KissMeData/096870/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200700	31968705	2860	2860	2860	2860	49
3	20240624	200600	31968705	2860	2860	2860	2860	0
4	20240624	200500	31968705	2860	2860	2860	2860	0
5	20240624	200400	31968705	2860	2860	2860	2860	0
6	20240624	200300	31968705	2860	2860	2860	2860	0
7	20240624	200200	31968705	2860	2860	2860	2860	0
8	20240624	200100	31968705	2860	2860	2860	2860	0
9	20240624	200000	31968705	2860	2860	2860	2860	0
10	20240624	195900	31968705	2860	2860	2860	2860	0
11	20240624	195800	31968705	2860	2860	2860	2860	0
12	20240624	195700	31968705	2860	2860	2860	2860	0
13	20240624	195600	31968705	2860	2860	2860	2860	0
14	20240624	195500	31968705	2860	2860	2860	2860	0
15	20240624	195400	31968705	2860	2860	2860	2860	0
16	20240624	195300	31968705	2860	2860	2860	2860	0
17	20240624	195200	31968705	2860	2860	2860	2860	0
18	20240624	195100	31968705	2860	2860	2860	2860	0
19	20240624	195000	31968705	2860	2860	2860	2860	0
20	20240624	194900	31968705	2860	2860	2860	2860	0
21	20240624	194800	31968705	2860	2860	2860	2860	0
22	20240624	194700	31968705	2860	2860	2860	2860	0
23	20240624	194600	31968705	2860	2860	2860	2860	0
24	20240624	194500	31968705	2860	2860	2860	2860	0
25	20240624	194400	31968705	2860	2860	2860	2860	0
26	20240624	194300	31968705	2860	2860	2860	2860	0
27	20240624	194200	31968705	2860	2860	2860	2860	0
28	20240624	194100	31968705	2860	2860	2860	2860	0
29	20240624	194000	31968705	2860	2860	2860	2860	0
30	20240624	193900	31968705	2860	2860	2860	2860	0
31	20240624	193800	31968705	2860	2860	2860	2860	0
32	20240624	193700	31968705	2860	2860	2860	2860	49
33	20240624	193600	31968705	2860	2860	2860	2860	0
34	20240624	193500	31968705	2860	2860	2860	2860	0
35	20240624	193400	31968705	2860	2860	2860	2860	0
36	20240624	193300	31968705	2860	2860	2860	2860	0
37	20240624	193200	31968705	2860	2860	2860	2860	0
38	20240624	193100	31968705	2860	2860	2860	2860	0
39	20240624	193000	31968705	2860	2860	2860	2860	0
40	20240624	192900	31968705	2860	2860	2860	2860	0
41	20240624	192800	31968705	2860	2860	2860	2860	0
42	20240624	192700	31968705	2860	2860	2860	2860	0
43	20240624	192600	31968705	2860	2860	2860	2860	0
44	20240624	192500	31968705	2860	2860	2860	2860	0
45	20240624	192400	31968705	2860	2860	2860	2860	0
46	20240624	192300	31968705	2860	2860	2860	2860	0
47	20240624	192200	31968705	2860	2860	2860	2860	0
48	20240624	192100	31968705	2860	2860	2860	2860	0
49	20240624	192000	31968705	2860	2860	2860	2860	0
50	20240624	191900	31968705	2860	2860	2860	2860	0
51	20240624	191800	31968705	2860	2860	2860	2860	0
52	20240624	191700	31968705	2860	2860	2860	2860	0
53	20240624	191600	31968705	2860	2860	2860	2860	0
54	20240624	191500	31968705	2860	2860	2860	2860	0
55	20240624	191400	31968705	2860	2860	2860	2860	0
56	20240624	191300	31968705	2860	2860	2860	2860	0
57	20240624	191200	31968705	2860	2860	2860	2860	0
58	20240624	191100	31968705	2860	2860	2860	2860	0
59	20240624	191000	31968705	2860	2860	2860	2860	0
60	20240624	190900	31968705	2860	2860	2860	2860	0
61	20240624	190800	31968705	2860	2860	2860	2860	0
62	20240624	190700	31968705	2860	2860	2860	2860	49
63	20240624	190600	31968705	2860	2860	2860	2860	0
64	20240624	190500	31968705	2860	2860	2860	2860	0
65	20240624	190400	31968705	2860	2860	2860	2860	0
66	20240624	190300	31968705	2860	2860	2860	2860	0
67	20240624	190200	31968705	2860	2860	2860	2860	0
68	20240624	190100	31968705	2860	2860	2860	2860	0
69	20240624	190000	31968705	2860	2860	2860	2860	0
70	20240624	185900	31968705	2860	2860	2860	2860	0
71	20240624	185800	31968705	2860	2860	2860	2860	0
72	20240624	185700	31968705	2860	2860	2860	2860	0
73	20240624	185600	31968705	2860	2860	2860	2860	0
74	20240624	185500	31968705	2860	2860	2860	2860	0
75	20240624	185400	31968705	2860	2860	2860	2860	0
76	20240624	185300	31968705	2860	2860	2860	2860	0
77	20240624	185200	31968705	2860	2860	2860	2860	0
78	20240624	185100	31968705	2860	2860	2860	2860	0
79	20240624	185000	31968705	2860	2860	2860	2860	0
80	20240624	184900	31968705	2860	2860	2860	2860	0
81	20240624	184800	31968705	2860	2860	2860	2860	0
82	20240624	184700	31968705	2860	2860	2860	2860	0
83	20240624	184600	31968705	2860	2860	2860	2860	0
84	20240624	184500	31968705	2860	2860	2860	2860	0
85	20240624	184400	31968705	2860	2860	2860	2860	0
