KissMeData/148250/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202700	23187215	4050	4050	4050	4050	171
3	20240624	202600	23187215	4050	4050	4050	4050	0
4	20240624	202500	23187215	4050	4050	4050	4050	0
5	20240624	202400	23187215	4050	4050	4050	4050	0
6	20240624	202300	23187215	4050	4050	4050	4050	0
7	20240624	202200	23187215	4050	4050	4050	4050	0
8	20240624	202100	23187215	4050	4050	4050	4050	0
9	20240624	202000	23187215	4050	4050	4050	4050	0
10	20240624	201900	23187215	4050	4050	4050	4050	0
11	20240624	201800	23187215	4050	4050	4050	4050	0
12	20240624	201700	23187215	4050	4050	4050	4050	0
13	20240624	201600	23187215	4050	4050	4050	4050	0
14	20240624	201500	23187215	4050	4050	4050	4050	0
15	20240624	201400	23187215	4050	4050	4050	4050	0
16	20240624	201300	23187215	4050	4050	4050	4050	0
17	20240624	201200	23187215	4050	4050	4050	4050	0
18	20240624	201100	23187215	4050	4050	4050	4050	0
19	20240624	201000	23187215	4050	4050	4050	4050	0
20	20240624	200900	23187215	4050	4050	4050	4050	0
21	20240624	200800	23187215	4050	4050	4050	4050	0
22	20240624	200700	23187215	4050	4050	4050	4050	0
23	20240624	200600	23187215	4050	4050	4050	4050	0
24	20240624	200500	23187215	4050	4050	4050	4050	0
25	20240624	200400	23187215	4050	4050	4050	4050	0
26	20240624	200300	23187215	4050	4050	4050	4050	0
27	20240624	200200	23187215	4050	4050	4050	4050	0
28	20240624	200100	23187215	4050	4050	4050	4050	0
29	20240624	200000	23187215	4050	4050	4050	4050	0
30	20240624	195900	23187215	4050	4050	4050	4050	0
31	20240624	195800	23187215	4050	4050	4050	4050	0
32	20240624	195700	23187215	4050	4050	4050	4050	171
33	20240624	195600	23187215	4050	4050	4050	4050	0
34	20240624	195500	23187215	4050	4050	4050	4050	0
35	20240624	195400	23187215	4050	4050	4050	4050	0
36	20240624	195300	23187215	4050	4050	4050	4050	0
37	20240624	195200	23187215	4050	4050	4050	4050	0
38	20240624	195100	23187215	4050	4050	4050	4050	0
39	20240624	195000	23187215	4050	4050	4050	4050	0
40	20240624	194900	23187215	4050	4050	4050	4050	0
41	20240624	194800	23187215	4050	4050	4050	4050	0
42	20240624	194700	23187215	4050	4050	4050	4050	0
43	20240624	194600	23187215	4050	4050	4050	4050	0
44	20240624	194500	23187215	4050	4050	4050	4050	0
45	20240624	194400	23187215	4050	4050	4050	4050	0
46	20240624	194300	23187215	4050	4050	4050	4050	0
47	20240624	194200	23187215	4050	4050	4050	4050	0
48	20240624	194100	23187215	4050	4050	4050	4050	0
49	20240624	194000	23187215	4050	4050	4050	4050	0
50	20240624	193900	23187215	4050	4050	4050	4050	0
51	20240624	193800	23187215	4050	4050	4050	4050	0
52	20240624	193700	23187215	4050	4050	4050	4050	0
53	20240624	193600	23187215	4050	4050	4050	4050	0
54	20240624	193500	23187215	4050	4050	4050	4050	0
55	20240624	193400	23187215	4050	4050	4050	4050	0
56	20240624	193300	23187215	4050	4050	4050	4050	0
57	20240624	193200	23187215	4050	4050	4050	4050	0
58	20240624	193100	23187215	4050	4050	4050	4050	0
59	20240624	193000	23187215	4050	4050	4050	4050	0
60	20240624	192900	23187215	4050	4050	4050	4050	0
61	20240624	192800	23187215	4050	4050	4050	4050	0
62	20240624	192700	23187215	4050	4050	4050	4050	171
63	20240624	192600	23187215	4050	4050	4050	4050	0
64	20240624	192500	23187215	4050	4050	4050	4050	0
65	20240624	192400	23187215	4050	4050	4050	4050	0
66	20240624	192300	23187215	4050	4050	4050	4050	0
67	20240624	192200	23187215	4050	4050	4050	4050	0
68	20240624	192100	23187215	4050	4050	4050	4050	0
69	20240624	192000	23187215	4050	4050	4050	4050	0
70	20240624	191900	23187215	4050	4050	4050	4050	0
71	20240624	191800	23187215	4050	4050	4050	4050	0
72	20240624	191700	23187215	4050	4050	4050	4050	0
73	20240624	191600	23187215	4050	4050	4050	4050	0
74	20240624	191500	23187215	4050	4050	4050	4050	0
75	20240624	191400	23187215	4050	4050	4050	4050	0
76	20240624	191300	23187215	4050	4050	4050	4050	0
77	20240624	191200	23187215	4050	4050	4050	4050	0
78	20240624	191100	23187215	4050	4050	4050	4050	0
79	20240624	191000	23187215	4050	4050	4050	4050	0
80	20240624	190900	23187215	4050	4050	4050	4050	0
81	20240624	190800	23187215	4050	4050	4050	4050	0
82	20240624	190700	23187215	4050	4050	4050	4050	0
83	20240624	190600	23187215	4050	4050	4050	4050	0
84	20240624	190500	23187215	4050	4050	4050	4050	0
85	20240624	190400	23187215	4050	4050	4050	4050	0
86	20240624	190300	23187215	4050	4050	4050	4050	0
87	20240624	190200	23187215	4050	4050	4050	4050	0
