KissMeData/009680/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185400	125799020	8680	8680	8680	8680	228
3	20240624	185300	125799020	8680	8680	8680	8680	0
4	20240624	185200	125799020	8680	8680	8680	8680	0
5	20240624	185100	125799020	8680	8680	8680	8680	0
6	20240624	185000	125799020	8680	8680	8680	8680	0
7	20240624	184900	125799020	8680	8680	8680	8680	0
8	20240624	184800	125799020	8680	8680	8680	8680	0
9	20240624	184700	125799020	8680	8680	8680	8680	0
10	20240624	184600	125799020	8680	8680	8680	8680	0
11	20240624	184500	125799020	8680	8680	8680	8680	0
12	20240624	184400	125799020	8680	8680	8680	8680	0
13	20240624	184300	125799020	8680	8680	8680	8680	0
14	20240624	184200	125799020	8680	8680	8680	8680	0
15	20240624	184100	125799020	8680	8680	8680	8680	0
16	20240624	184000	125799020	8680	8680	8680	8680	0
17	20240624	183900	125799020	8680	8680	8680	8680	0
18	20240624	183800	125799020	8680	8680	8680	8680	0
19	20240624	183700	125799020	8680	8680	8680	8680	0
20	20240624	183600	125799020	8680	8680	8680	8680	0
21	20240624	183500	125799020	8680	8680	8680	8680	0
22	20240624	183400	125799020	8680	8680	8680	8680	0
23	20240624	183300	125799020	8680	8680	8680	8680	0
24	20240624	183200	125799020	8680	8680	8680	8680	0
25	20240624	183100	125799020	8680	8680	8680	8680	0
26	20240624	183000	125799020	8680	8680	8680	8680	0
27	20240624	182900	125799020	8680	8680	8680	8680	0
28	20240624	182800	125799020	8680	8680	8680	8680	0
29	20240624	182700	125799020	8680	8680	8680	8680	0
30	20240624	182600	125799020	8680	8680	8680	8680	0
31	20240624	182500	125799020	8680	8680	8680	8680	0
32	20240624	182400	125799020	8680	8680	8680	8680	228
33	20240624	182300	125799020	8680	8680	8680	8680	0
34	20240624	182200	125799020	8680	8680	8680	8680	0
35	20240624	182100	125799020	8680	8680	8680	8680	0
36	20240624	182000	125799020	8680	8680	8680	8680	0
37	20240624	181900	125799020	8680	8680	8680	8680	0
38	20240624	181800	125799020	8680	8680	8680	8680	0
39	20240624	181700	125799020	8680	8680	8680	8680	0
40	20240624	181600	125799020	8680	8680	8680	8680	0
41	20240624	181500	125799020	8680	8680	8680	8680	0
42	20240624	181400	125799020	8680	8680	8680	8680	0
43	20240624	181300	125799020	8680	8680	8680	8680	0
44	20240624	181200	125799020	8680	8680	8680	8680	0
45	20240624	181100	125799020	8680	8680	8680	8680	0
46	20240624	181000	125799020	8680	8680	8680	8680	0
47	20240624	180900	125799020	8680	8680	8680	8680	0
48	20240624	180800	125799020	8680	8680	8680	8680	0
49	20240624	180700	125799020	8680	8680	8680	8680	0
50	20240624	180600	125799020	8680	8680	8680	8680	0
51	20240624	180500	125799020	8680	8680	8680	8680	0
52	20240624	180400	125799020	8680	8680	8680	8680	0
53	20240624	180300	125799020	8680	8680	8680	8680	0
54	20240624	180200	125799020	8680	8680	8680	8680	0
55	20240624	180100	125799020	8680	8680	8680	8680	0
56	20240624	180000	125799020	8680	8680	8680	8680	0
57	20240624	175900	125799020	8680	8680	8680	8680	0
58	20240624	175800	125799020	8680	8680	8680	8680	0
59	20240624	175700	125799020	8680	8680	8680	8680	0
60	20240624	175600	125799020	8680	8680	8680	8680	0
61	20240624	175500	125799020	8680	8680	8680	8680	0
62	20240624	175400	125799020	8680	8680	8680	8680	228
63	20240624	175300	125799020	8680	8680	8680	8680	0
64	20240624	175200	125799020	8680	8680	8680	8680	0
65	20240624	175100	125799020	8680	8680	8680	8680	0
66	20240624	175000	125799020	8680	8680	8680	8680	0
67	20240624	174900	125799020	8680	8680	8680	8680	0
68	20240624	174800	125799020	8680	8680	8680	8680	0
69	20240624	174700	125799020	8680	8680	8680	8680	0
70	20240624	174600	125799020	8680	8680	8680	8680	0
71	20240624	174500	125799020	8680	8680	8680	8680	0
72	20240624	174400	125799020	8680	8680	8680	8680	0
73	20240624	174300	125799020	8680	8680	8680	8680	0
74	20240624	174200	125799020	8680	8680	8680	8680	0
75	20240624	174100	125799020	8680	8680	8680	8680	0
