KissMeData/372800/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212600	19814170	5340	5340	5340	5340	10
3	20240624	212500	19814170	5340	5340	5340	5340	0
4	20240624	212400	19814170	5340	5340	5340	5340	0
5	20240624	212300	19814170	5340	5340	5340	5340	0
6	20240624	212200	19814170	5340	5340	5340	5340	0
7	20240624	212100	19814170	5340	5340	5340	5340	0
8	20240624	212000	19814170	5340	5340	5340	5340	0
9	20240624	211900	19814170	5340	5340	5340	5340	0
10	20240624	211800	19814170	5340	5340	5340	5340	0
11	20240624	211700	19814170	5340	5340	5340	5340	0
12	20240624	211600	19814170	5340	5340	5340	5340	0
13	20240624	211500	19814170	5340	5340	5340	5340	0
14	20240624	211400	19814170	5340	5340	5340	5340	0
15	20240624	211300	19814170	5340	5340	5340	5340	0
16	20240624	211200	19814170	5340	5340	5340	5340	0
17	20240624	211100	19814170	5340	5340	5340	5340	0
18	20240624	211000	19814170	5340	5340	5340	5340	0
19	20240624	210900	19814170	5340	5340	5340	5340	0
20	20240624	210800	19814170	5340	5340	5340	5340	0
21	20240624	210700	19814170	5340	5340	5340	5340	0
22	20240624	210600	19814170	5340	5340	5340	5340	0
23	20240624	210500	19814170	5340	5340	5340	5340	0
24	20240624	210400	19814170	5340	5340	5340	5340	0
25	20240624	210300	19814170	5340	5340	5340	5340	0
26	20240624	210200	19814170	5340	5340	5340	5340	0
27	20240624	210100	19814170	5340	5340	5340	5340	0
28	20240624	210000	19814170	5340	5340	5340	5340	0
29	20240624	205900	19814170	5340	5340	5340	5340	0
30	20240624	205800	19814170	5340	5340	5340	5340	0
31	20240624	205700	19814170	5340	5340	5340	5340	0
32	20240624	205600	19814170	5340	5340	5340	5340	10
33	20240624	205500	19814170	5340	5340	5340	5340	0
34	20240624	205400	19814170	5340	5340	5340	5340	0
35	20240624	205300	19814170	5340	5340	5340	5340	0
36	20240624	205200	19814170	5340	5340	5340	5340	0
37	20240624	205100	19814170	5340	5340	5340	5340	0
38	20240624	205000	19814170	5340	5340	5340	5340	0
39	20240624	204900	19814170	5340	5340	5340	5340	0
40	20240624	204800	19814170	5340	5340	5340	5340	0
41	20240624	204700	19814170	5340	5340	5340	5340	0
42	20240624	204600	19814170	5340	5340	5340	5340	0
43	20240624	204500	19814170	5340	5340	5340	5340	0
44	20240624	204400	19814170	5340	5340	5340	5340	0
45	20240624	204300	19814170	5340	5340	5340	5340	0
46	20240624	204200	19814170	5340	5340	5340	5340	0
47	20240624	204100	19814170	5340	5340	5340	5340	0
48	20240624	204000	19814170	5340	5340	5340	5340	0
49	20240624	203900	19814170	5340	5340	5340	5340	0
50	20240624	203800	19814170	5340	5340	5340	5340	0
51	20240624	203700	19814170	5340	5340	5340	5340	0
52	20240624	203600	19814170	5340	5340	5340	5340	0
53	20240624	203500	19814170	5340	5340	5340	5340	0
54	20240624	203400	19814170	5340	5340	5340	5340	0
55	20240624	203300	19814170	5340	5340	5340	5340	0
56	20240624	203200	19814170	5340	5340	5340	5340	0
57	20240624	203100	19814170	5340	5340	5340	5340	0
58	20240624	203000	19814170	5340	5340	5340	5340	0
59	20240624	202900	19814170	5340	5340	5340	5340	0
60	20240624	202800	19814170	5340	5340	5340	5340	0
61	20240624	202700	19814170	5340	5340	5340	5340	0
62	20240624	202600	19814170	5340	5340	5340	5340	10
63	20240624	202500	19814170	5340	5340	5340	5340	0
64	20240624	202400	19814170	5340	5340	5340	5340	0
65	20240624	202300	19814170	5340	5340	5340	5340	0
66	20240624	202200	19814170	5340	5340	5340	5340	0
67	20240624	202100	19814170	5340	5340	5340	5340	0
68	20240624	202000	19814170	5340	5340	5340	5340	0
69	20240624	201900	19814170	5340	5340	5340	5340	0
70	20240624	201800	19814170	5340	5340	5340	5340	0
71	20240624	201700	19814170	5340	5340	5340	5340	0
72	20240624	201600	19814170	5340	5340	5340	5340	0
73	20240624	201500	19814170	5340	5340	5340	5340	0
74	20240624	201400	19814170	5340	5340	5340	5340	0
75	20240624	201300	19814170	5340	5340	5340	5340	0
76	20240624	201200	19814170	5340	5340	5340	5340	0
77	20240624	201100	19814170	5340	5340	5340	5340	0
78	20240624	201000	19814170	5340	5340	5340	5340	0
79	20240624	200900	19814170	5340	5340	5340	5340	0
80	20240624	200800	19814170	5340	5340	5340	5340	0
81	20240624	200700	19814170	5340	5340	5340	5340	0
82	20240624	200600	19814170	5340	5340	5340	5340	0
83	20240624	200500	19814170	5340	5340	5340	5340	0
84	20240624	200400	19814170	5340	5340	5340	5340	0
85	20240624	200300	19814170	5340	5340	5340	5340	0
86	20240624	200200	19814170	5340	5340	5340	5340	0
87	20240624	200100	19814170	5340	5340	5340	5340	0
88	20240624	200000	19814170	5340	5340	5340	5340	0
89	20240624	195900	19814170	5340	5340	5340	5340	0
90	20240624	195800	19814170	5340	5340	5340	5340	0
91	20240624	195700	19814170	5340	5340	5340	5340	0
92	20240624	195600	19814170	5340	5340	5340	5340	10
93	20240624	195500	19814170	5340	5340	5340	5340	0
94	20240624	195400	19814170	5340	5340	5340	5340	0
95	20240624	195300	19814170	5340	5340	5340	5340	0
