KissMeData/044990/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192800	131297950	29400	29400	29400	29400	10
3	20240624	192700	131297950	29400	29400	29400	29400	0
4	20240624	192600	131297950	29400	29400	29400	29400	0
5	20240624	192500	131297950	29400	29400	29400	29400	0
6	20240624	192400	131297950	29400	29400	29400	29400	0
7	20240624	192300	131297950	29400	29400	29400	29400	0
8	20240624	192200	131297950	29400	29400	29400	29400	0
9	20240624	192100	131297950	29400	29400	29400	29400	0
10	20240624	192000	131297950	29400	29400	29400	29400	0
11	20240624	191900	131297950	29400	29400	29400	29400	0
12	20240624	191800	131297950	29400	29400	29400	29400	0
13	20240624	191700	131297950	29400	29400	29400	29400	0
14	20240624	191600	131297950	29400	29400	29400	29400	0
15	20240624	191500	131297950	29400	29400	29400	29400	0
16	20240624	191400	131297950	29400	29400	29400	29400	0
17	20240624	191300	131297950	29400	29400	29400	29400	0
18	20240624	191200	131297950	29400	29400	29400	29400	0
19	20240624	191100	131297950	29400	29400	29400	29400	0
20	20240624	191000	131297950	29400	29400	29400	29400	0
21	20240624	190900	131297950	29400	29400	29400	29400	0
22	20240624	190800	131297950	29400	29400	29400	29400	0
23	20240624	190700	131297950	29400	29400	29400	29400	0
24	20240624	190600	131297950	29400	29400	29400	29400	0
25	20240624	190500	131297950	29400	29400	29400	29400	0
26	20240624	190400	131297950	29400	29400	29400	29400	0
27	20240624	190300	131297950	29400	29400	29400	29400	0
28	20240624	190200	131297950	29400	29400	29400	29400	0
29	20240624	190100	131297950	29400	29400	29400	29400	0
30	20240624	190000	131297950	29400	29400	29400	29400	0
31	20240624	185900	131297950	29400	29400	29400	29400	0
32	20240624	185800	131297950	29400	29400	29400	29400	10
33	20240624	185700	131297950	29400	29400	29400	29400	0
34	20240624	185600	131297950	29400	29400	29400	29400	0
35	20240624	185500	131297950	29400	29400	29400	29400	0
36	20240624	185400	131297950	29400	29400	29400	29400	0
37	20240624	185300	131297950	29400	29400	29400	29400	0
38	20240624	185200	131297950	29400	29400	29400	29400	0
39	20240624	185100	131297950	29400	29400	29400	29400	0
40	20240624	185000	131297950	29400	29400	29400	29400	0
41	20240624	184900	131297950	29400	29400	29400	29400	0
42	20240624	184800	131297950	29400	29400	29400	29400	0
43	20240624	184700	131297950	29400	29400	29400	29400	0
44	20240624	184600	131297950	29400	29400	29400	29400	0
45	20240624	184500	131297950	29400	29400	29400	29400	0
46	20240624	184400	131297950	29400	29400	29400	29400	0
47	20240624	184300	131297950	29400	29400	29400	29400	0
48	20240624	184200	131297950	29400	29400	29400	29400	0
49	20240624	184100	131297950	29400	29400	29400	29400	0
50	20240624	184000	131297950	29400	29400	29400	29400	0
51	20240624	183900	131297950	29400	29400	29400	29400	0
52	20240624	183800	131297950	29400	29400	29400	29400	0
53	20240624	183700	131297950	29400	29400	29400	29400	0
54	20240624	183600	131297950	29400	29400	29400	29400	0
55	20240624	183500	131297950	29400	29400	29400	29400	0
56	20240624	183400	131297950	29400	29400	29400	29400	0
57	20240624	183300	131297950	29400	29400	29400	29400	0
58	20240624	183200	131297950	29400	29400	29400	29400	0
59	20240624	183100	131297950	29400	29400	29400	29400	0
60	20240624	183000	131297950	29400	29400	29400	29400	0
61	20240624	182900	131297950	29400	29400	29400	29400	0
62	20240624	182800	131297950	29400	29400	29400	29400	10
63	20240624	182700	131297950	29400	29400	29400	29400	0
64	20240624	182600	131297950	29400	29400	29400	29400	0
65	20240624	182500	131297950	29400	29400	29400	29400	0
66	20240624	182400	131297950	29400	29400	29400	29400	0
67	20240624	182300	131297950	29400	29400	29400	29400	0
68	20240624	182200	131297950	29400	29400	29400	29400	0
69	20240624	182100	131297950	29400	29400	29400	29400	0
70	20240624	182000	131297950	29400	29400	29400	29400	0
71	20240624	181900	131297950	29400	29400	29400	29400	0
72	20240624	181800	131297950	29400	29400	29400	29400	0
73	20240624	181700	131297950	29400	29400	29400	29400	0
74	20240624	181600	131297950	29400	29400	29400	29400	0
75	20240624	181500	131297950	29400	29400	29400	29400	0
76	20240624	181400	131297950	29400	29400	29400	29400	0
77	20240624	181300	131297950	29400	29400	29400	29400	0
78	20240624	181200	131297950	29400	29400	29400	29400	0
79	20240624	181100	131297950	29400	29400	29400	29400	0
80	20240624	181000	131297950	29400	29400	29400	29400	0
