KissMeData/109740/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201400	88670930	5890	5890	5890	5890	150
3	20240624	201300	88670930	5890	5890	5890	5890	0
4	20240624	201200	88670930	5890	5890	5890	5890	0
5	20240624	201100	88670930	5890	5890	5890	5890	0
6	20240624	201000	88670930	5890	5890	5890	5890	0
7	20240624	200900	88670930	5890	5890	5890	5890	0
8	20240624	200800	88670930	5890	5890	5890	5890	0
9	20240624	200700	88670930	5890	5890	5890	5890	0
10	20240624	200600	88670930	5890	5890	5890	5890	0
11	20240624	200500	88670930	5890	5890	5890	5890	0
12	20240624	200400	88670930	5890	5890	5890	5890	0
13	20240624	200300	88670930	5890	5890	5890	5890	0
14	20240624	200200	88670930	5890	5890	5890	5890	0
15	20240624	200100	88670930	5890	5890	5890	5890	0
16	20240624	200000	88670930	5890	5890	5890	5890	0
17	20240624	195900	88670930	5890	5890	5890	5890	0
18	20240624	195800	88670930	5890	5890	5890	5890	0
19	20240624	195700	88670930	5890	5890	5890	5890	0
20	20240624	195600	88670930	5890	5890	5890	5890	0
21	20240624	195500	88670930	5890	5890	5890	5890	0
22	20240624	195400	88670930	5890	5890	5890	5890	0
23	20240624	195300	88670930	5890	5890	5890	5890	0
24	20240624	195200	88670930	5890	5890	5890	5890	0
25	20240624	195100	88670930	5890	5890	5890	5890	0
26	20240624	195000	88670930	5890	5890	5890	5890	0
27	20240624	194900	88670930	5890	5890	5890	5890	0
28	20240624	194800	88670930	5890	5890	5890	5890	0
29	20240624	194700	88670930	5890	5890	5890	5890	0
30	20240624	194600	88670930	5890	5890	5890	5890	0
31	20240624	194500	88670930	5890	5890	5890	5890	0
32	20240624	194400	88670930	5890	5890	5890	5890	150
33	20240624	194300	88670930	5890	5890	5890	5890	0
34	20240624	194200	88670930	5890	5890	5890	5890	0
35	20240624	194100	88670930	5890	5890	5890	5890	0
36	20240624	194000	88670930	5890	5890	5890	5890	0
37	20240624	193900	88670930	5890	5890	5890	5890	0
38	20240624	193800	88670930	5890	5890	5890	5890	0
39	20240624	193700	88670930	5890	5890	5890	5890	0
40	20240624	193600	88670930	5890	5890	5890	5890	0
41	20240624	193500	88670930	5890	5890	5890	5890	0
42	20240624	193400	88670930	5890	5890	5890	5890	0
43	20240624	193300	88670930	5890	5890	5890	5890	0
44	20240624	193200	88670930	5890	5890	5890	5890	0
45	20240624	193100	88670930	5890	5890	5890	5890	0
46	20240624	193000	88670930	5890	5890	5890	5890	0
47	20240624	192900	88670930	5890	5890	5890	5890	0
48	20240624	192800	88670930	5890	5890	5890	5890	0
49	20240624	192700	88670930	5890	5890	5890	5890	0
50	20240624	192600	88670930	5890	5890	5890	5890	0
51	20240624	192500	88670930	5890	5890	5890	5890	0
52	20240624	192400	88670930	5890	5890	5890	5890	0
53	20240624	192300	88670930	5890	5890	5890	5890	0
54	20240624	192200	88670930	5890	5890	5890	5890	0
55	20240624	192100	88670930	5890	5890	5890	5890	0
56	20240624	192000	88670930	5890	5890	5890	5890	0
57	20240624	191900	88670930	5890	5890	5890	5890	0
58	20240624	191800	88670930	5890	5890	5890	5890	0
59	20240624	191700	88670930	5890	5890	5890	5890	0
60	20240624	191600	88670930	5890	5890	5890	5890	0
61	20240624	191500	88670930	5890	5890	5890	5890	0
62	20240624	191400	88670930	5890	5890	5890	5890	150
63	20240624	191300	88670930	5890	5890	5890	5890	0
64	20240624	191200	88670930	5890	5890	5890	5890	0
65	20240624	191100	88670930	5890	5890	5890	5890	0
66	20240624	191000	88670930	5890	5890	5890	5890	0
67	20240624	190900	88670930	5890	5890	5890	5890	0
68	20240624	190800	88670930	5890	5890	5890	5890	0
69	20240624	190700	88670930	5890	5890	5890	5890	0
70	20240624	190600	88670930	5890	5890	5890	5890	0
71	20240624	190500	88670930	5890	5890	5890	5890	0
72	20240624	190400	88670930	5890	5890	5890	5890	0
73	20240624	190300	88670930	5890	5890	5890	5890	0
74	20240624	190200	88670930	5890	5890	5890	5890	0
75	20240624	190100	88670930	5890	5890	5890	5890	0
76	20240624	190000	88670930	5890	5890	5890	5890	0
77	20240624	185900	88670930	5890	5890	5890	5890	0
78	20240624	185800	88670930	5890	5890	5890	5890	0
79	20240624	185700	88670930	5890	5890	5890	5890	0
80	20240624	185600	88670930	5890	5890	5890	5890	0
81	20240624	185500	88670930	5890	5890	5890	5890	0
82	20240624	185400	88670930	5890	5890	5890	5890	0
83	20240624	185300	88670930	5890	5890	5890	5890	0
84	20240624	185200	88670930	5890	5890	5890	5890	0
85	20240624	185100	88670930	5890	5890	5890	5890	0
86	20240624	185000	88670930	5890	5890	5890	5890	0