96	20240624	195200	19814170	5340	5340	5340	5340	0
97	20240624	195100	19814170	5340	5340	5340	5340	0
98	20240624	195000	19814170	5340	5340	5340	5340	0
99	20240624	194900	19814170	5340	5340	5340	5340	0
100	20240624	194800	19814170	5340	5340	5340	5340	0
101	20240624	194700	19814170	5340	5340	5340	5340	0
102	20240624	194600	19814170	5340	5340	5340	5340	0
103	20240624	194500	19814170	5340	5340	5340	5340	0
104	20240624	194400	19814170	5340	5340	5340	5340	0
105	20240624	194300	19814170	5340	5340	5340	5340	0
106	20240624	194200	19814170	5340	5340	5340	5340	0
107	20240624	194100	19814170	5340	5340	5340	5340	0
108	20240624	194000	19814170	5340	5340	5340	5340	0
109	20240624	193900	19814170	5340	5340	5340	5340	0
110	20240624	193800	19814170	5340	5340	5340	5340	0
111	20240624	193700	19814170	5340	5340	5340	5340	0
112	20240624	193600	19814170	5340	5340	5340	5340	0
113	20240624	193500	19814170	5340	5340	5340	5340	0
114	20240624	193400	19814170	5340	5340	5340	5340	0
115	20240624	193300	19814170	5340	5340	5340	5340	0
116	20240624	193200	19814170	5340	5340	5340	5340	0
117	20240624	193100	19814170	5340	5340	5340	5340	0
118	20240624	193000	19814170	5340	5340	5340	5340	0
119	20240624	192900	19814170	5340	5340	5340	5340	0
120	20240624	192800	19814170	5340	5340	5340	5340	0
121	20240624	192700	19814170	5340	5340	5340	5340	0
122	20240624	192600	19814170	5340	5340	5340	5340	10
123	20240624	192500	19814170	5340	5340	5340	5340	0
124	20240624	192400	19814170	5340	5340	5340	5340	0
125	20240624	192300	19814170	5340	5340	5340	5340	0
126	20240624	192200	19814170	5340	5340	5340	5340	0
127	20240624	192100	19814170	5340	5340	5340	5340	0
128	20240624	192000	19814170	5340	5340	5340	5340	0
129	20240624	191900	19814170	5340	5340	5340	5340	0
130	20240624	191800	19814170	5340	5340	5340	5340	0
131	20240624	191700	19814170	5340	5340	5340	5340	0
132	20240624	191600	19814170	5340	5340	5340	5340	0
133	20240624	191500	19814170	5340	5340	5340	5340	0
134	20240624	191400	19814170	5340	5340	5340	5340	0
135	20240624	191300	19814170	5340	5340	5340	5340	0
136	20240624	191200	19814170	5340	5340	5340	5340	0
137	20240624	191100	19814170	5340	5340	5340	5340	0
138	20240624	191000	19814170	5340	5340	5340	5340	0
139	20240624	190900	19814170	5340	5340	5340	5340	0
140	20240624	190800	19814170	5340	5340	5340	5340	0
141	20240624	190700	19814170	5340	5340	5340	5340	0
142	20240624	190600	19814170	5340	5340	5340	5340	0
143	20240624	190500	19814170	5340	5340	5340	5340	0
144	20240624	190400	19814170	5340	5340	5340	5340	0
145	20240624	190300	19814170	5340	5340	5340	5340	0
146	20240624	190200	19814170	5340	5340	5340	5340	0
147	20240624	190100	19814170	5340	5340	5340	5340	0
148	20240624	190000	19814170	5340	5340	5340	5340	0
149	20240624	185900	19814170	5340	5340	5340	5340	0
150	20240624	185800	19814170	5340	5340	5340	5340	0
151	20240624	185700	19814170	5340	5340	5340	5340	0
152	20240624	185600	19814170	5340	5340	5340	5340	10
153	20240624	185500	19814170	5340	5340	5340	5340	0
154	20240624	185400	19814170	5340	5340	5340	5340	0
155	20240624	185300	19814170	5340	5340	5340	5340	0
156	20240624	185200	19814170	5340	5340	5340	5340	0
157	20240624	185100	19814170	5340	5340	5340	5340	0
158	20240624	185000	19814170	5340	5340	5340	5340	0
159	20240624	184900	19814170	5340	5340	5340	5340	0
160	20240624	184800	19814170	5340	5340	5340	5340	0
161	20240624	184700	19814170	5340	5340	5340	5340	0
162	20240624	184600	19814170	5340	5340	5340	5340	0
163	20240624	184500	19814170	5340	5340	5340	5340	0
164	20240624	184400	19814170	5340	5340	5340	5340	0
165	20240624	184300	19814170	5340	5340	5340	5340	0
166	20240624	184200	19814170	5340	5340	5340	5340	0
167	20240624	184100	19814170	5340	5340	5340	5340	0
168	20240624	184000	19814170	5340	5340	5340	5340	0
169	20240624	183900	19814170	5340	5340	5340	5340	0
170	20240624	183800	19814170	5340	5340	5340	5340	0
171	20240624	183700	19814170	5340	5340	5340	5340	0
172	20240624	183600	19814170	5340	5340	5340	5340	0
173	20240624	183500	19814170	5340	5340	5340	5340	0
174	20240624	183400	19814170	5340	5340	5340	5340	0
175	20240624	183300	19814170	5340	5340	5340	5340	0
176	20240624	183200	19814170	5340	5340	5340	5340	0
177	20240624	183100	19814170	5340	5340	5340	5340	0
178	20240624	183000	19814170	5340	5340	5340	5340	0
179	20240624	182900	19814170	5340	5340	5340	5340	0
180	20240624	182800	19814170	5340	5340	5340	5340	0
181	20240624	182700	19814170	5340	5340	5340	5340	0
182	20240624	182600	19814170	5340	5340	5340	5340	10
183	20240624	182500	19814170	5340	5340	5340	5340	0
184	20240624	182400	19814170	5340	5340	5340	5340	0
185	20240624	182300	19814170	5340	5340	5340	5340	0
186	20240624	182200	19814170	5340	5340	5340	5340	0
187	20240624	182100	19814170	5340	5340	5340	5340	0
188	20240624	182000	19814170	5340	5340	5340	5340	0