86	20240624	184300	31968705	2860	2860	2860	2860	0
87	20240624	184200	31968705	2860	2860	2860	2860	0
88	20240624	184100	31968705	2860	2860	2860	2860	0
89	20240624	184000	31968705	2860	2860	2860	2860	0
90	20240624	183900	31968705	2860	2860	2860	2860	0
91	20240624	183800	31968705	2860	2860	2860	2860	0
92	20240624	183700	31968705	2860	2860	2860	2860	49
93	20240624	183600	31968705	2860	2860	2860	2860	0
94	20240624	183500	31968705	2860	2860	2860	2860	0
95	20240624	183400	31968705	2860	2860	2860	2860	0
96	20240624	183300	31968705	2860	2860	2860	2860	0
97	20240624	183200	31968705	2860	2860	2860	2860	0
98	20240624	183100	31968705	2860	2860	2860	2860	0
99	20240624	183000	31968705	2860	2860	2860	2860	0
100	20240624	182900	31968705	2860	2860	2860	2860	0
101	20240624	182800	31968705	2860	2860	2860	2860	0
102	20240624	182700	31968705	2860	2860	2860	2860	0
103	20240624	182600	31968705	2860	2860	2860	2860	0
104	20240624	182500	31968705	2860	2860	2860	2860	0
105	20240624	182400	31968705	2860	2860	2860	2860	0
106	20240624	182300	31968705	2860	2860	2860	2860	0
107	20240624	182200	31968705	2860	2860	2860	2860	0
108	20240624	182100	31968705	2860	2860	2860	2860	0
109	20240624	182000	31968705	2860	2860	2860	2860	0
110	20240624	181900	31968705	2860	2860	2860	2860	0
111	20240624	181800	31968705	2860	2860	2860	2860	0
112	20240624	181700	31968705	2860	2860	2860	2860	0
113	20240624	181600	31968705	2860	2860	2860	2860	0
114	20240624	181500	31968705	2860	2860	2860	2860	0
115	20240624	181400	31968705	2860	2860	2860	2860	0
116	20240624	181300	31968705	2860	2860	2860	2860	0
117	20240624	181200	31968705	2860	2860	2860	2860	0
118	20240624	181100	31968705	2860	2860	2860	2860	0
119	20240624	181000	31968705	2860	2860	2860	2860	0
120	20240624	180900	31968705	2860	2860	2860	2860	0
121	20240624	180800	31968705	2860	2860	2860	2860	0
122	20240624	180700	31968705	2860	2860	2860	2860	49
123	20240624	180600	31968705	2860	2860	2860	2860	0
124	20240624	180500	31968705	2860	2860	2860	2860	0
125	20240624	180400	31968705	2860	2860	2860	2860	0
126	20240624	180300	31968705	2860	2860	2860	2860	0
127	20240624	180200	31968705	2860	2860	2860	2860	0
128	20240624	180100	31968705	2860	2860	2860	2860	0
129	20240624	180000	31968705	2860	2860	2860	2860	0
130	20240624	175900	31968705	2860	2860	2860	2860	0
131	20240624	175800	31968705	2860	2860	2860	2860	0
132	20240624	175700	31968705	2860	2860	2860	2860	0
133	20240624	175600	31968705	2860	2860	2860	2860	0
134	20240624	175500	31968705	2860	2860	2860	2860	0
135	20240624	175400	31968705	2860	2860	2860	2860	0
136	20240624	175300	31968705	2860	2860	2860	2860	0
137	20240624	175200	31968705	2860	2860	2860	2860	0
138	20240624	175100	31968705	2860	2860	2860	2860	0
139	20240624	175000	31968705	2860	2860	2860	2860	0
140	20240624	174900	31968705	2860	2860	2860	2860	0
141	20240624	174800	31968705	2860	2860	2860	2860	0
142	20240624	174700	31968705	2860	2860	2860	2860	0
143	20240624	174600	31968705	2860	2860	2860	2860	0
144	20240624	174500	31968705	2860	2860	2860	2860	0
145	20240624	174400	31968705	2860	2860	2860	2860	0
146	20240624	174300	31968705	2860	2860	2860	2860	0
147	20240624	174200	31968705	2860	2860	2860	2860	0
148	20240624	174100	31968705	2860	2860	2860	2860	0
149	20240624	174000	31968705	2860	2860	2860	2860	0
150	20240624	173900	31968705	2860	2860	2860	2860	0
151	20240624	173800	31968705	2860	2860	2860	2860	0
152	20240624	173700	31968705	2860	2860	2860	2860	49
153	20240624	173600	31968705	2860	2860	2860	2860	0
154	20240624	173500	31968705	2860	2860	2860	2860	0
155	20240624	173400	31968705	2860	2860	2860	2860	0
156	20240624	173300	31968705	2860	2860	2860	2860	0
157	20240624	173200	31968705	2860	2860	2860	2860	0
158	20240624	173100	31968705	2860	2860	2860	2860	0
159	20240624	173000	31968705	2860	2860	2860	2860	0
160	20240624	172900	31968705	2860	2860	2860	2860	0
161	20240624	172800	31968705	2860	2860	2860	2860	0
162	20240624	172700	31968705	2860	2860	2860	2860	0
163	20240624	172600	31968705	2860	2860	2860	2860	0
164	20240624	172500	31968705	2860	2860	2860	2860	0
165	20240624	172400	31968705	2860	2860	2860	2860	0
166	20240624	172300	31968705	2860	2860	2860	2860	0
167	20240624	172200	31968705	2860	2860	2860	2860	0
168	20240624	172100	31968705	2860	2860	2860	2860	0
169	20240624	172000	31968705	2860	2860	2860	2860	0
