KissMeData/096870/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200400	30953225	2905	2905	2905	2905	167
3	20240620	200300	30953225	2905	2905	2905	2905	0
4	20240620	200200	30953225	2905	2905	2905	2905	0
5	20240620	200100	30953225	2905	2905	2905	2905	0
6	20240620	200000	30953225	2905	2905	2905	2905	0
7	20240620	195900	30953225	2905	2905	2905	2905	0
8	20240620	195800	30953225	2905	2905	2905	2905	0
9	20240620	195700	30953225	2905	2905	2905	2905	0
10	20240620	195600	30953225	2905	2905	2905	2905	0
11	20240620	195500	30953225	2905	2905	2905	2905	0
12	20240620	195400	30953225	2905	2905	2905	2905	0
13	20240620	195300	30953225	2905	2905	2905	2905	0
14	20240620	195200	30953225	2905	2905	2905	2905	0
15	20240620	195100	30953225	2905	2905	2905	2905	0
16	20240620	195000	30953225	2905	2905	2905	2905	0
17	20240620	194900	30953225	2905	2905	2905	2905	0
18	20240620	194800	30953225	2905	2905	2905	2905	0
19	20240620	194700	30953225	2905	2905	2905	2905	0
20	20240620	194600	30953225	2905	2905	2905	2905	0
21	20240620	194500	30953225	2905	2905	2905	2905	0
22	20240620	194400	30953225	2905	2905	2905	2905	0
23	20240620	194300	30953225	2905	2905	2905	2905	0
24	20240620	194200	30953225	2905	2905	2905	2905	0
25	20240620	194100	30953225	2905	2905	2905	2905	0
26	20240620	194000	30953225	2905	2905	2905	2905	0
27	20240620	193900	30953225	2905	2905	2905	2905	0
28	20240620	193800	30953225	2905	2905	2905	2905	0
29	20240620	193700	30953225	2905	2905	2905	2905	0
30	20240620	193600	30953225	2905	2905	2905	2905	0
31	20240620	193500	30953225	2905	2905	2905	2905	0
32	20240620	193400	30953225	2905	2905	2905	2905	167
33	20240620	193300	30953225	2905	2905	2905	2905	0
34	20240620	193200	30953225	2905	2905	2905	2905	0
35	20240620	193100	30953225	2905	2905	2905	2905	0
36	20240620	193000	30953225	2905	2905	2905	2905	0
37	20240620	192900	30953225	2905	2905	2905	2905	0
38	20240620	192800	30953225	2905	2905	2905	2905	0
39	20240620	192700	30953225	2905	2905	2905	2905	0
40	20240620	192600	30953225	2905	2905	2905	2905	0
41	20240620	192500	30953225	2905	2905	2905	2905	0
42	20240620	192400	30953225	2905	2905	2905	2905	0
43	20240620	192300	30953225	2905	2905	2905	2905	0
44	20240620	192200	30953225	2905	2905	2905	2905	0
45	20240620	192100	30953225	2905	2905	2905	2905	0
46	20240620	192000	30953225	2905	2905	2905	2905	0
47	20240620	191900	30953225	2905	2905	2905	2905	0
48	20240620	191800	30953225	2905	2905	2905	2905	0
49	20240620	191700	30953225	2905	2905	2905	2905	0
50	20240620	191600	30953225	2905	2905	2905	2905	0
51	20240620	191500	30953225	2905	2905	2905	2905	0
52	20240620	191400	30953225	2905	2905	2905	2905	0
53	20240620	191300	30953225	2905	2905	2905	2905	0
54	20240620	191200	30953225	2905	2905	2905	2905	0
55	20240620	191100	30953225	2905	2905	2905	2905	0
56	20240620	191000	30953225	2905	2905	2905	2905	0
57	20240620	190900	30953225	2905	2905	2905	2905	0
58	20240620	190800	30953225	2905	2905	2905	2905	0
59	20240620	190700	30953225	2905	2905	2905	2905	0
60	20240620	190600	30953225	2905	2905	2905	2905	0
61	20240620	190500	30953225	2905	2905	2905	2905	0
62	20240620	190400	30953225	2905	2905	2905	2905	167
63	20240620	190300	30953225	2905	2905	2905	2905	0
64	20240620	190200	30953225	2905	2905	2905	2905	0
65	20240620	190100	30953225	2905	2905	2905	2905	0
66	20240620	190000	30953225	2905	2905	2905	2905	0
67	20240620	185900	30953225	2905	2905	2905	2905	0
68	20240620	185800	30953225	2905	2905	2905	2905	0
69	20240620	185700	30953225	2905	2905	2905	2905	0
70	20240620	185600	30953225	2905	2905	2905	2905	0
71	20240620	185500	30953225	2905	2905	2905	2905	0
72	20240620	185400	30953225	2905	2905	2905	2905	0
73	20240620	185300	30953225	2905	2905	2905	2905	0
74	20240620	185200	30953225	2905	2905	2905	2905	0
75	20240620	185100	30953225	2905	2905	2905	2905	0
76	20240620	185000	30953225	2905	2905	2905	2905	0
77	20240620	184900	30953225	2905	2905	2905	2905	0
78	20240620	184800	30953225	2905	2905	2905	2905	0
79	20240620	184700	30953225	2905	2905	2905	2905	0
80	20240620	184600	30953225	2905	2905	2905	2905	0
81	20240620	184500	30953225	2905	2905	2905	2905	0
82	20240620	184400	30953225	2905	2905	2905	2905	0
83	20240620	184300	30953225	2905	2905	2905	2905	0
84	20240620	184200	30953225	2905	2905	2905	2905	0
85	20240620	184100	30953225	2905	2905	2905	2905	0