76	20240624	174000	125799020	8680	8680	8680	8680	0
77	20240624	173900	125799020	8680	8680	8680	8680	0
78	20240624	173800	125799020	8680	8680	8680	8680	0
79	20240624	173700	125799020	8680	8680	8680	8680	0
80	20240624	173600	125799020	8680	8680	8680	8680	0
81	20240624	173500	125799020	8680	8680	8680	8680	0
82	20240624	173400	125799020	8680	8680	8680	8680	0
83	20240624	173300	125799020	8680	8680	8680	8680	0
84	20240624	173200	125799020	8680	8680	8680	8680	0
85	20240624	173100	125799020	8680	8680	8680	8680	0
86	20240624	173000	125799020	8680	8680	8680	8680	0
87	20240624	172900	125799020	8680	8680	8680	8680	0
88	20240624	172800	125799020	8680	8680	8680	8680	0
89	20240624	172700	125799020	8680	8680	8680	8680	0
90	20240624	172600	125799020	8680	8680	8680	8680	0
91	20240624	172500	125799020	8680	8680	8680	8680	0
92	20240624	172400	125799020	8680	8680	8680	8680	228
93	20240624	172300	125799020	8680	8680	8680	8680	0
94	20240624	172200	125799020	8680	8680	8680	8680	0
95	20240624	172100	125799020	8680	8680	8680	8680	0
96	20240624	172000	125799020	8680	8680	8680	8680	0
97	20240624	171900	125799020	8680	8680	8680	8680	0
98	20240624	171800	125799020	8680	8680	8680	8680	0
99	20240624	171700	125799020	8680	8680	8680	8680	0
100	20240624	171600	125799020	8680	8680	8680	8680	0
101	20240624	171500	125799020	8680	8680	8680	8680	0
102	20240624	171400	125799020	8680	8680	8680	8680	0
103	20240624	171300	125799020	8680	8680	8680	8680	0
104	20240624	171200	125799020	8680	8680	8680	8680	0
105	20240624	171100	125799020	8680	8680	8680	8680	0
106	20240624	171000	125799020	8680	8680	8680	8680	0
107	20240624	170900	125799020	8680	8680	8680	8680	0
108	20240624	170800	125799020	8680	8680	8680	8680	0
109	20240624	170700	125799020	8680	8680	8680	8680	0
110	20240624	170600	125799020	8680	8680	8680	8680	0
111	20240624	170500	125799020	8680	8680	8680	8680	0
112	20240624	170400	125799020	8680	8680	8680	8680	0
113	20240624	170300	125799020	8680	8680	8680	8680	0
114	20240624	170200	125799020	8680	8680	8680	8680	0
115	20240624	170100	125799020	8680	8680	8680	8680	0
116	20240624	170000	125799020	8680	8680	8680	8680	0
117	20240624	165900	125799020	8680	8680	8680	8680	0
118	20240624	165800	125799020	8680	8680	8680	8680	0
119	20240624	165700	125799020	8680	8680	8680	8680	0
120	20240624	165600	125799020	8680	8680	8680	8680	0
121	20240624	165500	125799020	8680	8680	8680	8680	0
122	20240624	165400	125799020	8680	8680	8680	8680	228
123	20240624	165300	125799020	8680	8680	8680	8680	0
124	20240624	165200	125799020	8680	8680	8680	8680	0
125	20240624	165100	125799020	8680	8680	8680	8680	0
126	20240624	165000	125799020	8680	8680	8680	8680	0
127	20240624	164900	125799020	8680	8680	8680	8680	0
128	20240624	164800	125799020	8680	8680	8680	8680	0
129	20240624	164700	125799020	8680	8680	8680	8680	0
130	20240624	164600	125799020	8680	8680	8680	8680	0
131	20240624	164500	125799020	8680	8680	8680	8680	0
132	20240624	164400	125799020	8680	8680	8680	8680	0
133	20240624	164300	125799020	8680	8680	8680	8680	0
134	20240624	164200	125799020	8680	8680	8680	8680	0
135	20240624	164100	125799020	8680	8680	8680	8680	0
136	20240624	164000	125799020	8680	8680	8680	8680	0
137	20240624	163900	125799020	8680	8680	8680	8680	0
138	20240624	163800	125799020	8680	8680	8680	8680	0
139	20240624	163700	125799020	8680	8680	8680	8680	0
140	20240624	163600	125799020	8680	8680	8680	8680	0
141	20240624	163500	125799020	8680	8680	8680	8680	0
142	20240624	163400	125799020	8680	8680	8680	8680	0
143	20240624	163300	125799020	8680	8680	8680	8680	0
144	20240624	163200	125799020	8680	8680	8680	8680	0
145	20240624	163100	125799020	8680	8680	8680	8680	0
146	20240624	163000	125799020	8680	8680	8680	8680	0
147	20240624	162900	125799020	8680	8680	8680	8680	0
148	20240624	162800	125799020	8680	8680	8680	8680	0
149	20240624	162700	125799020	8680	8680	8680	8680	0
150	20240624	162600	125799020	8680	8680	8680	8680	0
