KissMeData/130580/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202200	18366920	5670	5670	5670	5670	41
3	20240624	202100	18366920	5670	5670	5670	5670	0
4	20240624	202000	18366920	5670	5670	5670	5670	0
5	20240624	201900	18366920	5670	5670	5670	5670	0
6	20240624	201800	18366920	5670	5670	5670	5670	0
7	20240624	201700	18366920	5670	5670	5670	5670	0
8	20240624	201600	18366920	5670	5670	5670	5670	0
9	20240624	201500	18366920	5670	5670	5670	5670	0
10	20240624	201400	18366920	5670	5670	5670	5670	0
11	20240624	201300	18366920	5670	5670	5670	5670	0
12	20240624	201200	18366920	5670	5670	5670	5670	0
13	20240624	201100	18366920	5670	5670	5670	5670	0
14	20240624	201000	18366920	5670	5670	5670	5670	0
15	20240624	200900	18366920	5670	5670	5670	5670	0
16	20240624	200800	18366920	5670	5670	5670	5670	0
17	20240624	200700	18366920	5670	5670	5670	5670	0
18	20240624	200600	18366920	5670	5670	5670	5670	0
19	20240624	200500	18366920	5670	5670	5670	5670	0
20	20240624	200400	18366920	5670	5670	5670	5670	0
21	20240624	200300	18366920	5670	5670	5670	5670	0
22	20240624	200200	18366920	5670	5670	5670	5670	0
23	20240624	200100	18366920	5670	5670	5670	5670	0
24	20240624	200000	18366920	5670	5670	5670	5670	0
25	20240624	195900	18366920	5670	5670	5670	5670	0
26	20240624	195800	18366920	5670	5670	5670	5670	0
27	20240624	195700	18366920	5670	5670	5670	5670	0
28	20240624	195600	18366920	5670	5670	5670	5670	0
29	20240624	195500	18366920	5670	5670	5670	5670	0
30	20240624	195400	18366920	5670	5670	5670	5670	0
31	20240624	195300	18366920	5670	5670	5670	5670	0
32	20240624	195200	18366920	5670	5670	5670	5670	41
33	20240624	195100	18366920	5670	5670	5670	5670	0
34	20240624	195000	18366920	5670	5670	5670	5670	0
35	20240624	194900	18366920	5670	5670	5670	5670	0
36	20240624	194800	18366920	5670	5670	5670	5670	0
37	20240624	194700	18366920	5670	5670	5670	5670	0
38	20240624	194600	18366920	5670	5670	5670	5670	0
39	20240624	194500	18366920	5670	5670	5670	5670	0
40	20240624	194400	18366920	5670	5670	5670	5670	0
41	20240624	194300	18366920	5670	5670	5670	5670	0
42	20240624	194200	18366920	5670	5670	5670	5670	0
43	20240624	194100	18366920	5670	5670	5670	5670	0
44	20240624	194000	18366920	5670	5670	5670	5670	0
45	20240624	193900	18366920	5670	5670	5670	5670	0
46	20240624	193800	18366920	5670	5670	5670	5670	0
47	20240624	193700	18366920	5670	5670	5670	5670	0
48	20240624	193600	18366920	5670	5670	5670	5670	0
49	20240624	193500	18366920	5670	5670	5670	5670	0
50	20240624	193400	18366920	5670	5670	5670	5670	0
51	20240624	193300	18366920	5670	5670	5670	5670	0
52	20240624	193200	18366920	5670	5670	5670	5670	0
53	20240624	193100	18366920	5670	5670	5670	5670	0
54	20240624	193000	18366920	5670	5670	5670	5670	0
55	20240624	192900	18366920	5670	5670	5670	5670	0
56	20240624	192800	18366920	5670	5670	5670	5670	0
57	20240624	192700	18366920	5670	5670	5670	5670	0
58	20240624	192600	18366920	5670	5670	5670	5670	0
59	20240624	192500	18366920	5670	5670	5670	5670	0
60	20240624	192400	18366920	5670	5670	5670	5670	0
61	20240624	192300	18366920	5670	5670	5670	5670	0
62	20240624	192200	18366920	5670	5670	5670	5670	41
63	20240624	192100	18366920	5670	5670	5670	5670	0
64	20240624	192000	18366920	5670	5670	5670	5670	0
65	20240624	191900	18366920	5670	5670	5670	5670	0
66	20240624	191800	18366920	5670	5670	5670	5670	0
67	20240624	191700	18366920	5670	5670	5670	5670	0
68	20240624	191600	18366920	5670	5670	5670	5670	0
69	20240624	191500	18366920	5670	5670	5670	5670	0
70	20240624	191400	18366920	5670	5670	5670	5670	0
71	20240624	191300	18366920	5670	5670	5670	5670	0
72	20240624	191200	18366920	5670	5670	5670	5670	0
73	20240624	191100	18366920	5670	5670	5670	5670	0
74	20240624	191000	18366920	5670	5670	5670	5670	0
75	20240624	190900	18366920	5670	5670	5670	5670	0
76	20240624	190800	18366920	5670	5670	5670	5670	0
77	20240624	190700	18366920	5670	5670	5670	5670	0
78	20240624	190600	18366920	5670	5670	5670	5670	0
79	20240624	190500	18366920	5670	5670	5670	5670	0
80	20240624	190400	18366920	5670	5670	5670	5670	0
81	20240624	190300	18366920	5670	5670	5670	5670	0
82	20240624	190200	18366920	5670	5670	5670	5670	0
83	20240624	190100	18366920	5670	5670	5670	5670	0
84	20240624	190000	18366920	5670	5670	5670	5670	0
85	20240624	185900	18366920	5670	5670	5670	5670	0
86	20240624	185800	18366920	5670	5670	5670	5670	0