189	20240624	181900	19814170	5340	5340	5340	5340	0
190	20240624	181800	19814170	5340	5340	5340	5340	0
191	20240624	181700	19814170	5340	5340	5340	5340	0
192	20240624	181600	19814170	5340	5340	5340	5340	0
193	20240624	181500	19814170	5340	5340	5340	5340	0
194	20240624	181400	19814170	5340	5340	5340	5340	0
195	20240624	181300	19814170	5340	5340	5340	5340	0
196	20240624	181200	19814170	5340	5340	5340	5340	0
197	20240624	181100	19814170	5340	5340	5340	5340	0
198	20240624	181000	19814170	5340	5340	5340	5340	0
199	20240624	180900	19814170	5340	5340	5340	5340	0
200	20240624	180800	19814170	5340	5340	5340	5340	0
201	20240624	180700	19814170	5340	5340	5340	5340	0
202	20240624	180600	19814170	5340	5340	5340	5340	0
203	20240624	180500	19814170	5340	5340	5340	5340	0
204	20240624	180400	19814170	5340	5340	5340	5340	0
205	20240624	180300	19814170	5340	5340	5340	5340	0
206	20240624	180200	19814170	5340	5340	5340	5340	0
207	20240624	180100	19814170	5340	5340	5340	5340	0
208	20240624	180000	19814170	5340	5340	5340	5340	0
209	20240624	175900	19814170	5340	5340	5340	5340	0
210	20240624	175800	19814170	5340	5340	5340	5340	0
211	20240624	175700	19814170	5340	5340	5340	5340	0
212	20240624	175600	19814170	5340	5340	5340	5340	10
213	20240624	175500	19814170	5340	5340	5340	5340	0
214	20240624	175400	19814170	5340	5340	5340	5340	0
215	20240624	175300	19814170	5340	5340	5340	5340	0
216	20240624	175200	19814170	5340	5340	5340	5340	0
217	20240624	175100	19814170	5340	5340	5340	5340	0
218	20240624	175000	19814170	5340	5340	5340	5340	0
219	20240624	174900	19814170	5340	5340	5340	5340	0
220	20240624	174800	19814170	5340	5340	5340	5340	0
221	20240624	174700	19814170	5340	5340	5340	5340	0
222	20240624	174600	19814170	5340	5340	5340	5340	0
223	20240624	174500	19814170	5340	5340	5340	5340	0
224	20240624	174400	19814170	5340	5340	5340	5340	0
225	20240624	174300	19814170	5340	5340	5340	5340	0
226	20240624	174200	19814170	5340	5340	5340	5340	0
227	20240624	174100	19814170	5340	5340	5340	5340	0
228	20240624	174000	19814170	5340	5340	5340	5340	0
229	20240624	173900	19814170	5340	5340	5340	5340	0
230	20240624	173800	19814170	5340	5340	5340	5340	0
231	20240624	173700	19814170	5340	5340	5340	5340	0
232	20240624	173600	19814170	5340	5340	5340	5340	0
233	20240624	173500	19814170	5340	5340	5340	5340	0
234	20240624	173400	19814170	5340	5340	5340	5340	0
235	20240624	173300	19814170	5340	5340	5340	5340	0
236	20240624	173200	19814170	5340	5340	5340	5340	0
237	20240624	173100	19814170	5340	5340	5340	5340	0
238	20240624	173000	19814170	5340	5340	5340	5340	0
239	20240624	172900	19814170	5340	5340	5340	5340	0
240	20240624	172800	19814170	5340	5340	5340	5340	0
241	20240624	172700	19814170	5340	5340	5340	5340	0
242	20240624	172600	19814170	5340	5340	5340	5340	10
243	20240624	172500	19814170	5340	5340	5340	5340	0
244	20240624	172400	19814170	5340	5340	5340	5340	0
245	20240624	172300	19814170	5340	5340	5340	5340	0
246	20240624	172200	19814170	5340	5340	5340	5340	0
247	20240624	172100	19814170	5340	5340	5340	5340	0
248	20240624	172000	19814170	5340	5340	5340	5340	0
249	20240624	171900	19814170	5340	5340	5340	5340	0
250	20240624	171800	19814170	5340	5340	5340	5340	0
251	20240624	171700	19814170	5340	5340	5340	5340	0
252	20240624	171600	19814170	5340	5340	5340	5340	0
253	20240624	171500	19814170	5340	5340	5340	5340	0
254	20240624	171400	19814170	5340	5340	5340	5340	0
255	20240624	171300	19814170	5340	5340	5340	5340	0
256	20240624	171200	19814170	5340	5340	5340	5340	0
257	20240624	171100	19814170	5340	5340	5340	5340	0
258	20240624	171000	19814170	5340	5340	5340	5340	0
259	20240624	170900	19814170	5340	5340	5340	5340	0
260	20240624	170800	19814170	5340	5340	5340	5340	0
261	20240624	170700	19814170	5340	5340	5340	5340	0
262	20240624	170600	19814170	5340	5340	5340	5340	0
263	20240624	170500	19814170	5340	5340	5340	5340	0
264	20240624	170400	19814170	5340	5340	5340	5340	0
265	20240624	170300	19814170	5340	5340	5340	5340	0
266	20240624	170200	19814170	5340	5340	5340	5340	0
267	20240624	170100	19814170	5340	5340	5340	5340	0
268	20240624	170000	19814170	5340	5340	5340	5340	0
269	20240624	165900	19814170	5340	5340	5340	5340	0
270	20240624	165800	19814170	5340	5340	5340	5340	0
271	20240624	165700	19814170	5340	5340	5340	5340	0
272	20240624	165600	19814170	5340	5340	5340	5340	10
273	20240624	165500	19814170	5340	5340	5340	5340	0
274	20240624	165400	19814170	5340	5340	5340	5340	0
275	20240624	165300	19814170	5340	5340	5340	5340	0
276	20240624	165200	19814170	5340	5340	5340	5340	0
277	20240624	165100	19814170	5340	5340	5340	5340	0
278	20240624	165000	19814170	5340	5340	5340	5340	0
279	20240624	164900	19814170	5340	5340	5340	5340	0
280	20240624	164800	19814170	5340	5340	5340	5340	0
281	20240624	164700	19814170	5340	5340	5340	5340	0