88	20240624	190100	23187215	4050	4050	4050	4050	0
89	20240624	190000	23187215	4050	4050	4050	4050	0
90	20240624	185900	23187215	4050	4050	4050	4050	0
91	20240624	185800	23187215	4050	4050	4050	4050	0
92	20240624	185700	23187215	4050	4050	4050	4050	171
93	20240624	185600	23187215	4050	4050	4050	4050	0
94	20240624	185500	23187215	4050	4050	4050	4050	0
95	20240624	185400	23187215	4050	4050	4050	4050	0
96	20240624	185300	23187215	4050	4050	4050	4050	0
97	20240624	185200	23187215	4050	4050	4050	4050	0
98	20240624	185100	23187215	4050	4050	4050	4050	0
99	20240624	185000	23187215	4050	4050	4050	4050	0
100	20240624	184900	23187215	4050	4050	4050	4050	0
101	20240624	184800	23187215	4050	4050	4050	4050	0
102	20240624	184700	23187215	4050	4050	4050	4050	0
103	20240624	184600	23187215	4050	4050	4050	4050	0
104	20240624	184500	23187215	4050	4050	4050	4050	0
105	20240624	184400	23187215	4050	4050	4050	4050	0
106	20240624	184300	23187215	4050	4050	4050	4050	0
107	20240624	184200	23187215	4050	4050	4050	4050	0
108	20240624	184100	23187215	4050	4050	4050	4050	0
109	20240624	184000	23187215	4050	4050	4050	4050	0
110	20240624	183900	23187215	4050	4050	4050	4050	0
111	20240624	183800	23187215	4050	4050	4050	4050	0
112	20240624	183700	23187215	4050	4050	4050	4050	0
113	20240624	183600	23187215	4050	4050	4050	4050	0
114	20240624	183500	23187215	4050	4050	4050	4050	0
115	20240624	183400	23187215	4050	4050	4050	4050	0
116	20240624	183300	23187215	4050	4050	4050	4050	0
117	20240624	183200	23187215	4050	4050	4050	4050	0
118	20240624	183100	23187215	4050	4050	4050	4050	0
119	20240624	183000	23187215	4050	4050	4050	4050	0
120	20240624	182900	23187215	4050	4050	4050	4050	0
121	20240624	182800	23187215	4050	4050	4050	4050	0
122	20240624	182700	23187215	4050	4050	4050	4050	171
123	20240624	182600	23187215	4050	4050	4050	4050	0
124	20240624	182500	23187215	4050	4050	4050	4050	0
125	20240624	182400	23187215	4050	4050	4050	4050	0
126	20240624	182300	23187215	4050	4050	4050	4050	0
127	20240624	182200	23187215	4050	4050	4050	4050	0
128	20240624	182100	23187215	4050	4050	4050	4050	0
129	20240624	182000	23187215	4050	4050	4050	4050	0
130	20240624	181900	23187215	4050	4050	4050	4050	0
131	20240624	181800	23187215	4050	4050	4050	4050	0
132	20240624	181700	23187215	4050	4050	4050	4050	0
133	20240624	181600	23187215	4050	4050	4050	4050	0
134	20240624	181500	23187215	4050	4050	4050	4050	0
135	20240624	181400	23187215	4050	4050	4050	4050	0
136	20240624	181300	23187215	4050	4050	4050	4050	0
137	20240624	181200	23187215	4050	4050	4050	4050	0
138	20240624	181100	23187215	4050	4050	4050	4050	0
139	20240624	181000	23187215	4050	4050	4050	4050	0
140	20240624	180900	23187215	4050	4050	4050	4050	0
141	20240624	180800	23187215	4050	4050	4050	4050	0
142	20240624	180700	23187215	4050	4050	4050	4050	0
143	20240624	180600	23187215	4050	4050	4050	4050	0
144	20240624	180500	23187215	4050	4050	4050	4050	0
145	20240624	180400	23187215	4050	4050	4050	4050	0
146	20240624	180300	23187215	4050	4050	4050	4050	0
147	20240624	180200	23187215	4050	4050	4050	4050	0
148	20240624	180100	23187215	4050	4050	4050	4050	0
149	20240624	180000	23187215	4050	4050	4050	4050	0
150	20240624	175900	23187215	4050	4050	4050	4050	0
151	20240624	175800	23187215	4050	4050	4050	4050	0
152	20240624	175700	23187215	4050	4050	4050	4050	171
153	20240624	175600	23187215	4050	4050	4050	4050	0
154	20240624	175500	23187215	4050	4050	4050	4050	0
155	20240624	175400	23187215	4050	4050	4050	4050	0
156	20240624	175300	23187215	4050	4050	4050	4050	0
157	20240624	175200	23187215	4050	4050	4050	4050	0
158	20240624	175100	23187215	4050	4050	4050	4050	0
159	20240624	175000	23187215	4050	4050	4050	4050	0
160	20240624	174900	23187215	4050	4050	4050	4050	0
161	20240624	174800	23187215	4050	4050	4050	4050	0
162	20240624	174700	23187215	4050	4050	4050	4050	0
163	20240624	174600	23187215	4050	4050	4050	4050	0
164	20240624	174500	23187215	4050	4050	4050	4050	0
165	20240624	174400	23187215	4050	4050	4050	4050	0
166	20240624	174300	23187215	4050	4050	4050	4050	0
167	20240624	174200	23187215	4050	4050	4050	4050	0
168	20240624	174100	23187215	4050	4050	4050	4050	0
169	20240624	174000	23187215	4050	4050	4050	4050	0
170	20240624	173900	23187215	4050	4050	4050	4050	0
171	20240624	173800	23187215	4050	4050	4050	4050	0
172	20240624	173700	23187215	4050	4050	4050	4050	0
173	20240624	173600	23187215	4050	4050	4050	4050	0