86	20240620	184000	30953225	2905	2905	2905	2905	0
87	20240620	183900	30953225	2905	2905	2905	2905	0
88	20240620	183800	30953225	2905	2905	2905	2905	0
89	20240620	183700	30953225	2905	2905	2905	2905	0
90	20240620	183600	30953225	2905	2905	2905	2905	0
91	20240620	183500	30953225	2905	2905	2905	2905	0
92	20240620	183400	30953225	2905	2905	2905	2905	167
93	20240620	183300	30953225	2905	2905	2905	2905	0
94	20240620	183200	30953225	2905	2905	2905	2905	0
95	20240620	183100	30953225	2905	2905	2905	2905	0
96	20240620	183000	30953225	2905	2905	2905	2905	0
97	20240620	182900	30953225	2905	2905	2905	2905	0
98	20240620	182800	30953225	2905	2905	2905	2905	0
99	20240620	182700	30953225	2905	2905	2905	2905	0
100	20240620	182600	30953225	2905	2905	2905	2905	0
101	20240620	182500	30953225	2905	2905	2905	2905	0
102	20240620	182400	30953225	2905	2905	2905	2905	0
103	20240620	182300	30953225	2905	2905	2905	2905	0
104	20240620	182200	30953225	2905	2905	2905	2905	0
105	20240620	182100	30953225	2905	2905	2905	2905	0
106	20240620	182000	30953225	2905	2905	2905	2905	0
107	20240620	181900	30953225	2905	2905	2905	2905	0
108	20240620	181800	30953225	2905	2905	2905	2905	0
109	20240620	181700	30953225	2905	2905	2905	2905	0
110	20240620	181600	30953225	2905	2905	2905	2905	0
111	20240620	181500	30953225	2905	2905	2905	2905	0
112	20240620	181400	30953225	2905	2905	2905	2905	0
113	20240620	181300	30953225	2905	2905	2905	2905	0
114	20240620	181200	30953225	2905	2905	2905	2905	0
115	20240620	181100	30953225	2905	2905	2905	2905	0
116	20240620	181000	30953225	2905	2905	2905	2905	0
117	20240620	180900	30953225	2905	2905	2905	2905	0
118	20240620	180800	30953225	2905	2905	2905	2905	0
119	20240620	180700	30953225	2905	2905	2905	2905	0
120	20240620	180600	30953225	2905	2905	2905	2905	0
121	20240620	180500	30953225	2905	2905	2905	2905	0
122	20240620	180400	30953225	2905	2905	2905	2905	167
123	20240620	180300	30953225	2905	2905	2905	2905	0
124	20240620	180200	30953225	2905	2905	2905	2905	0
125	20240620	180100	30953225	2905	2905	2905	2905	0
126	20240620	180000	30953225	2905	2905	2905	2905	0
127	20240620	175900	30953225	2905	2905	2905	2905	0
128	20240620	175800	30953225	2905	2905	2905	2905	0
129	20240620	175700	30953225	2905	2905	2905	2905	0
130	20240620	175600	30953225	2905	2905	2905	2905	0
131	20240620	175500	30953225	2905	2905	2905	2905	0
132	20240620	175400	30953225	2905	2905	2905	2905	0
133	20240620	175300	30953225	2905	2905	2905	2905	0
134	20240620	175200	30953225	2905	2905	2905	2905	0
135	20240620	175100	30953225	2905	2905	2905	2905	0
136	20240620	175000	30953225	2905	2905	2905	2905	0
137	20240620	174900	30953225	2905	2905	2905	2905	0
138	20240620	174800	30953225	2905	2905	2905	2905	0
139	20240620	174700	30953225	2905	2905	2905	2905	0
140	20240620	174600	30953225	2905	2905	2905	2905	0
141	20240620	174500	30953225	2905	2905	2905	2905	0
142	20240620	174400	30953225	2905	2905	2905	2905	0
143	20240620	174300	30953225	2905	2905	2905	2905	0
144	20240620	174200	30953225	2905	2905	2905	2905	0
145	20240620	174100	30953225	2905	2905	2905	2905	0
146	20240620	174000	30953225	2905	2905	2905	2905	0
147	20240620	173900	30953225	2905	2905	2905	2905	0
148	20240620	173800	30953225	2905	2905	2905	2905	0
149	20240620	173700	30953225	2905	2905	2905	2905	0
150	20240620	173600	30953225	2905	2905	2905	2905	0
151	20240620	173500	30953225	2905	2905	2905	2905	0
152	20240620	173400	30953225	2905	2905	2905	2905	167
153	20240620	173300	30953225	2905	2905	2905	2905	0
154	20240620	173200	30953225	2905	2905	2905	2905	0
155	20240620	173100	30953225	2905	2905	2905	2905	0
156	20240620	173000	30953225	2905	2905	2905	2905	0
157	20240620	172900	30953225	2905	2905	2905	2905	0
158	20240620	172800	30953225	2905	2905	2905	2905	0
159	20240620	172700	30953225	2905	2905	2905	2905	0
160	20240620	172600	30953225	2905	2905	2905	2905	0
161	20240620	172500	30953225	2905	2905	2905	2905	0
162	20240620	172400	30953225	2905	2905	2905	2905	0
163	20240620	172300	30953225	2905	2905	2905	2905	0
164	20240620	172200	30953225	2905	2905	2905	2905	0
165	20240620	172100	30953225	2905	2905	2905	2905	0
166	20240620	172000	30953225	2905	2905	2905	2905	0
167	20240620	171900	30953225	2905	2905	2905	2905	0
168	20240620	171800	30953225	2905	2905	2905	2905	0