282	20240624	164600	19814170	5340	5340	5340	5340	0
283	20240624	164500	19814170	5340	5340	5340	5340	0
284	20240624	164400	19814170	5340	5340	5340	5340	0
285	20240624	164300	19814170	5340	5340	5340	5340	0
286	20240624	164200	19814170	5340	5340	5340	5340	0
287	20240624	164100	19814170	5340	5340	5340	5340	0
288	20240624	164000	19814170	5340	5340	5340	5340	0
289	20240624	163900	19814170	5340	5340	5340	5340	0
290	20240624	163800	19814170	5340	5340	5340	5340	0
291	20240624	163700	19814170	5340	5340	5340	5340	0
292	20240624	163600	19814170	5340	5340	5340	5340	0
293	20240624	163500	19814170	5340	5340	5340	5340	0
294	20240624	163400	19814170	5340	5340	5340	5340	0
295	20240624	163300	19814170	5340	5340	5340	5340	0
296	20240624	163200	19814170	5340	5340	5340	5340	0
297	20240624	163100	19814170	5340	5340	5340	5340	0
298	20240624	163000	19814170	5340	5340	5340	5340	0
299	20240624	162900	19814170	5340	5340	5340	5340	0
300	20240624	162800	19814170	5340	5340	5340	5340	0
301	20240624	162700	19814170	5340	5340	5340	5340	0
302	20240624	162600	19814170	5340	5340	5340	5340	10
303	20240624	162500	19814170	5340	5340	5340	5340	0
304	20240624	162400	19814170	5340	5340	5340	5340	0
305	20240624	162300	19814170	5340	5340	5340	5340	0
306	20240624	162200	19814170	5340	5340	5340	5340	0
307	20240624	162100	19814170	5340	5340	5340	5340	0
308	20240624	162000	19814170	5340	5340	5340	5340	0
309	20240624	161900	19814170	5340	5340	5340	5340	0
310	20240624	161800	19814170	5340	5340	5340	5340	0
311	20240624	161700	19814170	5340	5340	5340	5340	0
312	20240624	161600	19814170	5340	5340	5340	5340	0
313	20240624	161500	19814170	5340	5340	5340	5340	0
314	20240624	161400	19814170	5340	5340	5340	5340	0
315	20240624	161300	19814170	5340	5340	5340	5340	0
316	20240624	161200	19814170	5340	5340	5340	5340	0
317	20240624	161100	19814170	5340	5340	5340	5340	0
318	20240624	161000	19814170	5340	5340	5340	5340	0
319	20240624	160900	19814170	5340	5340	5340	5340	0
320	20240624	160800	19814170	5340	5340	5340	5340	0
321	20240624	160700	19814170	5340	5340	5340	5340	0
322	20240624	160600	19814170	5340	5340	5340	5340	0
323	20240624	160500	19814170	5340	5340	5340	5340	0
324	20240624	160400	19814170	5340	5340	5340	5340	0
325	20240624	160300	19814170	5340	5340	5340	5340	0
326	20240624	160200	19814170	5340	5340	5340	5340	0
327	20240624	160100	19814170	5340	5340	5340	5340	0
328	20240624	160000	19814170	5340	5340	5340	5340	0
329	20240624	155900	19814170	5340	5340	5340	5340	0
330	20240624	155800	19814170	5340	5340	5340	5340	0
331	20240624	155700	19814170	5340	5340	5340	5340	0
332	20240624	155600	19814170	5340	5340	5340	5340	10
333	20240624	155500	19814170	5340	5340	5340	5340	0
334	20240624	155400	19814170	5340	5340	5340	5340	0
335	20240624	155300	19814170	5340	5340	5340	5340	0
336	20240624	155200	19814170	5340	5340	5340	5340	0
337	20240624	155100	19814170	5340	5340	5340	5340	0
338	20240624	155000	19814170	5340	5340	5340	5340	0
339	20240624	154900	19814170	5340	5340	5340	5340	0
340	20240624	154800	19814170	5340	5340	5340	5340	0
341	20240624	154700	19814170	5340	5340	5340	5340	0
342	20240624	154600	19814170	5340	5340	5340	5340	0
343	20240624	154500	19814170	5340	5340	5340	5340	0
344	20240624	154400	19814170	5340	5340	5340	5340	0
345	20240624	154300	19814170	5340	5340	5340	5340	0
346	20240624	154200	19814170	5340	5340	5340	5340	0
347	20240624	154100	19814170	5340	5340	5340	5340	0
348	20240624	154000	19814170	5340	5340	5340	5340	0
349	20240624	153900	19814170	5340	5340	5340	5340	0
350	20240624	153800	19814170	5340	5340	5340	5340	0
351	20240624	153700	19814170	5340	5340	5340	5340	0
352	20240624	153600	19814170	5340	5340	5340	5340	0
353	20240624	153500	19814170	5340	5340	5340	5340	0
354	20240624	153400	19814170	5340	5340	5340	5340	0
355	20240624	153300	19814170	5340	5340	5340	5340	0
356	20240624	153200	19814170	5340	5340	5340	5340	0
357	20240624	153100	19814170	5340	5340	5340	5340	0
358	20240624	153000	19814170	5340	5340	5340	5340	10
359	20240624	152900	19760770	5310	5310	5310	5310	0
360	20240624	152800	19760770	5310	5310	5310	5310	0
361	20240624	152700	19760770	5310	5310	5310	5310	0
362	20240624	152600	19760770	5310	5310	5310	5310	0
363	20240624	152500	19760770	5310	5310	5310	5310	0
364	20240624	152400	19760770	5310	5310	5310	5310	0
365	20240624	152300	19760770	5310	5310	5310	5310	0
366	20240624	152200	19760770	5310	5310	5310	5310	0
367	20240624	152100	19760770	5310	5310	5310	5310	0
368	20240624	152000	19760770	5310	5310	5310	5310	0
369	20240624	151900	19760770	5310	5310	5310	5310	1
370	20240624	151800	19755460	5340	5340	5340	5340	1
371	20240624	151700	19750120	5310	5310	5310	5310	0
372	20240624	151600	19750120	5310	5310	5310	5310	0
373	20240624	151500	19750120	5310	5310	5310	5310	0
374	20240624	151400	19750120	5310	5310	5310	5310	0