81	20240624	180900	131297950	29400	29400	29400	29400	0
82	20240624	180800	131297950	29400	29400	29400	29400	0
83	20240624	180700	131297950	29400	29400	29400	29400	0
84	20240624	180600	131297950	29400	29400	29400	29400	0
85	20240624	180500	131297950	29400	29400	29400	29400	0
86	20240624	180400	131297950	29400	29400	29400	29400	0
87	20240624	180300	131297950	29400	29400	29400	29400	0
88	20240624	180200	131297950	29400	29400	29400	29400	0
89	20240624	180100	131297950	29400	29400	29400	29400	0
90	20240624	180000	131297950	29400	29400	29400	29400	0
91	20240624	175900	131297950	29400	29400	29400	29400	0
92	20240624	175800	131297950	29400	29400	29400	29400	10
93	20240624	175700	131297950	29400	29400	29400	29400	0
94	20240624	175600	131297950	29400	29400	29400	29400	0
95	20240624	175500	131297950	29400	29400	29400	29400	0
96	20240624	175400	131297950	29400	29400	29400	29400	0
97	20240624	175300	131297950	29400	29400	29400	29400	0
98	20240624	175200	131297950	29400	29400	29400	29400	0
99	20240624	175100	131297950	29400	29400	29400	29400	0
100	20240624	175000	131297950	29400	29400	29400	29400	0
101	20240624	174900	131297950	29400	29400	29400	29400	0
102	20240624	174800	131297950	29400	29400	29400	29400	0
103	20240624	174700	131297950	29400	29400	29400	29400	0
104	20240624	174600	131297950	29400	29400	29400	29400	0
105	20240624	174500	131297950	29400	29400	29400	29400	0
106	20240624	174400	131297950	29400	29400	29400	29400	0
107	20240624	174300	131297950	29400	29400	29400	29400	0
108	20240624	174200	131297950	29400	29400	29400	29400	0
109	20240624	174100	131297950	29400	29400	29400	29400	0
110	20240624	174000	131297950	29400	29400	29400	29400	0
111	20240624	173900	131297950	29400	29400	29400	29400	0
112	20240624	173800	131297950	29400	29400	29400	29400	0
113	20240624	173700	131297950	29400	29400	29400	29400	0
114	20240624	173600	131297950	29400	29400	29400	29400	0
115	20240624	173500	131297950	29400	29400	29400	29400	0
116	20240624	173400	131297950	29400	29400	29400	29400	0
117	20240624	173300	131297950	29400	29400	29400	29400	0
118	20240624	173200	131297950	29400	29400	29400	29400	0
119	20240624	173100	131297950	29400	29400	29400	29400	0
120	20240624	173000	131297950	29400	29400	29400	29400	0
121	20240624	172900	131297950	29400	29400	29400	29400	0
122	20240624	172800	131297950	29400	29400	29400	29400	10
123	20240624	172700	131297950	29400	29400	29400	29400	0
124	20240624	172600	131297950	29400	29400	29400	29400	0
125	20240624	172500	131297950	29400	29400	29400	29400	0
126	20240624	172400	131297950	29400	29400	29400	29400	0
127	20240624	172300	131297950	29400	29400	29400	29400	0
128	20240624	172200	131297950	29400	29400	29400	29400	0
129	20240624	172100	131297950	29400	29400	29400	29400	0
130	20240624	172000	131297950	29400	29400	29400	29400	0
131	20240624	171900	131297950	29400	29400	29400	29400	0
132	20240624	171800	131297950	29400	29400	29400	29400	0
133	20240624	171700	131297950	29400	29400	29400	29400	0
134	20240624	171600	131297950	29400	29400	29400	29400	0
135	20240624	171500	131297950	29400	29400	29400	29400	0
136	20240624	171400	131297950	29400	29400	29400	29400	0
137	20240624	171300	131297950	29400	29400	29400	29400	0
138	20240624	171200	131297950	29400	29400	29400	29400	0
139	20240624	171100	131297950	29400	29400	29400	29400	0
140	20240624	171000	131297950	29400	29400	29400	29400	0
141	20240624	170900	131297950	29400	29400	29400	29400	0
142	20240624	170800	131297950	29400	29400	29400	29400	0
143	20240624	170700	131297950	29400	29400	29400	29400	0
144	20240624	170600	131297950	29400	29400	29400	29400	0
145	20240624	170500	131297950	29400	29400	29400	29400	0
146	20240624	170400	131297950	29400	29400	29400	29400	0
147	20240624	170300	131297950	29400	29400	29400	29400	0
148	20240624	170200	131297950	29400	29400	29400	29400	0
149	20240624	170100	131297950	29400	29400	29400	29400	0
150	20240624	170000	131297950	29400	29400	29400	29400	0
151	20240624	165900	131297950	29400	29400	29400	29400	0
152	20240624	165800	131297950	29400	29400	29400	29400	10
153	20240624	165700	131297950	29400	29400	29400	29400	0
154	20240624	165600	131297950	29400	29400	29400	29400	0
155	20240624	165500	131297950	29400	29400	29400	29400	0
156	20240624	165400	131297950	29400	29400	29400	29400	0
157	20240624	165300	131297950	29400	29400	29400	29400	0
158	20240624	165200	131297950	29400	29400	29400	29400	0
