KissMeData/377740/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	212800	106489080	4130	4130	4130	4130	538
3	20240624	212700	106489080	4130	4130	4130	4130	0
4	20240624	212600	106489080	4130	4130	4130	4130	0
5	20240624	212500	106489080	4130	4130	4130	4130	0
6	20240624	212400	106489080	4130	4130	4130	4130	0
7	20240624	212300	106489080	4130	4130	4130	4130	0
8	20240624	212200	106489080	4130	4130	4130	4130	0
9	20240624	212100	106489080	4130	4130	4130	4130	0
10	20240624	212000	106489080	4130	4130	4130	4130	0
11	20240624	211900	106489080	4130	4130	4130	4130	0
12	20240624	211800	106489080	4130	4130	4130	4130	0
13	20240624	211700	106489080	4130	4130	4130	4130	0
14	20240624	211600	106489080	4130	4130	4130	4130	0
15	20240624	211500	106489080	4130	4130	4130	4130	0
16	20240624	211400	106489080	4130	4130	4130	4130	0
17	20240624	211300	106489080	4130	4130	4130	4130	0
18	20240624	211200	106489080	4130	4130	4130	4130	0
19	20240624	211100	106489080	4130	4130	4130	4130	0
20	20240624	211000	106489080	4130	4130	4130	4130	0
21	20240624	210900	106489080	4130	4130	4130	4130	0
22	20240624	210800	106489080	4130	4130	4130	4130	0
23	20240624	210700	106489080	4130	4130	4130	4130	0
24	20240624	210600	106489080	4130	4130	4130	4130	0
25	20240624	210500	106489080	4130	4130	4130	4130	0
26	20240624	210400	106489080	4130	4130	4130	4130	0
27	20240624	210300	106489080	4130	4130	4130	4130	0
28	20240624	210200	106489080	4130	4130	4130	4130	0
29	20240624	210100	106489080	4130	4130	4130	4130	0
30	20240624	210000	106489080	4130	4130	4130	4130	0
31	20240624	205900	106489080	4130	4130	4130	4130	0
32	20240624	205800	106489080	4130	4130	4130	4130	538
33	20240624	205700	106489080	4130	4130	4130	4130	0
34	20240624	205600	106489080	4130	4130	4130	4130	0
35	20240624	205500	106489080	4130	4130	4130	4130	0
36	20240624	205400	106489080	4130	4130	4130	4130	0
37	20240624	205300	106489080	4130	4130	4130	4130	0
38	20240624	205200	106489080	4130	4130	4130	4130	0
39	20240624	205100	106489080	4130	4130	4130	4130	0
40	20240624	205000	106489080	4130	4130	4130	4130	0
41	20240624	204900	106489080	4130	4130	4130	4130	0
42	20240624	204800	106489080	4130	4130	4130	4130	0
43	20240624	204700	106489080	4130	4130	4130	4130	0
44	20240624	204600	106489080	4130	4130	4130	4130	0
45	20240624	204500	106489080	4130	4130	4130	4130	0
46	20240624	204400	106489080	4130	4130	4130	4130	0
47	20240624	204300	106489080	4130	4130	4130	4130	0
48	20240624	204200	106489080	4130	4130	4130	4130	0
49	20240624	204100	106489080	4130	4130	4130	4130	0
50	20240624	204000	106489080	4130	4130	4130	4130	0
51	20240624	203900	106489080	4130	4130	4130	4130	0
52	20240624	203800	106489080	4130	4130	4130	4130	0
53	20240624	203700	106489080	4130	4130	4130	4130	0
54	20240624	203600	106489080	4130	4130	4130	4130	0
55	20240624	203500	106489080	4130	4130	4130	4130	0
56	20240624	203400	106489080	4130	4130	4130	4130	0
57	20240624	203300	106489080	4130	4130	4130	4130	0
58	20240624	203200	106489080	4130	4130	4130	4130	0
59	20240624	203100	106489080	4130	4130	4130	4130	0