170	20240624	171900	31968705	2860	2860	2860	2860	0
171	20240624	171800	31968705	2860	2860	2860	2860	0
172	20240624	171700	31968705	2860	2860	2860	2860	0
173	20240624	171600	31968705	2860	2860	2860	2860	0
174	20240624	171500	31968705	2860	2860	2860	2860	0
175	20240624	171400	31968705	2860	2860	2860	2860	0
176	20240624	171300	31968705	2860	2860	2860	2860	0
177	20240624	171200	31968705	2860	2860	2860	2860	0
178	20240624	171100	31968705	2860	2860	2860	2860	0
179	20240624	171000	31968705	2860	2860	2860	2860	0
180	20240624	170900	31968705	2860	2860	2860	2860	0
181	20240624	170800	31968705	2860	2860	2860	2860	0
182	20240624	170700	31968705	2860	2860	2860	2860	49
183	20240624	170600	31968705	2860	2860	2860	2860	0
184	20240624	170500	31968705	2860	2860	2860	2860	0
185	20240624	170400	31968705	2860	2860	2860	2860	0
186	20240624	170300	31968705	2860	2860	2860	2860	0
187	20240624	170200	31968705	2860	2860	2860	2860	0
188	20240624	170100	31968705	2860	2860	2860	2860	0
189	20240624	170000	31968705	2860	2860	2860	2860	0
190	20240624	165900	31968705	2860	2860	2860	2860	0
191	20240624	165800	31968705	2860	2860	2860	2860	0
192	20240624	165700	31968705	2860	2860	2860	2860	0
193	20240624	165600	31968705	2860	2860	2860	2860	0
194	20240624	165500	31968705	2860	2860	2860	2860	0
195	20240624	165400	31968705	2860	2860	2860	2860	0
196	20240624	165300	31968705	2860	2860	2860	2860	0
197	20240624	165200	31968705	2860	2860	2860	2860	0
198	20240624	165100	31968705	2860	2860	2860	2860	0
199	20240624	165000	31968705	2860	2860	2860	2860	0
200	20240624	164900	31968705	2860	2860	2860	2860	0
201	20240624	164800	31968705	2860	2860	2860	2860	0
202	20240624	164700	31968705	2860	2860	2860	2860	0
203	20240624	164600	31968705	2860	2860	2860	2860	0
204	20240624	164500	31968705	2860	2860	2860	2860	0
205	20240624	164400	31968705	2860	2860	2860	2860	0
206	20240624	164300	31968705	2860	2860	2860	2860	0
207	20240624	164200	31968705	2860	2860	2860	2860	0
208	20240624	164100	31968705	2860	2860	2860	2860	0
209	20240624	164000	31968705	2860	2860	2860	2860	0
210	20240624	163900	31968705	2860	2860	2860	2860	0
211	20240624	163800	31968705	2860	2860	2860	2860	0
212	20240624	163700	31968705	2860	2860	2860	2860	49
213	20240624	163600	31968705	2860	2860	2860	2860	0
214	20240624	163500	31968705	2860	2860	2860	2860	0
215	20240624	163400	31968705	2860	2860	2860	2860	0
216	20240624	163300	31968705	2860	2860	2860	2860	0
217	20240624	163200	31968705	2860	2860	2860	2860	0
218	20240624	163100	31968705	2860	2860	2860	2860	0
219	20240624	163000	31968705	2860	2860	2860	2860	0
220	20240624	162900	31968705	2860	2860	2860	2860	0
221	20240624	162800	31968705	2860	2860	2860	2860	0
222	20240624	162700	31968705	2860	2860	2860	2860	0
223	20240624	162600	31968705	2860	2860	2860	2860	0
224	20240624	162500	31968705	2860	2860	2860	2860	0
225	20240624	162400	31968705	2860	2860	2860	2860	0
226	20240624	162300	31968705	2860	2860	2860	2860	0
227	20240624	162200	31968705	2860	2860	2860	2860	0
228	20240624	162100	31968705	2860	2860	2860	2860	0
229	20240624	162000	31968705	2860	2860	2860	2860	0
230	20240624	161900	31968705	2860	2860	2860	2860	0
231	20240624	161800	31968705	2860	2860	2860	2860	0
232	20240624	161700	31968705	2860	2860	2860	2860	0
233	20240624	161600	31968705	2860	2860	2860	2860	0
234	20240624	161500	31968705	2860	2860	2860	2860	0
235	20240624	161400	31968705	2860	2860	2860	2860	0
236	20240624	161300	31968705	2860	2860	2860	2860	0
237	20240624	161200	31968705	2860	2860	2860	2860	0
238	20240624	161100	31968705	2860	2860	2860	2860	0
239	20240624	161000	31968705	2860	2860	2860	2860	0
240	20240624	160900	31968705	2860	2860	2860	2860	0
241	20240624	160800	31968705	2860	2860	2860	2860	0
242	20240624	160700	31968705	2860	2860	2860	2860	49
243	20240624	160600	31968705	2860	2860	2860	2860	0
244	20240624	160500	31968705	2860	2860	2860	2860	0
245	20240624	160400	31968705	2860	2860	2860	2860	0
246	20240624	160300	31968705	2860	2860	2860	2860	0
247	20240624	160200	31968705	2860	2860	2860	2860	0
248	20240624	160100	31968705	2860	2860	2860	2860	0
249	20240624	160000	31968705	2860	2860	2860	2860	0
250	20240624	155900	31968705	2860	2860	2860	2860	0
251	20240624	155800	31968705	2860	2860	2860	2860	0
252	20240624	155700	31968705	2860	2860	2860	2860	0