151	20240624	162500	125799020	8680	8680	8680	8680	0
152	20240624	162400	125799020	8680	8680	8680	8680	228
153	20240624	162300	125799020	8680	8680	8680	8680	0
154	20240624	162200	125799020	8680	8680	8680	8680	0
155	20240624	162100	125799020	8680	8680	8680	8680	0
156	20240624	162000	125799020	8680	8680	8680	8680	0
157	20240624	161900	125799020	8680	8680	8680	8680	0
158	20240624	161800	125799020	8680	8680	8680	8680	0
159	20240624	161700	125799020	8680	8680	8680	8680	0
160	20240624	161600	125799020	8680	8680	8680	8680	0
161	20240624	161500	125799020	8680	8680	8680	8680	0
162	20240624	161400	125799020	8680	8680	8680	8680	0
163	20240624	161300	125799020	8680	8680	8680	8680	0
164	20240624	161200	125799020	8680	8680	8680	8680	0
165	20240624	161100	125799020	8680	8680	8680	8680	0
166	20240624	161000	125799020	8680	8680	8680	8680	0
167	20240624	160900	125799020	8680	8680	8680	8680	0
168	20240624	160800	125799020	8680	8680	8680	8680	0
169	20240624	160700	125799020	8680	8680	8680	8680	0
170	20240624	160600	125799020	8680	8680	8680	8680	0
171	20240624	160500	125799020	8680	8680	8680	8680	0
172	20240624	160400	125799020	8680	8680	8680	8680	0
173	20240624	160300	125799020	8680	8680	8680	8680	0
174	20240624	160200	125799020	8680	8680	8680	8680	0
175	20240624	160100	125799020	8680	8680	8680	8680	0
176	20240624	160000	125799020	8680	8680	8680	8680	0
177	20240624	155900	125799020	8680	8680	8680	8680	0
178	20240624	155800	125799020	8680	8680	8680	8680	0
179	20240624	155700	125799020	8680	8680	8680	8680	0
180	20240624	155600	125799020	8680	8680	8680	8680	0
181	20240624	155500	125799020	8680	8680	8680	8680	0
182	20240624	155400	125799020	8680	8680	8680	8680	228
183	20240624	155300	125799020	8680	8680	8680	8680	0
184	20240624	155200	125799020	8680	8680	8680	8680	0
185	20240624	155100	125799020	8680	8680	8680	8680	0
186	20240624	155000	125799020	8680	8680	8680	8680	0
187	20240624	154900	125799020	8680	8680	8680	8680	0
188	20240624	154800	125799020	8680	8680	8680	8680	0
189	20240624	154700	125799020	8680	8680	8680	8680	0
190	20240624	154600	125799020	8680	8680	8680	8680	0
191	20240624	154500	125799020	8680	8680	8680	8680	0
192	20240624	154400	125799020	8680	8680	8680	8680	0
193	20240624	154300	125799020	8680	8680	8680	8680	0
194	20240624	154200	125799020	8680	8680	8680	8680	0
195	20240624	154100	125799020	8680	8680	8680	8680	0
196	20240624	154000	125799020	8680	8680	8680	8680	0
197	20240624	153900	125799020	8680	8680	8680	8680	0
198	20240624	153800	125799020	8680	8680	8680	8680	0
199	20240624	153700	125799020	8680	8680	8680	8680	0
200	20240624	153600	125799020	8680	8680	8680	8680	0
201	20240624	153500	125799020	8680	8680	8680	8680	0
202	20240624	153400	125799020	8680	8680	8680	8680	0
203	20240624	153300	125799020	8680	8680	8680	8680	0
204	20240624	153200	125799020	8680	8680	8680	8680	0
205	20240624	153100	125799020	8680	8680	8680	8680	0
206	20240624	153000	125799020	8680	8680	8680	8680	228
207	20240624	152900	123819980	8680	8680	8680	8680	0
208	20240624	152800	123819980	8680	8680	8680	8680	0
209	20240624	152700	123819980	8680	8680	8680	8680	0
210	20240624	152600	123819980	8680	8680	8680	8680	0
211	20240624	152500	123819980	8680	8680	8680	8680	0
212	20240624	152400	123819980	8680	8680	8680	8680	0
213	20240624	152300	123819980	8680	8680	8680	8680	0
214	20240624	152200	123819980	8680	8680	8680	8680	0
215	20240624	152100	123819980	8680	8680	8680	8680	0
216	20240624	152000	123819980	8680	8680	8680	8680	0
217	20240624	151900	123819980	8680	8660	8680	8660	135
218	20240624	151800	122648320	8660	8660	8660	8660	230
219	20240624	151700	120656520	8660	8660	8660	8660	0
220	20240624	151600	120656520	8660	8660	8660	8660	647
221	20240624	151500	115053500	8660	8660	8660	8660	50
222	20240624	151400	114620500	8660	8660	8660	8660	0
223	20240624	151300	114620500	8660	8660	8660	8660	0