87	20240624	185700	18366920	5670	5670	5670	5670	0
88	20240624	185600	18366920	5670	5670	5670	5670	0
89	20240624	185500	18366920	5670	5670	5670	5670	0
90	20240624	185400	18366920	5670	5670	5670	5670	0
91	20240624	185300	18366920	5670	5670	5670	5670	0
92	20240624	185200	18366920	5670	5670	5670	5670	41
93	20240624	185100	18366920	5670	5670	5670	5670	0
94	20240624	185000	18366920	5670	5670	5670	5670	0
95	20240624	184900	18366920	5670	5670	5670	5670	0
96	20240624	184800	18366920	5670	5670	5670	5670	0
97	20240624	184700	18366920	5670	5670	5670	5670	0
98	20240624	184600	18366920	5670	5670	5670	5670	0
99	20240624	184500	18366920	5670	5670	5670	5670	0
100	20240624	184400	18366920	5670	5670	5670	5670	0
101	20240624	184300	18366920	5670	5670	5670	5670	0
102	20240624	184200	18366920	5670	5670	5670	5670	0
103	20240624	184100	18366920	5670	5670	5670	5670	0
104	20240624	184000	18366920	5670	5670	5670	5670	0
105	20240624	183900	18366920	5670	5670	5670	5670	0
106	20240624	183800	18366920	5670	5670	5670	5670	0
107	20240624	183700	18366920	5670	5670	5670	5670	0
108	20240624	183600	18366920	5670	5670	5670	5670	0
109	20240624	183500	18366920	5670	5670	5670	5670	0
110	20240624	183400	18366920	5670	5670	5670	5670	0
111	20240624	183300	18366920	5670	5670	5670	5670	0
112	20240624	183200	18366920	5670	5670	5670	5670	0
113	20240624	183100	18366920	5670	5670	5670	5670	0
114	20240624	183000	18366920	5670	5670	5670	5670	0
115	20240624	182900	18366920	5670	5670	5670	5670	0
116	20240624	182800	18366920	5670	5670	5670	5670	0
117	20240624	182700	18366920	5670	5670	5670	5670	0
118	20240624	182600	18366920	5670	5670	5670	5670	0
119	20240624	182500	18366920	5670	5670	5670	5670	0
120	20240624	182400	18366920	5670	5670	5670	5670	0
121	20240624	182300	18366920	5670	5670	5670	5670	0
122	20240624	182200	18366920	5670	5670	5670	5670	41
123	20240624	182100	18366920	5670	5670	5670	5670	0
124	20240624	182000	18366920	5670	5670	5670	5670	0
125	20240624	181900	18366920	5670	5670	5670	5670	0
126	20240624	181800	18366920	5670	5670	5670	5670	0
127	20240624	181700	18366920	5670	5670	5670	5670	0
128	20240624	181600	18366920	5670	5670	5670	5670	0
129	20240624	181500	18366920	5670	5670	5670	5670	0
130	20240624	181400	18366920	5670	5670	5670	5670	0
131	20240624	181300	18366920	5670	5670	5670	5670	0
132	20240624	181200	18366920	5670	5670	5670	5670	0
133	20240624	181100	18366920	5670	5670	5670	5670	0
134	20240624	181000	18366920	5670	5670	5670	5670	0
135	20240624	180900	18366920	5670	5670	5670	5670	0
136	20240624	180800	18366920	5670	5670	5670	5670	0
137	20240624	180700	18366920	5670	5670	5670	5670	0
138	20240624	180600	18366920	5670	5670	5670	5670	0
139	20240624	180500	18366920	5670	5670	5670	5670	0
140	20240624	180400	18366920	5670	5670	5670	5670	0
141	20240624	180300	18366920	5670	5670	5670	5670	0
142	20240624	180200	18366920	5670	5670	5670	5670	0
143	20240624	180100	18366920	5670	5670	5670	5670	0
144	20240624	180000	18366920	5670	5670	5670	5670	0
145	20240624	175900	18366920	5670	5670	5670	5670	0
146	20240624	175800	18366920	5670	5670	5670	5670	0
147	20240624	175700	18366920	5670	5670	5670	5670	0
148	20240624	175600	18366920	5670	5670	5670	5670	0
149	20240624	175500	18366920	5670	5670	5670	5670	0
150	20240624	175400	18366920	5670	5670	5670	5670	0
151	20240624	175300	18366920	5670	5670	5670	5670	0
152	20240624	175200	18366920	5670	5670	5670	5670	41
153	20240624	175100	18366920	5670	5670	5670	5670	0
154	20240624	175000	18366920	5670	5670	5670	5670	0
155	20240624	174900	18366920	5670	5670	5670	5670	0
156	20240624	174800	18366920	5670	5670	5670	5670	0
157	20240624	174700	18366920	5670	5670	5670	5670	0
158	20240624	174600	18366920	5670	5670	5670	5670	0
159	20240624	174500	18366920	5670	5670	5670	5670	0
160	20240624	174400	18366920	5670	5670	5670	5670	0
161	20240624	174300	18366920	5670	5670	5670	5670	0
162	20240624	174200	18366920	5670	5670	5670	5670	0
163	20240624	174100	18366920	5670	5670	5670	5670	0
164	20240624	174000	18366920	5670	5670	5670	5670	0
165	20240624	173900	18366920	5670	5670	5670	5670	0
166	20240624	173800	18366920	5670	5670	5670	5670	0
167	20240624	173700	18366920	5670	5670	5670	5670	0
168	20240624	173600	18366920	5670	5670	5670	5670	0
169	20240624	173500	18366920	5670	5670	5670	5670	0
170	20240624	173400	18366920	5670	5670	5670	5670	0
171	20240624	173300	18366920	5670	5670	5670	5670	0