169	20240620	171700	30953225	2905	2905	2905	2905	0
170	20240620	171600	30953225	2905	2905	2905	2905	0
171	20240620	171500	30953225	2905	2905	2905	2905	0
172	20240620	171400	30953225	2905	2905	2905	2905	0
173	20240620	171300	30953225	2905	2905	2905	2905	0
174	20240620	171200	30953225	2905	2905	2905	2905	0
175	20240620	171100	30953225	2905	2905	2905	2905	0
176	20240620	171000	30953225	2905	2905	2905	2905	0
177	20240620	170900	30953225	2905	2905	2905	2905	0
178	20240620	170800	30953225	2905	2905	2905	2905	0
179	20240620	170700	30953225	2905	2905	2905	2905	0
180	20240620	170600	30953225	2905	2905	2905	2905	0
181	20240620	170500	30953225	2905	2905	2905	2905	0
182	20240620	170400	30953225	2905	2905	2905	2905	167
183	20240620	170300	30953225	2905	2905	2905	2905	0
184	20240620	170200	30953225	2905	2905	2905	2905	0
185	20240620	170100	30953225	2905	2905	2905	2905	0
186	20240620	170000	30953225	2905	2905	2905	2905	0
187	20240620	165900	30953225	2905	2905	2905	2905	0
188	20240620	165800	30953225	2905	2905	2905	2905	0
189	20240620	165700	30953225	2905	2905	2905	2905	0
190	20240620	165600	30953225	2905	2905	2905	2905	0
191	20240620	165500	30953225	2905	2905	2905	2905	0
192	20240620	165400	30953225	2905	2905	2905	2905	0
193	20240620	165300	30953225	2905	2905	2905	2905	0
194	20240620	165200	30953225	2905	2905	2905	2905	0
195	20240620	165100	30953225	2905	2905	2905	2905	0
196	20240620	165000	30953225	2905	2905	2905	2905	0
197	20240620	164900	30953225	2905	2905	2905	2905	0
198	20240620	164800	30953225	2905	2905	2905	2905	0
199	20240620	164700	30953225	2905	2905	2905	2905	0
200	20240620	164600	30953225	2905	2905	2905	2905	0
201	20240620	164500	30953225	2905	2905	2905	2905	0
202	20240620	164400	30953225	2905	2905	2905	2905	0
203	20240620	164300	30953225	2905	2905	2905	2905	0
204	20240620	164200	30953225	2905	2905	2905	2905	0
205	20240620	164100	30953225	2905	2905	2905	2905	0
206	20240620	164000	30953225	2905	2905	2905	2905	0
207	20240620	163900	30953225	2905	2905	2905	2905	0
208	20240620	163800	30953225	2905	2905	2905	2905	0
209	20240620	163700	30953225	2905	2905	2905	2905	0
210	20240620	163600	30953225	2905	2905	2905	2905	0
211	20240620	163500	30953225	2905	2905	2905	2905	0
212	20240620	163400	30953225	2905	2905	2905	2905	167
213	20240620	163300	30953225	2905	2905	2905	2905	0
214	20240620	163200	30953225	2905	2905	2905	2905	0
215	20240620	163100	30953225	2905	2905	2905	2905	0
216	20240620	163000	30953225	2905	2905	2905	2905	0
217	20240620	162900	30953225	2905	2905	2905	2905	0
218	20240620	162800	30953225	2905	2905	2905	2905	0
219	20240620	162700	30953225	2905	2905	2905	2905	0
220	20240620	162600	30953225	2905	2905	2905	2905	0
221	20240620	162500	30953225	2905	2905	2905	2905	0
222	20240620	162400	30953225	2905	2905	2905	2905	0
223	20240620	162300	30953225	2905	2905	2905	2905	0
224	20240620	162200	30953225	2905	2905	2905	2905	0
225	20240620	162100	30953225	2905	2905	2905	2905	0
226	20240620	162000	30953225	2905	2905	2905	2905	0
227	20240620	161900	30953225	2905	2905	2905	2905	0
228	20240620	161800	30953225	2905	2905	2905	2905	0
229	20240620	161700	30953225	2905	2905	2905	2905	0
230	20240620	161600	30953225	2905	2905	2905	2905	0
231	20240620	161500	30953225	2905	2905	2905	2905	0
232	20240620	161400	30953225	2905	2905	2905	2905	0
233	20240620	161300	30953225	2905	2905	2905	2905	0
234	20240620	161200	30953225	2905	2905	2905	2905	0
235	20240620	161100	30953225	2905	2905	2905	2905	0
236	20240620	161000	30953225	2905	2905	2905	2905	0
237	20240620	160900	30953225	2905	2905	2905	2905	0
238	20240620	160800	30953225	2905	2905	2905	2905	0
239	20240620	160700	30953225	2905	2905	2905	2905	0
240	20240620	160600	30953225	2905	2905	2905	2905	0
241	20240620	160500	30953225	2905	2905	2905	2905	0
242	20240620	160400	30953225	2905	2905	2905	2905	167
243	20240620	160300	30953225	2905	2905	2905	2905	0
244	20240620	160200	30953225	2905	2905	2905	2905	0
245	20240620	160100	30953225	2905	2905	2905	2905	0
246	20240620	160000	30953225	2905	2905	2905	2905	0
247	20240620	155900	30953225	2905	2905	2905	2905	0
248	20240620	155800	30953225	2905	2905	2905	2905	0
249	20240620	155700	30953225	2905	2905	2905	2905	0
250	20240620	155600	30953225	2905	2905	2905	2905	0
251	20240620	155500	30953225	2905	2905	2905	2905	0
252	20240620	155400	30953225	2905	2905	2905	2905	0