253	20240624	155600	31968705	2860	2860	2860	2860	0
254	20240624	155500	31968705	2860	2860	2860	2860	0
255	20240624	155400	31968705	2860	2860	2860	2860	0
256	20240624	155300	31968705	2860	2860	2860	2860	0
257	20240624	155200	31968705	2860	2860	2860	2860	0
258	20240624	155100	31968705	2860	2860	2860	2860	0
259	20240624	155000	31968705	2860	2860	2860	2860	0
260	20240624	154900	31968705	2860	2860	2860	2860	0
261	20240624	154800	31968705	2860	2860	2860	2860	0
262	20240624	154700	31968705	2860	2860	2860	2860	0
263	20240624	154600	31968705	2860	2860	2860	2860	0
264	20240624	154500	31968705	2860	2860	2860	2860	0
265	20240624	154400	31968705	2860	2860	2860	2860	0
266	20240624	154300	31968705	2860	2860	2860	2860	0
267	20240624	154200	31968705	2860	2860	2860	2860	0
268	20240624	154100	31968705	2860	2860	2860	2860	0
269	20240624	154000	31968705	2860	2860	2860	2860	0
270	20240624	153900	31968705	2860	2860	2860	2860	0
271	20240624	153800	31968705	2860	2860	2860	2860	0
272	20240624	153700	31968705	2860	2860	2860	2860	49
273	20240624	153600	31968705	2860	2860	2860	2860	0
274	20240624	153500	31968705	2860	2860	2860	2860	0
275	20240624	153400	31968705	2860	2860	2860	2860	0
276	20240624	153300	31968705	2860	2860	2860	2860	0
277	20240624	153200	31968705	2860	2860	2860	2860	0
278	20240624	153100	31968705	2860	2860	2860	2860	0
279	20240624	153000	31968705	2860	2860	2860	2860	49
280	20240624	152900	31828565	2855	2855	2855	2855	0
281	20240624	152800	31828565	2855	2855	2855	2855	0
282	20240624	152700	31828565	2855	2855	2855	2855	0
283	20240624	152600	31828565	2855	2855	2855	2855	0
284	20240624	152500	31828565	2855	2855	2855	2855	0
285	20240624	152400	31828565	2855	2855	2855	2855	0
286	20240624	152300	31828565	2855	2855	2855	2855	0
287	20240624	152200	31828565	2855	2855	2855	2855	0
288	20240624	152100	31828565	2855	2855	2855	2855	0
289	20240624	152000	31828565	2855	2855	2855	2855	0
290	20240624	151900	31828565	2855	2855	2855	2855	173
291	20240624	151800	31334650	2855	2855	2855	2855	2
292	20240624	151700	31328940	2855	2855	2855	2855	700
293	20240624	151600	29330440	2855	2855	2855	2855	131
294	20240624	151500	28956435	2855	2850	2855	2850	608
295	20240624	151400	27221060	2850	2850	2850	2850	107
296	20240624	151300	26916110	2845	2845	2845	2845	1246
297	20240624	151200	23371240	2835	2825	2835	2825	1264
298	20240624	151100	19793600	2825	2825	2825	2825	65
299	20240624	151000	19609975	2830	2830	2830	2830	66
300	20240624	150900	19423195	2810	2810	2810	2810	0
301	20240624	150800	19423195	2810	2810	2810	2810	0
302	20240624	150700	19423195	2810	2810	2810	2810	1
303	20240624	150600	19420385	2810	2810	2810	2810	712
304	20240624	150500	17419665	2810	2810	2810	2810	1000
305	20240624	150400	14609665	2810	2810	2810	2810	0
306	20240624	150300	14609665	2810	2810	2810	2810	0
307	20240624	150200	14609665	2810	2810	2810	2810	0
308	20240624	150100	14609665	2810	2810	2810	2810	0
309	20240624	150000	14609665	2810	2810	2810	2810	0
310	20240624	145900	14609665	2810	2810	2810	2810	0
311	20240624	145800	14609665	2810	2810	2810	2810	0
312	20240624	145700	14609665	2810	2810	2810	2810	0
313	20240624	145600	14609665	2810	2810	2810	2810	0
314	20240624	145500	14609665	2810	2810	2810	2810	417
315	20240624	145400	13437895	2810	2810	2810	2810	251
316	20240624	145300	12732585	2810	2810	2810	2810	0
317	20240624	145200	12732585	2810	2810	2810	2810	0
318	20240624	145100	12732585	2810	2810	2810	2810	0
319	20240624	145000	12732585	2810	2810	2810	2810	0
320	20240624	144900	12732585	2810	2810	2810	2810	0
321	20240624	144800	12732585	2810	2810	2810	2810	0
322	20240624	144700	12732585	2810	2810	2810	2810	0
323	20240624	144600	12732585	2810	2810	2810	2810	0
324	20240624	144500	12732585	2810	2810	2810	2810	0
325	20240624	144400	12732585	2810	2810	2810	2810	0
326	20240624	144300	12732585	2810	2810	2810	2810	0
327	20240624	144200	12732585	2810	2810	2810	2810	0
328	20240624	144100	12732585	2810	2810	2810	2810	0
329	20240624	144000	12732585	2810	2810	2810	2810	0
330	20240624	143900	12732585	2810	2810	2810	2810	0
331	20240624	143800	12732585	2810	2810	2810	2810	0
332	20240624	143700	12732585	2810	2810	2810	2810	0
333	20240624	143600	12732585	2810	2810	2810	2810	0
334	20240624	143500	12732585	2810	2810	2810	2810	0
335	20240624	143400	12732585	2810	2810	2810	2810	0