172	20240624	173200	18366920	5670	5670	5670	5670	0
173	20240624	173100	18366920	5670	5670	5670	5670	0
174	20240624	173000	18366920	5670	5670	5670	5670	0
175	20240624	172900	18366920	5670	5670	5670	5670	0
176	20240624	172800	18366920	5670	5670	5670	5670	0
177	20240624	172700	18366920	5670	5670	5670	5670	0
178	20240624	172600	18366920	5670	5670	5670	5670	0
179	20240624	172500	18366920	5670	5670	5670	5670	0
180	20240624	172400	18366920	5670	5670	5670	5670	0
181	20240624	172300	18366920	5670	5670	5670	5670	0
182	20240624	172200	18366920	5670	5670	5670	5670	41
183	20240624	172100	18366920	5670	5670	5670	5670	0
184	20240624	172000	18366920	5670	5670	5670	5670	0
185	20240624	171900	18366920	5670	5670	5670	5670	0
186	20240624	171800	18366920	5670	5670	5670	5670	0
187	20240624	171700	18366920	5670	5670	5670	5670	0
188	20240624	171600	18366920	5670	5670	5670	5670	0
189	20240624	171500	18366920	5670	5670	5670	5670	0
190	20240624	171400	18366920	5670	5670	5670	5670	0
191	20240624	171300	18366920	5670	5670	5670	5670	0
192	20240624	171200	18366920	5670	5670	5670	5670	0
193	20240624	171100	18366920	5670	5670	5670	5670	0
194	20240624	171000	18366920	5670	5670	5670	5670	0
195	20240624	170900	18366920	5670	5670	5670	5670	0
196	20240624	170800	18366920	5670	5670	5670	5670	0
197	20240624	170700	18366920	5670	5670	5670	5670	0
198	20240624	170600	18366920	5670	5670	5670	5670	0
199	20240624	170500	18366920	5670	5670	5670	5670	0
200	20240624	170400	18366920	5670	5670	5670	5670	0
201	20240624	170300	18366920	5670	5670	5670	5670	0
202	20240624	170200	18366920	5670	5670	5670	5670	0
203	20240624	170100	18366920	5670	5670	5670	5670	0
204	20240624	170000	18366920	5670	5670	5670	5670	0
205	20240624	165900	18366920	5670	5670	5670	5670	0
206	20240624	165800	18366920	5670	5670	5670	5670	0
207	20240624	165700	18366920	5670	5670	5670	5670	0
208	20240624	165600	18366920	5670	5670	5670	5670	0
209	20240624	165500	18366920	5670	5670	5670	5670	0
210	20240624	165400	18366920	5670	5670	5670	5670	0
211	20240624	165300	18366920	5670	5670	5670	5670	0
212	20240624	165200	18366920	5670	5670	5670	5670	41
213	20240624	165100	18366920	5670	5670	5670	5670	0
214	20240624	165000	18366920	5670	5670	5670	5670	0
215	20240624	164900	18366920	5670	5670	5670	5670	0
216	20240624	164800	18366920	5670	5670	5670	5670	0
217	20240624	164700	18366920	5670	5670	5670	5670	0
218	20240624	164600	18366920	5670	5670	5670	5670	0
219	20240624	164500	18366920	5670	5670	5670	5670	0
220	20240624	164400	18366920	5670	5670	5670	5670	0
221	20240624	164300	18366920	5670	5670	5670	5670	0
222	20240624	164200	18366920	5670	5670	5670	5670	0
223	20240624	164100	18366920	5670	5670	5670	5670	0
224	20240624	164000	18366920	5670	5670	5670	5670	0
225	20240624	163900	18366920	5670	5670	5670	5670	0
226	20240624	163800	18366920	5670	5670	5670	5670	0
227	20240624	163700	18366920	5670	5670	5670	5670	0
228	20240624	163600	18366920	5670	5670	5670	5670	0
229	20240624	163500	18366920	5670	5670	5670	5670	0
230	20240624	163400	18366920	5670	5670	5670	5670	0
231	20240624	163300	18366920	5670	5670	5670	5670	0
232	20240624	163200	18366920	5670	5670	5670	5670	0
233	20240624	163100	18366920	5670	5670	5670	5670	0
234	20240624	163000	18366920	5670	5670	5670	5670	0
235	20240624	162900	18366920	5670	5670	5670	5670	0
236	20240624	162800	18366920	5670	5670	5670	5670	0
237	20240624	162700	18366920	5670	5670	5670	5670	0
238	20240624	162600	18366920	5670	5670	5670	5670	0
239	20240624	162500	18366920	5670	5670	5670	5670	0
240	20240624	162400	18366920	5670	5670	5670	5670	0
241	20240624	162300	18366920	5670	5670	5670	5670	0
242	20240624	162200	18366920	5670	5670	5670	5670	41
243	20240624	162100	18366920	5670	5670	5670	5670	0
244	20240624	162000	18366920	5670	5670	5670	5670	0
245	20240624	161900	18366920	5670	5670	5670	5670	0
246	20240624	161800	18366920	5670	5670	5670	5670	0
247	20240624	161700	18366920	5670	5670	5670	5670	0
248	20240624	161600	18366920	5670	5670	5670	5670	0
249	20240624	161500	18366920	5670	5670	5670	5670	0
250	20240624	161400	18366920	5670	5670	5670	5670	0
251	20240624	161300	18366920	5670	5670	5670	5670	0
252	20240624	161200	18366920	5670	5670	5670	5670	0
253	20240624	161100	18366920	5670	5670	5670	5670	0
254	20240624	161000	18366920	5670	5670	5670	5670	0
255	20240624	160900	18366920	5670	5670	5670	5670	0