253	20240620	155300	30953225	2905	2905	2905	2905	0
254	20240620	155200	30953225	2905	2905	2905	2905	0
255	20240620	155100	30953225	2905	2905	2905	2905	0
256	20240620	155000	30953225	2905	2905	2905	2905	0
257	20240620	154900	30953225	2905	2905	2905	2905	0
258	20240620	154800	30953225	2905	2905	2905	2905	0
259	20240620	154700	30953225	2905	2905	2905	2905	0
260	20240620	154600	30953225	2905	2905	2905	2905	0
261	20240620	154500	30953225	2905	2905	2905	2905	0
262	20240620	154400	30953225	2905	2905	2905	2905	0
263	20240620	154300	30953225	2905	2905	2905	2905	0
264	20240620	154200	30953225	2905	2905	2905	2905	0
265	20240620	154100	30953225	2905	2905	2905	2905	0
266	20240620	154000	30953225	2905	2905	2905	2905	0
267	20240620	153900	30953225	2905	2905	2905	2905	0
268	20240620	153800	30953225	2905	2905	2905	2905	0
269	20240620	153700	30953225	2905	2905	2905	2905	0
270	20240620	153600	30953225	2905	2905	2905	2905	0
271	20240620	153500	30953225	2905	2905	2905	2905	0
272	20240620	153400	30953225	2905	2905	2905	2905	167
273	20240620	153300	30953225	2905	2905	2905	2905	0
274	20240620	153200	30953225	2905	2905	2905	2905	0
275	20240620	153100	30953225	2905	2905	2905	2905	0
276	20240620	153000	30953225	2905	2905	2905	2905	167
277	20240620	152900	30468090	2855	2855	2855	2855	0
278	20240620	152800	30468090	2855	2855	2855	2855	0
279	20240620	152700	30468090	2855	2855	2855	2855	0
280	20240620	152600	30468090	2855	2855	2855	2855	0
281	20240620	152500	30468090	2855	2855	2855	2855	0
282	20240620	152400	30468090	2855	2855	2855	2855	0
283	20240620	152300	30468090	2855	2855	2855	2855	0
284	20240620	152200	30468090	2855	2855	2855	2855	0
285	20240620	152100	30468090	2855	2855	2855	2855	0
286	20240620	152000	30468090	2855	2855	2855	2855	0
287	20240620	151900	30468090	2855	2855	2855	2855	5
288	20240620	151800	30453815	2850	2850	2850	2850	0
289	20240620	151700	30453815	2850	2850	2850	2850	0
290	20240620	151600	30453815	2850	2850	2850	2850	0
291	20240620	151500	30453815	2850	2850	2850	2850	98
292	20240620	151400	30174515	2850	2850	2850	2850	0
293	20240620	151300	30174515	2850	2850	2850	2850	0
294	20240620	151200	30174515	2850	2850	2850	2850	0
295	20240620	151100	30174515	2850	2850	2850	2850	101
296	20240620	151000	29886665	2855	2855	2855	2855	2
297	20240620	150900	29880955	2850	2850	2850	2850	0
298	20240620	150800	29880955	2850	2850	2850	2850	0
299	20240620	150700	29880955	2850	2850	2850	2850	0
300	20240620	150600	29880955	2850	2850	2850	2850	3
301	20240620	150500	29872405	2855	2855	2855	2855	0
302	20240620	150400	29872405	2855	2855	2855	2855	0
303	20240620	150300	29872405	2855	2855	2855	2855	0
304	20240620	150200	29872405	2855	2855	2855	2855	0
305	20240620	150100	29872405	2855	2855	2855	2855	0
306	20240620	150000	29872405	2855	2855	2855	2855	0
307	20240620	145900	29872405	2855	2855	2855	2855	0
308	20240620	145800	29872405	2855	2855	2855	2855	0
309	20240620	145700	29872405	2855	2855	2855	2855	0
310	20240620	145600	29872405	2855	2855	2855	2855	0
311	20240620	145500	29872405	2855	2855	2855	2855	0
312	20240620	145400	29872405	2855	2855	2855	2855	0
313	20240620	145300	29872405	2855	2855	2855	2855	0
314	20240620	145200	29872405	2855	2855	2855	2855	0
315	20240620	145100	29872405	2855	2855	2855	2855	0
316	20240620	145000	29872405	2855	2855	2855	2855	0
317	20240620	144900	29872405	2855	2855	2855	2855	0
318	20240620	144800	29872405	2855	2855	2855	2855	0
319	20240620	144700	29872405	2855	2855	2855	2855	0
320	20240620	144600	29872405	2855	2855	2855	2855	0
321	20240620	144500	29872405	2855	2855	2855	2855	0
322	20240620	144400	29872405	2855	2855	2855	2855	0
323	20240620	144300	29872405	2855	2855	2855	2855	0
324	20240620	144200	29872405	2855	2855	2855	2855	0
325	20240620	144100	29872405	2855	2855	2855	2855	0
326	20240620	144000	29872405	2855	2855	2855	2855	0
327	20240620	143900	29872405	2855	2855	2855	2855	0
328	20240620	143800	29872405	2855	2855	2855	2855	0
329	20240620	143700	29872405	2855	2855	2855	2855	0
330	20240620	143600	29872405	2855	2855	2855	2855	0
331	20240620	143500	29872405	2855	2855	2855	2855	0
332	20240620	143400	29872405	2855	2855	2855	2855	0
333	20240620	143300	29872405	2855	2855	2855	2855	0
334	20240620	143200	29872405	2855	2855	2855	2855	0
335	20240620	143100	29872405	2855	2855	2855	2855	0