87	20240624	184900	88670930	5890	5890	5890	5890	0
88	20240624	184800	88670930	5890	5890	5890	5890	0
89	20240624	184700	88670930	5890	5890	5890	5890	0
90	20240624	184600	88670930	5890	5890	5890	5890	0
91	20240624	184500	88670930	5890	5890	5890	5890	0
92	20240624	184400	88670930	5890	5890	5890	5890	150
93	20240624	184300	88670930	5890	5890	5890	5890	0
94	20240624	184200	88670930	5890	5890	5890	5890	0
95	20240624	184100	88670930	5890	5890	5890	5890	0
96	20240624	184000	88670930	5890	5890	5890	5890	0
97	20240624	183900	88670930	5890	5890	5890	5890	0
98	20240624	183800	88670930	5890	5890	5890	5890	0
99	20240624	183700	88670930	5890	5890	5890	5890	0
100	20240624	183600	88670930	5890	5890	5890	5890	0
101	20240624	183500	88670930	5890	5890	5890	5890	0
102	20240624	183400	88670930	5890	5890	5890	5890	0
103	20240624	183300	88670930	5890	5890	5890	5890	0
104	20240624	183200	88670930	5890	5890	5890	5890	0
105	20240624	183100	88670930	5890	5890	5890	5890	0
106	20240624	183000	88670930	5890	5890	5890	5890	0
107	20240624	182900	88670930	5890	5890	5890	5890	0
108	20240624	182800	88670930	5890	5890	5890	5890	0
109	20240624	182700	88670930	5890	5890	5890	5890	0
110	20240624	182600	88670930	5890	5890	5890	5890	0
111	20240624	182500	88670930	5890	5890	5890	5890	0
112	20240624	182400	88670930	5890	5890	5890	5890	0
113	20240624	182300	88670930	5890	5890	5890	5890	0
114	20240624	182200	88670930	5890	5890	5890	5890	0
115	20240624	182100	88670930	5890	5890	5890	5890	0
116	20240624	182000	88670930	5890	5890	5890	5890	0
117	20240624	181900	88670930	5890	5890	5890	5890	0
118	20240624	181800	88670930	5890	5890	5890	5890	0
119	20240624	181700	88670930	5890	5890	5890	5890	0
120	20240624	181600	88670930	5890	5890	5890	5890	0
121	20240624	181500	88670930	5890	5890	5890	5890	0
122	20240624	181400	88670930	5890	5890	5890	5890	150
123	20240624	181300	88670930	5890	5890	5890	5890	0
124	20240624	181200	88670930	5890	5890	5890	5890	0
125	20240624	181100	88670930	5890	5890	5890	5890	0
126	20240624	181000	88670930	5890	5890	5890	5890	0
127	20240624	180900	88670930	5890	5890	5890	5890	0
128	20240624	180800	88670930	5890	5890	5890	5890	0
129	20240624	180700	88670930	5890	5890	5890	5890	0
130	20240624	180600	88670930	5890	5890	5890	5890	0
131	20240624	180500	88670930	5890	5890	5890	5890	0
132	20240624	180400	88670930	5890	5890	5890	5890	0
133	20240624	180300	88670930	5890	5890	5890	5890	0
134	20240624	180200	88670930	5890	5890	5890	5890	0
135	20240624	180100	88670930	5890	5890	5890	5890	0
136	20240624	180000	88670930	5890	5890	5890	5890	0
137	20240624	175900	88670930	5890	5890	5890	5890	0
138	20240624	175800	88670930	5890	5890	5890	5890	0
139	20240624	175700	88670930	5890	5890	5890	5890	0
140	20240624	175600	88670930	5890	5890	5890	5890	0
141	20240624	175500	88670930	5890	5890	5890	5890	0
142	20240624	175400	88670930	5890	5890	5890	5890	0
143	20240624	175300	88670930	5890	5890	5890	5890	0
144	20240624	175200	88670930	5890	5890	5890	5890	0
145	20240624	175100	88670930	5890	5890	5890	5890	0
146	20240624	175000	88670930	5890	5890	5890	5890	0
147	20240624	174900	88670930	5890	5890	5890	5890	0
148	20240624	174800	88670930	5890	5890	5890	5890	0
149	20240624	174700	88670930	5890	5890	5890	5890	0
150	20240624	174600	88670930	5890	5890	5890	5890	0
151	20240624	174500	88670930	5890	5890	5890	5890	0
152	20240624	174400	88670930	5890	5890	5890	5890	150
153	20240624	174300	88670930	5890	5890	5890	5890	0
154	20240624	174200	88670930	5890	5890	5890	5890	0
155	20240624	174100	88670930	5890	5890	5890	5890	0
156	20240624	174000	88670930	5890	5890	5890	5890	0
157	20240624	173900	88670930	5890	5890	5890	5890	0
158	20240624	173800	88670930	5890	5890	5890	5890	0
159	20240624	173700	88670930	5890	5890	5890	5890	0
160	20240624	173600	88670930	5890	5890	5890	5890	0
161	20240624	173500	88670930	5890	5890	5890	5890	0
162	20240624	173400	88670930	5890	5890	5890	5890	0
163	20240624	173300	88670930	5890	5890	5890	5890	0
164	20240624	173200	88670930	5890	5890	5890	5890	0
165	20240624	173100	88670930	5890	5890	5890	5890	0
166	20240624	173000	88670930	5890	5890	5890	5890	0
167	20240624	172900	88670930	5890	5890	5890	5890	0
168	20240624	172800	88670930	5890	5890	5890	5890	0
169	20240624	172700	88670930	5890	5890	5890	5890	0
170	20240624	172600	88670930	5890	5890	5890	5890	0
171	20240624	172500	88670930	5890	5890	5890	5890	0