159	20240624	165100	131297950	29400	29400	29400	29400	0
160	20240624	165000	131297950	29400	29400	29400	29400	0
161	20240624	164900	131297950	29400	29400	29400	29400	0
162	20240624	164800	131297950	29400	29400	29400	29400	0
163	20240624	164700	131297950	29400	29400	29400	29400	0
164	20240624	164600	131297950	29400	29400	29400	29400	0
165	20240624	164500	131297950	29400	29400	29400	29400	0
166	20240624	164400	131297950	29400	29400	29400	29400	0
167	20240624	164300	131297950	29400	29400	29400	29400	0
168	20240624	164200	131297950	29400	29400	29400	29400	0
169	20240624	164100	131297950	29400	29400	29400	29400	0
170	20240624	164000	131297950	29400	29400	29400	29400	0
171	20240624	163900	131297950	29400	29400	29400	29400	0
172	20240624	163800	131297950	29400	29400	29400	29400	0
173	20240624	163700	131297950	29400	29400	29400	29400	0
174	20240624	163600	131297950	29400	29400	29400	29400	0
175	20240624	163500	131297950	29400	29400	29400	29400	0
176	20240624	163400	131297950	29400	29400	29400	29400	0
177	20240624	163300	131297950	29400	29400	29400	29400	0
178	20240624	163200	131297950	29400	29400	29400	29400	0
179	20240624	163100	131297950	29400	29400	29400	29400	0
180	20240624	163000	131297950	29400	29400	29400	29400	0
181	20240624	162900	131297950	29400	29400	29400	29400	0
182	20240624	162800	131297950	29400	29400	29400	29400	10
183	20240624	162700	131297950	29400	29400	29400	29400	0
184	20240624	162600	131297950	29400	29400	29400	29400	0
185	20240624	162500	131297950	29400	29400	29400	29400	0
186	20240624	162400	131297950	29400	29400	29400	29400	0
187	20240624	162300	131297950	29400	29400	29400	29400	0
188	20240624	162200	131297950	29400	29400	29400	29400	0
189	20240624	162100	131297950	29400	29400	29400	29400	0
190	20240624	162000	131297950	29400	29400	29400	29400	0
191	20240624	161900	131297950	29400	29400	29400	29400	0
192	20240624	161800	131297950	29400	29400	29400	29400	0
193	20240624	161700	131297950	29400	29400	29400	29400	0
194	20240624	161600	131297950	29400	29400	29400	29400	0
195	20240624	161500	131297950	29400	29400	29400	29400	0
196	20240624	161400	131297950	29400	29400	29400	29400	0
197	20240624	161300	131297950	29400	29400	29400	29400	0
198	20240624	161200	131297950	29400	29400	29400	29400	0
199	20240624	161100	131297950	29400	29400	29400	29400	0
200	20240624	161000	131297950	29400	29400	29400	29400	0
201	20240624	160900	131297950	29400	29400	29400	29400	0
202	20240624	160800	131297950	29400	29400	29400	29400	0
203	20240624	160700	131297950	29400	29400	29400	29400	0
204	20240624	160600	131297950	29400	29400	29400	29400	0
205	20240624	160500	131297950	29400	29400	29400	29400	0
206	20240624	160400	131297950	29400	29400	29400	29400	0
207	20240624	160300	131297950	29400	29400	29400	29400	0
208	20240624	160200	131297950	29400	29400	29400	29400	0
209	20240624	160100	131297950	29400	29400	29400	29400	0
210	20240624	160000	131297950	29400	29400	29400	29400	0
211	20240624	155900	131297950	29400	29400	29400	29400	0
212	20240624	155800	131297950	29400	29400	29400	29400	10
213	20240624	155700	131297950	29400	29400	29400	29400	0
214	20240624	155600	131297950	29400	29400	29400	29400	0
215	20240624	155500	131297950	29400	29400	29400	29400	0
216	20240624	155400	131297950	29400	29400	29400	29400	0
217	20240624	155300	131297950	29400	29400	29400	29400	0
218	20240624	155200	131297950	29400	29400	29400	29400	0
219	20240624	155100	131297950	29400	29400	29400	29400	0
220	20240624	155000	131297950	29400	29400	29400	29400	0
221	20240624	154900	131297950	29400	29400	29400	29400	0
222	20240624	154800	131297950	29400	29400	29400	29400	0
223	20240624	154700	131297950	29400	29400	29400	29400	0
224	20240624	154600	131297950	29400	29400	29400	29400	0
225	20240624	154500	131297950	29400	29400	29400	29400	0
226	20240624	154400	131297950	29400	29400	29400	29400	0
227	20240624	154300	131297950	29400	29400	29400	29400	0
228	20240624	154200	131297950	29400	29400	29400	29400	0
229	20240624	154100	131297950	29400	29400	29400	29400	0
230	20240624	154000	131297950	29400	29400	29400	29400	0
231	20240624	153900	131297950	29400	29400	29400	29400	0
232	20240624	153800	131297950	29400	29400	29400	29400	0
233	20240624	153700	131297950	29400	29400	29400	29400	0
234	20240624	153600	131297950	29400	29400	29400	29400	0
235	20240624	153500	131297950	29400	29400	29400	29400	0
236	20240624	153400	131297950	29400	29400	29400	29400	0
237	20240624	153300	131297950	29400	29400	29400	29400	0