336	20240620	143000	29872405	2855	2855	2855	2855	0
337	20240620	142900	29872405	2855	2855	2855	2855	0
338	20240620	142800	29872405	2855	2855	2855	2855	0
339	20240620	142700	29872405	2855	2855	2855	2855	0
340	20240620	142600	29872405	2855	2855	2855	2855	0
341	20240620	142500	29872405	2855	2855	2855	2855	0
342	20240620	142400	29872405	2855	2855	2855	2855	0
343	20240620	142300	29872405	2855	2855	2855	2855	0
344	20240620	142200	29872405	2855	2855	2855	2855	0
345	20240620	142100	29872405	2855	2855	2855	2855	0
346	20240620	142000	29872405	2855	2855	2855	2855	0
347	20240620	141900	29872405	2855	2855	2855	2855	0
348	20240620	141800	29872405	2855	2855	2855	2855	0
349	20240620	141700	29872405	2855	2855	2855	2855	0
350	20240620	141600	29872405	2855	2855	2855	2855	0
351	20240620	141500	29872405	2855	2855	2855	2855	0
352	20240620	141400	29872405	2855	2855	2855	2855	0
353	20240620	141300	29872405	2855	2855	2855	2855	0
354	20240620	141200	29872405	2855	2855	2855	2855	0
355	20240620	141100	29872405	2855	2855	2855	2855	0
356	20240620	141000	29872405	2855	2855	2855	2855	0
357	20240620	140900	29872405	2855	2855	2855	2855	0
358	20240620	140800	29872405	2855	2855	2855	2855	0
359	20240620	140700	29872405	2855	2855	2855	2855	2
360	20240620	140600	29866695	2855	2855	2855	2855	0
361	20240620	140500	29866695	2855	2855	2855	2855	0
362	20240620	140400	29866695	2855	2855	2855	2855	0
363	20240620	140300	29866695	2855	2855	2855	2855	0
364	20240620	140200	29866695	2855	2855	2855	2855	241
365	20240620	140100	29178640	2855	2855	2855	2855	0
366	20240620	140000	29178640	2855	2855	2855	2855	0
367	20240620	135900	29178640	2855	2855	2855	2855	0
368	20240620	135800	29178640	2855	2855	2855	2855	0
369	20240620	135700	29178640	2855	2855	2855	2855	0
370	20240620	135600	29178640	2855	2855	2855	2855	0
371	20240620	135500	29178640	2855	2855	2855	2855	0
372	20240620	135400	29178640	2855	2855	2855	2855	0
373	20240620	135300	29178640	2855	2855	2855	2855	0
374	20240620	135200	29178640	2855	2855	2855	2855	0
375	20240620	135100	29178640	2855	2855	2855	2855	201
376	20240620	135000	28604785	2860	2860	2860	2860	315
377	20240620	134900	27703885	2865	2865	2865	2865	0
378	20240620	134800	27703885	2865	2865	2865	2865	0
379	20240620	134700	27703885	2865	2865	2865	2865	0
380	20240620	134600	27703885	2865	2865	2865	2865	0
381	20240620	134500	27703885	2865	2865	2865	2865	0
382	20240620	134400	27703885	2865	2865	2865	2865	0
383	20240620	134300	27703885	2865	2865	2865	2865	0
384	20240620	134200	27703885	2865	2865	2865	2865	0
385	20240620	134100	27703885	2865	2865	2865	2865	0
386	20240620	134000	27703885	2865	2865	2865	2865	0
387	20240620	133900	27703885	2865	2865	2865	2865	0
388	20240620	133800	27703885	2865	2865	2865	2865	0
389	20240620	133700	27703885	2865	2865	2865	2865	0
390	20240620	133600	27703885	2865	2865	2865	2865	0
391	20240620	133500	27703885	2865	2865	2865	2865	0
392	20240620	133400	27703885	2865	2865	2865	2865	0
393	20240620	133300	27703885	2865	2865	2865	2865	0
394	20240620	133200	27703885	2865	2865	2865	2865	0
395	20240620	133100	27703885	2865	2865	2865	2865	0
396	20240620	133000	27703885	2865	2865	2865	2865	0
397	20240620	132900	27703885	2865	2865	2865	2865	0
398	20240620	132800	27703885	2865	2865	2865	2865	0
399	20240620	132700	27703885	2865	2865	2865	2865	100
400	20240620	132600	27417385	2850	2850	2850	2850	0
401	20240620	132500	27417385	2850	2850	2850	2850	0
402	20240620	132400	27417385	2850	2850	2850	2850	0
403	20240620	132300	27417385	2850	2850	2850	2850	0
404	20240620	132200	27417385	2850	2850	2850	2850	0
405	20240620	132100	27417385	2850	2850	2850	2850	0
406	20240620	132000	27417385	2850	2850	2850	2850	0
407	20240620	131900	27417385	2850	2850	2850	2850	0
408	20240620	131800	27417385	2850	2850	2850	2850	0
409	20240620	131700	27417385	2850	2850	2850	2850	0
410	20240620	131600	27417385	2850	2850	2850	2850	0
411	20240620	131500	27417385	2850	2850	2850	2850	0
412	20240620	131400	27417385	2850	2850	2850	2850	0
413	20240620	131300	27417385	2850	2850	2850	2850	0
414	20240620	131200	27417385	2850	2850	2850	2850	0
415	20240620	131100	27417385	2850	2850	2850	2850	0
416	20240620	131000	27417385	2850	2850	2850	2850	0
417	20240620	130900	27417385	2850	2850	2850	2850	0
418	20240620	130800	27417385	2850	2850	2850	2850	0