336	20240624	143300	12732585	2810	2810	2810	2810	0
337	20240624	143200	12732585	2810	2810	2810	2810	0
338	20240624	143100	12732585	2810	2810	2810	2810	0
339	20240624	143000	12732585	2810	2810	2810	2810	0
340	20240624	142900	12732585	2810	2810	2810	2810	0
341	20240624	142800	12732585	2810	2810	2810	2810	0
342	20240624	142700	12732585	2810	2815	2815	2810	70
343	20240624	142600	12535695	2815	2815	2815	2815	0
344	20240624	142500	12535695	2815	2815	2815	2815	0
345	20240624	142400	12535695	2815	2815	2815	2815	0
346	20240624	142300	12535695	2815	2815	2815	2815	0
347	20240624	142200	12535695	2815	2815	2815	2815	0
348	20240624	142100	12535695	2815	2815	2815	2815	0
349	20240624	142000	12535695	2815	2815	2815	2815	0
350	20240624	141900	12535695	2815	2815	2815	2815	10
351	20240624	141800	12507545	2815	2815	2815	2815	0
352	20240624	141700	12507545	2815	2815	2815	2815	0
353	20240624	141600	12507545	2815	2815	2815	2815	0
354	20240624	141500	12507545	2815	2815	2815	2815	0
355	20240624	141400	12507545	2815	2815	2815	2815	0
356	20240624	141300	12507545	2815	2815	2815	2815	0
357	20240624	141200	12507545	2815	2815	2815	2815	0
358	20240624	141100	12507545	2815	2815	2815	2815	0
359	20240624	141000	12507545	2815	2815	2815	2815	51
360	20240624	140900	12363980	2810	2810	2810	2810	0
361	20240624	140800	12363980	2810	2810	2810	2810	0
362	20240624	140700	12363980	2810	2810	2810	2810	0
363	20240624	140600	12363980	2810	2810	2810	2810	0
364	20240624	140500	12363980	2810	2810	2810	2810	0
365	20240624	140400	12363980	2810	2810	2810	2810	0
366	20240624	140300	12363980	2810	2810	2810	2810	0
367	20240624	140200	12363980	2810	2810	2810	2810	0
368	20240624	140100	12363980	2810	2810	2810	2810	0
369	20240624	140000	12363980	2810	2810	2810	2810	0
370	20240624	135900	12363980	2810	2810	2810	2810	0
371	20240624	135800	12363980	2810	2810	2810	2810	0
372	20240624	135700	12363980	2810	2810	2810	2810	0
373	20240624	135600	12363980	2810	2810	2810	2810	0
374	20240624	135500	12363980	2810	2810	2810	2810	0
375	20240624	135400	12363980	2810	2810	2810	2810	0
376	20240624	135300	12363980	2810	2810	2810	2810	0
377	20240624	135200	12363980	2810	2810	2810	2810	0
378	20240624	135100	12363980	2810	2810	2810	2810	0
379	20240624	135000	12363980	2810	2810	2810	2810	0
380	20240624	134900	12363980	2810	2810	2810	2810	0
381	20240624	134800	12363980	2810	2810	2810	2810	0
382	20240624	134700	12363980	2810	2810	2810	2810	0
383	20240624	134600	12363980	2810	2810	2810	2810	0
384	20240624	134500	12363980	2810	2810	2810	2810	0
385	20240624	134400	12363980	2810	2810	2810	2810	0
386	20240624	134300	12363980	2810	2810	2810	2810	0
387	20240624	134200	12363980	2810	2810	2810	2810	0
388	20240624	134100	12363980	2810	2810	2810	2810	0
389	20240624	134000	12363980	2810	2810	2810	2810	0
390	20240624	133900	12363980	2810	2810	2810	2810	0
391	20240624	133800	12363980	2810	2810	2810	2810	0
392	20240624	133700	12363980	2810	2810	2810	2810	0
393	20240624	133600	12363980	2810	2810	2810	2810	0
394	20240624	133500	12363980	2810	2810	2810	2810	0
395	20240624	133400	12363980	2810	2810	2810	2810	0
396	20240624	133300	12363980	2810	2810	2810	2810	0
397	20240624	133200	12363980	2810	2810	2810	2810	0
398	20240624	133100	12363980	2810	2810	2810	2810	0
399	20240624	133000	12363980	2810	2810	2810	2810	0
400	20240624	132900	12363980	2810	2810	2810	2810	0
401	20240624	132800	12363980	2810	2810	2810	2810	0
402	20240624	132700	12363980	2810	2810	2810	2810	0
403	20240624	132600	12363980	2810	2810	2810	2810	0
404	20240624	132500	12363980	2810	2810	2810	2810	0
405	20240624	132400	12363980	2810	2810	2810	2810	0
406	20240624	132300	12363980	2810	2810	2810	2810	0
407	20240624	132200	12363980	2810	2810	2810	2810	0
408	20240624	132100	12363980	2810	2810	2810	2810	0
409	20240624	132000	12363980	2810	2810	2810	2810	51
410	20240624	131900	12220670	2830	2830	2830	2830	0
411	20240624	131800	12220670	2830	2830	2830	2830	0
412	20240624	131700	12220670	2830	2830	2830	2830	0
413	20240624	131600	12220670	2830	2830	2830	2830	0
414	20240624	131500	12220670	2830	2830	2830	2830	0
415	20240624	131400	12220670	2830	2830	2830	2830	0
416	20240624	131300	12220670	2830	2830	2830	2830	0
417	20240624	131200	12220670	2830	2830	2830	2830	0
418	20240624	131100	12220670	2830	2830	2830	2830	0