375	20240624	151300	19750120	5310	5310	5310	5310	1
376	20240624	151200	19744810	5300	5300	5300	5300	0
377	20240624	151100	19744810	5300	5300	5300	5300	0
378	20240624	151000	19744810	5300	5300	5300	5300	0
379	20240624	150900	19744810	5300	5300	5300	5300	29
380	20240624	150800	19591110	5300	5300	5300	5300	0
381	20240624	150700	19591110	5300	5300	5300	5300	1
382	20240624	150600	19585810	5300	5300	5300	5300	0
383	20240624	150500	19585810	5300	5300	5300	5300	0
384	20240624	150400	19585810	5300	5300	5300	5300	800
385	20240624	150300	15345810	5300	5300	5300	5300	1
386	20240624	150200	15340510	5310	5310	5310	5310	0
387	20240624	150100	15340510	5310	5310	5310	5310	0
388	20240624	150000	15340510	5310	5310	5310	5310	10
389	20240624	145900	15287410	5340	5340	5340	5340	0
390	20240624	145800	15287410	5340	5340	5340	5340	0
391	20240624	145700	15287410	5340	5340	5340	5340	0
392	20240624	145600	15287410	5340	5340	5340	5340	0
393	20240624	145500	15287410	5340	5340	5340	5340	0
394	20240624	145400	15287410	5340	5340	5340	5340	0
395	20240624	145300	15287410	5340	5340	5340	5340	1
396	20240624	145200	15282070	5310	5310	5310	5310	0
397	20240624	145100	15282070	5310	5310	5310	5310	0
398	20240624	145000	15282070	5310	5310	5310	5310	0
399	20240624	144900	15282070	5310	5310	5310	5310	0
400	20240624	144800	15282070	5310	5310	5310	5310	0
401	20240624	144700	15282070	5310	5310	5310	5310	0
402	20240624	144600	15282070	5310	5310	5310	5310	0
403	20240624	144500	15282070	5310	5310	5310	5310	0
404	20240624	144400	15282070	5310	5310	5310	5310	0
405	20240624	144300	15282070	5310	5310	5310	5310	0
406	20240624	144200	15282070	5310	5310	5310	5310	0
407	20240624	144100	15282070	5310	5310	5310	5310	0
408	20240624	144000	15282070	5310	5310	5310	5310	0
409	20240624	143900	15282070	5310	5310	5310	5310	0
410	20240624	143800	15282070	5310	5310	5310	5310	1
411	20240624	143700	15276760	5310	5310	5310	5310	0
412	20240624	143600	15276760	5310	5310	5310	5310	0
413	20240624	143500	15276760	5310	5310	5310	5310	0
414	20240624	143400	15276760	5310	5310	5310	5310	0
415	20240624	143300	15276760	5310	5310	5310	5310	0
416	20240624	143200	15276760	5310	5310	5310	5310	1
417	20240624	143100	15271450	5340	5340	5340	5340	0
418	20240624	143000	15271450	5340	5340	5340	5340	0
419	20240624	142900	15271450	5340	5340	5340	5340	0
420	20240624	142800	15271450	5340	5340	5340	5340	0
421	20240624	142700	15271450	5340	5340	5340	5340	0
422	20240624	142600	15271450	5340	5340	5340	5340	0
423	20240624	142500	15271450	5340	5340	5340	5340	0
424	20240624	142400	15271450	5340	5340	5340	5340	0
425	20240624	142300	15271450	5340	5340	5340	5340	0
426	20240624	142200	15271450	5340	5340	5340	5340	0
427	20240624	142100	15271450	5340	5340	5340	5340	0
428	20240624	142000	15271450	5340	5340	5340	5340	0
429	20240624	141900	15271450	5340	5340	5340	5340	0
430	20240624	141800	15271450	5340	5340	5340	5340	0
431	20240624	141700	15271450	5340	5340	5340	5340	0
432	20240624	141600	15271450	5340	5340	5340	5340	50
433	20240624	141500	15004450	5330	5330	5330	5330	0
434	20240624	141400	15004450	5330	5330	5330	5330	0
435	20240624	141300	15004450	5330	5330	5330	5330	0
436	20240624	141200	15004450	5330	5330	5330	5330	0
437	20240624	141100	15004450	5330	5330	5330	5330	11
438	20240624	141000	14945820	5330	5330	5330	5330	0
439	20240624	140900	14945820	5330	5330	5330	5330	0
440	20240624	140800	14945820	5330	5330	5330	5330	0
441	20240624	140700	14945820	5330	5330	5330	5330	0
442	20240624	140600	14945820	5330	5330	5330	5330	0
443	20240624	140500	14945820	5330	5330	5330	5330	0
444	20240624	140400	14945820	5330	5330	5330	5330	0
445	20240624	140300	14945820	5330	5330	5330	5330	0
446	20240624	140200	14945820	5330	5330	5330	5330	0
447	20240624	140100	14945820	5330	5330	5330	5330	0
448	20240624	140000	14945820	5330	5330	5330	5330	0
449	20240624	135900	14945820	5330	5330	5330	5330	0
450	20240624	135800	14945820	5330	5330	5330	5330	0
451	20240624	135700	14945820	5330	5330	5330	5330	1
452	20240624	135600	14940490	5360	5360	5360	5360	0
453	20240624	135500	14940490	5360	5360	5360	5360	0
454	20240624	135400	14940490	5360	5360	5360	5360	0
455	20240624	135300	14940490	5360	5360	5360	5360	0
456	20240624	135200	14940490	5360	5360	5360	5360	0
457	20240624	135100	14940490	5360	5360	5360	5360	0
458	20240624	135000	14940490	5360	5360	5360	5360	0
459	20240624	134900	14940490	5360	5360	5360	5360	0
460	20240624	134800	14940490	5360	5360	5360	5360	0
461	20240624	134700	14940490	5360	5360	5360	5360	0
462	20240624	134600	14940490	5360	5360	5360	5360	0
463	20240624	134500	14940490	5360	5360	5360	5360	0
464	20240624	134400	14940490	5360	5360	5360	5360	0
465	20240624	134300	14940490	5360	5360	5360	5360	0
466	20240624	134200	14940490	5360	5360	5360	5360	0
467	20240624	134100	14940490	5360	5360	5360	5360	0