174	20240624	173500	23187215	4050	4050	4050	4050	0
175	20240624	173400	23187215	4050	4050	4050	4050	0
176	20240624	173300	23187215	4050	4050	4050	4050	0
177	20240624	173200	23187215	4050	4050	4050	4050	0
178	20240624	173100	23187215	4050	4050	4050	4050	0
179	20240624	173000	23187215	4050	4050	4050	4050	0
180	20240624	172900	23187215	4050	4050	4050	4050	0
181	20240624	172800	23187215	4050	4050	4050	4050	0
182	20240624	172700	23187215	4050	4050	4050	4050	171
183	20240624	172600	23187215	4050	4050	4050	4050	0
184	20240624	172500	23187215	4050	4050	4050	4050	0
185	20240624	172400	23187215	4050	4050	4050	4050	0
186	20240624	172300	23187215	4050	4050	4050	4050	0
187	20240624	172200	23187215	4050	4050	4050	4050	0
188	20240624	172100	23187215	4050	4050	4050	4050	0
189	20240624	172000	23187215	4050	4050	4050	4050	0
190	20240624	171900	23187215	4050	4050	4050	4050	0
191	20240624	171800	23187215	4050	4050	4050	4050	0
192	20240624	171700	23187215	4050	4050	4050	4050	0
193	20240624	171600	23187215	4050	4050	4050	4050	0
194	20240624	171500	23187215	4050	4050	4050	4050	0
195	20240624	171400	23187215	4050	4050	4050	4050	0
196	20240624	171300	23187215	4050	4050	4050	4050	0
197	20240624	171200	23187215	4050	4050	4050	4050	0
198	20240624	171100	23187215	4050	4050	4050	4050	0
199	20240624	171000	23187215	4050	4050	4050	4050	0
200	20240624	170900	23187215	4050	4050	4050	4050	0
201	20240624	170800	23187215	4050	4050	4050	4050	0
202	20240624	170700	23187215	4050	4050	4050	4050	0
203	20240624	170600	23187215	4050	4050	4050	4050	0
204	20240624	170500	23187215	4050	4050	4050	4050	0
205	20240624	170400	23187215	4050	4050	4050	4050	0
206	20240624	170300	23187215	4050	4050	4050	4050	0
207	20240624	170200	23187215	4050	4050	4050	4050	0
208	20240624	170100	23187215	4050	4050	4050	4050	0
209	20240624	170000	23187215	4050	4050	4050	4050	0
210	20240624	165900	23187215	4050	4050	4050	4050	0
211	20240624	165800	23187215	4050	4050	4050	4050	0
212	20240624	165700	23187215	4050	4050	4050	4050	171
213	20240624	165600	23187215	4050	4050	4050	4050	0
214	20240624	165500	23187215	4050	4050	4050	4050	0
215	20240624	165400	23187215	4050	4050	4050	4050	0
216	20240624	165300	23187215	4050	4050	4050	4050	0
217	20240624	165200	23187215	4050	4050	4050	4050	0
218	20240624	165100	23187215	4050	4050	4050	4050	0
219	20240624	165000	23187215	4050	4050	4050	4050	0
220	20240624	164900	23187215	4050	4050	4050	4050	0
221	20240624	164800	23187215	4050	4050	4050	4050	0
222	20240624	164700	23187215	4050	4050	4050	4050	0
223	20240624	164600	23187215	4050	4050	4050	4050	0
224	20240624	164500	23187215	4050	4050	4050	4050	0
225	20240624	164400	23187215	4050	4050	4050	4050	0
226	20240624	164300	23187215	4050	4050	4050	4050	0
227	20240624	164200	23187215	4050	4050	4050	4050	0
228	20240624	164100	23187215	4050	4050	4050	4050	0
229	20240624	164000	23187215	4050	4050	4050	4050	0
230	20240624	163900	23187215	4050	4050	4050	4050	0
231	20240624	163800	23187215	4050	4050	4050	4050	0
232	20240624	163700	23187215	4050	4050	4050	4050	0
233	20240624	163600	23187215	4050	4050	4050	4050	0
234	20240624	163500	23187215	4050	4050	4050	4050	0
235	20240624	163400	23187215	4050	4050	4050	4050	0
236	20240624	163300	23187215	4050	4050	4050	4050	0
237	20240624	163200	23187215	4050	4050	4050	4050	0
238	20240624	163100	23187215	4050	4050	4050	4050	0
239	20240624	163000	23187215	4050	4050	4050	4050	0
240	20240624	162900	23187215	4050	4050	4050	4050	0
241	20240624	162800	23187215	4050	4050	4050	4050	0
242	20240624	162700	23187215	4050	4050	4050	4050	171
243	20240624	162600	23187215	4050	4050	4050	4050	0
244	20240624	162500	23187215	4050	4050	4050	4050	0
245	20240624	162400	23187215	4050	4050	4050	4050	0
246	20240624	162300	23187215	4050	4050	4050	4050	0
247	20240624	162200	23187215	4050	4050	4050	4050	0
248	20240624	162100	23187215	4050	4050	4050	4050	0
249	20240624	162000	23187215	4050	4050	4050	4050	0
250	20240624	161900	23187215	4050	4050	4050	4050	0
251	20240624	161800	23187215	4050	4050	4050	4050	0
252	20240624	161700	23187215	4050	4050	4050	4050	0
253	20240624	161600	23187215	4050	4050	4050	4050	0
254	20240624	161500	23187215	4050	4050	4050	4050	0
255	20240624	161400	23187215	4050	4050	4050	4050	0
256	20240624	161300	23187215	4050	4050	4050	4050	0
257	20240624	161200	23187215	4050	4050	4050	4050	0
258	20240624	161100	23187215	4050	4050	4050	4050	0
259	20240624	161000	23187215	4050	4050	4050	4050	0