419	20240624	131000	12220670	2830	2830	2830	2830	0
420	20240624	130900	12220670	2830	2830	2830	2830	0
421	20240624	130800	12220670	2830	2830	2830	2830	0
422	20240624	130700	12220670	2830	2830	2830	2830	0
423	20240624	130600	12220670	2830	2830	2830	2830	0
424	20240624	130500	12220670	2830	2830	2830	2830	0
425	20240624	130400	12220670	2830	2830	2830	2830	0
426	20240624	130300	12220670	2830	2830	2830	2830	0
427	20240624	130200	12220670	2830	2830	2830	2830	0
428	20240624	130100	12220670	2830	2830	2830	2830	0
429	20240624	130000	12220670	2830	2830	2830	2830	0
430	20240624	125900	12220670	2830	2830	2830	2830	0
431	20240624	125800	12220670	2830	2830	2830	2830	0
432	20240624	125700	12220670	2830	2830	2830	2830	0
433	20240624	125600	12220670	2830	2830	2830	2830	0
434	20240624	125500	12220670	2830	2830	2830	2830	0
435	20240624	125400	12220670	2830	2830	2830	2830	2
436	20240624	125300	12215010	2830	2830	2830	2830	1
437	20240624	125200	12212180	2810	2810	2810	2810	0
438	20240624	125100	12212180	2810	2810	2810	2810	0
439	20240624	125000	12212180	2810	2810	2810	2810	0
440	20240624	124900	12212180	2810	2810	2810	2810	0
441	20240624	124800	12212180	2810	2810	2810	2810	0
442	20240624	124700	12212180	2810	2810	2810	2810	0
443	20240624	124600	12212180	2810	2810	2810	2810	0
444	20240624	124500	12212180	2810	2810	2810	2810	0
445	20240624	124400	12212180	2810	2810	2810	2810	0
446	20240624	124300	12212180	2810	2810	2810	2810	0
447	20240624	124200	12212180	2810	2810	2810	2810	0
448	20240624	124100	12212180	2810	2810	2810	2810	0
449	20240624	124000	12212180	2810	2810	2810	2810	0
450	20240624	123900	12212180	2810	2810	2810	2810	0
451	20240624	123800	12212180	2810	2810	2810	2810	0
452	20240624	123700	12212180	2810	2810	2810	2810	0
453	20240624	123600	12212180	2810	2810	2810	2810	0
454	20240624	123500	12212180	2810	2810	2810	2810	328
455	20240624	123400	11290500	2810	2810	2810	2810	0
456	20240624	123300	11290500	2810	2810	2810	2810	0
457	20240624	123200	11290500	2810	2810	2810	2810	0
458	20240624	123100	11290500	2810	2810	2810	2810	0
459	20240624	123000	11290500	2810	2815	2815	2810	51
460	20240624	122900	11147090	2830	2830	2830	2830	0
461	20240624	122800	11147090	2830	2830	2830	2830	0
462	20240624	122700	11147090	2830	2830	2830	2830	0
463	20240624	122600	11147090	2830	2830	2830	2830	0
464	20240624	122500	11147090	2830	2830	2830	2830	0
465	20240624	122400	11147090	2830	2830	2830	2830	0
466	20240624	122300	11147090	2830	2830	2830	2830	0
467	20240624	122200	11147090	2830	2830	2830	2830	0
468	20240624	122100	11147090	2830	2830	2830	2830	0
469	20240624	122000	11147090	2830	2830	2830	2830	0
470	20240624	121900	11147090	2830	2830	2830	2830	10
471	20240624	121800	11118790	2830	2830	2830	2830	0
472	20240624	121700	11118790	2830	2830	2830	2830	0
473	20240624	121600	11118790	2830	2830	2830	2830	0
474	20240624	121500	11118790	2830	2830	2830	2830	0
475	20240624	121400	11118790	2830	2830	2830	2830	0
476	20240624	121300	11118790	2830	2830	2830	2830	1
477	20240624	121200	11115960	2810	2810	2810	2810	0
478	20240624	121100	11115960	2810	2810	2810	2810	0
479	20240624	121000	11115960	2810	2810	2810	2810	0
480	20240624	120900	11115960	2810	2810	2810	2810	0
481	20240624	120800	11115960	2810	2810	2810	2810	0
482	20240624	120700	11115960	2810	2810	2810	2810	0
483	20240624	120600	11115960	2810	2810	2810	2810	0
484	20240624	120500	11115960	2810	2810	2810	2810	0
485	20240624	120400	11115960	2810	2810	2810	2810	0
486	20240624	120300	11115960	2810	2810	2810	2810	0
487	20240624	120200	11115960	2810	2810	2810	2810	0
488	20240624	120100	11115960	2810	2810	2810	2810	0
489	20240624	120000	11115960	2810	2810	2810	2810	0
490	20240624	115900	11115960	2810	2810	2810	2810	0
491	20240624	115800	11115960	2810	2810	2810	2810	0
492	20240624	115700	11115960	2810	2810	2810	2810	0
493	20240624	115600	11115960	2810	2810	2810	2810	0
494	20240624	115500	11115960	2810	2810	2810	2810	0
495	20240624	115400	11115960	2810	2810	2810	2810	0
496	20240624	115300	11115960	2810	2810	2810	2810	0
497	20240624	115200	11115960	2810	2810	2810	2810	0
498	20240624	115100	11115960	2810	2810	2810	2810	0
499	20240624	115000	11115960	2810	2810	2810	2810	41
500	20240624	114900	11000750	2810	2810	2810	2810	0
501	20240624	114800	11000750	2810	2810	2810	2810	0