172	20240624	172400	88670930	5890	5890	5890	5890	0
173	20240624	172300	88670930	5890	5890	5890	5890	0
174	20240624	172200	88670930	5890	5890	5890	5890	0
175	20240624	172100	88670930	5890	5890	5890	5890	0
176	20240624	172000	88670930	5890	5890	5890	5890	0
177	20240624	171900	88670930	5890	5890	5890	5890	0
178	20240624	171800	88670930	5890	5890	5890	5890	0
179	20240624	171700	88670930	5890	5890	5890	5890	0
180	20240624	171600	88670930	5890	5890	5890	5890	0
181	20240624	171500	88670930	5890	5890	5890	5890	0
182	20240624	171400	88670930	5890	5890	5890	5890	150
183	20240624	171300	88670930	5890	5890	5890	5890	0
184	20240624	171200	88670930	5890	5890	5890	5890	0
185	20240624	171100	88670930	5890	5890	5890	5890	0
186	20240624	171000	88670930	5890	5890	5890	5890	0
187	20240624	170900	88670930	5890	5890	5890	5890	0
188	20240624	170800	88670930	5890	5890	5890	5890	0
189	20240624	170700	88670930	5890	5890	5890	5890	0
190	20240624	170600	88670930	5890	5890	5890	5890	0
191	20240624	170500	88670930	5890	5890	5890	5890	0
192	20240624	170400	88670930	5890	5890	5890	5890	0
193	20240624	170300	88670930	5890	5890	5890	5890	0
194	20240624	170200	88670930	5890	5890	5890	5890	0
195	20240624	170100	88670930	5890	5890	5890	5890	0
196	20240624	170000	88670930	5890	5890	5890	5890	0
197	20240624	165900	88670930	5890	5890	5890	5890	0
198	20240624	165800	88670930	5890	5890	5890	5890	0
199	20240624	165700	88670930	5890	5890	5890	5890	0
200	20240624	165600	88670930	5890	5890	5890	5890	0
201	20240624	165500	88670930	5890	5890	5890	5890	0
202	20240624	165400	88670930	5890	5890	5890	5890	0
203	20240624	165300	88670930	5890	5890	5890	5890	0
204	20240624	165200	88670930	5890	5890	5890	5890	0
205	20240624	165100	88670930	5890	5890	5890	5890	0
206	20240624	165000	88670930	5890	5890	5890	5890	0
207	20240624	164900	88670930	5890	5890	5890	5890	0
208	20240624	164800	88670930	5890	5890	5890	5890	0
209	20240624	164700	88670930	5890	5890	5890	5890	0
210	20240624	164600	88670930	5890	5890	5890	5890	0
211	20240624	164500	88670930	5890	5890	5890	5890	0
212	20240624	164400	88670930	5890	5890	5890	5890	150
213	20240624	164300	88670930	5890	5890	5890	5890	0
214	20240624	164200	88670930	5890	5890	5890	5890	0
215	20240624	164100	88670930	5890	5890	5890	5890	0
216	20240624	164000	88670930	5890	5890	5890	5890	0
217	20240624	163900	88670930	5890	5890	5890	5890	0
218	20240624	163800	88670930	5890	5890	5890	5890	0
219	20240624	163700	88670930	5890	5890	5890	5890	0
220	20240624	163600	88670930	5890	5890	5890	5890	0
221	20240624	163500	88670930	5890	5890	5890	5890	0
222	20240624	163400	88670930	5890	5890	5890	5890	0
223	20240624	163300	88670930	5890	5890	5890	5890	0
224	20240624	163200	88670930	5890	5890	5890	5890	0
225	20240624	163100	88670930	5890	5890	5890	5890	0
226	20240624	163000	88670930	5890	5890	5890	5890	0
227	20240624	162900	88670930	5890	5890	5890	5890	0
228	20240624	162800	88670930	5890	5890	5890	5890	0
229	20240624	162700	88670930	5890	5890	5890	5890	0
230	20240624	162600	88670930	5890	5890	5890	5890	0
231	20240624	162500	88670930	5890	5890	5890	5890	0
232	20240624	162400	88670930	5890	5890	5890	5890	0
233	20240624	162300	88670930	5890	5890	5890	5890	0
234	20240624	162200	88670930	5890	5890	5890	5890	0
235	20240624	162100	88670930	5890	5890	5890	5890	0
236	20240624	162000	88670930	5890	5890	5890	5890	0
237	20240624	161900	88670930	5890	5890	5890	5890	0
238	20240624	161800	88670930	5890	5890	5890	5890	0
239	20240624	161700	88670930	5890	5890	5890	5890	0
240	20240624	161600	88670930	5890	5890	5890	5890	0
241	20240624	161500	88670930	5890	5890	5890	5890	0
242	20240624	161400	88670930	5890	5890	5890	5890	150
243	20240624	161300	88670930	5890	5890	5890	5890	0
244	20240624	161200	88670930	5890	5890	5890	5890	0
245	20240624	161100	88670930	5890	5890	5890	5890	0
246	20240624	161000	88670930	5890	5890	5890	5890	0
247	20240624	160900	88670930	5890	5890	5890	5890	0
248	20240624	160800	88670930	5890	5890	5890	5890	0
249	20240624	160700	88670930	5890	5890	5890	5890	0
250	20240624	160600	88670930	5890	5890	5890	5890	0
251	20240624	160500	88670930	5890	5890	5890	5890	0
252	20240624	160400	88670930	5890	5890	5890	5890	0
253	20240624	160300	88670930	5890	5890	5890	5890	0
254	20240624	160200	88670930	5890	5890	5890	5890	0
255	20240624	160100	88670930	5890	5890	5890	5890	0