260	20240624	160900	23187215	4050	4050	4050	4050	0
261	20240624	160800	23187215	4050	4050	4050	4050	0
262	20240624	160700	23187215	4050	4050	4050	4050	0
263	20240624	160600	23187215	4050	4050	4050	4050	0
264	20240624	160500	23187215	4050	4050	4050	4050	0
265	20240624	160400	23187215	4050	4050	4050	4050	0
266	20240624	160300	23187215	4050	4050	4050	4050	0
267	20240624	160200	23187215	4050	4050	4050	4050	0
268	20240624	160100	23187215	4050	4050	4050	4050	0
269	20240624	160000	23187215	4050	4050	4050	4050	0
270	20240624	155900	23187215	4050	4050	4050	4050	0
271	20240624	155800	23187215	4050	4050	4050	4050	0
272	20240624	155700	23187215	4050	4050	4050	4050	171
273	20240624	155600	23187215	4050	4050	4050	4050	0
274	20240624	155500	23187215	4050	4050	4050	4050	0
275	20240624	155400	23187215	4050	4050	4050	4050	0
276	20240624	155300	23187215	4050	4050	4050	4050	0
277	20240624	155200	23187215	4050	4050	4050	4050	0
278	20240624	155100	23187215	4050	4050	4050	4050	0
279	20240624	155000	23187215	4050	4050	4050	4050	0
280	20240624	154900	23187215	4050	4050	4050	4050	0
281	20240624	154800	23187215	4050	4050	4050	4050	0
282	20240624	154700	23187215	4050	4050	4050	4050	0
283	20240624	154600	23187215	4050	4050	4050	4050	0
284	20240624	154500	23187215	4050	4050	4050	4050	0
285	20240624	154400	23187215	4050	4050	4050	4050	0
286	20240624	154300	23187215	4050	4050	4050	4050	0
287	20240624	154200	23187215	4050	4050	4050	4050	0
288	20240624	154100	23187215	4050	4050	4050	4050	0
289	20240624	154000	23187215	4050	4050	4050	4050	0
290	20240624	153900	23187215	4050	4050	4050	4050	0
291	20240624	153800	23187215	4050	4050	4050	4050	0
292	20240624	153700	23187215	4050	4050	4050	4050	0
293	20240624	153600	23187215	4050	4050	4050	4050	0
294	20240624	153500	23187215	4050	4050	4050	4050	0
295	20240624	153400	23187215	4050	4050	4050	4050	0
296	20240624	153300	23187215	4050	4050	4050	4050	0
297	20240624	153200	23187215	4050	4050	4050	4050	0
298	20240624	153100	23187215	4050	4050	4050	4050	0
299	20240624	153000	23187215	4050	4050	4050	4050	171
300	20240624	152900	22494665	4050	4050	4050	4050	0
301	20240624	152800	22494665	4050	4050	4050	4050	0
302	20240624	152700	22494665	4050	4050	4050	4050	0
303	20240624	152600	22494665	4050	4050	4050	4050	0
304	20240624	152500	22494665	4050	4050	4050	4050	0
305	20240624	152400	22494665	4050	4050	4050	4050	0
306	20240624	152300	22494665	4050	4050	4050	4050	0
307	20240624	152200	22494665	4050	4050	4050	4050	0
308	20240624	152100	22494665	4050	4050	4050	4050	0
309	20240624	152000	22494665	4050	4050	4050	4050	0
310	20240624	151900	22494665	4050	4045	4050	4045	20
311	20240624	151800	22413755	4045	4045	4045	4045	0
312	20240624	151700	22413755	4045	4045	4045	4045	2
313	20240624	151600	22405665	4035	4035	4035	4035	1
314	20240624	151500	22401630	4020	4020	4020	4020	1
315	20240624	151400	22397610	4050	4050	4050	4050	0
316	20240624	151300	22397610	4050	4050	4050	4050	0
317	20240624	151200	22397610	4050	4050	4050	4050	0
318	20240624	151100	22397610	4050	4050	4050	4050	0
319	20240624	151000	22397610	4050	4050	4050	4050	0
320	20240624	150900	22397610	4050	4050	4050	4050	0
321	20240624	150800	22397610	4050	4050	4050	4050	0
322	20240624	150700	22397610	4050	4045	4050	4045	50
323	20240624	150600	22195160	4050	4050	4050	4050	0
324	20240624	150500	22195160	4050	4050	4050	4050	0
325	20240624	150400	22195160	4050	4050	4050	4050	0
326	20240624	150300	22195160	4050	4050	4050	4050	0
327	20240624	150200	22195160	4050	4050	4050	4050	0
328	20240624	150100	22195160	4050	4050	4050	4050	0
329	20240624	150000	22195160	4050	4050	4050	4050	0
330	20240624	145900	22195160	4050	4050	4050	4050	0
331	20240624	145800	22195160	4050	4050	4050	4050	0
332	20240624	145700	22195160	4050	4050	4050	4050	0
333	20240624	145600	22195160	4050	4050	4050	4050	0
334	20240624	145500	22195160	4050	4050	4050	4050	0
335	20240624	145400	22195160	4050	4050	4050	4050	0
336	20240624	145300	22195160	4050	4050	4050	4050	0
337	20240624	145200	22195160	4050	4050	4050	4050	0
338	20240624	145100	22195160	4050	4050	4050	4050	0
339	20240624	145000	22195160	4050	4050	4050	4050	0
340	20240624	144900	22195160	4050	4050	4050	4050	0
341	20240624	144800	22195160	4050	4050	4050	4050	0
342	20240624	144700	22195160	4050	4050	4050	4050	0
343	20240624	144600	22195160	4050	4050	4050	4050	0
344	20240624	144500	22195160	4050	4050	4050	4050	0