502	20240624	114700	11000750	2810	2810	2810	2810	0
503	20240624	114600	11000750	2810	2810	2810	2810	0
504	20240624	114500	11000750	2810	2810	2810	2810	0
505	20240624	114400	11000750	2810	2810	2810	2810	0
506	20240624	114300	11000750	2810	2810	2810	2810	0
507	20240624	114200	11000750	2810	2810	2810	2810	0
508	20240624	114100	11000750	2810	2810	2810	2810	0
509	20240624	114000	11000750	2810	2815	2815	2810	52
510	20240624	113900	10854530	2830	2830	2830	2830	0
511	20240624	113800	10854530	2830	2830	2830	2830	0
512	20240624	113700	10854530	2830	2830	2830	2830	0
513	20240624	113600	10854530	2830	2830	2830	2830	0
514	20240624	113500	10854530	2830	2830	2830	2830	0
515	20240624	113400	10854530	2830	2830	2830	2830	0
516	20240624	113300	10854530	2830	2830	2830	2830	0
517	20240624	113200	10854530	2830	2830	2830	2830	0
518	20240624	113100	10854530	2830	2830	2830	2830	0
519	20240624	113000	10854530	2830	2830	2830	2830	0
520	20240624	112900	10854530	2830	2830	2830	2830	0
521	20240624	112800	10854530	2830	2830	2830	2830	0
522	20240624	112700	10854530	2830	2830	2830	2830	0
523	20240624	112600	10854530	2830	2830	2830	2830	0
524	20240624	112500	10854530	2830	2830	2830	2830	0
525	20240624	112400	10854530	2830	2830	2830	2830	0
526	20240624	112300	10854530	2830	2830	2830	2830	0
527	20240624	112200	10854530	2830	2830	2830	2830	0
528	20240624	112100	10854530	2830	2830	2830	2830	0
529	20240624	112000	10854530	2830	2830	2830	2830	0
530	20240624	111900	10854530	2830	2830	2830	2830	0
531	20240624	111800	10854530	2830	2830	2830	2830	0
532	20240624	111700	10854530	2830	2830	2830	2830	0
533	20240624	111600	10854530	2830	2830	2830	2830	0
534	20240624	111500	10854530	2830	2830	2830	2830	0
535	20240624	111400	10854530	2830	2830	2830	2830	0
536	20240624	111300	10854530	2830	2830	2830	2830	0
537	20240624	111200	10854530	2830	2830	2830	2830	0
538	20240624	111100	10854530	2830	2830	2830	2830	0
539	20240624	111000	10854530	2830	2830	2830	2830	0
540	20240624	110900	10854530	2830	2830	2830	2830	0
541	20240624	110800	10854530	2830	2830	2830	2830	0
542	20240624	110700	10854530	2830	2830	2830	2830	0
543	20240624	110600	10854530	2830	2830	2830	2830	0
544	20240624	110500	10854530	2830	2830	2830	2830	0
545	20240624	110400	10854530	2830	2830	2830	2830	2
546	20240624	110300	10848870	2830	2830	2830	2830	1
547	20240624	110200	10846040	2810	2810	2810	2810	2
548	20240624	110100	10840420	2805	2805	2805	2805	0
549	20240624	110000	10840420	2805	2805	2805	2805	0
550	20240624	105900	10840420	2805	2805	2805	2805	0
551	20240624	105800	10840420	2805	2805	2805	2805	0
552	20240624	105700	10840420	2805	2805	2805	2805	0
553	20240624	105600	10840420	2805	2805	2805	2805	0
554	20240624	105500	10840420	2805	2805	2805	2805	0
555	20240624	105400	10840420	2805	2805	2805	2805	0
556	20240624	105300	10840420	2805	2805	2805	2805	0
557	20240624	105200	10840420	2805	2805	2805	2805	0
558	20240624	105100	10840420	2805	2805	2805	2805	0
559	20240624	105000	10840420	2805	2805	2805	2805	52
560	20240624	104900	10694560	2830	2830	2830	2830	0
561	20240624	104800	10694560	2830	2830	2830	2830	0
562	20240624	104700	10694560	2830	2830	2830	2830	0
563	20240624	104600	10694560	2830	2830	2830	2830	0
564	20240624	104500	10694560	2830	2830	2830	2830	0
565	20240624	104400	10694560	2830	2830	2830	2830	0
566	20240624	104300	10694560	2830	2830	2830	2830	0
567	20240624	104200	10694560	2830	2830	2830	2830	0
568	20240624	104100	10694560	2830	2830	2830	2830	0
569	20240624	104000	10694560	2830	2830	2830	2830	0
570	20240624	103900	10694560	2830	2830	2830	2830	0
571	20240624	103800	10694560	2830	2830	2830	2830	0
572	20240624	103700	10694560	2830	2830	2830	2830	0
573	20240624	103600	10694560	2830	2830	2830	2830	0
574	20240624	103500	10694560	2830	2830	2830	2830	0
575	20240624	103400	10694560	2830	2830	2830	2830	0
576	20240624	103300	10694560	2830	2830	2830	2830	0
577	20240624	103200	10694560	2830	2830	2830	2830	0
578	20240624	103100	10694560	2830	2830	2830	2830	0
579	20240624	103000	10694560	2830	2830	2830	2830	0
580	20240624	102900	10694560	2830	2830	2830	2830	0
581	20240624	102800	10694560	2830	2830	2830	2830	0
582	20240624	102700	10694560	2830	2805	2830	2805	93
583	20240624	102600	10433670	2810	2810	2810	2810	0
584	20240624	102500	10433670	2810	2810	2810	2810	0
585	20240624	102400	10433670	2810	2810	2810	2810	0