256	20240624	160800	18366920	5670	5670	5670	5670	0
257	20240624	160700	18366920	5670	5670	5670	5670	0
258	20240624	160600	18366920	5670	5670	5670	5670	0
259	20240624	160500	18366920	5670	5670	5670	5670	0
260	20240624	160400	18366920	5670	5670	5670	5670	0
261	20240624	160300	18366920	5670	5670	5670	5670	0
262	20240624	160200	18366920	5670	5670	5670	5670	0
263	20240624	160100	18366920	5670	5670	5670	5670	0
264	20240624	160000	18366920	5670	5670	5670	5670	0
265	20240624	155900	18366920	5670	5670	5670	5670	0
266	20240624	155800	18366920	5670	5670	5670	5670	0
267	20240624	155700	18366920	5670	5670	5670	5670	0
268	20240624	155600	18366920	5670	5670	5670	5670	0
269	20240624	155500	18366920	5670	5670	5670	5670	0
270	20240624	155400	18366920	5670	5670	5670	5670	0
271	20240624	155300	18366920	5670	5670	5670	5670	0
272	20240624	155200	18366920	5670	5670	5670	5670	41
273	20240624	155100	18366920	5670	5670	5670	5670	0
274	20240624	155000	18366920	5670	5670	5670	5670	0
275	20240624	154900	18366920	5670	5670	5670	5670	0
276	20240624	154800	18366920	5670	5670	5670	5670	0
277	20240624	154700	18366920	5670	5670	5670	5670	0
278	20240624	154600	18366920	5670	5670	5670	5670	0
279	20240624	154500	18366920	5670	5670	5670	5670	0
280	20240624	154400	18366920	5670	5670	5670	5670	0
281	20240624	154300	18366920	5670	5670	5670	5670	0
282	20240624	154200	18366920	5670	5670	5670	5670	0
283	20240624	154100	18366920	5670	5670	5670	5670	0
284	20240624	154000	18366920	5670	5670	5670	5670	0
285	20240624	153900	18366920	5670	5670	5670	5670	0
286	20240624	153800	18366920	5670	5670	5670	5670	0
287	20240624	153700	18366920	5670	5670	5670	5670	0
288	20240624	153600	18366920	5670	5670	5670	5670	0
289	20240624	153500	18366920	5670	5670	5670	5670	0
290	20240624	153400	18366920	5670	5670	5670	5670	0
291	20240624	153300	18366920	5670	5670	5670	5670	0
292	20240624	153200	18366920	5670	5670	5670	5670	0
293	20240624	153100	18366920	5670	5670	5670	5670	0
294	20240624	153000	18366920	5670	5670	5670	5670	41
295	20240624	152900	18134450	5670	5670	5670	5670	0
296	20240624	152800	18134450	5670	5670	5670	5670	0
297	20240624	152700	18134450	5670	5670	5670	5670	0
298	20240624	152600	18134450	5670	5670	5670	5670	0
299	20240624	152500	18134450	5670	5670	5670	5670	0
300	20240624	152400	18134450	5670	5670	5670	5670	0
301	20240624	152300	18134450	5670	5670	5670	5670	0
302	20240624	152200	18134450	5670	5670	5670	5670	0
303	20240624	152100	18134450	5670	5670	5670	5670	0
304	20240624	152000	18134450	5670	5670	5670	5670	0
305	20240624	151900	18134450	5670	5670	5670	5670	0
306	20240624	151800	18134450	5670	5670	5670	5670	0
307	20240624	151700	18134450	5670	5670	5670	5670	0
308	20240624	151600	18134450	5670	5670	5670	5670	0
309	20240624	151500	18134450	5670	5670	5670	5670	0
310	20240624	151400	18134450	5670	5670	5670	5670	1
311	20240624	151300	18128780	5640	5640	5640	5640	0
312	20240624	151200	18128780	5640	5640	5640	5640	28
313	20240624	151100	17970860	5640	5640	5640	5640	1
314	20240624	151000	17965220	5670	5670	5670	5670	0
315	20240624	150900	17965220	5670	5670	5670	5670	0
316	20240624	150800	17965220	5670	5670	5670	5670	0
317	20240624	150700	17965220	5670	5670	5670	5670	0
318	20240624	150600	17965220	5670	5670	5670	5670	0
319	20240624	150500	17965220	5670	5670	5670	5670	0
320	20240624	150400	17965220	5670	5670	5670	5670	0
321	20240624	150300	17965220	5670	5670	5670	5670	1
322	20240624	150200	17959550	5640	5640	5640	5640	0
323	20240624	150100	17959550	5640	5640	5640	5640	0
324	20240624	150000	17959550	5640	5640	5640	5640	0
325	20240624	145900	17959550	5640	5640	5640	5640	0
326	20240624	145800	17959550	5640	5640	5640	5640	0
327	20240624	145700	17959550	5640	5640	5640	5640	20
328	20240624	145600	17846750	5640	5640	5640	5640	0
329	20240624	145500	17846750	5640	5640	5640	5640	0
330	20240624	145400	17846750	5640	5640	5640	5640	0
331	20240624	145300	17846750	5640	5640	5640	5640	0
332	20240624	145200	17846750	5640	5640	5640	5640	0
333	20240624	145100	17846750	5640	5640	5640	5640	0
334	20240624	145000	17846750	5640	5640	5640	5640	0
335	20240624	144900	17846750	5640	5640	5640	5640	1168
336	20240624	144800	11259230	5650	5650	5650	5650	7
337	20240624	144700	11219680	5660	5660	5660	5660	0
338	20240624	144600	11219680	5660	5660	5660	5660	0
339	20240624	144500	11219680	5660	5660	5660	5660	0
340	20240624	144400	11219680	5660	5660	5660	5660	1