60	20240624	203000	106489080	4130	4130	4130	4130	0
61	20240624	202900	106489080	4130	4130	4130	4130	0
62	20240624	202800	106489080	4130	4130	4130	4130	538
63	20240624	202700	106489080	4130	4130	4130	4130	0
64	20240624	202600	106489080	4130	4130	4130	4130	0
65	20240624	202500	106489080	4130	4130	4130	4130	0
66	20240624	202400	106489080	4130	4130	4130	4130	0
67	20240624	202300	106489080	4130	4130	4130	4130	0
68	20240624	202200	106489080	4130	4130	4130	4130	0
69	20240624	202100	106489080	4130	4130	4130	4130	0
70	20240624	202000	106489080	4130	4130	4130	4130	0
71	20240624	201900	106489080	4130	4130	4130	4130	0
72	20240624	201800	106489080	4130	4130	4130	4130	0
73	20240624	201700	106489080	4130	4130	4130	4130	0
74	20240624	201600	106489080	4130	4130	4130	4130	0
75	20240624	201500	106489080	4130	4130	4130	4130	0
76	20240624	201400	106489080	4130	4130	4130	4130	0
77	20240624	201300	106489080	4130	4130	4130	4130	0
78	20240624	201200	106489080	4130	4130	4130	4130	0
79	20240624	201100	106489080	4130	4130	4130	4130	0
80	20240624	201000	106489080	4130	4130	4130	4130	0
81	20240624	200900	106489080	4130	4130	4130	4130	0
82	20240624	200800	106489080	4130	4130	4130	4130	0
83	20240624	200700	106489080	4130	4130	4130	4130	0
84	20240624	200600	106489080	4130	4130	4130	4130	0
85	20240624	200500	106489080	4130	4130	4130	4130	0
86	20240624	200400	106489080	4130	4130	4130	4130	0
87	20240624	200300	106489080	4130	4130	4130	4130	0
88	20240624	200200	106489080	4130	4130	4130	4130	0
89	20240624	200100	106489080	4130	4130	4130	4130	0
90	20240624	200000	106489080	4130	4130	4130	4130	0
91	20240624	195900	106489080	4130	4130	4130	4130	0
92	20240624	195800	106489080	4130	4130	4130	4130	538
93	20240624	195700	106489080	4130	4130	4130	4130	0
94	20240624	195600	106489080	4130	4130	4130	4130	0
95	20240624	195500	106489080	4130	4130	4130	4130	0
96	20240624	195400	106489080	4130	4130	4130	4130	0
97	20240624	195300	106489080	4130	4130	4130	4130	0
98	20240624	195200	106489080	4130	4130	4130	4130	0
99	20240624	195100	106489080	4130	4130	4130	4130	0
100	20240624	195000	106489080	4130	4130	4130	4130	0
101	20240624	194900	106489080	4130	4130	4130	4130	0
102	20240624	194800	106489080	4130	4130	4130	4130	0
103	20240624	194700	106489080	4130	4130	4130	4130	0
104	20240624	194600	106489080	4130	4130	4130	4130	0
105	20240624	194500	106489080	4130	4130	4130	4130	0
106	20240624	194400	106489080	4130	4130	4130	4130	0
107	20240624	194300	106489080	4130	4130	4130	4130	0
108	20240624	194200	106489080	4130	4130	4130	4130	0
109	20240624	194100	106489080	4130	4130	4130	4130	0
110	20240624	194000	106489080	4130	4130	4130	4130	0
111	20240624	193900	106489080	4130	4130	4130	4130	0
112	20240624	193800	106489080	4130	4130	4130	4130	0
113	20240624	193700	106489080	4130	4130	4130	4130	0
114	20240624	193600	106489080	4130	4130	4130	4130	0
115	20240624	193500	106489080	4130	4130	4130	4130	0
116	20240624	193400	106489080	4130	4130	4130	4130	0
117	20240624	193300	106489080	4130	4130	4130	4130	0