256	20240624	160000	88670930	5890	5890	5890	5890	0
257	20240624	155900	88670930	5890	5890	5890	5890	0
258	20240624	155800	88670930	5890	5890	5890	5890	0
259	20240624	155700	88670930	5890	5890	5890	5890	0
260	20240624	155600	88670930	5890	5890	5890	5890	0
261	20240624	155500	88670930	5890	5890	5890	5890	0
262	20240624	155400	88670930	5890	5890	5890	5890	0
263	20240624	155300	88670930	5890	5890	5890	5890	0
264	20240624	155200	88670930	5890	5890	5890	5890	0
265	20240624	155100	88670930	5890	5890	5890	5890	0
266	20240624	155000	88670930	5890	5890	5890	5890	0
267	20240624	154900	88670930	5890	5890	5890	5890	0
268	20240624	154800	88670930	5890	5890	5890	5890	0
269	20240624	154700	88670930	5890	5890	5890	5890	0
270	20240624	154600	88670930	5890	5890	5890	5890	0
271	20240624	154500	88670930	5890	5890	5890	5890	0
272	20240624	154400	88670930	5890	5890	5890	5890	150
273	20240624	154300	88670930	5890	5890	5890	5890	0
274	20240624	154200	88670930	5890	5890	5890	5890	0
275	20240624	154100	88670930	5890	5890	5890	5890	0
276	20240624	154000	88670930	5890	5890	5890	5890	0
277	20240624	153900	88670930	5890	5890	5890	5890	0
278	20240624	153800	88670930	5890	5890	5890	5890	0
279	20240624	153700	88670930	5890	5890	5890	5890	0
280	20240624	153600	88670930	5890	5890	5890	5890	0
281	20240624	153500	88670930	5890	5890	5890	5890	0
282	20240624	153400	88670930	5890	5890	5890	5890	0
283	20240624	153300	88670930	5890	5890	5890	5890	0
284	20240624	153200	88670930	5890	5890	5890	5890	0
285	20240624	153100	88670930	5890	5890	5890	5890	0
286	20240624	153000	88670930	5890	5890	5890	5890	150
287	20240624	152900	87787430	5890	5890	5890	5890	0
288	20240624	152800	87787430	5890	5890	5890	5890	0
289	20240624	152700	87787430	5890	5890	5890	5890	0
290	20240624	152600	87787430	5890	5890	5890	5890	0
291	20240624	152500	87787430	5890	5890	5890	5890	0
292	20240624	152400	87787430	5890	5890	5890	5890	0
293	20240624	152300	87787430	5890	5890	5890	5890	0
294	20240624	152200	87787430	5890	5890	5890	5890	0
295	20240624	152100	87787430	5890	5890	5890	5890	0
296	20240624	152000	87787430	5890	5890	5890	5890	0
297	20240624	151900	87787430	5890	5890	5890	5890	0
298	20240624	151800	87787430	5890	5890	5890	5890	1
299	20240624	151700	87781540	5860	5860	5860	5860	0
300	20240624	151600	87781540	5860	5860	5860	5860	0
301	20240624	151500	87781540	5860	5860	5860	5860	0
302	20240624	151400	87781540	5860	5860	5860	5860	0
303	20240624	151300	87781540	5860	5860	5860	5860	0
304	20240624	151200	87781540	5860	5860	5860	5860	0
305	20240624	151100	87781540	5860	5860	5860	5860	0
306	20240624	151000	87781540	5860	5860	5860	5860	11
307	20240624	150900	87717080	5910	5910	5910	5910	0
308	20240624	150800	87717080	5910	5910	5910	5910	0
309	20240624	150700	87717080	5910	5910	5910	5910	0
310	20240624	150600	87717080	5910	5910	5910	5910	0
311	20240624	150500	87717080	5910	5910	5910	5910	0
312	20240624	150400	87717080	5910	5910	5910	5910	0
313	20240624	150300	87717080	5910	5910	5910	5910	1
314	20240624	150200	87711170	5870	5880	5880	5870	24
315	20240624	150100	87570280	5920	5920	5920	5920	0
316	20240624	150000	87570280	5920	5920	5920	5920	0
317	20240624	145900	87570280	5920	5920	5920	5920	0
318	20240624	145800	87570280	5920	5920	5920	5920	0
319	20240624	145700	87570280	5920	5920	5920	5920	0
320	20240624	145600	87570280	5920	5920	5920	5920	100
321	20240624	145500	86978280	5930	5930	5930	5930	0
322	20240624	145400	86978280	5930	5930	5930	5930	0
323	20240624	145300	86978280	5930	5900	5930	5900	40
324	20240624	145200	86742050	5910	5880	5930	5880	79
325	20240624	145100	86276730	5870	5870	5870	5870	28
326	20240624	145000	86112370	5890	5890	5890	5890	0
327	20240624	144900	86112370	5890	5890	5890	5890	0
328	20240624	144800	86112370	5890	5890	5890	5890	0
329	20240624	144700	86112370	5890	5890	5890	5890	0
330	20240624	144600	86112370	5890	5890	5890	5890	0
331	20240624	144500	86112370	5890	5890	5890	5890	0
332	20240624	144400	86112370	5890	5890	5890	5890	0
333	20240624	144300	86112370	5890	5890	5890	5890	0
334	20240624	144200	86112370	5890	5890	5890	5890	0
335	20240624	144100	86112370	5890	5890	5890	5890	0
336	20240624	144000	86112370	5890	5890	5890	5890	0
337	20240624	143900	86112370	5890	5890	5890	5890	0
338	20240624	143800	86112370	5890	5890	5890	5890	0
339	20240624	143700	86112370	5890	5890	5890	5890	0