419	20240620	130700	27417385	2850	2850	2850	2850	0
420	20240620	130600	27417385	2850	2850	2850	2850	0
421	20240620	130500	27417385	2850	2850	2850	2850	0
422	20240620	130400	27417385	2850	2850	2850	2850	0
423	20240620	130300	27417385	2850	2850	2850	2850	0
424	20240620	130200	27417385	2850	2850	2850	2850	0
425	20240620	130100	27417385	2850	2850	2850	2850	0
426	20240620	130000	27417385	2850	2850	2850	2850	2
427	20240620	125900	27411685	2850	2850	2850	2850	11
428	20240620	125800	27380335	2850	2850	2850	2850	0
429	20240620	125700	27380335	2850	2850	2850	2850	10
430	20240620	125600	27351835	2850	2850	2850	2850	0
431	20240620	125500	27351835	2850	2850	2850	2850	1
432	20240620	125400	27348985	2850	2850	2850	2850	10
433	20240620	125300	27320485	2850	2850	2850	2850	0
434	20240620	125200	27320485	2850	2850	2850	2850	10
435	20240620	125100	27291985	2850	2850	2850	2850	0
436	20240620	125000	27291985	2850	2850	2850	2850	12
437	20240620	124900	27257785	2850	2850	2850	2850	0
438	20240620	124800	27257785	2850	2850	2850	2850	10
439	20240620	124700	27229285	2850	2850	2850	2850	0
440	20240620	124600	27229285	2850	2850	2850	2850	1
441	20240620	124500	27226435	2850	2850	2850	2850	10
442	20240620	124400	27197935	2850	2850	2850	2850	0
443	20240620	124300	27197935	2850	2850	2850	2850	11
444	20240620	124200	27166585	2850	2850	2850	2850	0
445	20240620	124100	27166585	2850	2850	2850	2850	12
446	20240620	124000	27132385	2850	2850	2850	2850	0
447	20240620	123900	27132385	2850	2850	2850	2850	10
448	20240620	123800	27103885	2850	2850	2850	2850	0
449	20240620	123700	27103885	2850	2850	2850	2850	2
450	20240620	123600	27098185	2850	2850	2850	2850	10
451	20240620	123500	27069685	2850	2850	2850	2850	0
452	20240620	123400	27069685	2850	2850	2850	2850	10
453	20240620	123300	27041185	2850	2850	2850	2850	0
454	20240620	123200	27041185	2850	2850	2850	2850	12
455	20240620	123100	27006985	2850	2850	2850	2850	0
456	20240620	123000	27006985	2850	2850	2850	2850	11
457	20240620	122900	26975635	2850	2850	2850	2850	0
458	20240620	122800	26975635	2850	2850	2850	2850	0
459	20240620	122700	26975635	2850	2850	2850	2850	11
460	20240620	122600	26944285	2855	2855	2855	2855	0
461	20240620	122500	26944285	2855	2855	2855	2855	10
462	20240620	122400	26915735	2855	2855	2855	2855	0
463	20240620	122300	26915735	2855	2855	2855	2855	12
464	20240620	122200	26881475	2855	2855	2855	2855	0
465	20240620	122100	26881475	2855	2855	2855	2855	0
466	20240620	122000	26881475	2855	2855	2855	2855	10
467	20240620	121900	26852925	2855	2855	2855	2855	0
468	20240620	121800	26852925	2855	2855	2855	2855	12
469	20240620	121700	26818665	2855	2855	2855	2855	0
470	20240620	121600	26818665	2855	2855	2855	2855	11
471	20240620	121500	26787260	2855	2855	2855	2855	0
472	20240620	121400	26787260	2855	2855	2855	2855	12
473	20240620	121300	26753000	2855	2855	2855	2855	0
474	20240620	121200	26753000	2855	2855	2855	2855	0
475	20240620	121100	26753000	2855	2855	2855	2855	10
476	20240620	121000	26724450	2855	2855	2855	2855	0
477	20240620	120900	26724450	2855	2855	2855	2855	11
478	20240620	120800	26693045	2855	2855	2855	2855	0
479	20240620	120700	26693045	2855	2855	2855	2855	10
480	20240620	120600	26664495	2855	2855	2855	2855	0
481	20240620	120500	26664495	2855	2855	2855	2855	12
482	20240620	120400	26630235	2855	2855	2855	2855	149
483	20240620	120300	26204840	2850	2850	2850	2850	0
484	20240620	120200	26204840	2850	2850	2850	2850	11
485	20240620	120100	26173490	2850	2850	2850	2850	0
486	20240620	120000	26173490	2850	2850	2850	2850	12
487	20240620	115900	26139290	2850	2850	2850	2850	0
488	20240620	115800	26139290	2850	2850	2850	2850	10
489	20240620	115700	26110790	2850	2850	2850	2850	0
490	20240620	115600	26110790	2850	2850	2850	2850	0
491	20240620	115500	26110790	2850	2850	2850	2850	12
492	20240620	115400	26076590	2850	2850	2850	2850	0
493	20240620	115300	26076590	2850	2855	2855	2850	210
494	20240620	115200	25477090	2850	2850	2850	2850	0
495	20240620	115100	25477090	2850	2850	2850	2850	11
496	20240620	115000	25445740	2850	2850	2850	2850	0
497	20240620	114900	25445740	2850	2850	2850	2850	10
498	20240620	114800	25417240	2850	2850	2850	2850	0
499	20240620	114700	25417240	2850	2850	2850	2850	0
500	20240620	114600	25417240	2850	2850	2850	2850	13
501	20240620	114500	25380190	2850	2850	2850	2850	0