341	20240624	144300	11214020	5670	5670	5670	5670	0
342	20240624	144200	11214020	5670	5670	5670	5670	0
343	20240624	144100	11214020	5670	5670	5670	5670	0
344	20240624	144000	11214020	5670	5670	5670	5670	0
345	20240624	143900	11214020	5670	5670	5670	5670	0
346	20240624	143800	11214020	5670	5670	5670	5670	0
347	20240624	143700	11214020	5670	5670	5670	5670	0
348	20240624	143600	11214020	5670	5670	5670	5670	0
349	20240624	143500	11214020	5670	5670	5670	5670	0
350	20240624	143400	11214020	5670	5670	5670	5670	0
351	20240624	143300	11214020	5670	5670	5670	5670	0
352	20240624	143200	11214020	5670	5670	5670	5670	0
353	20240624	143100	11214020	5670	5670	5670	5670	0
354	20240624	143000	11214020	5670	5650	5670	5650	404
355	20240624	142900	8924860	5670	5670	5670	5670	0
356	20240624	142800	8924860	5670	5670	5670	5670	0
357	20240624	142700	8924860	5670	5670	5670	5670	0
358	20240624	142600	8924860	5670	5670	5670	5670	1
359	20240624	142500	8919190	5650	5650	5650	5650	0
360	20240624	142400	8919190	5650	5650	5650	5650	0
361	20240624	142300	8919190	5650	5650	5650	5650	0
362	20240624	142200	8919190	5650	5650	5650	5650	50
363	20240624	142100	8636690	5670	5670	5670	5670	0
364	20240624	142000	8636690	5670	5670	5670	5670	0
365	20240624	141900	8636690	5670	5670	5670	5670	0
366	20240624	141800	8636690	5670	5670	5670	5670	0
367	20240624	141700	8636690	5670	5670	5670	5670	0
368	20240624	141600	8636690	5670	5670	5670	5670	0
369	20240624	141500	8636690	5670	5670	5670	5670	0
370	20240624	141400	8636690	5670	5670	5670	5670	0
371	20240624	141300	8636690	5670	5670	5670	5670	0
372	20240624	141200	8636690	5670	5670	5670	5670	0
373	20240624	141100	8636690	5670	5670	5670	5670	1
374	20240624	141000	8631020	5670	5670	5670	5670	0
375	20240624	140900	8631020	5670	5670	5670	5670	0
376	20240624	140800	8631020	5670	5670	5670	5670	0
377	20240624	140700	8631020	5670	5670	5670	5670	0
378	20240624	140600	8631020	5670	5670	5670	5670	0
379	20240624	140500	8631020	5670	5670	5670	5670	0
380	20240624	140400	8631020	5670	5670	5670	5670	0
381	20240624	140300	8631020	5670	5670	5670	5670	0
382	20240624	140200	8631020	5670	5670	5670	5670	0
383	20240624	140100	8631020	5670	5670	5670	5670	0
384	20240624	140000	8631020	5670	5670	5670	5670	0
385	20240624	135900	8631020	5670	5670	5670	5670	0
386	20240624	135800	8631020	5670	5670	5670	5670	36
387	20240624	135700	8426900	5650	5650	5650	5650	0
388	20240624	135600	8426900	5650	5650	5650	5650	0
389	20240624	135500	8426900	5650	5650	5650	5650	0
390	20240624	135400	8426900	5650	5650	5650	5650	0
391	20240624	135300	8426900	5650	5650	5650	5650	0
392	20240624	135200	8426900	5650	5650	5650	5650	261
393	20240624	135100	6952250	5650	5650	5650	5650	0
394	20240624	135000	6952250	5650	5650	5650	5650	0
395	20240624	134900	6952250	5650	5650	5650	5650	0
396	20240624	134800	6952250	5650	5650	5650	5650	0
397	20240624	134700	6952250	5650	5650	5650	5650	0
398	20240624	134600	6952250	5650	5660	5660	5650	77
399	20240624	134500	6517150	5660	5660	5660	5660	0
400	20240624	134400	6517150	5660	5660	5660	5660	0
401	20240624	134300	6517150	5660	5660	5660	5660	0
402	20240624	134200	6517150	5660	5660	5660	5660	0
403	20240624	134100	6517150	5660	5660	5660	5660	0
404	20240624	134000	6517150	5660	5660	5660	5660	0
405	20240624	133900	6517150	5660	5660	5660	5660	0
406	20240624	133800	6517150	5660	5660	5660	5660	0
407	20240624	133700	6517150	5660	5660	5660	5660	0
408	20240624	133600	6517150	5660	5660	5660	5660	0
409	20240624	133500	6517150	5660	5660	5660	5660	0
410	20240624	133400	6517150	5660	5660	5660	5660	0
411	20240624	133300	6517150	5660	5660	5660	5660	0
412	20240624	133200	6517150	5660	5660	5660	5660	130
413	20240624	133100	5781350	5660	5660	5660	5660	0
414	20240624	133000	5781350	5660	5660	5660	5660	0
415	20240624	132900	5781350	5660	5660	5660	5660	0
416	20240624	132800	5781350	5660	5660	5660	5660	0
417	20240624	132700	5781350	5660	5660	5660	5660	0
418	20240624	132600	5781350	5660	5660	5660	5660	0
419	20240624	132500	5781350	5660	5660	5660	5660	0
420	20240624	132400	5781350	5660	5660	5660	5660	0
421	20240624	132300	5781350	5660	5660	5660	5660	50
422	20240624	132200	5498350	5670	5670	5670	5670	0
423	20240624	132100	5498350	5670	5670	5670	5670	0
424	20240624	132000	5498350	5670	5670	5670	5670	0
425	20240624	131900	5498350	5670	5670	5670	5670	0
426	20240624	131800	5498350	5670	5670	5670	5670	0