238	20240624	153200	131297950	29400	29400	29400	29400	0
239	20240624	153100	131297950	29400	29400	29400	29400	0
240	20240624	153000	131297950	29400	29400	29400	29400	10
241	20240624	152900	131003950	29250	29250	29250	29250	0
242	20240624	152800	131003950	29250	29250	29250	29250	0
243	20240624	152700	131003950	29250	29250	29250	29250	0
244	20240624	152600	131003950	29250	29250	29250	29250	0
245	20240624	152500	131003950	29250	29250	29250	29250	0
246	20240624	152400	131003950	29250	29250	29250	29250	0
247	20240624	152300	131003950	29250	29250	29250	29250	0
248	20240624	152200	131003950	29250	29250	29250	29250	0
249	20240624	152100	131003950	29250	29250	29250	29250	0
250	20240624	152000	131003950	29250	29250	29250	29250	0
251	20240624	151900	131003950	29250	29250	29250	29250	0
252	20240624	151800	131003950	29250	29250	29250	29250	0
253	20240624	151700	131003950	29250	29250	29250	29250	0
254	20240624	151600	131003950	29250	29250	29250	29250	0
255	20240624	151500	131003950	29250	29250	29250	29250	0
256	20240624	151400	131003950	29250	29250	29250	29250	0
257	20240624	151300	131003950	29250	29250	29250	29250	0
258	20240624	151200	131003950	29250	29250	29250	29250	0
259	20240624	151100	131003950	29250	29250	29250	29250	0
260	20240624	151000	131003950	29250	29250	29250	29250	0
261	20240624	150900	131003950	29250	29250	29250	29250	0
262	20240624	150800	131003950	29250	29250	29250	29250	0
263	20240624	150700	131003950	29250	29250	29250	29250	0
264	20240624	150600	131003950	29250	29250	29250	29250	0
265	20240624	150500	131003950	29250	29250	29250	29250	0
266	20240624	150400	131003950	29250	29250	29250	29250	0
267	20240624	150300	131003950	29250	29250	29250	29250	0
268	20240624	150200	131003950	29250	29250	29250	29250	0
269	20240624	150100	131003950	29250	29250	29250	29250	0
270	20240624	150000	131003950	29250	29250	29250	29250	0
271	20240624	145900	131003950	29250	29250	29250	29250	0
272	20240624	145800	131003950	29250	29250	29250	29250	0
273	20240624	145700	131003950	29250	29250	29250	29250	0
274	20240624	145600	131003950	29250	29250	29250	29250	0
275	20240624	145500	131003950	29250	29250	29250	29250	0
276	20240624	145400	131003950	29250	29250	29250	29250	0
277	20240624	145300	131003950	29250	29250	29250	29250	0
278	20240624	145200	131003950	29250	29250	29250	29250	0
279	20240624	145100	131003950	29250	29250	29250	29250	0
280	20240624	145000	131003950	29250	29250	29250	29250	350
281	20240624	144900	120766450	29400	29400	29400	29400	0
282	20240624	144800	120766450	29400	29400	29400	29400	0
283	20240624	144700	120766450	29400	29400	29400	29400	0
284	20240624	144600	120766450	29400	29400	29400	29400	0
285	20240624	144500	120766450	29400	29400	29400	29400	0
286	20240624	144400	120766450	29400	29400	29400	29400	0
287	20240624	144300	120766450	29400	29400	29400	29400	0
288	20240624	144200	120766450	29400	29400	29400	29400	0
289	20240624	144100	120766450	29400	29400	29400	29400	0
290	20240624	144000	120766450	29400	29400	29400	29400	0
291	20240624	143900	120766450	29400	29400	29400	29400	0
292	20240624	143800	120766450	29400	29400	29400	29400	0
293	20240624	143700	120766450	29400	29400	29400	29400	0
294	20240624	143600	120766450	29400	29400	29400	29400	0
295	20240624	143500	120766450	29400	29400	29400	29400	0
296	20240624	143400	120766450	29400	29400	29400	29400	0
297	20240624	143300	120766450	29400	29400	29400	29400	0
298	20240624	143200	120766450	29400	29400	29400	29400	0
299	20240624	143100	120766450	29400	29400	29400	29400	0
300	20240624	143000	120766450	29400	29400	29400	29400	0
301	20240624	142900	120766450	29400	29400	29400	29400	0
302	20240624	142800	120766450	29400	29400	29400	29400	150
303	20240624	142700	116356450	29400	29400	29400	29400	0
304	20240624	142600	116356450	29400	29400	29400	29400	0
305	20240624	142500	116356450	29400	29400	29400	29400	0
306	20240624	142400	116356450	29400	29400	29400	29400	0
307	20240624	142300	116356450	29400	29400	29400	29400	0
308	20240624	142200	116356450	29400	29400	29400	29400	0
309	20240624	142100	116356450	29400	29400	29400	29400	0
310	20240624	142000	116356450	29400	29400	29400	29400	0
311	20240624	141900	116356450	29400	29400	29400	29400	0
312	20240624	141800	116356450	29400	29400	29400	29400	0
313	20240624	141700	116356450	29400	29400	29400	29400	0
314	20240624	141600	116356450	29400	29400	29400	29400	0
315	20240624	141500	116356450	29400	29400	29400	29400	0