224	20240624	151200	114620500	8660	8660	8660	8660	0
225	20240624	151100	114620500	8660	8660	8660	8660	1
226	20240624	151000	114611840	8660	8660	8660	8660	0
227	20240624	150900	114611840	8660	8660	8660	8660	20
228	20240624	150800	114438640	8660	8660	8660	8660	0
229	20240624	150700	114438640	8660	8660	8660	8660	5
230	20240624	150600	114395340	8660	8660	8660	8660	0
231	20240624	150500	114395340	8660	8660	8660	8660	0
232	20240624	150400	114395340	8660	8660	8660	8660	0
233	20240624	150300	114395340	8660	8660	8660	8660	67
234	20240624	150200	113815120	8660	8660	8660	8660	0
235	20240624	150100	113815120	8660	8660	8660	8660	12
236	20240624	150000	113711200	8660	8660	8660	8660	8
237	20240624	145900	113641920	8660	8660	8660	8660	20
238	20240624	145800	113468720	8680	8680	8680	8680	5
239	20240624	145700	113425320	8680	8680	8680	8680	2
240	20240624	145600	113407960	8680	8680	8680	8680	2
241	20240624	145500	113390600	8680	8680	8680	8680	1
242	20240624	145400	113381920	8680	8680	8680	8680	0
243	20240624	145300	113381920	8680	8680	8680	8680	5
244	20240624	145200	113338520	8680	8680	8680	8680	0
245	20240624	145100	113338520	8680	8680	8680	8680	0
246	20240624	145000	113338520	8680	8680	8680	8680	0
247	20240624	144900	113338520	8680	8680	8680	8680	0
248	20240624	144800	113338520	8680	8680	8680	8680	0
249	20240624	144700	113338520	8680	8680	8680	8680	0
250	20240624	144600	113338520	8680	8680	8680	8680	0
251	20240624	144500	113338520	8680	8680	8680	8680	1
252	20240624	144400	113329840	8660	8660	8660	8660	0
253	20240624	144300	113329840	8660	8660	8660	8660	0
254	20240624	144200	113329840	8660	8660	8660	8660	0
255	20240624	144100	113329840	8660	8660	8660	8660	0
256	20240624	144000	113329840	8660	8660	8660	8660	0
257	20240624	143900	113329840	8660	8660	8660	8660	0
258	20240624	143800	113329840	8660	8660	8660	8660	0
259	20240624	143700	113329840	8660	8660	8660	8660	0
260	20240624	143600	113329840	8660	8660	8660	8660	1
261	20240624	143500	113321180	8660	8660	8660	8660	0
262	20240624	143400	113321180	8660	8660	8660	8660	0
263	20240624	143300	113321180	8660	8660	8660	8660	0
264	20240624	143200	113321180	8660	8660	8660	8660	300
265	20240624	143100	110723180	8680	8680	8680	8680	7
266	20240624	143000	110662420	8680	8680	8680	8680	0
267	20240624	142900	110662420	8680	8680	8680	8680	0
268	20240624	142800	110662420	8680	8680	8680	8680	9
269	20240624	142700	110584300	8680	8680	8680	8680	1
270	20240624	142600	110575620	8670	8670	8670	8670	0
271	20240624	142500	110575620	8670	8670	8670	8670	0
272	20240624	142400	110575620	8670	8670	8670	8670	0
273	20240624	142300	110575620	8670	8670	8670	8670	0
274	20240624	142200	110575620	8670	8670	8670	8670	0
275	20240624	142100	110575620	8670	8670	8670	8670	0
276	20240624	142000	110575620	8670	8670	8670	8670	0
277	20240624	141900	110575620	8670	8670	8670	8670	0
278	20240624	141800	110575620	8670	8670	8670	8670	0
279	20240624	141700	110575620	8670	8670	8670	8670	0
280	20240624	141600	110575620	8670	8670	8670	8670	0
281	20240624	141500	110575620	8670	8670	8670	8670	0
282	20240624	141400	110575620	8670	8670	8670	8670	0
283	20240624	141300	110575620	8670	8670	8670	8670	0
284	20240624	141200	110575620	8670	8670	8670	8670	0
285	20240624	141100	110575620	8670	8670	8670	8670	0
286	20240624	141000	110575620	8670	8670	8670	8670	0
287	20240624	140900	110575620	8670	8670	8670	8670	0
288	20240624	140800	110575620	8670	8670	8670	8670	0
289	20240624	140700	110575620	8670	8670	8670	8670	0
290	20240624	140600	110575620	8670	8670	8670	8670	0
291	20240624	140500	110575620	8670	8670	8670	8670	0
292	20240624	140400	110575620	8670	8670	8670	8670	0
293	20240624	140300	110575620	8670	8670	8670	8670	0
294	20240624	140200	110575620	8670	8670	8670	8670	0
295	20240624	140100	110575620	8670	8670	8670	8670	398
296	20240624	140000	107124960	8670	8670	8670	8670	63
297	20240624	135900	106578750	8670	8670	8670	8670	137