468	20240624	134000	14940490	5360	5360	5360	5360	0
469	20240624	133900	14940490	5360	5360	5360	5360	0
470	20240624	133800	14940490	5360	5360	5360	5360	0
471	20240624	133700	14940490	5360	5360	5360	5360	0
472	20240624	133600	14940490	5360	5360	5360	5360	0
473	20240624	133500	14940490	5360	5360	5360	5360	0
474	20240624	133400	14940490	5360	5360	5360	5360	0
475	20240624	133300	14940490	5360	5360	5360	5360	0
476	20240624	133200	14940490	5360	5360	5360	5360	0
477	20240624	133100	14940490	5360	5360	5360	5360	0
478	20240624	133000	14940490	5360	5350	5360	5350	5
479	20240624	132900	14913730	5370	5370	5370	5370	0
480	20240624	132800	14913730	5370	5370	5370	5370	0
481	20240624	132700	14913730	5370	5370	5370	5370	0
482	20240624	132600	14913730	5370	5370	5370	5370	0
483	20240624	132500	14913730	5370	5370	5370	5370	0
484	20240624	132400	14913730	5370	5370	5370	5370	0
485	20240624	132300	14913730	5370	5370	5370	5370	0
486	20240624	132200	14913730	5370	5370	5370	5370	0
487	20240624	132100	14913730	5370	5370	5370	5370	0
488	20240624	132000	14913730	5370	5370	5370	5370	0
489	20240624	131900	14913730	5370	5370	5370	5370	0
490	20240624	131800	14913730	5370	5370	5370	5370	0
491	20240624	131700	14913730	5370	5370	5370	5370	0
492	20240624	131600	14913730	5370	5370	5370	5370	0
493	20240624	131500	14913730	5370	5370	5370	5370	0
494	20240624	131400	14913730	5370	5370	5370	5370	0
495	20240624	131300	14913730	5370	5370	5370	5370	0
496	20240624	131200	14913730	5370	5370	5370	5370	0
497	20240624	131100	14913730	5370	5370	5370	5370	0
498	20240624	131000	14913730	5370	5370	5370	5370	0
499	20240624	130900	14913730	5370	5370	5370	5370	0
500	20240624	130800	14913730	5370	5370	5370	5370	0
501	20240624	130700	14913730	5370	5370	5370	5370	0
502	20240624	130600	14913730	5370	5370	5370	5370	0
503	20240624	130500	14913730	5370	5370	5370	5370	0
504	20240624	130400	14913730	5370	5370	5370	5370	0
505	20240624	130300	14913730	5370	5370	5370	5370	0
506	20240624	130200	14913730	5370	5370	5370	5370	0
507	20240624	130100	14913730	5370	5370	5370	5370	0
508	20240624	130000	14913730	5370	5370	5370	5370	0
509	20240624	125900	14913730	5370	5370	5370	5370	0
510	20240624	125800	14913730	5370	5370	5370	5370	0
511	20240624	125700	14913730	5370	5370	5370	5370	0
512	20240624	125600	14913730	5370	5370	5370	5370	0
513	20240624	125500	14913730	5370	5370	5370	5370	0
514	20240624	125400	14913730	5370	5370	5370	5370	0
515	20240624	125300	14913730	5370	5370	5370	5370	0
516	20240624	125200	14913730	5370	5370	5370	5370	0
517	20240624	125100	14913730	5370	5370	5370	5370	0
518	20240624	125000	14913730	5370	5370	5370	5370	0
519	20240624	124900	14913730	5370	5370	5370	5370	0
520	20240624	124800	14913730	5370	5370	5370	5370	0
521	20240624	124700	14913730	5370	5370	5370	5370	0
522	20240624	124600	14913730	5370	5370	5370	5370	0
523	20240624	124500	14913730	5370	5370	5370	5370	0
524	20240624	124400	14913730	5370	5370	5370	5370	0
525	20240624	124300	14913730	5370	5370	5370	5370	0
526	20240624	124200	14913730	5370	5370	5370	5370	0
527	20240624	124100	14913730	5370	5370	5370	5370	0
528	20240624	124000	14913730	5370	5370	5370	5370	0
529	20240624	123900	14913730	5370	5370	5370	5370	0
530	20240624	123800	14913730	5370	5370	5370	5370	0
531	20240624	123700	14913730	5370	5370	5370	5370	0
532	20240624	123600	14913730	5370	5370	5370	5370	0
533	20240624	123500	14913730	5370	5370	5370	5370	0
534	20240624	123400	14913730	5370	5370	5370	5370	0
535	20240624	123300	14913730	5370	5370	5370	5370	0
536	20240624	123200	14913730	5370	5370	5370	5370	0
537	20240624	123100	14913730	5370	5370	5370	5370	0
538	20240624	123000	14913730	5370	5370	5370	5370	0
539	20240624	122900	14913730	5370	5370	5370	5370	0
540	20240624	122800	14913730	5370	5370	5370	5370	0
541	20240624	122700	14913730	5370	5370	5370	5370	0
542	20240624	122600	14913730	5370	5370	5370	5370	0
543	20240624	122500	14913730	5370	5370	5370	5370	0
544	20240624	122400	14913730	5370	5370	5370	5370	0
545	20240624	122300	14913730	5370	5370	5370	5370	0
546	20240624	122200	14913730	5370	5370	5370	5370	0
547	20240624	122100	14913730	5370	5370	5370	5370	0
548	20240624	122000	14913730	5370	5370	5370	5370	0
549	20240624	121900	14913730	5370	5370	5370	5370	0
550	20240624	121800	14913730	5370	5370	5370	5370	0
551	20240624	121700	14913730	5370	5370	5370	5370	0
552	20240624	121600	14913730	5370	5370	5370	5370	0
553	20240624	121500	14913730	5370	5370	5370	5370	0
554	20240624	121400	14913730	5370	5370	5370	5370	0
555	20240624	121300	14913730	5370	5370	5370	5370	0
556	20240624	121200	14913730	5370	5370	5370	5370	0
557	20240624	121100	14913730	5370	5370	5370	5370	0
558	20240624	121000	14913730	5370	5370	5370	5370	0
559	20240624	120900	14913730	5370	5360	5370	5360	46
560	20240624	120800	14666770	5370	5370	5370	5370	0