340	20240624	143600	86112370	5890	5890	5890	5890	0
341	20240624	143500	86112370	5890	5890	5890	5890	0
342	20240624	143400	86112370	5890	5890	5890	5890	0
343	20240624	143300	86112370	5890	5890	5890	5890	0
344	20240624	143200	86112370	5890	5890	5890	5890	0
345	20240624	143100	86112370	5890	5890	5890	5890	0
346	20240624	143000	86112370	5890	5890	5890	5890	0
347	20240624	142900	86112370	5890	5890	5890	5890	0
348	20240624	142800	86112370	5890	5890	5890	5890	0
349	20240624	142700	86112370	5890	5890	5890	5890	1
350	20240624	142600	86106480	5830	5830	5830	5830	0
351	20240624	142500	86106480	5830	5830	5830	5830	0
352	20240624	142400	86106480	5830	5830	5830	5830	0
353	20240624	142300	86106480	5830	5850	5850	5830	191
354	20240624	142200	84991750	5900	5900	5900	5900	0
355	20240624	142100	84991750	5900	5900	5900	5900	0
356	20240624	142000	84991750	5900	5900	5900	5900	0
357	20240624	141900	84991750	5900	5900	5900	5900	0
358	20240624	141800	84991750	5900	5900	5900	5900	0
359	20240624	141700	84991750	5900	5900	5900	5900	0
360	20240624	141600	84991750	5900	5900	5900	5900	0
361	20240624	141500	84991750	5900	5900	5900	5900	0
362	20240624	141400	84991750	5900	5900	5900	5900	1
363	20240624	141300	84985850	5840	5840	5840	5840	0
364	20240624	141200	84985850	5840	5840	5840	5840	0
365	20240624	141100	84985850	5840	5840	5840	5840	0
366	20240624	141000	84985850	5840	5850	5850	5840	150
367	20240624	140900	84109340	5900	5900	5900	5900	20
368	20240624	140800	83991340	5900	5900	5900	5900	0
369	20240624	140700	83991340	5900	5890	5900	5890	30
370	20240624	140600	83814630	5890	5890	5890	5890	0
371	20240624	140500	83814630	5890	5890	5890	5890	0
372	20240624	140400	83814630	5890	5890	5890	5890	0
373	20240624	140300	83814630	5890	5890	5890	5890	0
374	20240624	140200	83814630	5890	5890	5890	5890	0
375	20240624	140100	83814630	5890	5890	5890	5890	1
376	20240624	140000	83808740	5850	5850	5850	5850	2
377	20240624	135900	83797040	5880	5880	5880	5880	0
378	20240624	135800	83797040	5880	5880	5880	5880	0
379	20240624	135700	83797040	5880	5880	5880	5880	0
380	20240624	135600	83797040	5880	5880	5880	5880	0
381	20240624	135500	83797040	5880	5880	5880	5880	0
382	20240624	135400	83797040	5880	5880	5880	5880	0
383	20240624	135300	83797040	5880	5880	5880	5880	0
384	20240624	135200	83797040	5880	5870	5880	5870	289
385	20240624	135100	82098550	5860	5860	5860	5860	74
386	20240624	135000	81664910	5850	5850	5850	5850	0
387	20240624	134900	81664910	5850	5850	5850	5850	0
388	20240624	134800	81664910	5850	5850	5850	5850	0
389	20240624	134700	81664910	5850	5850	5850	5850	0
390	20240624	134600	81664910	5850	5850	5850	5850	0
391	20240624	134500	81664910	5850	5850	5850	5850	0
392	20240624	134400	81664910	5850	5850	5850	5850	97
393	20240624	134300	81097460	5850	5850	5850	5850	0
394	20240624	134200	81097460	5850	5850	5850	5850	0
395	20240624	134100	81097460	5850	5850	5850	5850	0
396	20240624	134000	81097460	5850	5850	5850	5850	0
397	20240624	133900	81097460	5850	5850	5850	5850	0
398	20240624	133800	81097460	5850	5850	5850	5850	0
399	20240624	133700	81097460	5850	5850	5850	5850	0
400	20240624	133600	81097460	5850	5850	5850	5850	0
401	20240624	133500	81097460	5850	5850	5850	5850	0
402	20240624	133400	81097460	5850	5850	5850	5850	1
403	20240624	133300	81091610	5850	5850	5850	5850	0
404	20240624	133200	81091610	5850	5850	5850	5850	0
405	20240624	133100	81091610	5850	5850	5850	5850	0
406	20240624	133000	81091610	5850	5850	5850	5850	0
407	20240624	132900	81091610	5850	5850	5850	5850	0
408	20240624	132800	81091610	5850	5850	5850	5850	0
409	20240624	132700	81091610	5850	5850	5850	5850	0
410	20240624	132600	81091610	5850	5850	5850	5850	0
411	20240624	132500	81091610	5850	5850	5850	5850	0
412	20240624	132400	81091610	5850	5850	5850	5850	0
413	20240624	132300	81091610	5850	5850	5850	5850	0
414	20240624	132200	81091610	5850	5850	5850	5850	0
415	20240624	132100	81091610	5850	5850	5850	5850	0
416	20240624	132000	81091610	5850	5850	5850	5850	0
417	20240624	131900	81091610	5850	5850	5850	5850	1
418	20240624	131800	81085760	5830	5830	5830	5830	0
419	20240624	131700	81085760	5830	5830	5830	5830	0
420	20240624	131600	81085760	5830	5830	5830	5830	0
421	20240624	131500	81085760	5830	5830	5830	5830	0
422	20240624	131400	81085760	5830	5830	5830	5830	0
423	20240624	131300	81085760	5830	5830	5830	5830	0
424	20240624	131200	81085760	5830	5830	5830	5830	0