298	20240624	135800	105390960	8670	8670	8670	8670	0
299	20240624	135700	105390960	8670	8670	8670	8670	14
300	20240624	135600	105269580	8670	8670	8670	8670	0
301	20240624	135500	105269580	8670	8670	8670	8670	0
302	20240624	135400	105269580	8670	8670	8670	8670	0
303	20240624	135300	105269580	8670	8670	8670	8670	0
304	20240624	135200	105269580	8670	8670	8670	8670	0
305	20240624	135100	105269580	8670	8670	8670	8670	0
306	20240624	135000	105269580	8670	8670	8670	8670	0
307	20240624	134900	105269580	8670	8670	8670	8670	0
308	20240624	134800	105269580	8670	8670	8670	8670	0
309	20240624	134700	105269580	8670	8670	8670	8670	20
310	20240624	134600	105096180	8670	8670	8670	8670	0
311	20240624	134500	105096180	8670	8680	8680	8670	21
312	20240624	134400	104913910	8680	8680	8680	8680	0
313	20240624	134300	104913910	8680	8680	8680	8680	0
314	20240624	134200	104913910	8680	8680	8680	8680	0
315	20240624	134100	104913910	8680	8680	8680	8680	51
316	20240624	134000	104471230	8680	8680	8680	8680	47
317	20240624	133900	104063270	8660	8670	8670	8660	100
318	20240624	133800	103197180	8680	8680	8680	8680	0
319	20240624	133700	103197180	8680	8680	8680	8680	2
320	20240624	133600	103179820	8680	8680	8680	8680	13
321	20240624	133500	103066980	8670	8670	8670	8670	0
322	20240624	133400	103066980	8670	8670	8670	8670	0
323	20240624	133300	103066980	8670	8670	8670	8670	0
324	20240624	133200	103066980	8670	8670	8670	8670	0
325	20240624	133100	103066980	8670	8680	8680	8670	12
326	20240624	133000	102962890	8680	8680	8680	8680	0
327	20240624	132900	102962890	8680	8680	8680	8680	0
328	20240624	132800	102962890	8680	8680	8680	8680	0
329	20240624	132700	102962890	8680	8680	8680	8680	0
330	20240624	132600	102962890	8680	8680	8680	8680	0
331	20240624	132500	102962890	8680	8680	8680	8680	1
332	20240624	132400	102954210	8660	8660	8660	8660	0
333	20240624	132300	102954210	8660	8660	8660	8660	0
334	20240624	132200	102954210	8660	8660	8660	8660	0
335	20240624	132100	102954210	8660	8660	8660	8660	0
336	20240624	132000	102954210	8660	8660	8660	8660	0
337	20240624	131900	102954210	8660	8660	8660	8660	0
338	20240624	131800	102954210	8660	8660	8660	8660	0
339	20240624	131700	102954210	8660	8660	8660	8660	0
340	20240624	131600	102954210	8660	8660	8660	8660	0
341	20240624	131500	102954210	8660	8660	8660	8660	0
342	20240624	131400	102954210	8660	8660	8660	8660	0
343	20240624	131300	102954210	8660	8660	8660	8660	0
344	20240624	131200	102954210	8660	8660	8660	8660	0
345	20240624	131100	102954210	8660	8660	8660	8660	0
346	20240624	131000	102954210	8660	8670	8670	8660	150
347	20240624	130900	101654200	8700	8700	8700	8700	0
348	20240624	130800	101654200	8700	8700	8700	8700	0
349	20240624	130700	101654200	8700	8700	8700	8700	0
350	20240624	130600	101654200	8700	8700	8700	8700	0
351	20240624	130500	101654200	8700	8700	8700	8700	0
352	20240624	130400	101654200	8700	8700	8700	8700	0
353	20240624	130300	101654200	8700	8700	8700	8700	459
354	20240624	130200	97660900	8680	8680	8680	8680	0
355	20240624	130100	97660900	8680	8680	8680	8680	40
356	20240624	130000	97313700	8660	8660	8660	8660	0
357	20240624	125900	97313700	8660	8660	8660	8660	0
358	20240624	125800	97313700	8660	8660	8660	8660	0
359	20240624	125700	97313700	8660	8660	8660	8660	0
360	20240624	125600	97313700	8660	8660	8660	8660	0
361	20240624	125500	97313700	8660	8660	8660	8660	0
362	20240624	125400	97313700	8660	8660	8660	8660	0
363	20240624	125300	97313700	8660	8660	8660	8660	0
364	20240624	125200	97313700	8660	8660	8660	8660	0
365	20240624	125100	97313700	8660	8660	8660	8660	0
366	20240624	125000	97313700	8660	8660	8660	8660	0
367	20240624	124900	97313700	8660	8660	8660	8660	100
368	20240624	124800	96447700	8680	8680	8680	8680	0
369	20240624	124700	96447700	8680	8680	8680	8680	0
370	20240624	124600	96447700	8680	8680	8680	8680	1
371	20240624	124500	96439020	8680	8680	8680	8680	0