345	20240624	144400	22195160	4050	4050	4050	4050	0
346	20240624	144300	22195160	4050	4050	4050	4050	0
347	20240624	144200	22195160	4050	4050	4050	4050	0
348	20240624	144100	22195160	4050	4050	4050	4050	0
349	20240624	144000	22195160	4050	4050	4050	4050	0
350	20240624	143900	22195160	4050	4050	4050	4050	0
351	20240624	143800	22195160	4050	4050	4050	4050	0
352	20240624	143700	22195160	4050	4050	4050	4050	0
353	20240624	143600	22195160	4050	4050	4050	4050	0
354	20240624	143500	22195160	4050	4050	4050	4050	0
355	20240624	143400	22195160	4050	4050	4050	4050	0
356	20240624	143300	22195160	4050	4050	4050	4050	0
357	20240624	143200	22195160	4050	4050	4050	4050	0
358	20240624	143100	22195160	4050	4050	4050	4050	0
359	20240624	143000	22195160	4050	4050	4050	4050	0
360	20240624	142900	22195160	4050	4050	4050	4050	0
361	20240624	142800	22195160	4050	4050	4050	4050	0
362	20240624	142700	22195160	4050	4050	4050	4050	0
363	20240624	142600	22195160	4050	4050	4050	4050	0
364	20240624	142500	22195160	4050	4050	4050	4050	0
365	20240624	142400	22195160	4050	4050	4050	4050	0
366	20240624	142300	22195160	4050	4050	4050	4050	0
367	20240624	142200	22195160	4050	4050	4050	4050	0
368	20240624	142100	22195160	4050	4050	4050	4050	0
369	20240624	142000	22195160	4050	4050	4050	4050	0
370	20240624	141900	22195160	4050	4050	4050	4050	0
371	20240624	141800	22195160	4050	4050	4050	4050	0
372	20240624	141700	22195160	4050	4050	4050	4050	0
373	20240624	141600	22195160	4050	4050	4050	4050	0
374	20240624	141500	22195160	4050	4050	4050	4050	0
375	20240624	141400	22195160	4050	4050	4050	4050	0
376	20240624	141300	22195160	4050	4050	4050	4050	0
377	20240624	141200	22195160	4050	4050	4050	4050	0
378	20240624	141100	22195160	4050	4045	4050	4045	30
379	20240624	141000	22073720	4050	4035	4050	4035	600
380	20240624	140900	19645195	4040	4040	4040	4040	0
381	20240624	140800	19645195	4040	4040	4040	4040	0
382	20240624	140700	19645195	4040	4040	4040	4040	0
383	20240624	140600	19645195	4040	4040	4040	4040	0
384	20240624	140500	19645195	4040	4040	4040	4040	0
385	20240624	140400	19645195	4040	4040	4040	4040	0
386	20240624	140300	19645195	4040	4040	4040	4040	0
387	20240624	140200	19645195	4040	4040	4040	4040	0
388	20240624	140100	19645195	4040	4040	4040	4040	0
389	20240624	140000	19645195	4040	4040	4040	4040	0
390	20240624	135900	19645195	4040	4040	4040	4040	0
391	20240624	135800	19645195	4040	4040	4040	4040	0
392	20240624	135700	19645195	4040	4040	4040	4040	0
393	20240624	135600	19645195	4040	4035	4040	4035	10
394	20240624	135500	19604840	4035	4035	4035	4035	0
395	20240624	135400	19604840	4035	4035	4035	4035	0
396	20240624	135300	19604840	4035	4035	4035	4035	0
397	20240624	135200	19604840	4035	4035	4035	4035	1
398	20240624	135100	19600805	3990	3990	3990	3990	0
399	20240624	135000	19600805	3990	3990	3990	3990	0
400	20240624	134900	19600805	3990	3990	3990	3990	1
401	20240624	134800	19596815	4035	4035	4035	4035	0
402	20240624	134700	19596815	4035	4035	4035	4035	0
403	20240624	134600	19596815	4035	4035	4035	4035	0
404	20240624	134500	19596815	4035	4035	4035	4035	0
405	20240624	134400	19596815	4035	4035	4035	4035	0
406	20240624	134300	19596815	4035	4035	4035	4035	0
407	20240624	134200	19596815	4035	4035	4035	4035	0
408	20240624	134100	19596815	4035	4035	4035	4035	0
409	20240624	134000	19596815	4035	4035	4035	4035	0
410	20240624	133900	19596815	4035	4035	4035	4035	0
411	20240624	133800	19596815	4035	4035	4035	4035	57
412	20240624	133700	19366820	4035	4035	4035	4035	0
413	20240624	133600	19366820	4035	4035	4035	4035	0
414	20240624	133500	19366820	4035	4035	4035	4035	0
415	20240624	133400	19366820	4035	4035	4035	4035	0
416	20240624	133300	19366820	4035	4035	4035	4035	0
417	20240624	133200	19366820	4035	4035	4035	4035	0
418	20240624	133100	19366820	4035	4035	4035	4035	2
419	20240624	133000	19358750	4030	4010	4030	4010	3
420	20240624	132900	19346690	3940	3940	3940	3940	0
421	20240624	132800	19346690	3940	3990	3990	3940	15
422	20240624	132700	19286970	3995	3995	3995	3995	0
423	20240624	132600	19286970	3995	3995	3995	3995	0
424	20240624	132500	19286970	3995	3995	3995	3995	0
425	20240624	132400	19286970	3995	3995	3995	3995	0
426	20240624	132300	19286970	3995	3995	3995	3995	0
427	20240624	132200	19286970	3995	3995	3995	3995	0
428	20240624	132100	19286970	3995	3995	3995	3995	0
429	20240624	132000	19286970	3995	3995	3995	3995	0
430	20240624	131900	19286970	3995	3995	3995	3995	13