316	20240624	141400	116356450	29400	29400	29400	29400	0
317	20240624	141300	116356450	29400	29400	29400	29400	0
318	20240624	141200	116356450	29400	29400	29400	29400	0
319	20240624	141100	116356450	29400	29400	29400	29400	0
320	20240624	141000	116356450	29400	29400	29400	29400	0
321	20240624	140900	116356450	29400	29400	29400	29400	0
322	20240624	140800	116356450	29400	29400	29400	29400	0
323	20240624	140700	116356450	29400	29400	29400	29400	0
324	20240624	140600	116356450	29400	29400	29400	29400	0
325	20240624	140500	116356450	29400	29400	29400	29400	0
326	20240624	140400	116356450	29400	29400	29400	29400	0
327	20240624	140300	116356450	29400	29400	29400	29400	0
328	20240624	140200	116356450	29400	29400	29400	29400	0
329	20240624	140100	116356450	29400	29400	29400	29400	0
330	20240624	140000	116356450	29400	29400	29400	29400	0
331	20240624	135900	116356450	29400	29400	29400	29400	0
332	20240624	135800	116356450	29400	29400	29400	29400	0
333	20240624	135700	116356450	29400	29400	29400	29400	70
334	20240624	135600	114298450	29400	29400	29400	29400	0
335	20240624	135500	114298450	29400	29400	29400	29400	0
336	20240624	135400	114298450	29400	29400	29400	29400	25
337	20240624	135300	113563450	29250	29250	29250	29250	0
338	20240624	135200	113563450	29250	29250	29250	29250	0
339	20240624	135100	113563450	29250	29250	29250	29250	0
340	20240624	135000	113563450	29250	29250	29250	29250	0
341	20240624	134900	113563450	29250	29250	29250	29250	0
342	20240624	134800	113563450	29250	29250	29250	29250	0
343	20240624	134700	113563450	29250	29250	29250	29250	0
344	20240624	134600	113563450	29250	29250	29250	29250	0
345	20240624	134500	113563450	29250	29250	29250	29250	0
346	20240624	134400	113563450	29250	29250	29250	29250	0
347	20240624	134300	113563450	29250	29250	29250	29250	0
348	20240624	134200	113563450	29250	29250	29250	29250	0
349	20240624	134100	113563450	29250	29250	29250	29250	0
350	20240624	134000	113563450	29250	29250	29250	29250	0
351	20240624	133900	113563450	29250	29250	29250	29250	0
352	20240624	133800	113563450	29250	29250	29250	29250	0
353	20240624	133700	113563450	29250	29250	29250	29250	0
354	20240624	133600	113563450	29250	29250	29250	29250	0
355	20240624	133500	113563450	29250	29250	29250	29250	0
356	20240624	133400	113563450	29250	29250	29250	29250	4
357	20240624	133300	113446450	29350	29350	29350	29350	0
358	20240624	133200	113446450	29350	29350	29350	29350	0
359	20240624	133100	113446450	29350	29350	29350	29350	0
360	20240624	133000	113446450	29350	29350	29350	29350	0
361	20240624	132900	113446450	29350	29350	29350	29350	0
362	20240624	132800	113446450	29350	29350	29350	29350	0
363	20240624	132700	113446450	29350	29350	29350	29350	0
364	20240624	132600	113446450	29350	29350	29350	29350	0
365	20240624	132500	113446450	29350	29350	29350	29350	0
366	20240624	132400	113446450	29350	29350	29350	29350	0
367	20240624	132300	113446450	29350	29350	29350	29350	0
368	20240624	132200	113446450	29350	29350	29350	29350	0
369	20240624	132100	113446450	29350	29350	29350	29350	33
370	20240624	132000	112477900	29350	29350	29350	29350	0
371	20240624	131900	112477900	29350	29350	29350	29350	53
372	20240624	131800	110922350	29350	29350	29350	29350	0
373	20240624	131700	110922350	29350	29350	29350	29350	0
374	20240624	131600	110922350	29350	29350	29350	29350	0
375	20240624	131500	110922350	29350	29350	29350	29350	0
376	20240624	131400	110922350	29350	29350	29350	29350	0
377	20240624	131300	110922350	29350	29350	29350	29350	0
378	20240624	131200	110922350	29350	29350	29350	29350	30
379	20240624	131100	110041850	29400	29400	29400	29400	0
380	20240624	131000	110041850	29400	29400	29400	29400	0
381	20240624	130900	110041850	29400	29400	29400	29400	0
382	20240624	130800	110041850	29400	29400	29400	29400	0
383	20240624	130700	110041850	29400	29400	29400	29400	0
384	20240624	130600	110041850	29400	29400	29400	29400	0
385	20240624	130500	110041850	29400	29400	29400	29400	0
386	20240624	130400	110041850	29400	29400	29400	29400	0
387	20240624	130300	110041850	29400	29400	29400	29400	0
388	20240624	130200	110041850	29400	29400	29400	29400	0
389	20240624	130100	110041850	29400	29400	29400	29400	0
390	20240624	130000	110041850	29400	29400	29400	29400	0
391	20240624	125900	110041850	29400	29400	29400	29400	0
392	20240624	125800	110041850	29400	29400	29400	29400	0
393	20240624	125700	110041850	29400	29400	29400	29400	0