372	20240624	124400	96439020	8680	8680	8680	8680	0
373	20240624	124300	96439020	8680	8680	8680	8680	0
374	20240624	124200	96439020	8680	8680	8680	8680	0
375	20240624	124100	96439020	8680	8680	8680	8680	0
376	20240624	124000	96439020	8680	8680	8680	8680	0
377	20240624	123900	96439020	8680	8680	8680	8680	0
378	20240624	123800	96439020	8680	8680	8680	8680	0
379	20240624	123700	96439020	8680	8680	8680	8680	0
380	20240624	123600	96439020	8680	8680	8680	8680	0
381	20240624	123500	96439020	8680	8680	8680	8680	0
382	20240624	123400	96439020	8680	8680	8680	8680	0
383	20240624	123300	96439020	8680	8680	8680	8680	0
384	20240624	123200	96439020	8680	8680	8680	8680	12
385	20240624	123100	96334860	8680	8680	8680	8680	0
386	20240624	123000	96334860	8680	8680	8680	8680	25
387	20240624	122900	96117860	8680	8680	8680	8680	0
388	20240624	122800	96117860	8680	8680	8680	8680	0
389	20240624	122700	96117860	8680	8680	8680	8680	0
390	20240624	122600	96117860	8680	8680	8680	8680	0
391	20240624	122500	96117860	8680	8680	8680	8680	0
392	20240624	122400	96117860	8680	8680	8680	8680	20
393	20240624	122300	95944260	8680	8680	8680	8680	0
394	20240624	122200	95944260	8680	8680	8680	8680	0
395	20240624	122100	95944260	8680	8680	8680	8680	0
396	20240624	122000	95944260	8680	8680	8680	8680	25
397	20240624	121900	95727260	8660	8670	8670	8660	10
398	20240624	121800	95640640	8660	8660	8660	8660	0
399	20240624	121700	95640640	8660	8660	8660	8660	0
400	20240624	121600	95640640	8660	8660	8660	8660	0
401	20240624	121500	95640640	8660	8660	8660	8660	0
402	20240624	121400	95640640	8660	8660	8660	8660	0
403	20240624	121300	95640640	8660	8660	8660	8660	0
404	20240624	121200	95640640	8660	8660	8660	8660	0
405	20240624	121100	95640640	8660	8660	8660	8660	0
406	20240624	121000	95640640	8660	8660	8660	8660	0
407	20240624	120900	95640640	8660	8660	8660	8660	0
408	20240624	120800	95640640	8660	8660	8660	8660	0
409	20240624	120700	95640640	8660	8660	8660	8660	0
410	20240624	120600	95640640	8660	8660	8660	8660	0
411	20240624	120500	95640640	8660	8660	8660	8660	0
412	20240624	120400	95640640	8660	8660	8660	8660	0
413	20240624	120300	95640640	8660	8660	8660	8660	0
414	20240624	120200	95640640	8660	8660	8660	8660	0
415	20240624	120100	95640640	8660	8660	8660	8660	0
416	20240624	120000	95640640	8660	8660	8660	8660	0
417	20240624	115900	95640640	8660	8660	8660	8660	0
418	20240624	115800	95640640	8660	8660	8660	8660	0
419	20240624	115700	95640640	8660	8660	8660	8660	0
420	20240624	115600	95640640	8660	8660	8660	8660	0
421	20240624	115500	95640640	8660	8660	8660	8660	0
422	20240624	115400	95640640	8660	8660	8660	8660	0
423	20240624	115300	95640640	8660	8660	8660	8660	0
424	20240624	115200	95640640	8660	8660	8660	8660	0
425	20240624	115100	95640640	8660	8660	8660	8660	0
426	20240624	115000	95640640	8660	8660	8660	8660	0
427	20240624	114900	95640640	8660	8660	8660	8660	0
428	20240624	114800	95640640	8660	8660	8660	8660	0
429	20240624	114700	95640640	8660	8660	8660	8660	0
430	20240624	114600	95640640	8660	8660	8660	8660	0
431	20240624	114500	95640640	8660	8660	8660	8660	0
432	20240624	114400	95640640	8660	8660	8660	8660	0
433	20240624	114300	95640640	8660	8660	8660	8660	0
434	20240624	114200	95640640	8660	8660	8660	8660	0
435	20240624	114100	95640640	8660	8660	8660	8660	0
436	20240624	114000	95640640	8660	8660	8660	8660	0
437	20240624	113900	95640640	8660	8660	8660	8660	25
438	20240624	113800	95424140	8660	8670	8670	8660	50
439	20240624	113700	94990920	8670	8670	8670	8670	0
440	20240624	113600	94990920	8670	8670	8670	8670	0
441	20240624	113500	94990920	8670	8670	8670	8670	0
442	20240624	113400	94990920	8670	8670	8670	8670	30
443	20240624	113300	94730820	8680	8680	8680	8680	0
444	20240624	113200	94730820	8680	8680	8680	8680	0
445	20240624	113100	94730820	8680	8680	8680	8680	0
446	20240624	113000	94730820	8680	8680	8680	8680	40
