592	20240624	090000	865445	2935	2855	2940	2850	303