427	20240624	131700	5498350	5670	5670	5670	5670	0
428	20240624	131600	5498350	5670	5670	5670	5670	0
429	20240624	131500	5498350	5670	5660	5670	5660	30
430	20240624	131400	5328540	5650	5650	5650	5650	0
431	20240624	131300	5328540	5650	5650	5650	5650	0
432	20240624	131200	5328540	5650	5650	5650	5650	0
433	20240624	131100	5328540	5650	5650	5650	5650	0
434	20240624	131000	5328540	5650	5650	5650	5650	0
435	20240624	130900	5328540	5650	5650	5650	5650	0
436	20240624	130800	5328540	5650	5650	5650	5650	0
437	20240624	130700	5328540	5650	5650	5650	5650	0
438	20240624	130600	5328540	5650	5650	5650	5650	0
439	20240624	130500	5328540	5650	5650	5650	5650	0
440	20240624	130400	5328540	5650	5650	5650	5650	0
441	20240624	130300	5328540	5650	5650	5650	5650	0
442	20240624	130200	5328540	5650	5650	5650	5650	6
443	20240624	130100	5294640	5650	5650	5650	5650	5
444	20240624	130000	5266390	5670	5670	5670	5670	0
445	20240624	125900	5266390	5670	5670	5670	5670	0
446	20240624	125800	5266390	5670	5670	5670	5670	0
447	20240624	125700	5266390	5670	5670	5670	5670	0
448	20240624	125600	5266390	5670	5660	5670	5650	101
449	20240624	125500	4695540	5670	5670	5670	5670	0
450	20240624	125400	4695540	5670	5670	5670	5670	0
451	20240624	125300	4695540	5670	5670	5670	5670	0
452	20240624	125200	4695540	5670	5670	5670	5670	0
453	20240624	125100	4695540	5670	5670	5670	5670	0
454	20240624	125000	4695540	5670	5670	5670	5670	0
455	20240624	124900	4695540	5670	5670	5670	5670	5
456	20240624	124800	4667190	5670	5670	5670	5670	0
457	20240624	124700	4667190	5670	5670	5670	5670	0
458	20240624	124600	4667190	5670	5670	5670	5670	0
459	20240624	124500	4667190	5670	5670	5670	5670	0
460	20240624	124400	4667190	5670	5670	5670	5670	0
461	20240624	124300	4667190	5670	5670	5670	5670	0
462	20240624	124200	4667190	5670	5670	5670	5670	0
463	20240624	124100	4667190	5670	5670	5670	5670	0
464	20240624	124000	4667190	5670	5670	5670	5670	0
465	20240624	123900	4667190	5670	5670	5670	5670	0
466	20240624	123800	4667190	5670	5670	5670	5670	0
467	20240624	123700	4667190	5670	5670	5670	5670	0
468	20240624	123600	4667190	5670	5670	5670	5670	0
469	20240624	123500	4667190	5670	5670	5670	5670	0
470	20240624	123400	4667190	5670	5670	5670	5670	0
471	20240624	123300	4667190	5670	5670	5670	5670	0
472	20240624	123200	4667190	5670	5670	5670	5670	20
473	20240624	123100	4553790	5650	5650	5650	5650	0
474	20240624	123000	4553790	5650	5650	5650	5650	0
475	20240624	122900	4553790	5650	5650	5650	5650	0
476	20240624	122800	4553790	5650	5650	5650	5650	0
477	20240624	122700	4553790	5650	5650	5650	5650	0
478	20240624	122600	4553790	5650	5650	5650	5650	0
479	20240624	122500	4553790	5650	5650	5650	5650	0
480	20240624	122400	4553790	5650	5650	5650	5650	0
481	20240624	122300	4553790	5650	5650	5650	5650	0
482	20240624	122200	4553790	5650	5650	5650	5650	0
483	20240624	122100	4553790	5650	5650	5650	5650	0
484	20240624	122000	4553790	5650	5650	5650	5650	0
485	20240624	121900	4553790	5650	5650	5650	5650	0
486	20240624	121800	4553790	5650	5650	5650	5650	0
487	20240624	121700	4553790	5650	5650	5650	5650	0
488	20240624	121600	4553790	5650	5650	5650	5650	0
489	20240624	121500	4553790	5650	5650	5650	5650	0
490	20240624	121400	4553790	5650	5650	5650	5650	0
491	20240624	121300	4553790	5650	5650	5650	5650	0
492	20240624	121200	4553790	5650	5650	5650	5650	0
493	20240624	121100	4553790	5650	5650	5650	5650	0
494	20240624	121000	4553790	5650	5650	5650	5650	0
495	20240624	120900	4553790	5650	5650	5650	5650	0
496	20240624	120800	4553790	5650	5650	5650	5650	0
497	20240624	120700	4553790	5650	5650	5650	5650	0
498	20240624	120600	4553790	5650	5650	5650	5650	0
499	20240624	120500	4553790	5650	5650	5650	5650	10
500	20240624	120400	4497290	5650	5650	5650	5650	150
501	20240624	120300	3649790	5650	5660	5660	5650	100
502	20240624	120200	3084710	5670	5670	5670	5670	0
503	20240624	120100	3084710	5670	5670	5670	5670	0
504	20240624	120000	3084710	5670	5670	5670	5670	1
505	20240624	115900	3079040	5670	5670	5670	5670	0
506	20240624	115800	3079040	5670	5670	5670	5670	0
507	20240624	115700	3079040	5670	5670	5670	5670	0
508	20240624	115600	3079040	5670	5670	5670	5670	0
509	20240624	115500	3079040	5670	5670	5670	5670	0
510	20240624	115400	3079040	5670	5670	5670	5670	1
511	20240624	115300	3073370	5670	5670	5670	5670	0
512	20240624	115200	3073370	5670	5670	5670	5670	0