425	20240624	131100	81085760	5830	5830	5830	5830	0
426	20240624	131000	81085760	5830	5830	5830	5830	0
427	20240624	130900	81085760	5830	5840	5840	5830	365
428	20240624	130800	78956440	5850	5850	5850	5850	0
429	20240624	130700	78956440	5850	5850	5850	5850	0
430	20240624	130600	78956440	5850	5850	5850	5850	0
431	20240624	130500	78956440	5850	5850	5850	5850	0
432	20240624	130400	78956440	5850	5850	5850	5850	0
433	20240624	130300	78956440	5850	5850	5850	5850	0
434	20240624	130200	78956440	5850	5850	5850	5850	12
435	20240624	130100	78886240	5850	5860	5860	5850	41
436	20240624	130000	78646280	5880	5880	5880	5880	0
437	20240624	125900	78646280	5880	5880	5880	5880	0
438	20240624	125800	78646280	5880	5880	5880	5880	0
439	20240624	125700	78646280	5880	5880	5880	5880	0
440	20240624	125600	78646280	5880	5880	5880	5880	0
441	20240624	125500	78646280	5880	5880	5880	5880	0
442	20240624	125400	78646280	5880	5880	5880	5880	0
443	20240624	125300	78646280	5880	5880	5880	5880	0
444	20240624	125200	78646280	5880	5880	5880	5880	0
445	20240624	125100	78646280	5880	5880	5880	5880	5
446	20240624	125000	78616880	5880	5880	5880	5880	0
447	20240624	124900	78616880	5880	5880	5880	5880	0
448	20240624	124800	78616880	5880	5880	5880	5880	0
449	20240624	124700	78616880	5880	5880	5880	5880	225
450	20240624	124600	77293880	5890	5890	5890	5890	0
451	20240624	124500	77293880	5890	5890	5890	5890	0
452	20240624	124400	77293880	5890	5890	5890	5890	0
453	20240624	124300	77293880	5890	5890	5890	5890	0
454	20240624	124200	77293880	5890	5890	5890	5890	0
455	20240624	124100	77293880	5890	5890	5890	5890	0
456	20240624	124000	77293880	5890	5890	5890	5890	0
457	20240624	123900	77293880	5890	5890	5890	5890	0
458	20240624	123800	77293880	5890	5890	5890	5890	0
459	20240624	123700	77293880	5890	5890	5890	5890	0
460	20240624	123600	77293880	5890	5890	5890	5890	0
461	20240624	123500	77293880	5890	5890	5890	5890	0
462	20240624	123400	77293880	5890	5890	5890	5890	0
463	20240624	123300	77293880	5890	5890	5890	5890	0
464	20240624	123200	77293880	5890	5860	5890	5830	461
465	20240624	123100	74598940	5850	5850	5850	5850	0
466	20240624	123000	74598940	5850	5850	5850	5850	443
467	20240624	122900	72007390	5850	5850	5850	5850	0
468	20240624	122800	72007390	5850	5850	5850	5850	0
469	20240624	122700	72007390	5850	5850	5850	5850	0
470	20240624	122600	72007390	5850	5850	5850	5850	0
471	20240624	122500	72007390	5850	5850	5850	5850	0
472	20240624	122400	72007390	5850	5850	5850	5850	1
473	20240624	122300	72001540	5840	5840	5840	5840	0
474	20240624	122200	72001540	5840	5840	5840	5840	798
475	20240624	122100	67341220	5840	5840	5840	5840	0
476	20240624	122000	67341220	5840	5840	5840	5840	0
477	20240624	121900	67341220	5840	5840	5840	5840	0
478	20240624	121800	67341220	5840	5840	5840	5840	0
479	20240624	121700	67341220	5840	5840	5840	5840	0
480	20240624	121600	67341220	5840	5840	5840	5840	0
481	20240624	121500	67341220	5840	5840	5840	5840	0
482	20240624	121400	67341220	5840	5840	5840	5840	0
483	20240624	121300	67341220	5840	5840	5840	5840	0
484	20240624	121200	67341220	5840	5840	5840	5840	0
485	20240624	121100	67341220	5840	5840	5840	5840	0
486	20240624	121000	67341220	5840	5840	5840	5840	0
487	20240624	120900	67341220	5840	5840	5840	5840	0
488	20240624	120800	67341220	5840	5840	5840	5840	0
489	20240624	120700	67341220	5840	5840	5840	5840	0
490	20240624	120600	67341220	5840	5840	5840	5840	1
491	20240624	120500	67335380	5830	5830	5830	5830	354
492	20240624	120400	65271560	5820	5820	5820	5820	0
493	20240624	120300	65271560	5820	5820	5820	5820	0
494	20240624	120200	65271560	5820	5820	5820	5820	0
495	20240624	120100	65271560	5820	5820	5820	5820	0
496	20240624	120000	65271560	5820	5820	5820	5820	0
497	20240624	115900	65271560	5820	5820	5820	5820	0
498	20240624	115800	65271560	5820	5820	5820	5820	0
499	20240624	115700	65271560	5820	5820	5820	5820	0
500	20240624	115600	65271560	5820	5820	5820	5820	0
501	20240624	115500	65271560	5820	5820	5820	5820	0
502	20240624	115400	65271560	5820	5820	5820	5820	157
503	20240624	115300	64357820	5820	5820	5820	5820	0
504	20240624	115200	64357820	5820	5820	5820	5820	0
505	20240624	115100	64357820	5820	5820	5820	5820	0
506	20240624	115000	64357820	5820	5820	5820	5820	0
507	20240624	114900	64357820	5820	5820	5820	5820	0
508	20240624	114800	64357820	5820	5820	5820	5820	0