502	20240620	114400	25380190	2850	2850	2850	2850	10
503	20240620	114300	25351690	2850	2850	2850	2850	0
504	20240620	114200	25351690	2850	2850	2850	2850	12
505	20240620	114100	25317490	2850	2850	2850	2850	0
506	20240620	114000	25317490	2850	2850	2850	2850	10
507	20240620	113900	25288990	2850	2850	2850	2850	0
508	20240620	113800	25288990	2850	2850	2850	2850	0
509	20240620	113700	25288990	2850	2850	2850	2850	12
510	20240620	113600	25254790	2850	2850	2850	2850	0
511	20240620	113500	25254790	2850	2850	2850	2850	10
512	20240620	113400	25226290	2850	2850	2850	2850	0
513	20240620	113300	25226290	2850	2850	2850	2850	47
514	20240620	113200	25092340	2850	2850	2850	2850	1
515	20240620	113100	25089490	2850	2850	2850	2850	10
516	20240620	113000	25060990	2850	2850	2850	2850	0
517	20240620	112900	25060990	2850	2850	2850	2850	0
518	20240620	112800	25060990	2850	2850	2850	2850	12
519	20240620	112700	25026790	2855	2855	2855	2855	78
520	20240620	112600	24804100	2850	2850	2850	2850	10
521	20240620	112500	24775600	2850	2850	2850	2850	0
522	20240620	112400	24775600	2850	2850	2850	2850	10
523	20240620	112300	24747100	2850	2850	2850	2850	2
524	20240620	112200	24741400	2850	2850	2850	2850	0
525	20240620	112100	24741400	2850	2850	2850	2850	10
526	20240620	112000	24712900	2850	2850	2850	2850	0
527	20240620	111900	24712900	2850	2850	2850	2850	13
528	20240620	111800	24675850	2850	2850	2850	2850	0
529	20240620	111700	24675850	2850	2850	2850	2850	10
530	20240620	111600	24647350	2850	2850	2850	2850	0
531	20240620	111500	24647350	2850	2850	2850	2850	10
532	20240620	111400	24618850	2850	2850	2850	2850	1
533	20240620	111300	24616000	2850	2850	2850	2850	0
534	20240620	111200	24616000	2850	2850	2850	2850	10
535	20240620	111100	24587500	2850	2850	2850	2850	0
536	20240620	111000	24587500	2850	2850	2850	2850	112
537	20240620	110900	24268300	2850	2850	2850	2850	0
538	20240620	110800	24268300	2850	2850	2850	2850	10
539	20240620	110700	24239800	2850	2850	2850	2850	0
540	20240620	110600	24239800	2850	2835	2850	2835	643
541	20240620	110500	22407455	2835	2835	2835	2835	2
542	20240620	110400	22401785	2835	2835	2835	2835	0
543	20240620	110300	22401785	2835	2835	2835	2835	10
544	20240620	110200	22373435	2840	2840	2840	2840	2
545	20240620	110100	22367755	2835	2835	2835	2835	10
546	20240620	110000	22339405	2835	2835	2835	2835	2
547	20240620	105900	22333735	2835	2835	2835	2835	10
548	20240620	105800	22305385	2835	2835	2835	2835	0
549	20240620	105700	22305385	2835	2835	2835	2835	0
550	20240620	105600	22305385	2835	2835	2835	2835	11
551	20240620	105500	22274200	2835	2835	2835	2835	0
552	20240620	105400	22274200	2835	2835	2835	2835	10
553	20240620	105300	22245850	2835	2835	2835	2835	0
554	20240620	105200	22245850	2835	2835	2835	2835	11
555	20240620	105100	22214665	2835	2835	2835	2835	2
556	20240620	105000	22208995	2835	2835	2835	2835	10
557	20240620	104900	22180645	2835	2835	2835	2835	0
558	20240620	104800	22180645	2835	2850	2850	2835	1900
559	20240620	104700	16772220	2850	2850	2850	2850	12
560	20240620	104600	16738020	2850	2850	2850	2850	0
561	20240620	104500	16738020	2850	2850	2850	2850	422
562	20240620	104400	15535320	2855	2855	2855	2855	59
563	20240620	104300	15366875	2850	2850	2850	2850	10
564	20240620	104200	15338375	2850	2850	2850	2850	2
565	20240620	104100	15332675	2850	2850	2850	2850	10
566	20240620	104000	15304175	2855	2855	2855	2855	0
567	20240620	103900	15304175	2855	2855	2855	2855	0
568	20240620	103800	15304175	2855	2850	2855	2850	66
569	20240620	103700	15115800	2850	2850	2850	2850	1
570	20240620	103600	15112950	2850	2850	2850	2850	10
571	20240620	103500	15084450	2850	2850	2850	2850	0
572	20240620	103400	15084450	2850	2850	2850	2850	10
573	20240620	103300	15055950	2850	2850	2850	2850	2
574	20240620	103200	15050250	2850	2850	2850	2850	10
575	20240620	103100	15021750	2850	2850	2850	2850	0
576	20240620	103000	15021750	2850	2850	2850	2850	0
577	20240620	102900	15021750	2850	2850	2850	2850	10
578	20240620	102800	14993250	2850	2850	2850	2850	2
579	20240620	102700	14987550	2850	2850	2850	2850	489
580	20240620	102600	13593900	2850	2850	2850	2850	0
581	20240620	102500	13593900	2850	2850	2850	2850	11
582	20240620	102400	13562550	2850	2850	2850	2850	2
583	20240620	102300	13556850	2850	2850	2850	2850	0