447	20240624	112900	94383620	8680	8680	8680	8680	0
448	20240624	112800	94383620	8680	8680	8680	8680	0
449	20240624	112700	94383620	8680	8680	8680	8680	0
450	20240624	112600	94383620	8680	8680	8680	8680	0
451	20240624	112500	94383620	8680	8680	8680	8680	0
452	20240624	112400	94383620	8680	8680	8680	8680	0
453	20240624	112300	94383620	8680	8680	8680	8680	0
454	20240624	112200	94383620	8680	8680	8680	8680	0
455	20240624	112100	94383620	8680	8680	8680	8680	0
456	20240624	112000	94383620	8680	8680	8680	8680	0
457	20240624	111900	94383620	8680	8680	8680	8680	15
458	20240624	111800	94253420	8660	8660	8660	8660	0
459	20240624	111700	94253420	8660	8660	8660	8660	1
460	20240624	111600	94244760	8650	8650	8650	8650	0
461	20240624	111500	94244760	8650	8650	8650	8650	0
462	20240624	111400	94244760	8650	8650	8650	8650	0
463	20240624	111300	94244760	8650	8650	8650	8650	0
464	20240624	111200	94244760	8650	8650	8650	8650	30
465	20240624	111100	93985260	8650	8650	8650	8650	0
466	20240624	111000	93985260	8650	8650	8650	8650	0
467	20240624	110900	93985260	8650	8650	8650	8650	0
468	20240624	110800	93985260	8650	8650	8650	8650	0
469	20240624	110700	93985260	8650	8650	8650	8650	35
470	20240624	110600	93682510	8650	8650	8650	8650	0
471	20240624	110500	93682510	8650	8650	8650	8650	0
472	20240624	110400	93682510	8650	8680	8680	8650	289
473	20240624	110300	91181520	8680	8680	8680	8680	0
474	20240624	110200	91181520	8680	8680	8680	8680	0
475	20240624	110100	91181520	8680	8680	8680	8680	0
476	20240624	110000	91181520	8680	8680	8680	8680	0
477	20240624	105900	91181520	8680	8680	8680	8680	20
478	20240624	105800	91007920	8680	8680	8680	8680	0
479	20240624	105700	91007920	8680	8680	8680	8680	13
480	20240624	105600	90895080	8690	8690	8690	8690	0
481	20240624	105500	90895080	8690	8690	8690	8690	0
482	20240624	105400	90895080	8690	8690	8690	8690	40
483	20240624	105300	90547480	8700	8700	8700	8700	0
484	20240624	105200	90547480	8700	8700	8700	8700	0
485	20240624	105100	90547480	8700	8700	8700	8700	0
486	20240624	105000	90547480	8700	8700	8700	8700	0
487	20240624	104900	90547480	8700	8700	8700	8700	0
488	20240624	104800	90547480	8700	8700	8700	8700	0
489	20240624	104700	90547480	8700	8700	8700	8700	0
490	20240624	104600	90547480	8700	8700	8700	8700	0
491	20240624	104500	90547480	8700	8700	8700	8700	30
492	20240624	104400	90286480	8700	8700	8700	8700	0
493	20240624	104300	90286480	8700	8700	8700	8700	0
494	20240624	104200	90286480	8700	8700	8700	8700	100
495	20240624	104100	89416480	8690	8690	8690	8690	0
496	20240624	104000	89416480	8690	8690	8690	8690	0
497	20240624	103900	89416480	8690	8690	8690	8690	0
498	20240624	103800	89416480	8690	8690	8690	8690	0
499	20240624	103700	89416480	8690	8690	8690	8690	0
500	20240624	103600	89416480	8690	8690	8690	8690	0
501	20240624	103500	89416480	8690	8690	8690	8690	0
502	20240624	103400	89416480	8690	8690	8690	8690	0
503	20240624	103300	89416480	8690	8690	8690	8690	0
504	20240624	103200	89416480	8690	8690	8690	8690	0
505	20240624	103100	89416480	8690	8690	8690	8690	0
506	20240624	103000	89416480	8690	8690	8690	8690	0
507	20240624	102900	89416480	8690	8690	8690	8690	0
508	20240624	102800	89416480	8690	8690	8690	8690	20
509	20240624	102700	89242680	8690	8690	8690	8690	0
510	20240624	102600	89242680	8690	8690	8690	8690	0
511	20240624	102500	89242680	8690	8690	8690	8690	1
512	20240624	102400	89233990	8700	8700	8700	8700	0
513	20240624	102300	89233990	8700	8690	8700	8690	16
514	20240624	102200	89094800	8690	8690	8690	8690	0
515	20240624	102100	89094800	8690	8690	8690	8690	0
516	20240624	102000	89094800	8690	8690	8690	8690	0
517	20240624	101900	89094800	8690	8690	8690	8690	0
518	20240624	101800	89094800	8690	8690	8690	8690	0
519	20240624	101700	89094800	8690	8690	8690	8690	0
520	20240624	101600	89094800	8690	8690	8690	8690	0
521	20240624	101500	89094800	8690	8690	8690	8690	52
522	20240624	101400	88642920	8690	8690	8690	8690	0