513	20240624	115100	3073370	5670	5670	5670	5670	1
514	20240624	115000	3067700	5660	5660	5660	5660	0
515	20240624	114900	3067700	5660	5660	5660	5660	0
516	20240624	114800	3067700	5660	5660	5660	5660	0
517	20240624	114700	3067700	5660	5660	5660	5660	0
518	20240624	114600	3067700	5660	5660	5660	5660	0
519	20240624	114500	3067700	5660	5660	5660	5660	0
520	20240624	114400	3067700	5660	5660	5660	5660	0
521	20240624	114300	3067700	5660	5660	5660	5660	0
522	20240624	114200	3067700	5660	5660	5660	5660	0
523	20240624	114100	3067700	5660	5660	5660	5660	40
524	20240624	114000	2841300	5660	5660	5660	5660	0
525	20240624	113900	2841300	5660	5660	5660	5660	0
526	20240624	113800	2841300	5660	5660	5660	5660	0
527	20240624	113700	2841300	5660	5660	5660	5660	0
528	20240624	113600	2841300	5660	5660	5660	5660	0
529	20240624	113500	2841300	5660	5660	5660	5660	0
530	20240624	113400	2841300	5660	5660	5660	5660	0
531	20240624	113300	2841300	5660	5660	5660	5660	0
532	20240624	113200	2841300	5660	5660	5660	5660	0
533	20240624	113100	2841300	5660	5660	5660	5660	0
534	20240624	113000	2841300	5660	5660	5660	5660	0
535	20240624	112900	2841300	5660	5660	5660	5660	0
536	20240624	112800	2841300	5660	5660	5660	5660	0
537	20240624	112700	2841300	5660	5660	5660	5660	0
538	20240624	112600	2841300	5660	5660	5660	5660	0
539	20240624	112500	2841300	5660	5660	5660	5660	0
540	20240624	112400	2841300	5660	5660	5660	5660	0
541	20240624	112300	2841300	5660	5660	5660	5660	0
542	20240624	112200	2841300	5660	5660	5660	5660	0
543	20240624	112100	2841300	5660	5660	5660	5660	0
544	20240624	112000	2841300	5660	5660	5660	5660	0
545	20240624	111900	2841300	5660	5660	5660	5660	12
546	20240624	111800	2773380	5670	5670	5670	5670	0
547	20240624	111700	2773380	5670	5670	5670	5670	0
548	20240624	111600	2773380	5670	5670	5670	5670	0
549	20240624	111500	2773380	5670	5670	5670	5670	1
550	20240624	111400	2767710	5660	5660	5660	5660	0
551	20240624	111300	2767710	5660	5660	5660	5660	0
552	20240624	111200	2767710	5660	5660	5660	5660	0
553	20240624	111100	2767710	5660	5660	5660	5660	0
554	20240624	111000	2767710	5660	5660	5660	5660	0
555	20240624	110900	2767710	5660	5660	5660	5660	0
556	20240624	110800	2767710	5660	5660	5660	5660	0
557	20240624	110700	2767710	5660	5660	5660	5660	0
558	20240624	110600	2767710	5660	5660	5660	5660	0
559	20240624	110500	2767710	5660	5660	5660	5660	0
560	20240624	110400	2767710	5660	5660	5660	5660	0
561	20240624	110300	2767710	5660	5660	5660	5660	0
562	20240624	110200	2767710	5660	5660	5660	5660	0
563	20240624	110100	2767710	5660	5660	5660	5660	0
564	20240624	110000	2767710	5660	5660	5660	5660	0
565	20240624	105900	2767710	5660	5660	5660	5660	0
566	20240624	105800	2767710	5660	5660	5660	5660	0
567	20240624	105700	2767710	5660	5660	5660	5660	0
568	20240624	105600	2767710	5660	5660	5660	5660	4
569	20240624	105500	2745070	5670	5670	5670	5670	0
570	20240624	105400	2745070	5670	5670	5670	5670	0
571	20240624	105300	2745070	5670	5670	5670	5670	0
572	20240624	105200	2745070	5670	5670	5670	5670	0
573	20240624	105100	2745070	5670	5670	5670	5670	0
574	20240624	105000	2745070	5670	5670	5670	5670	0
575	20240624	104900	2745070	5670	5670	5670	5670	0
576	20240624	104800	2745070	5670	5670	5670	5670	0
577	20240624	104700	2745070	5670	5670	5670	5670	0
578	20240624	104600	2745070	5670	5670	5670	5670	0
579	20240624	104500	2745070	5670	5670	5670	5670	0
580	20240624	104400	2745070	5670	5670	5670	5670	0
581	20240624	104300	2745070	5670	5670	5670	5670	0
582	20240624	104200	2745070	5670	5670	5670	5670	8
583	20240624	104100	2699710	5670	5670	5670	5670	0
584	20240624	104000	2699710	5670	5670	5670	5670	0
585	20240624	103900	2699710	5670	5670	5670	5670	5
586	20240624	103800	2671360	5660	5660	5660	5660	0
587	20240624	103700	2671360	5660	5660	5660	5660	0
588	20240624	103600	2671360	5660	5660	5660	5660	0
589	20240624	103500	2671360	5660	5660	5660	5660	5
590	20240624	103400	2643060	5700	5700	5700	5700	0
591	20240624	103300	2643060	5700	5700	5700	5700	0
592	20240624	103200	2643060	5700	5700	5700	5700	0
593	20240624	103100	2643060	5700	5700	5700	5700	0
594	20240624	103000	2643060	5700	5700	5700	5700	0
595	20240624	102900	2643060	5700	5700	5700	5700	0
596	20240624	102800	2643060	5700	5700	5700	5700	0
597	20240624	102700	2643060	5700	5700	5700	5700	0
598	20240624	102600	2643060	5700	5700	5700	5700	0