431	20240624	131800	19235035	4000	4000	4000	4000	1
432	20240624	131700	19231035	4000	4000	4000	4000	0
433	20240624	131600	19231035	4000	4000	4000	4000	0
434	20240624	131500	19231035	4000	4000	4000	4000	0
435	20240624	131400	19231035	4000	4000	4000	4000	0
436	20240624	131300	19231035	4000	4000	4000	4000	0
437	20240624	131200	19231035	4000	4000	4000	4000	0
438	20240624	131100	19231035	4000	4000	4000	4000	0
439	20240624	131000	19231035	4000	4000	4000	4000	0
440	20240624	130900	19231035	4000	4000	4000	4000	0
441	20240624	130800	19231035	4000	4000	4000	4000	0
442	20240624	130700	19231035	4000	4000	4000	4000	0
443	20240624	130600	19231035	4000	4000	4000	4000	0
444	20240624	130500	19231035	4000	4000	4000	4000	1
445	20240624	130400	19227035	4005	4005	4005	4005	0
446	20240624	130300	19227035	4005	4005	4005	4005	1
447	20240624	130200	19223030	4005	4005	4005	4005	0
448	20240624	130100	19223030	4005	4005	4005	4005	0
449	20240624	130000	19223030	4005	4005	4005	4005	0
450	20240624	125900	19223030	4005	4005	4005	4005	0
451	20240624	125800	19223030	4005	4005	4005	4005	0
452	20240624	125700	19223030	4005	4005	4005	4005	0
453	20240624	125600	19223030	4005	4005	4005	4005	0
454	20240624	125500	19223030	4005	4005	4005	4005	0
455	20240624	125400	19223030	4005	4005	4005	4005	0
456	20240624	125300	19223030	4005	4005	4005	4005	0
457	20240624	125200	19223030	4005	4005	4005	4005	0
458	20240624	125100	19223030	4005	4005	4005	4005	0
459	20240624	125000	19223030	4005	4005	4005	4005	0
460	20240624	124900	19223030	4005	4005	4005	4005	1
461	20240624	124800	19219025	4005	4005	4005	4005	0
462	20240624	124700	19219025	4005	4005	4005	4005	0
463	20240624	124600	19219025	4005	4005	4005	4005	10
464	20240624	124500	19178975	4005	4005	4005	4005	0
465	20240624	124400	19178975	4005	4005	4005	4005	0
466	20240624	124300	19178975	4005	4005	4005	4005	0
467	20240624	124200	19178975	4005	4005	4005	4005	0
468	20240624	124100	19178975	4005	4005	4005	4005	0
469	20240624	124000	19178975	4005	4005	4005	4005	11
470	20240624	123900	19134920	4005	4005	4005	4005	0
471	20240624	123800	19134920	4005	4005	4005	4005	0
472	20240624	123700	19134920	4005	4005	4005	4005	1
473	20240624	123600	19130915	4005	4005	4005	4005	16
474	20240624	123500	19066835	4005	4005	4005	4005	11
475	20240624	123400	19022780	4005	4005	4005	4005	0
476	20240624	123300	19022780	4005	4005	4005	4005	50
477	20240624	123200	18822530	4005	4005	4005	4005	0
478	20240624	123100	18822530	4005	4000	4005	4000	50
479	20240624	123000	18622330	4005	4000	4005	4000	10
480	20240624	122900	18582325	4000	4000	4000	4000	1
481	20240624	122800	18578325	4000	4000	4000	4000	0
482	20240624	122700	18578325	4000	4000	4000	4000	0
483	20240624	122600	18578325	4000	4000	4000	4000	0
484	20240624	122500	18578325	4000	4000	4000	4000	0
485	20240624	122400	18578325	4000	4000	4000	4000	0
486	20240624	122300	18578325	4000	4000	4000	4000	0
487	20240624	122200	18578325	4000	4000	4000	4000	0
488	20240624	122100	18578325	4000	4000	4000	4000	0
489	20240624	122000	18578325	4000	4000	4000	4000	0
490	20240624	121900	18578325	4000	4000	4000	4000	0
491	20240624	121800	18578325	4000	4000	4000	4000	0
492	20240624	121700	18578325	4000	4000	4000	4000	0
493	20240624	121600	18578325	4000	4000	4000	4000	0
494	20240624	121500	18578325	4000	4000	4000	4000	0
495	20240624	121400	18578325	4000	4000	4000	4000	0
496	20240624	121300	18578325	4000	4000	4000	4000	0
497	20240624	121200	18578325	4000	4000	4000	4000	0
498	20240624	121100	18578325	4000	4000	4000	4000	0
499	20240624	121000	18578325	4000	4000	4000	4000	0
500	20240624	120900	18578325	4000	4000	4000	4000	0
501	20240624	120800	18578325	4000	4000	4000	4000	0
502	20240624	120700	18578325	4000	4000	4000	4000	0
503	20240624	120600	18578325	4000	4000	4000	4000	0
504	20240624	120500	18578325	4000	4000	4000	4000	0
505	20240624	120400	18578325	4000	4000	4000	4000	0
506	20240624	120300	18578325	4000	4000	4000	4000	0
507	20240624	120200	18578325	4000	4000	4000	4000	0
508	20240624	120100	18578325	4000	4000	4000	4000	0
509	20240624	120000	18578325	4000	4000	4000	4000	0
510	20240624	115900	18578325	4000	4000	4000	4000	0
511	20240624	115800	18578325	4000	4000	4000	4000	0
512	20240624	115700	18578325	4000	4000	4000	4000	0
513	20240624	115600	18578325	4000	4000	4000	4000	0
514	20240624	115500	18578325	4000	4000	4000	4000	0
515	20240624	115400	18578325	4000	4000	4000	4000	0
516	20240624	115300	18578325	4000	4000	4000	4000	0