394	20240624	125600	110041850	29400	29400	29400	29400	0
395	20240624	125500	110041850	29400	29400	29400	29400	0
396	20240624	125400	110041850	29400	29400	29400	29400	0
397	20240624	125300	110041850	29400	29400	29400	29400	0
398	20240624	125200	110041850	29400	29400	29400	29400	0
399	20240624	125100	110041850	29400	29400	29400	29400	0
400	20240624	125000	110041850	29400	29400	29400	29400	0
401	20240624	124900	110041850	29400	29400	29400	29400	0
402	20240624	124800	110041850	29400	29400	29400	29400	0
403	20240624	124700	110041850	29400	29400	29400	29400	0
404	20240624	124600	110041850	29400	29400	29400	29400	0
405	20240624	124500	110041850	29400	29400	29400	29400	0
406	20240624	124400	110041850	29400	29400	29400	29400	0
407	20240624	124300	110041850	29400	29400	29400	29400	0
408	20240624	124200	110041850	29400	29400	29400	29400	0
409	20240624	124100	110041850	29400	29400	29400	29400	0
410	20240624	124000	110041850	29400	29400	29400	29400	0
411	20240624	123900	110041850	29400	29400	29400	29400	0
412	20240624	123800	110041850	29400	29400	29400	29400	0
413	20240624	123700	110041850	29400	29400	29400	29400	0
414	20240624	123600	110041850	29400	29400	29400	29400	0
415	20240624	123500	110041850	29400	29400	29400	29400	0
416	20240624	123400	110041850	29400	29400	29400	29400	0
417	20240624	123300	110041850	29400	29400	29400	29400	0
418	20240624	123200	110041850	29400	29400	29400	29400	0
419	20240624	123100	110041850	29400	29400	29400	29400	0
420	20240624	123000	110041850	29400	29400	29400	29400	0
421	20240624	122900	110041850	29400	29400	29400	29400	0
422	20240624	122800	110041850	29400	29400	29400	29400	0
423	20240624	122700	110041850	29400	29400	29400	29400	0
424	20240624	122600	110041850	29400	29400	29400	29400	0
425	20240624	122500	110041850	29400	29400	29400	29400	0
426	20240624	122400	110041850	29400	29400	29400	29400	0
427	20240624	122300	110041850	29400	29400	29400	29400	0
428	20240624	122200	110041850	29400	29400	29400	29400	0
429	20240624	122100	110041850	29400	29400	29400	29400	0
430	20240624	122000	110041850	29400	29300	29400	29300	50
431	20240624	121900	108575650	29250	29250	29250	29250	0
432	20240624	121800	108575650	29250	29250	29250	29250	0
433	20240624	121700	108575650	29250	29250	29250	29250	0
434	20240624	121600	108575650	29250	29250	29250	29250	0
435	20240624	121500	108575650	29250	29250	29250	29250	0
436	20240624	121400	108575650	29250	29250	29250	29250	0
437	20240624	121300	108575650	29250	29250	29250	29250	0
438	20240624	121200	108575650	29250	29250	29250	29250	0
439	20240624	121100	108575650	29250	29250	29250	29250	0
440	20240624	121000	108575650	29250	29250	29250	29250	100
441	20240624	120900	105650650	29300	29300	29300	29300	0
442	20240624	120800	105650650	29300	29300	29300	29300	0
443	20240624	120700	105650650	29300	29300	29300	29300	20
444	20240624	120600	105064650	29300	29300	29300	29300	5
445	20240624	120500	104918150	29300	29300	29300	29300	0
446	20240624	120400	104918150	29300	29300	29300	29300	0
447	20240624	120300	104918150	29300	29300	29300	29300	0
448	20240624	120200	104918150	29300	29300	29300	29300	0
449	20240624	120100	104918150	29300	29300	29300	29300	0
450	20240624	120000	104918150	29300	29300	29300	29300	0
451	20240624	115900	104918150	29300	29300	29300	29300	0
452	20240624	115800	104918150	29300	29300	29300	29300	0
453	20240624	115700	104918150	29300	29300	29300	29300	0
454	20240624	115600	104918150	29300	29300	29300	29300	30
455	20240624	115500	104039150	29300	29300	29300	29300	0
456	20240624	115400	104039150	29300	29300	29300	29300	0
457	20240624	115300	104039150	29300	29300	29300	29300	0
458	20240624	115200	104039150	29300	29300	29300	29300	0
459	20240624	115100	104039150	29300	29300	29300	29300	0
460	20240624	115000	104039150	29300	29300	29300	29300	0
461	20240624	114900	104039150	29300	29300	29300	29300	0
462	20240624	114800	104039150	29300	29300	29300	29300	0
463	20240624	114700	104039150	29300	29300	29300	29300	0
464	20240624	114600	104039150	29300	29300	29300	29300	0
465	20240624	114500	104039150	29300	29300	29300	29300	0
466	20240624	114400	104039150	29300	29300	29300	29300	0
467	20240624	114300	104039150	29300	29300	29300	29300	0
468	20240624	114200	104039150	29300	29300	29300	29300	0
469	20240624	114100	104039150	29300	29300	29300	29300	0
470	20240624	114000	104039150	29300	29300	29300	29300	0
471	20240624	113900	104039150	29300	29300	29300	29300	0