599	20240624	102500	2643060	5700	5700	5700	5700	0
600	20240624	102400	2643060	5700	5700	5700	5700	0
601	20240624	102300	2643060	5700	5700	5700	5700	0
602	20240624	102200	2643060	5700	5700	5700	5700	0
603	20240624	102100	2643060	5700	5700	5700	5700	0
604	20240624	102000	2643060	5700	5700	5700	5700	0
605	20240624	101900	2643060	5700	5700	5700	5700	0
606	20240624	101800	2643060	5700	5700	5700	5700	0
607	20240624	101700	2643060	5700	5700	5700	5700	0
608	20240624	101600	2643060	5700	5700	5700	5700	0
609	20240624	101500	2643060	5700	5700	5700	5700	0
610	20240624	101400	2643060	5700	5700	5700	5700	0
611	20240624	101300	2643060	5700	5700	5700	5700	0
612	20240624	101200	2643060	5700	5700	5700	5700	0
613	20240624	101100	2643060	5700	5700	5700	5700	0
614	20240624	101000	2643060	5700	5700	5700	5700	100
615	20240624	100900	2073060	5700	5700	5700	5700	0
616	20240624	100800	2073060	5700	5700	5700	5700	0
617	20240624	100700	2073060	5700	5700	5700	5700	0
618	20240624	100600	2073060	5700	5700	5700	5700	0
619	20240624	100500	2073060	5700	5700	5700	5700	0
620	20240624	100400	2073060	5700	5700	5700	5700	2
621	20240624	100300	2061660	5690	5690	5690	5690	0
622	20240624	100200	2061660	5690	5690	5690	5690	0
623	20240624	100100	2061660	5690	5690	5690	5690	0
624	20240624	100000	2061660	5690	5690	5690	5690	0
625	20240624	095900	2061660	5690	5670	5690	5670	38
626	20240624	095800	1846100	5650	5650	5650	5650	0
627	20240624	095700	1846100	5650	5650	5650	5650	0
628	20240624	095600	1846100	5650	5650	5650	5650	0
629	20240624	095500	1846100	5650	5650	5650	5650	0
630	20240624	095400	1846100	5650	5650	5650	5650	0
631	20240624	095300	1846100	5650	5650	5650	5650	0
632	20240624	095200	1846100	5650	5660	5660	5650	10
633	20240624	095100	1789590	5700	5700	5700	5700	0
634	20240624	095000	1789590	5700	5700	5700	5700	1
635	20240624	094900	1783890	5670	5690	5690	5670	35
636	20240624	094800	1585240	5700	5700	5700	5700	0
637	20240624	094700	1585240	5700	5700	5700	5700	0
638	20240624	094600	1585240	5700	5700	5700	5700	0
639	20240624	094500	1585240	5700	5700	5700	5700	0
640	20240624	094400	1585240	5700	5700	5700	5700	0
641	20240624	094300	1585240	5700	5700	5700	5700	0
642	20240624	094200	1585240	5700	5700	5700	5700	0
643	20240624	094100	1585240	5700	5700	5700	5700	0
644	20240624	094000	1585240	5700	5700	5700	5700	0
645	20240624	093900	1585240	5700	5700	5700	5700	0
646	20240624	093800	1585240	5700	5700	5700	5700	0
647	20240624	093700	1585240	5700	5700	5700	5700	0
648	20240624	093600	1585240	5700	5700	5700	5700	0
649	20240624	093500	1585240	5700	5700	5700	5700	0
650	20240624	093400	1585240	5700	5700	5700	5700	0
651	20240624	093300	1585240	5700	5700	5700	5700	0
652	20240624	093200	1585240	5700	5700	5700	5700	0
653	20240624	093100	1585240	5700	5700	5700	5700	0
654	20240624	093000	1585240	5700	5700	5700	5700	0
655	20240624	092900	1585240	5700	5700	5700	5700	0
656	20240624	092800	1585240	5700	5700	5700	5700	0
657	20240624	092700	1585240	5700	5700	5700	5700	0
658	20240624	092600	1585240	5700	5700	5700	5700	0
659	20240624	092500	1585240	5700	5700	5700	5700	0
660	20240624	092400	1585240	5700	5700	5700	5700	0
661	20240624	092300	1585240	5700	5700	5700	5700	1
662	20240624	092200	1579540	5700	5700	5700	5700	0
663	20240624	092100	1579540	5700	5700	5700	5700	1
664	20240624	092000	1573840	5700	5700	5700	5700	0
665	20240624	091900	1573840	5700	5700	5700	5700	0
666	20240624	091800	1573840	5700	5700	5700	5700	0
667	20240624	091700	1573840	5700	5700	5700	5700	1
668	20240624	091600	1568140	5700	5700	5700	5700	0
669	20240624	091500	1568140	5700	5700	5700	5700	1
670	20240624	091400	1562440	5640	5640	5640	5640	0
671	20240624	091300	1562440	5640	5640	5640	5640	0
672	20240624	091200	1562440	5640	5640	5640	5640	0
673	20240624	091100	1562440	5640	5640	5640	5640	1
674	20240624	091000	1556800	5650	5650	5650	5650	1
675	20240624	090900	1551150	5640	5640	5640	5640	21
676	20240624	090800	1432710	5640	5650	5650	5640	38
677	20240624	090700	1218280	5700	5700	5700	5700	0
678	20240624	090600	1218280	5700	5700	5700	5700	0
679	20240624	090500	1218280	5700	5650	5700	5640	64
680	20240624	090400	856750	5650	5660	5660	5650	26
681	20240624	090300	709830	5700	5690	5700	5690	50
682	20240624	090200	425320	5690	5680	5690	5680	52
683	20240624	090100	129950	5650	5650	5650	5650	0
684	20240624	090000	129950	5650	5650	5650	5650	23