561	20240624	120700	14666770	5370	5370	5370	5370	0
562	20240624	120600	14666770	5370	5370	5370	5370	0
563	20240624	120500	14666770	5370	5370	5370	5370	0
564	20240624	120400	14666770	5370	5340	5370	5340	46
565	20240624	120300	14420000	5370	5370	5370	5370	0
566	20240624	120200	14420000	5370	5370	5370	5370	0
567	20240624	120100	14420000	5370	5370	5370	5370	0
568	20240624	120000	14420000	5370	5370	5370	5370	0
569	20240624	115900	14420000	5370	5370	5370	5370	0
570	20240624	115800	14420000	5370	5370	5370	5370	0
571	20240624	115700	14420000	5370	5370	5370	5370	0
572	20240624	115600	14420000	5370	5370	5370	5370	0
573	20240624	115500	14420000	5370	5370	5370	5370	0
574	20240624	115400	14420000	5370	5370	5370	5370	0
575	20240624	115300	14420000	5370	5370	5370	5370	0
576	20240624	115200	14420000	5370	5370	5370	5370	0
577	20240624	115100	14420000	5370	5370	5370	5370	0
578	20240624	115000	14420000	5370	5370	5370	5370	0
579	20240624	114900	14420000	5370	5370	5370	5370	0
580	20240624	114800	14420000	5370	5370	5370	5370	0
581	20240624	114700	14420000	5370	5370	5370	5370	0
582	20240624	114600	14420000	5370	5370	5370	5370	0
583	20240624	114500	14420000	5370	5370	5370	5370	0
584	20240624	114400	14420000	5370	5370	5370	5370	0
585	20240624	114300	14420000	5370	5370	5370	5370	0
586	20240624	114200	14420000	5370	5370	5370	5370	0
587	20240624	114100	14420000	5370	5370	5370	5370	0
588	20240624	114000	14420000	5370	5370	5370	5370	0
589	20240624	113900	14420000	5370	5370	5370	5370	0
590	20240624	113800	14420000	5370	5370	5370	5370	0
591	20240624	113700	14420000	5370	5370	5370	5370	0
592	20240624	113600	14420000	5370	5370	5370	5370	0
593	20240624	113500	14420000	5370	5370	5370	5370	0
594	20240624	113400	14420000	5370	5370	5370	5370	0
595	20240624	113300	14420000	5370	5370	5370	5370	0
596	20240624	113200	14420000	5370	5370	5370	5370	0
597	20240624	113100	14420000	5370	5370	5370	5370	0
598	20240624	113000	14420000	5370	5370	5370	5370	0
599	20240624	112900	14420000	5370	5370	5370	5370	0
600	20240624	112800	14420000	5370	5370	5370	5370	0
601	20240624	112700	14420000	5370	5370	5370	5370	0
602	20240624	112600	14420000	5370	5370	5370	5370	0
603	20240624	112500	14420000	5370	5370	5370	5370	0
604	20240624	112400	14420000	5370	5370	5370	5370	0
605	20240624	112300	14420000	5370	5370	5370	5370	0
606	20240624	112200	14420000	5370	5370	5370	5370	0
607	20240624	112100	14420000	5370	5370	5370	5370	0
608	20240624	112000	14420000	5370	5370	5370	5370	0
609	20240624	111900	14420000	5370	5370	5370	5370	0
610	20240624	111800	14420000	5370	5370	5370	5370	0
611	20240624	111700	14420000	5370	5370	5370	5370	1
612	20240624	111600	14414630	5280	5280	5280	5280	0
613	20240624	111500	14414630	5280	5280	5280	5280	6
614	20240624	111400	14382950	5390	5390	5390	5390	0
615	20240624	111300	14382950	5390	5390	5390	5390	0
616	20240624	111200	14382950	5390	5390	5390	5390	0
617	20240624	111100	14382950	5390	5390	5390	5390	0
618	20240624	111000	14382950	5390	5390	5390	5390	0
619	20240624	110900	14382950	5390	5390	5390	5390	0
620	20240624	110800	14382950	5390	5390	5390	5390	0
621	20240624	110700	14382950	5390	5390	5390	5390	0
622	20240624	110600	14382950	5390	5390	5390	5390	0
623	20240624	110500	14382950	5390	5390	5390	5390	0
624	20240624	110400	14382950	5390	5380	5390	5380	8
625	20240624	110300	14339850	5400	5400	5400	5400	0
626	20240624	110200	14339850	5400	5400	5400	5400	0
627	20240624	110100	14339850	5400	5400	5400	5400	0
628	20240624	110000	14339850	5400	5400	5400	5400	0
629	20240624	105900	14339850	5400	5350	5400	5350	10
630	20240624	105800	14286300	5380	5380	5380	5380	0
631	20240624	105700	14286300	5380	5380	5380	5380	0
632	20240624	105600	14286300	5380	5330	5380	5330	743
633	20240624	105500	10289770	5380	5380	5380	5380	0
634	20240624	105400	10289770	5380	5380	5380	5380	0
635	20240624	105300	10289770	5380	5380	5380	5380	0
636	20240624	105200	10289770	5380	5380	5380	5380	0
637	20240624	105100	10289770	5380	5380	5380	5380	0
638	20240624	105000	10289770	5380	5380	5380	5380	0
639	20240624	104900	10289770	5380	5380	5380	5380	0
640	20240624	104800	10289770	5380	5380	5380	5380	0
641	20240624	104700	10289770	5380	5380	5380	5380	0
642	20240624	104600	10289770	5380	5380	5380	5380	0
643	20240624	104500	10289770	5380	5380	5380	5380	0
644	20240624	104400	10289770	5380	5380	5380	5380	0
645	20240624	104300	10289770	5380	5380	5380	5380	0
646	20240624	104200	10289770	5380	5380	5380	5380	0
647	20240624	104100	10289770	5380	5380	5380	5380	0
648	20240624	104000	10289770	5380	5380	5380	5380	0
649	20240624	103900	10289770	5380	5380	5380	5380	0
650	20240624	103800	10289770	5380	5380	5380	5380	0
651	20240624	103700	10289770	5380	5380	5380	5380	0
652	20240624	103600	10289770	5380	5380	5380	5380	0
653	20240624	103500	10289770	5380	5380	5380	5380	0