472	20240624	113800	104039150	29300	29300	29300	29300	0
473	20240624	113700	104039150	29300	29300	29300	29300	0
474	20240624	113600	104039150	29300	29300	29300	29300	0
475	20240624	113500	104039150	29300	29300	29300	29300	0
476	20240624	113400	104039150	29300	29300	29300	29300	0
477	20240624	113300	104039150	29300	29300	29300	29300	0
478	20240624	113200	104039150	29300	29300	29300	29300	0
479	20240624	113100	104039150	29300	29300	29300	29300	0
480	20240624	113000	104039150	29300	29300	29300	29300	0
481	20240624	112900	104039150	29300	29300	29300	29300	0
482	20240624	112800	104039150	29300	29300	29300	29300	0
483	20240624	112700	104039150	29300	29300	29300	29300	0
484	20240624	112600	104039150	29300	29300	29300	29300	0
485	20240624	112500	104039150	29300	29300	29300	29300	0
486	20240624	112400	104039150	29300	29300	29300	29300	0
487	20240624	112300	104039150	29300	29300	29300	29300	0
488	20240624	112200	104039150	29300	29300	29300	29300	20
489	20240624	112100	103453150	29400	29400	29400	29400	0
490	20240624	112000	103453150	29400	29400	29400	29400	0
491	20240624	111900	103453150	29400	29400	29400	29400	0
492	20240624	111800	103453150	29400	29400	29400	29400	0
493	20240624	111700	103453150	29400	29400	29400	29400	0
494	20240624	111600	103453150	29400	29400	29400	29400	0
495	20240624	111500	103453150	29400	29400	29400	29400	0
496	20240624	111400	103453150	29400	29400	29400	29400	0
497	20240624	111300	103453150	29400	29400	29400	29400	0
498	20240624	111200	103453150	29400	29400	29400	29400	0
499	20240624	111100	103453150	29400	29400	29400	29400	0
500	20240624	111000	103453150	29400	29400	29400	29400	0
501	20240624	110900	103453150	29400	29400	29400	29400	0
502	20240624	110800	103453150	29400	29400	29400	29400	0
503	20240624	110700	103453150	29400	29400	29400	29400	0
504	20240624	110600	103453150	29400	29400	29400	29400	0
505	20240624	110500	103453150	29400	29400	29400	29400	0
506	20240624	110400	103453150	29400	29400	29400	29400	0
507	20240624	110300	103453150	29400	29400	29400	29400	0
508	20240624	110200	103453150	29400	29400	29400	29400	0
509	20240624	110100	103453150	29400	29400	29400	29400	0
510	20240624	110000	103453150	29400	29400	29400	29400	0
511	20240624	105900	103453150	29400	29400	29400	29400	0
512	20240624	105800	103453150	29400	29400	29400	29400	0
513	20240624	105700	103453150	29400	29400	29400	29400	0
514	20240624	105600	103453150	29400	29400	29400	29400	0
515	20240624	105500	103453150	29400	29400	29400	29400	0
516	20240624	105400	103453150	29400	29400	29400	29400	0
517	20240624	105300	103453150	29400	29400	29400	29400	0
518	20240624	105200	103453150	29400	29400	29400	29400	0
519	20240624	105100	103453150	29400	29400	29400	29400	0
520	20240624	105000	103453150	29400	29400	29400	29400	0
521	20240624	104900	103453150	29400	29400	29400	29400	1
522	20240624	104800	103423750	29150	29150	29150	29150	0
523	20240624	104700	103423750	29150	29150	29150	29150	0
524	20240624	104600	103423750	29150	29150	29150	29150	0
525	20240624	104500	103423750	29150	29150	29150	29150	100
526	20240624	104400	100508750	29150	29150	29150	29150	100
527	20240624	104300	97593750	29150	29150	29150	29150	99
528	20240624	104200	94707900	29150	29150	29150	29150	0
529	20240624	104100	94707900	29150	29150	29150	29150	0
530	20240624	104000	94707900	29150	29150	29150	29150	215
531	20240624	103900	88440650	29200	29200	29200	29200	208
532	20240624	103800	82367050	29200	29200	29200	29200	0
533	20240624	103700	82367050	29200	29200	29200	29200	0
534	20240624	103600	82367050	29200	29200	29200	29200	0
535	20240624	103500	82367050	29200	29200	29200	29200	0
536	20240624	103400	82367050	29200	29200	29200	29200	101
537	20240624	103300	79417850	29250	29250	29250	29250	0
538	20240624	103200	79417850	29250	29250	29250	29250	0
539	20240624	103100	79417850	29250	29250	29250	29250	0
540	20240624	103000	79417850	29250	29250	29250	29250	0
541	20240624	102900	79417850	29250	29250	29250	29250	0
542	20240624	102800	79417850	29250	29250	29250	29250	0
543	20240624	102700	79417850	29250	29250	29250	29250	0
544	20240624	102600	79417850	29250	29250	29250	29250	1500
545	20240624	102500	35542850	29250	29250	29250	29250	0
546	20240624	102400	35542850	29250	29250	29250	29250	0
547	20240624	102300	35542850	29250	29250	29250	29250	45
548	20240624	102200	34226600	29300	29300	29300	29300	55
549	20240624	102100	32615100	29500	29500	29500	29500	0
550	20240624	102000	32615100	29500	29500	29500	29500	0