517	20240624	115200	18578325	4000	4000	4000	4000	10
518	20240624	115100	18538325	4000	4000	4000	4000	0
519	20240624	115000	18538325	4000	4000	4000	4000	0
520	20240624	114900	18538325	4000	4000	4000	4000	0
521	20240624	114800	18538325	4000	4000	4000	4000	0
522	20240624	114700	18538325	4000	4000	4000	4000	0
523	20240624	114600	18538325	4000	4000	4000	4000	0
524	20240624	114500	18538325	4000	4000	4000	4000	100
525	20240624	114400	18138325	4005	4005	4005	4005	0
526	20240624	114300	18138325	4005	4005	4005	4005	20
527	20240624	114200	18058225	4015	4015	4015	4015	0
528	20240624	114100	18058225	4015	4015	4015	4015	0
529	20240624	114000	18058225	4015	4015	4015	4015	1
530	20240624	113900	18054210	3915	3960	3960	3915	500
531	20240624	113800	16085450	4050	4050	4050	4050	0
532	20240624	113700	16085450	4050	4050	4050	4050	1
533	20240624	113600	16081400	3955	3955	3955	3955	0
534	20240624	113500	16081400	3955	4015	4015	3955	500
535	20240624	113400	14096715	4055	4055	4055	4055	0
536	20240624	113300	14096715	4055	4055	4055	4055	0
537	20240624	113200	14096715	4055	4055	4055	4055	0
538	20240624	113100	14096715	4055	4050	4055	4050	10
539	20240624	113000	14056180	4055	4055	4055	4055	0
540	20240624	112900	14056180	4055	4055	4055	4055	0
541	20240624	112800	14056180	4055	4055	4055	4055	0
542	20240624	112700	14056180	4055	4055	4055	4055	0
543	20240624	112600	14056180	4055	4055	4055	4055	0
544	20240624	112500	14056180	4055	4055	4055	4055	0
545	20240624	112400	14056180	4055	4050	4055	4050	10
546	20240624	112300	14015670	4010	4010	4010	4010	0
547	20240624	112200	14015670	4010	4010	4010	4010	0
548	20240624	112100	14015670	4010	4010	4010	4010	0
549	20240624	112000	14015670	4010	4010	4010	4010	0
550	20240624	111900	14015670	4010	4010	4010	4010	0
551	20240624	111800	14015670	4010	4010	4010	4010	0
552	20240624	111700	14015670	4010	4065	4065	4010	98
553	20240624	111600	13622100	4010	4010	4010	4010	0
554	20240624	111500	13622100	4010	4015	4015	4010	900
555	20240624	111400	10012350	4010	4010	4010	4010	0
556	20240624	111300	10012350	4010	4010	4010	4010	0
557	20240624	111200	10012350	4010	4040	4040	4010	620
558	20240624	111100	7515395	4040	4040	4040	4040	0
559	20240624	111000	7515395	4040	4040	4040	4040	0
560	20240624	110900	7515395	4040	4040	4040	4040	2
561	20240624	110800	7507315	4040	4040	4040	4040	0
562	20240624	110700	7507315	4040	4045	4045	4040	500
563	20240624	110600	5487310	4075	4075	4075	4075	0
564	20240624	110500	5487310	4075	4075	4075	4075	0
565	20240624	110400	5487310	4075	4075	4075	4075	0
566	20240624	110300	5487310	4075	4065	4075	4065	10
567	20240624	110200	5446600	4065	4065	4065	4065	0
568	20240624	110100	5446600	4065	4065	4065	4065	0
569	20240624	110000	5446600	4065	4065	4065	4065	0
570	20240624	105900	5446600	4065	4065	4065	4065	0
571	20240624	105800	5446600	4065	4065	4065	4065	0
572	20240624	105700	5446600	4065	4065	4065	4065	0
573	20240624	105600	5446600	4065	4065	4065	4065	0
574	20240624	105500	5446600	4065	4065	4065	4065	30
575	20240624	105400	5324650	4065	4065	4065	4065	0
576	20240624	105300	5324650	4065	4065	4065	4065	0
577	20240624	105200	5324650	4065	4060	4065	4060	500
578	20240624	105100	3292420	4060	4060	4060	4060	0
579	20240624	105000	3292420	4060	4060	4060	4060	0
580	20240624	104900	3292420	4060	4060	4060	4060	0
581	20240624	104800	3292420	4060	4060	4060	4060	0
582	20240624	104700	3292420	4060	4060	4060	4060	0
583	20240624	104600	3292420	4060	4060	4060	4060	0
584	20240624	104500	3292420	4060	4060	4060	4060	0
585	20240624	104400	3292420	4060	4060	4060	4060	0
586	20240624	104300	3292420	4060	4060	4060	4060	0
587	20240624	104200	3292420	4060	4060	4060	4060	0
588	20240624	104100	3292420	4060	4060	4060	4060	0
589	20240624	104000	3292420	4060	4060	4060	4060	0
590	20240624	103900	3292420	4060	4060	4060	4060	0
591	20240624	103800	3292420	4060	4060	4060	4060	0
592	20240624	103700	3292420	4060	4060	4060	4060	0
593	20240624	103600	3292420	4060	4060	4060	4060	0
594	20240624	103500	3292420	4060	4060	4060	4060	0
595	20240624	103400	3292420	4060	4060	4060	4060	0
596	20240624	103300	3292420	4060	4060	4060	4060	0
597	20240624	103200	3292420	4060	4060	4060	4060	0
598	20240624	103100	3292420	4060	4060	4060	4060	0
599	20240624	103000	3292420	4060	4060	4060	4060	0
600	20240624	102900	3292420	4060	4060	4060	4060	0
601	20240624	102800	3292420	4060	4060	4060	4060	0
602	20240624	102700	3292420	4060	4060	4060	4060	2