584	20240620	102200	13556850	2850	2850	2850	2850	10
585	20240620	102100	13528350	2850	2850	2850	2850	0
586	20240620	102000	13528350	2850	2850	2850	2850	10
587	20240620	101900	13499850	2850	2850	2850	2850	1
588	20240620	101800	13497000	2850	2850	2850	2850	10
589	20240620	101700	13468500	2850	2850	2850	2850	0
590	20240620	101600	13468500	2850	2850	2850	2850	252
591	20240620	101500	12750300	2850	2850	2850	2850	2
592	20240620	101400	12744600	2850	2850	2850	2850	0
593	20240620	101300	12744600	2850	2850	2850	2850	10
594	20240620	101200	12716100	2850	2850	2850	2850	0
595	20240620	101100	12716100	2850	2850	2850	2850	11
596	20240620	101000	12684750	2850	2850	2850	2850	2
597	20240620	100900	12679050	2850	2850	2850	2850	10
598	20240620	100800	12650550	2850	2850	2850	2850	0
599	20240620	100700	12650550	2850	2850	2850	2850	10
600	20240620	100600	12622050	2850	2850	2850	2850	0
601	20240620	100500	12622050	2850	2850	2850	2850	2
602	20240620	100400	12616350	2850	2850	2850	2850	10
603	20240620	100300	12587850	2850	2850	2850	2850	0
604	20240620	100200	12587850	2850	2850	2850	2850	10
605	20240620	100100	12559350	2850	2850	2850	2850	1
606	20240620	100000	12556500	2850	2850	2850	2850	10
607	20240620	095900	12528000	2850	2850	2850	2850	0
608	20240620	095800	12528000	2850	2850	2850	2850	10
609	20240620	095700	12499500	2850	2850	2850	2850	0
610	20240620	095600	12499500	2850	2850	2850	2850	2
611	20240620	095500	12493800	2850	2850	2850	2850	11
612	20240620	095400	12462450	2850	2850	2850	2850	0
613	20240620	095300	12462450	2850	2850	2850	2850	10
614	20240620	095200	12433950	2850	2850	2850	2850	2
615	20240620	095100	12428250	2850	2850	2850	2850	10
616	20240620	095000	12399750	2850	2850	2850	2850	0
617	20240620	094900	12399750	2850	2850	2850	2850	0
618	20240620	094800	12399750	2850	2850	2850	2850	10
619	20240620	094700	12371250	2850	2850	2850	2850	2
620	20240620	094600	12365550	2850	2850	2850	2850	10
621	20240620	094500	12337050	2850	2850	2850	2850	0
622	20240620	094400	12337050	2850	2850	2850	2850	10
623	20240620	094300	12308550	2850	2850	2850	2850	1
624	20240620	094200	12305700	2850	2850	2850	2850	11
625	20240620	094100	12274350	2850	2850	2850	2850	0
626	20240620	094000	12274350	2850	2850	2850	2850	0
627	20240620	093900	12274350	2850	2850	2850	2850	10
628	20240620	093800	12245850	2850	2850	2850	2850	2
629	20240620	093700	12240150	2850	2850	2850	2850	10
630	20240620	093600	12211650	2850	2850	2850	2850	0
631	20240620	093500	12211650	2850	2850	2850	2850	10
632	20240620	093400	12183150	2850	2850	2850	2850	0
633	20240620	093300	12183150	2850	2850	2850	2850	12
634	20240620	093200	12148950	2850	2850	2850	2850	0
635	20240620	093100	12148950	2850	2850	2850	2850	0
636	20240620	093000	12148950	2850	2850	2850	2850	10
637	20240620	092900	12120450	2850	2850	2850	2850	2
638	20240620	092800	12114750	2850	2850	2850	2850	11
639	20240620	092700	12083400	2850	2850	2850	2850	0
640	20240620	092600	12083400	2850	2850	2850	2850	10
641	20240620	092500	12054900	2850	2850	2850	2850	0
642	20240620	092400	12054900	2850	2850	2850	2850	1
643	20240620	092300	12052050	2850	2865	2865	2850	11
644	20240620	092200	12020685	2850	2850	2850	2850	0
645	20240620	092100	12020685	2850	2850	2850	2850	10
646	20240620	092000	11992185	2855	2855	2855	2855	2
647	20240620	091900	11986475	2855	2855	2855	2855	14
648	20240620	091800	11946505	2855	2855	2855	2855	7
649	20240620	091700	11926520	2855	2855	2855	2855	18
650	20240620	091600	11875130	2855	2855	2855	2855	8
651	20240620	091500	11852290	2855	2855	2855	2855	20
652	20240620	091400	11795190	2855	2855	2855	2855	18
653	20240620	091300	11743800	2860	2860	2860	2860	0
654	20240620	091200	11743800	2860	2860	2860	2860	0
655	20240620	091100	11743800	2860	2860	2860	2860	0
656	20240620	091000	11743800	2860	2860	2860	2860	230
657	20240620	090900	11086000	2835	2865	2865	2835	1958
658	20240620	090800	5508355	2890	2890	2890	2890	0
659	20240620	090700	5508355	2890	2890	2890	2890	0
660	20240620	090600	5508355	2890	2890	2890	2890	0
661	20240620	090500	5508355	2890	2890	2890	2890	0
662	20240620	090400	5508355	2890	2890	2890	2890	0
663	20240620	090300	5508355	2890	2890	2890	2890	728
664	20240620	090200	3404435	2890	2890	2890	2890	0
665	20240620	090100	3404435	2890	2890	2890	2890	38
666	20240620	090000	3294615	2890	2890	2895	2890	1140