586	20240624	102300	10433670	2810	2810	2810	2810	0
587	20240624	102200	10433670	2810	2810	2810	2810	0
588	20240624	102100	10433670	2810	2810	2810	2810	0
589	20240624	102000	10433670	2810	2810	2810	2810	0
590	20240624	101900	10433670	2810	2810	2810	2810	0
591	20240624	101800	10433670	2810	2810	2810	2810	137
592	20240624	101700	10048700	2830	2830	2830	2830	0
593	20240624	101600	10048700	2830	2830	2830	2830	0
594	20240624	101500	10048700	2830	2830	2830	2830	0
595	20240624	101400	10048700	2830	2830	2830	2830	0
596	20240624	101300	10048700	2830	2830	2830	2830	0
597	20240624	101200	10048700	2830	2830	2830	2830	200
598	20240624	101100	9482700	2830	2825	2830	2825	1600
599	20240624	101000	4957005	2825	2825	2825	2825	0
600	20240624	100900	4957005	2825	2825	2825	2825	0
601	20240624	100800	4957005	2825	2825	2825	2825	0
602	20240624	100700	4957005	2825	2810	2825	2810	370
603	20240624	100600	3917070	2805	2805	2805	2805	0
604	20240624	100500	3917070	2805	2805	2805	2805	0
605	20240624	100400	3917070	2805	2805	2805	2805	0
606	20240624	100300	3917070	2805	2805	2805	2805	0
607	20240624	100200	3917070	2805	2805	2805	2805	0
608	20240624	100100	3917070	2805	2805	2805	2805	0
609	20240624	100000	3917070	2805	2805	2805	2805	52
610	20240624	095900	3771210	2810	2810	2810	2810	0
611	20240624	095800	3771210	2810	2810	2810	2810	0
612	20240624	095700	3771210	2810	2810	2810	2810	0
613	20240624	095600	3771210	2810	2810	2810	2810	0
614	20240624	095500	3771210	2810	2810	2810	2810	0
615	20240624	095400	3771210	2810	2810	2810	2810	0
616	20240624	095300	3771210	2810	2810	2810	2810	0
617	20240624	095200	3771210	2810	2810	2810	2810	0
618	20240624	095100	3771210	2810	2810	2810	2810	0
619	20240624	095000	3771210	2810	2810	2810	2810	0
620	20240624	094900	3771210	2810	2810	2810	2810	0
621	20240624	094800	3771210	2810	2810	2810	2810	0
622	20240624	094700	3771210	2810	2810	2810	2810	200
623	20240624	094600	3209210	2815	2815	2815	2815	0
624	20240624	094500	3209210	2815	2815	2815	2815	0
625	20240624	094400	3209210	2815	2815	2815	2815	0
626	20240624	094300	3209210	2815	2815	2815	2815	1
627	20240624	094200	3206395	2800	2800	2800	2800	0
628	20240624	094100	3206395	2800	2800	2800	2800	0
629	20240624	094000	3206395	2800	2800	2800	2800	0
630	20240624	093900	3206395	2800	2800	2800	2800	0
631	20240624	093800	3206395	2800	2800	2800	2800	0
632	20240624	093700	3206395	2800	2800	2800	2800	0
633	20240624	093600	3206395	2800	2800	2800	2800	0
634	20240624	093500	3206395	2800	2800	2800	2800	0
635	20240624	093400	3206395	2800	2800	2800	2800	5
636	20240624	093300	3192395	2805	2810	2810	2805	10
637	20240624	093200	3164320	2815	2815	2815	2815	0
638	20240624	093100	3164320	2815	2815	2815	2815	0
639	20240624	093000	3164320	2815	2815	2815	2815	0
640	20240624	092900	3164320	2815	2815	2815	2815	0
641	20240624	092800	3164320	2815	2815	2815	2815	0
642	20240624	092700	3164320	2815	2815	2815	2815	0
643	20240624	092600	3164320	2815	2815	2815	2815	0
644	20240624	092500	3164320	2815	2815	2815	2815	1
645	20240624	092400	3161505	2800	2820	2820	2800	54
646	20240624	092300	3009885	2820	2805	2820	2805	103
647	20240624	092200	2719740	2805	2805	2805	2805	0
648	20240624	092100	2719740	2805	2805	2805	2805	0
649	20240624	092000	2719740	2805	2805	2805	2805	2
650	20240624	091900	2714130	2805	2805	2805	2805	0
651	20240624	091800	2714130	2805	2805	2805	2805	29
652	20240624	091700	2632785	2800	2800	2800	2800	0
653	20240624	091600	2632785	2800	2800	2800	2800	0
654	20240624	091500	2632785	2800	2800	2800	2800	42
655	20240624	091400	2515185	2800	2800	2800	2800	0
656	20240624	091300	2515185	2800	2800	2800	2800	2
657	20240624	091200	2509585	2790	2790	2790	2790	0
658	20240624	091100	2509585	2790	2790	2790	2790	0
659	20240624	091000	2509585	2790	2790	2790	2790	0
660	20240624	090900	2509585	2790	2790	2790	2790	0
661	20240624	090800	2509585	2790	2790	2790	2790	0
662	20240624	090700	2509585	2790	2790	2790	2790	0
663	20240624	090600	2509585	2790	2790	2790	2790	0
664	20240624	090500	2509585	2790	2790	2790	2790	0
665	20240624	090400	2509585	2790	2790	2790	2790	0
666	20240624	090300	2509585	2790	2790	2790	2790	0
667	20240624	090200	2509585	2790	2790	2790	2790	0
668	20240624	090100	2509585	2790	2825	2825	2790	296
669	20240624	090000	1683675	2790	2805	2805	2790	603