551	20240624	101900	32615100	29500	29500	29500	29500	0
552	20240624	101800	32615100	29500	29500	29500	29500	0
553	20240624	101700	32615100	29500	29500	29500	29500	0
554	20240624	101600	32615100	29500	29500	29500	29500	0
555	20240624	101500	32615100	29500	29500	29500	29500	16
556	20240624	101400	32143100	29250	29450	29450	29250	42
557	20240624	101300	30911200	29200	29200	29200	29200	0
558	20240624	101200	30911200	29200	29200	29200	29200	0
559	20240624	101100	30911200	29200	29200	29200	29200	0
560	20240624	101000	30911200	29200	29200	29200	29200	0
561	20240624	100900	30911200	29200	29200	29200	29200	0
562	20240624	100800	30911200	29200	29200	29200	29200	0
563	20240624	100700	30911200	29200	29250	29250	29200	100
564	20240624	100600	27989450	29250	29500	29500	29250	211
565	20240624	100500	21772450	29500	29500	29500	29500	0
566	20240624	100400	21772450	29500	29500	29500	29500	274
567	20240624	100300	13689450	29500	29500	29500	29500	40
568	20240624	100200	12509450	29500	29500	29500	29500	0
569	20240624	100100	12509450	29500	29500	29500	29500	0
570	20240624	100000	12509450	29500	29500	29500	29500	1
571	20240624	095900	12479950	29500	29500	29500	29500	0
572	20240624	095800	12479950	29500	29500	29500	29500	0
573	20240624	095700	12479950	29500	29500	29500	29500	0
574	20240624	095600	12479950	29500	29500	29500	29500	0
575	20240624	095500	12479950	29500	29500	29500	29500	0
576	20240624	095400	12479950	29500	29500	29500	29500	0
577	20240624	095300	12479950	29500	29500	29500	29500	0
578	20240624	095200	12479950	29500	29500	29500	29500	0
579	20240624	095100	12479950	29500	29500	29500	29500	0
580	20240624	095000	12479950	29500	29500	29500	29500	0
581	20240624	094900	12479950	29500	29500	29500	29500	0
582	20240624	094800	12479950	29500	29500	29500	29500	0
583	20240624	094700	12479950	29500	29500	29500	29500	0
584	20240624	094600	12479950	29500	29500	29500	29500	0
585	20240624	094500	12479950	29500	29500	29500	29500	0
586	20240624	094400	12479950	29500	29500	29500	29500	0
587	20240624	094300	12479950	29500	29500	29500	29500	0
588	20240624	094200	12479950	29500	29500	29500	29500	0
589	20240624	094100	12479950	29500	29500	29500	29500	0
590	20240624	094000	12479950	29500	29500	29500	29500	0
591	20240624	093900	12479950	29500	29500	29500	29500	0
592	20240624	093800	12479950	29500	29500	29500	29500	1
593	20240624	093700	12450450	29550	29550	29550	29550	0
594	20240624	093600	12450450	29550	29550	29550	29550	0
595	20240624	093500	12450450	29550	29550	29550	29550	0
596	20240624	093400	12450450	29550	29550	29550	29550	0
597	20240624	093300	12450450	29550	29550	29550	29550	0
598	20240624	093200	12450450	29550	29550	29550	29550	0
599	20240624	093100	12450450	29550	29550	29550	29550	1
600	20240624	093000	12420900	29600	29600	29600	29600	0
601	20240624	092900	12420900	29600	29600	29600	29600	0
602	20240624	092800	12420900	29600	29600	29600	29600	0
603	20240624	092700	12420900	29600	29600	29600	29600	0
604	20240624	092600	12420900	29600	29600	29600	29600	0
605	20240624	092500	12420900	29600	29600	29600	29600	0
606	20240624	092400	12420900	29600	29600	29600	29600	1
607	20240624	092300	12391300	29750	29750	29750	29750	0
608	20240624	092200	12391300	29750	29750	29750	29750	0
609	20240624	092100	12391300	29750	29750	29750	29750	0
610	20240624	092000	12391300	29750	29750	29750	29750	0
611	20240624	091900	12391300	29750	29750	29750	29750	0
612	20240624	091800	12391300	29750	29750	29750	29750	196
613	20240624	091700	6560300	29750	29750	29750	29750	117
614	20240624	091600	3079550	29750	29750	29750	29750	0
615	20240624	091500	3079550	29750	29750	29750	29750	0
616	20240624	091400	3079550	29750	29750	29750	29750	0
617	20240624	091300	3079550	29750	29750	29750	29750	1
618	20240624	091200	3049800	29800	29800	29800	29800	0
619	20240624	091100	3049800	29800	29800	29800	29800	0
620	20240624	091000	3049800	29800	29800	29800	29800	1
621	20240624	090900	3020000	29900	29900	29900	29900	0
622	20240624	090800	3020000	29900	29900	29900	29900	0
623	20240624	090700	3020000	29900	29900	29900	29900	0
624	20240624	090600	3020000	29900	29900	29900	29900	0
625	20240624	090500	3020000	29900	29900	29900	29900	100
626	20240624	090400	30000	30000	30000	30000	30000	0
627	20240624	090300	30000	30000	30000	30000	30000	0
628	20240624	090200	30000	30000	30000	30000	30000	0
629	20240624	090100	30000	30000	30000	30000	30000	0
630	20240624	090000	30000	30000	30000	30000	30000	1