509	20240624	114700	64357820	5820	5820	5820	5820	300
510	20240624	114600	62611820	5830	5830	5830	5830	4
511	20240624	114500	62588500	5850	5850	5850	5850	0
512	20240624	114400	62588500	5850	5850	5850	5850	0
513	20240624	114300	62588500	5850	5850	5850	5850	1
514	20240624	114200	62582650	5830	5830	5830	5830	0
515	20240624	114100	62582650	5830	5830	5830	5830	0
516	20240624	114000	62582650	5830	5830	5830	5830	20
517	20240624	113900	62466050	5830	5830	5830	5830	0
518	20240624	113800	62466050	5830	5830	5830	5830	1
519	20240624	113700	62460220	5820	5820	5820	5820	0
520	20240624	113600	62460220	5820	5820	5820	5820	0
521	20240624	113500	62460220	5820	5820	5820	5820	0
522	20240624	113400	62460220	5820	5820	5820	5820	0
523	20240624	113300	62460220	5820	5820	5820	5820	0
524	20240624	113200	62460220	5820	5820	5820	5820	0
525	20240624	113100	62460220	5820	5820	5820	5820	0
526	20240624	113000	62460220	5820	5820	5820	5820	0
527	20240624	112900	62460220	5820	5820	5820	5820	0
528	20240624	112800	62460220	5820	5820	5820	5820	0
529	20240624	112700	62460220	5820	5820	5820	5820	0
530	20240624	112600	62460220	5820	5820	5820	5820	0
531	20240624	112500	62460220	5820	5820	5820	5820	0
532	20240624	112400	62460220	5820	5820	5820	5820	0
533	20240624	112300	62460220	5820	5820	5820	5820	0
534	20240624	112200	62460220	5820	5820	5820	5820	0
535	20240624	112100	62460220	5820	5820	5820	5820	0
536	20240624	112000	62460220	5820	5820	5820	5820	58
537	20240624	111900	62122660	5810	5810	5810	5810	10
538	20240624	111800	62064560	5840	5840	5840	5840	0
539	20240624	111700	62064560	5840	5840	5840	5840	0
540	20240624	111600	62064560	5840	5840	5840	5840	1
541	20240624	111500	62058720	5790	5790	5810	5790	793
542	20240624	111400	57454380	5790	5790	5790	5790	0
543	20240624	111300	57454380	5790	5790	5790	5790	0
544	20240624	111200	57454380	5790	5810	5810	5790	1960
545	20240624	111100	46087410	5840	5840	5840	5840	0
546	20240624	111000	46087410	5840	5840	5840	5840	10
547	20240624	110900	46029010	5830	5830	5830	5830	0
548	20240624	110800	46029010	5830	5830	5830	5830	0
549	20240624	110700	46029010	5830	5830	5830	5830	50
550	20240624	110600	45737510	5830	5860	5860	5810	144
551	20240624	110500	44900280	5820	5820	5820	5820	0
552	20240624	110400	44900280	5820	5840	5840	5820	270
553	20240624	110300	43324560	5840	5840	5840	5840	0
554	20240624	110200	43324560	5840	5840	5840	5840	0
555	20240624	110100	43324560	5840	5840	5840	5840	0
556	20240624	110000	43324560	5840	5840	5840	5840	0
557	20240624	105900	43324560	5840	5840	5840	5840	0
558	20240624	105800	43324560	5840	5840	5840	5840	0
559	20240624	105700	43324560	5840	5840	5840	5840	0
560	20240624	105600	43324560	5840	5840	5840	5840	0
561	20240624	105500	43324560	5840	5840	5840	5840	0
562	20240624	105400	43324560	5840	5840	5840	5840	0
563	20240624	105300	43324560	5840	5840	5840	5840	0
564	20240624	105200	43324560	5840	5840	5840	5840	0
565	20240624	105100	43324560	5840	5840	5840	5840	0
566	20240624	105000	43324560	5840	5840	5840	5840	0
567	20240624	104900	43324560	5840	5840	5840	5840	0
568	20240624	104800	43324560	5840	5840	5840	5840	143
569	20240624	104700	42489440	5850	5850	5850	5850	0
570	20240624	104600	42489440	5850	5850	5850	5850	0
571	20240624	104500	42489440	5850	5850	5850	5850	0
572	20240624	104400	42489440	5850	5850	5850	5850	0
573	20240624	104300	42489440	5850	5850	5850	5850	0
574	20240624	104200	42489440	5850	5850	5850	5850	0
575	20240624	104100	42489440	5850	5850	5850	5850	0
576	20240624	104000	42489440	5850	5850	5850	5850	0
577	20240624	103900	42489440	5850	5850	5850	5850	0
578	20240624	103800	42489440	5850	5850	5850	5850	0
579	20240624	103700	42489440	5850	5850	5850	5850	94
580	20240624	103600	41939540	5850	5850	5850	5850	0
581	20240624	103500	41939540	5850	5850	5850	5850	0
582	20240624	103400	41939540	5850	5850	5850	5850	0
583	20240624	103300	41939540	5850	5850	5850	5850	0
584	20240624	103200	41939540	5850	5850	5850	5850	0
585	20240624	103100	41939540	5850	5850	5850	5850	0
586	20240624	103000	41939540	5850	5850	5850	5850	0
587	20240624	102900	41939540	5850	5850	5850	5850	1
588	20240624	102800	41933690	5840	5840	5840	5840	0
589	20240624	102700	41933690	5840	5840	5840	5840	0
590	20240624	102600	41933690	5840	5840	5840	5840	0
591	20240624	102500	41933690	5840	5840	5840	5840	123
592	20240624	102400	41215370	5840	5840	5840	5840	0