523	20240624	101300	88642920	8690	8690	8690	8690	0
524	20240624	101200	88642920	8690	8690	8690	8690	0
525	20240624	101100	88642920	8690	8690	8690	8690	6
526	20240624	101000	88590780	8700	8730	8730	8700	179
527	20240624	100900	87032930	8730	8730	8730	8730	0
528	20240624	100800	87032930	8730	8730	8730	8730	0
529	20240624	100700	87032930	8730	8730	8730	8730	1
530	20240624	100600	87024200	8730	8730	8730	8730	0
531	20240624	100500	87024200	8730	8730	8730	8730	0
532	20240624	100400	87024200	8730	8730	8730	8730	3
533	20240624	100300	86998010	8710	8710	8710	8710	70
534	20240624	100200	86388310	8710	8710	8710	8710	31
535	20240624	100100	86118300	8710	8710	8710	8710	12
536	20240624	100000	86013780	8740	8740	8740	8740	7
537	20240624	095900	85952600	8740	8740	8740	8740	5
538	20240624	095800	85908900	8740	8730	8740	8720	172
539	20240624	095700	84408590	8750	8750	8750	8750	0
540	20240624	095600	84408590	8750	8750	8750	8750	1000
541	20240624	095500	75658590	8750	8750	8750	8750	2
542	20240624	095400	75641090	8750	8750	8750	8750	0
543	20240624	095300	75641090	8750	8750	8750	8750	6
544	20240624	095200	75588590	8760	8760	8760	8760	0
545	20240624	095100	75588590	8760	8760	8760	8760	0
546	20240624	095000	75588590	8760	8760	8760	8760	0
547	20240624	094900	75588590	8760	8760	8760	8760	512
548	20240624	094800	71103470	8760	8750	8760	8750	1480
549	20240624	094700	58149250	8750	8730	8750	8730	2404
550	20240624	094600	37124130	8730	8730	8730	8730	0
551	20240624	094500	37124130	8730	8730	8730	8730	43
552	20240624	094400	36748740	8730	8730	8730	8730	97
553	20240624	094300	35901930	8730	8730	8730	8730	20
554	20240624	094200	35727330	8730	8720	8730	8720	20
555	20240624	094100	35552800	8710	8700	8710	8700	1102
556	20240624	094000	25965370	8700	8700	8700	8690	21
557	20240624	093900	25782760	8700	8700	8700	8700	17
558	20240624	093800	25634860	8700	8690	8700	8650	66
559	20240624	093700	25062740	8690	8690	8690	8690	17
560	20240624	093600	24915010	8690	8680	8690	8680	17
561	20240624	093500	24767430	8680	8680	8680	8680	13
562	20240624	093400	24654590	8680	8680	8680	8680	29
563	20240624	093300	24402870	8680	8680	8680	8680	27
564	20240624	093200	24168510	8680	8680	8680	8680	27
565	20240624	093100	23934150	8680	8680	8680	8680	28
566	20240624	093000	23691110	8680	8670	8680	8670	244
567	20240624	092900	21575420	8670	8670	8670	8670	26
568	20240624	092800	21350000	8670	8670	8670	8670	12
569	20240624	092700	21245960	8670	8670	8670	8670	0
570	20240624	092600	21245960	8670	8670	8670	8670	11
571	20240624	092500	21150590	8670	8670	8670	8670	0
572	20240624	092400	21150590	8670	8670	8670	8670	12
573	20240624	092300	21046550	8670	8670	8670	8670	0
574	20240624	092200	21046550	8670	8680	8680	8670	16
575	20240624	092100	20907730	8680	8680	8680	8680	0
576	20240624	092000	20907730	8680	8680	8680	8680	5
577	20240624	091900	20864330	8680	8680	8680	8680	0
578	20240624	091800	20864330	8680	8680	8680	8680	0
579	20240624	091700	20864330	8680	8670	8680	8670	3
580	20240624	091600	20838300	8680	8670	8680	8670	9
581	20240624	091500	20760190	8680	8680	8680	8680	22
582	20240624	091400	20569230	8690	8690	8690	8690	0
583	20240624	091300	20569230	8690	8690	8690	8690	0
584	20240624	091200	20569230	8690	8690	8690	8690	0
585	20240624	091100	20569230	8690	8690	8690	8690	8
586	20240624	091000	20499710	8690	8690	8690	8690	0
587	20240624	090900	20499710	8690	8690	8690	8690	0
588	20240624	090800	20499710	8690	8690	8690	8690	0
589	20240624	090700	20499710	8690	8690	8690	8690	20
590	20240624	090600	20325910	8690	8690	8690	8690	55
591	20240624	090500	19847960	8690	8690	8690	8690	0
592	20240624	090400	19847960	8690	8690	8690	8690	0
593	20240624	090300	19847960	8690	8690	8690	8690	0
594	20240624	090200	19847960	8690	8690	8690	8690	927
595	20240624	090100	11792330	8690	8690	8690	8690	0
596	20240624	090000	11792330	8690	8690	8690	8690	1357