603	20240624	102600	3284300	4065	4065	4065	4065	0
604	20240624	102500	3284300	4065	4065	4065	4065	0
605	20240624	102400	3284300	4065	4065	4065	4065	0
606	20240624	102300	3284300	4065	4065	4065	4065	0
607	20240624	102200	3284300	4065	4065	4065	4065	0
608	20240624	102100	3284300	4065	4065	4065	4065	0
609	20240624	102000	3284300	4065	4065	4065	4065	0
610	20240624	101900	3284300	4065	4065	4065	4065	0
611	20240624	101800	3284300	4065	4065	4065	4065	0
612	20240624	101700	3284300	4065	4065	4065	4065	50
613	20240624	101600	3081050	4075	4075	4075	4075	0
614	20240624	101500	3081050	4075	4075	4075	4075	0
615	20240624	101400	3081050	4075	4075	4075	4075	0
616	20240624	101300	3081050	4075	4075	4075	4075	0
617	20240624	101200	3081050	4075	4075	4075	4075	0
618	20240624	101100	3081050	4075	4075	4075	4075	0
619	20240624	101000	3081050	4075	4075	4075	4075	0
620	20240624	100900	3081050	4075	4075	4075	4075	0
621	20240624	100800	3081050	4075	4075	4075	4075	0
622	20240624	100700	3081050	4075	4075	4075	4075	0
623	20240624	100600	3081050	4075	4075	4075	4075	0
624	20240624	100500	3081050	4075	4075	4075	4075	0
625	20240624	100400	3081050	4075	4075	4075	4075	0
626	20240624	100300	3081050	4075	4075	4075	4075	0
627	20240624	100200	3081050	4075	4075	4075	4075	0
628	20240624	100100	3081050	4075	4075	4075	4075	0
629	20240624	100000	3081050	4075	4075	4075	4075	0
630	20240624	095900	3081050	4075	4075	4075	4075	0
631	20240624	095800	3081050	4075	4075	4075	4075	0
632	20240624	095700	3081050	4075	4075	4075	4075	0
633	20240624	095600	3081050	4075	4075	4075	4075	0
634	20240624	095500	3081050	4075	4075	4075	4075	2
635	20240624	095400	3072900	4075	4075	4075	4075	3
636	20240624	095300	3060675	4080	4080	4080	4080	0
637	20240624	095200	3060675	4080	4080	4080	4080	0
638	20240624	095100	3060675	4080	4080	4080	4080	0
639	20240624	095000	3060675	4080	4080	4080	4080	0
640	20240624	094900	3060675	4080	4080	4080	4080	0
641	20240624	094800	3060675	4080	4080	4080	4080	0
642	20240624	094700	3060675	4080	4080	4080	4080	0
643	20240624	094600	3060675	4080	4080	4080	4080	0
644	20240624	094500	3060675	4080	4080	4080	4080	0
645	20240624	094400	3060675	4080	4080	4080	4080	0
646	20240624	094300	3060675	4080	4080	4080	4080	1
647	20240624	094200	3056595	4060	4060	4060	4060	0
648	20240624	094100	3056595	4060	4060	4060	4060	0
649	20240624	094000	3056595	4060	4060	4060	4060	0
650	20240624	093900	3056595	4060	4060	4060	4060	0
651	20240624	093800	3056595	4060	4060	4060	4060	0
652	20240624	093700	3056595	4060	4060	4060	4060	60
653	20240624	093600	2812995	4080	4080	4080	4080	0
654	20240624	093500	2812995	4080	4080	4080	4080	0
655	20240624	093400	2812995	4080	4080	4080	4080	0
656	20240624	093300	2812995	4080	4080	4080	4080	0
657	20240624	093200	2812995	4080	4080	4080	4080	0
658	20240624	093100	2812995	4080	4080	4080	4080	0
659	20240624	093000	2812995	4080	4080	4080	4080	0
660	20240624	092900	2812995	4080	4080	4080	4080	0
661	20240624	092800	2812995	4080	4080	4080	4080	10
662	20240624	092700	2772195	4060	4060	4060	4060	0
663	20240624	092600	2772195	4060	4060	4060	4060	0
664	20240624	092500	2772195	4060	4060	4060	4060	0
665	20240624	092400	2772195	4060	4060	4060	4060	0
666	20240624	092300	2772195	4060	4060	4060	4060	0
667	20240624	092200	2772195	4060	4060	4060	4060	0
668	20240624	092100	2772195	4060	4060	4060	4060	0
669	20240624	092000	2772195	4060	4060	4060	4060	0
670	20240624	091900	2772195	4060	4065	4065	4060	3
671	20240624	091800	2760010	4060	4060	4060	4060	3
672	20240624	091700	2747830	4070	4070	4070	4070	0
673	20240624	091600	2747830	4070	4070	4070	4070	1
674	20240624	091500	2743760	4060	4055	4060	4055	34
675	20240624	091400	2605785	4055	4055	4055	4055	0
676	20240624	091300	2605785	4055	4055	4055	4055	0
677	20240624	091200	2605785	4055	4055	4055	4055	0
678	20240624	091100	2605785	4055	4055	4055	4055	0
679	20240624	091000	2605785	4055	4055	4055	4055	0
680	20240624	090900	2605785	4055	4055	4055	4055	0
681	20240624	090800	2605785	4055	4055	4055	4055	0
682	20240624	090700	2605785	4055	4055	4055	4055	100
683	20240624	090600	2200285	4055	4055	4055	4055	0
684	20240624	090500	2200285	4055	4055	4055	4055	0
685	20240624	090400	2200285	4055	4030	4055	4030	5
686	20240624	090300	2180055	4010	4010	4010	4010	20
687	20240624	090200	2099855	4055	4030	4055	4030	100
688	20240624	090100	1695080	4045	4050	4055	4045	317
689	20240624	090000	410865	3955	3950	3955	3950	104