593	20240624	102300	41215370	5840	5840	5840	5840	80
594	20240624	102200	40748170	5850	5850	5850	5850	0
595	20240624	102100	40748170	5850	5850	5850	5850	0
596	20240624	102000	40748170	5850	5850	5850	5850	0
597	20240624	101900	40748170	5850	5850	5850	5850	1
598	20240624	101800	40742320	5830	5830	5830	5830	3
599	20240624	101700	40724830	5820	5830	5840	5800	4178
600	20240624	101600	16447660	5820	5860	5860	5820	96
601	20240624	101500	15887440	5860	5860	5860	5860	16
602	20240624	101400	15793680	5870	5870	5870	5870	0
603	20240624	101300	15793680	5870	5870	5870	5870	0
604	20240624	101200	15793680	5870	5890	5890	5870	564
605	20240624	101100	12471870	5900	5900	5900	5900	5
606	20240624	101000	12442370	5910	5910	5910	5910	1
607	20240624	100900	12436460	5930	5930	5930	5930	0
608	20240624	100800	12436460	5930	5930	5930	5930	0
609	20240624	100700	12436460	5930	5930	5930	5930	0
610	20240624	100600	12436460	5930	5930	5930	5930	0
611	20240624	100500	12436460	5930	5930	5930	5930	1
612	20240624	100400	12430530	5930	5930	5930	5930	1
613	20240624	100300	12424600	5950	5950	5950	5950	0
614	20240624	100200	12424600	5950	5950	5950	5950	0
615	20240624	100100	12424600	5950	5950	5950	5950	0
616	20240624	100000	12424600	5950	5950	5950	5950	0
617	20240624	095900	12424600	5950	5950	5950	5950	0
618	20240624	095800	12424600	5950	5950	5950	5950	0
619	20240624	095700	12424600	5950	5950	5950	5950	0
620	20240624	095600	12424600	5950	5950	5950	5950	0
621	20240624	095500	12424600	5950	5950	5950	5950	0
622	20240624	095400	12424600	5950	5950	5950	5950	0
623	20240624	095300	12424600	5950	5950	5950	5950	0
624	20240624	095200	12424600	5950	5950	5950	5950	0
625	20240624	095100	12424600	5950	5950	5950	5950	0
626	20240624	095000	12424600	5950	5950	5950	5950	0
627	20240624	094900	12424600	5950	5950	5950	5950	0
628	20240624	094800	12424600	5950	5950	5950	5950	0
629	20240624	094700	12424600	5950	5950	5950	5950	0
630	20240624	094600	12424600	5950	5950	5950	5950	0
631	20240624	094500	12424600	5950	5950	5950	5950	1
632	20240624	094400	12418650	5960	5960	5960	5960	0
633	20240624	094300	12418650	5960	5960	5960	5960	0
634	20240624	094200	12418650	5960	5960	5960	5960	0
635	20240624	094100	12418650	5960	5960	5960	5960	0
636	20240624	094000	12418650	5960	5960	5960	5960	0
637	20240624	093900	12418650	5960	5920	5960	5920	102
638	20240624	093800	11813660	5950	5950	5950	5950	0
639	20240624	093700	11813660	5950	5950	5950	5950	0
640	20240624	093600	11813660	5950	5950	5950	5950	0
641	20240624	093500	11813660	5950	5950	5950	5950	0
642	20240624	093400	11813660	5950	5950	5950	5950	1
643	20240624	093300	11807710	5860	5860	5860	5860	0
644	20240624	093200	11807710	5860	5930	5930	5860	10
645	20240624	093100	11748760	5960	5960	5960	5960	0
646	20240624	093000	11748760	5960	5960	5960	5960	0
647	20240624	092900	11748760	5960	5960	5960	5960	0
648	20240624	092800	11748760	5960	5960	5960	5960	0
649	20240624	092700	11748760	5960	5960	5960	5960	0
650	20240624	092600	11748760	5960	5960	5960	5960	0
651	20240624	092500	11748760	5960	5960	5960	5960	20
652	20240624	092400	11629560	5960	5960	5960	5960	0
653	20240624	092300	11629560	5960	5960	5960	5960	0
654	20240624	092200	11629560	5960	5960	5960	5960	0
655	20240624	092100	11629560	5960	5960	5960	5960	0
656	20240624	092000	11629560	5960	5960	5960	5960	0
657	20240624	091900	11629560	5960	5960	5960	5930	63
658	20240624	091800	11255410	5930	5930	5930	5930	150
659	20240624	091700	10365910	5940	5940	5940	5940	0
660	20240624	091600	10365910	5940	5940	5940	5940	0
661	20240624	091500	10365910	5940	5940	5940	5940	5
662	20240624	091400	10336210	5960	5960	5960	5960	0
663	20240624	091300	10336210	5960	5960	5960	5960	0
664	20240624	091200	10336210	5960	5960	5960	5960	252
665	20240624	091100	8834290	5960	5960	5960	5960	0
666	20240624	091000	8834290	5960	5960	5960	5960	1
667	20240624	090900	8828330	5930	5930	5930	5930	0
668	20240624	090800	8828330	5930	5930	5930	5930	0
669	20240624	090700	8828330	5930	5930	5930	5930	168
670	20240624	090600	7832090	6000	6000	6000	6000	51
671	20240624	090500	7526090	6020	6020	6020	6020	0
672	20240624	090400	7526090	6020	6020	6020	6020	0
673	20240624	090300	7526090	6020	6020	6020	6020	0
674	20240624	090200	7526090	6020	6050	6050	5940	1115
675	20240624	090100	791300	6050	6050	6050	6050	0
676	20240624	090000	791300	6050	6090	6090	6050	130