654	20240624	103400	10289770	5380	5380	5380	5380	0
655	20240624	103300	10289770	5380	5380	5380	5380	0
656	20240624	103200	10289770	5380	5380	5380	5380	0
657	20240624	103100	10289770	5380	5380	5380	5380	0
658	20240624	103000	10289770	5380	5380	5380	5380	0
659	20240624	102900	10289770	5380	5380	5380	5380	0
660	20240624	102800	10289770	5380	5380	5380	5380	0
661	20240624	102700	10289770	5380	5380	5380	5380	0
662	20240624	102600	10289770	5380	5380	5380	5380	0
663	20240624	102500	10289770	5380	5380	5380	5380	0
664	20240624	102400	10289770	5380	5380	5380	5380	0
665	20240624	102300	10289770	5380	5380	5380	5380	0
666	20240624	102200	10289770	5380	5380	5380	5380	0
667	20240624	102100	10289770	5380	5380	5380	5380	0
668	20240624	102000	10289770	5380	5380	5380	5380	0
669	20240624	101900	10289770	5380	5380	5380	5380	0
670	20240624	101800	10289770	5380	5320	5380	5320	106
671	20240624	101700	9724790	5330	5330	5330	5330	0
672	20240624	101600	9724790	5330	5330	5330	5330	0
673	20240624	101500	9724790	5330	5330	5330	5330	0
674	20240624	101400	9724790	5330	5330	5330	5330	0
675	20240624	101300	9724790	5330	5330	5330	5330	0
676	20240624	101200	9724790	5330	5330	5330	5330	0
677	20240624	101100	9724790	5330	5330	5330	5330	0
678	20240624	101000	9724790	5330	5330	5330	5330	0
679	20240624	100900	9724790	5330	5330	5330	5330	0
680	20240624	100800	9724790	5330	5330	5330	5330	0
681	20240624	100700	9724790	5330	5330	5330	5330	0
682	20240624	100600	9724790	5330	5330	5330	5330	0
683	20240624	100500	9724790	5330	5330	5330	5330	1
684	20240624	100400	9719460	5370	5370	5370	5370	0
685	20240624	100300	9719460	5370	5370	5370	5370	0
686	20240624	100200	9719460	5370	5370	5370	5370	0
687	20240624	100100	9719460	5370	5370	5370	5370	0
688	20240624	100000	9719460	5370	5370	5370	5370	0
689	20240624	095900	9719460	5370	5370	5370	5370	0
690	20240624	095800	9719460	5370	5370	5370	5370	0
691	20240624	095700	9719460	5370	5370	5370	5370	0
692	20240624	095600	9719460	5370	5370	5370	5370	0
693	20240624	095500	9719460	5370	5370	5370	5370	0
694	20240624	095400	9719460	5370	5370	5370	5370	0
695	20240624	095300	9719460	5370	5370	5370	5370	0
696	20240624	095200	9719460	5370	5370	5370	5370	0
697	20240624	095100	9719460	5370	5370	5370	5370	1
698	20240624	095000	9714090	5370	5370	5370	5370	0
699	20240624	094900	9714090	5370	5370	5370	5370	0
700	20240624	094800	9714090	5370	5370	5370	5370	0
701	20240624	094700	9714090	5370	5370	5370	5370	0
702	20240624	094600	9714090	5370	5370	5370	5370	0
703	20240624	094500	9714090	5370	5370	5370	5370	0
704	20240624	094400	9714090	5370	5370	5370	5370	0
705	20240624	094300	9714090	5370	5370	5370	5370	0
706	20240624	094200	9714090	5370	5370	5370	5370	0
707	20240624	094100	9714090	5370	5370	5370	5370	0
708	20240624	094000	9714090	5370	5370	5370	5370	0
709	20240624	093900	9714090	5370	5370	5370	5370	0
710	20240624	093800	9714090	5370	5370	5370	5370	0
711	20240624	093700	9714090	5370	5370	5370	5370	0
712	20240624	093600	9714090	5370	5370	5370	5370	2
713	20240624	093500	9703350	5380	5380	5380	5380	0
714	20240624	093400	9703350	5380	5350	5380	5350	4
715	20240624	093300	9681920	5380	5380	5380	5380	0
716	20240624	093200	9681920	5380	5380	5380	5380	0
717	20240624	093100	9681920	5380	5380	5380	5380	2
718	20240624	093000	9671160	5380	5380	5380	5380	0
719	20240624	092900	9671160	5380	5380	5380	5380	421
720	20240624	092800	7406180	5380	5380	5380	5380	1
721	20240624	092700	7400800	5380	5220	5380	5220	512
722	20240624	092600	4711280	5210	5170	5210	5170	398
723	20240624	092500	2641800	5200	5180	5200	5180	143
724	20240624	092400	1898280	5180	5180	5180	5180	13
725	20240624	092300	1830940	5190	5190	5190	5190	1
726	20240624	092200	1825750	5190	5190	5190	5190	3
727	20240624	092100	1810180	5200	5200	5200	5200	0
728	20240624	092000	1810180	5200	5200	5200	5200	0
729	20240624	091900	1810180	5200	5200	5200	5200	0
730	20240624	091800	1810180	5200	5200	5200	5200	2
731	20240624	091700	1799780	5200	5210	5210	5200	40
732	20240624	091600	1591660	5220	5220	5220	5220	50
733	20240624	091500	1330660	5220	5220	5220	5220	2
734	20240624	091400	1320220	5220	5220	5220	5220	0
735	20240624	091300	1320220	5220	5220	5220	5220	59
736	20240624	091200	1012240	5220	5220	5220	5220	0
737	20240624	091100	1012240	5220	5220	5220	5220	0
738	20240624	091000	1012240	5220	5220	5220	5220	5
739	20240624	090900	986140	5220	5220	5220	5220	0
740	20240624	090800	986140	5220	5220	5220	5220	13
741	20240624	090700	918280	5270	5270	5270	5270	0
742	20240624	090600	918280	5270	5270	5270	5270	0
743	20240624	090500	918280	5270	5270	5270	5270	0
744	20240624	090400	918280	5270	5270	5270	5270	1
745	20240624	090300	913010	5280	5230	5280	5220	10
746	20240624	090200	860730	5280	5300	5300	5280	11
747	20240624	090100	802500	5350	5350	5350	5350	0
748	20240624	090000	802500	5350	5350	5350	5350	150