118	20240624	193200	106489080	4130	4130	4130	4130	0
119	20240624	193100	106489080	4130	4130	4130	4130	0
120	20240624	193000	106489080	4130	4130	4130	4130	0
121	20240624	192900	106489080	4130	4130	4130	4130	0
122	20240624	192800	106489080	4130	4130	4130	4130	538
123	20240624	192700	106489080	4130	4130	4130	4130	0
124	20240624	192600	106489080	4130	4130	4130	4130	0
125	20240624	192500	106489080	4130	4130	4130	4130	0
126	20240624	192400	106489080	4130	4130	4130	4130	0
127	20240624	192300	106489080	4130	4130	4130	4130	0
128	20240624	192200	106489080	4130	4130	4130	4130	0
129	20240624	192100	106489080	4130	4130	4130	4130	0
130	20240624	192000	106489080	4130	4130	4130	4130	0
131	20240624	191900	106489080	4130	4130	4130	4130	0
132	20240624	191800	106489080	4130	4130	4130	4130	0
133	20240624	191700	106489080	4130	4130	4130	4130	0
134	20240624	191600	106489080	4130	4130	4130	4130	0
135	20240624	191500	106489080	4130	4130	4130	4130	0
136	20240624	191400	106489080	4130	4130	4130	4130	0
137	20240624	191300	106489080	4130	4130	4130	4130	0
138	20240624	191200	106489080	4130	4130	4130	4130	0
139	20240624	191100	106489080	4130	4130	4130	4130	0
140	20240624	191000	106489080	4130	4130	4130	4130	0
141	20240624	190900	106489080	4130	4130	4130	4130	0
142	20240624	190800	106489080	4130	4130	4130	4130	0
143	20240624	190700	106489080	4130	4130	4130	4130	0
144	20240624	190600	106489080	4130	4130	4130	4130	0
145	20240624	190500	106489080	4130	4130	4130	4130	0
146	20240624	190400	106489080	4130	4130	4130	4130	0
147	20240624	190300	106489080	4130	4130	4130	4130	0
148	20240624	190200	106489080	4130	4130	4130	4130	0
149	20240624	190100	106489080	4130	4130	4130	4130	0
150	20240624	190000	106489080	4130	4130	4130	4130	0
151	20240624	185900	106489080	4130	4130	4130	4130	0
152	20240624	185800	106489080	4130	4130	4130	4130	538
153	20240624	185700	106489080	4130	4130	4130	4130	0
154	20240624	185600	106489080	4130	4130	4130	4130	0
155	20240624	185500	106489080	4130	4130	4130	4130	0
156	20240624	185400	106489080	4130	4130	4130	4130	0
157	20240624	185300	106489080	4130	4130	4130	4130	0
158	20240624	185200	106489080	4130	4130	4130	4130	0
159	20240624	185100	106489080	4130	4130	4130	4130	0
160	20240624	185000	106489080	4130	4130	4130	4130	0
161	20240624	184900	106489080	4130	4130	4130	4130	0
162	20240624	184800	106489080	4130	4130	4130	4130	0
163	20240624	184700	106489080	4130	4130	4130	4130	0
164	20240624	184600	106489080	4130	4130	4130	4130	0
165	20240624	184500	106489080	4130	4130	4130	4130	0
166	20240624	184400	106489080	4130	4130	4130	4130	0
167	20240624	184300	106489080	4130	4130	4130	4130	0
168	20240624	184200	106489080	4130	4130	4130	4130	0
169	20240624	184100	106489080	4130	4130	4130	4130	0
170	20240624	184000	106489080	4130	4130	4130	4130	0
171	20240624	183900	106489080	4130	4130	4130	4130	0
172	20240624	183800	106489080	4130	4130	4130	4130	0
173	20240624	183700	106489080	4130	4130	4130	4130	0
174	20240624	183600	106489080	4130	4130	4130	4130	0
175	20240624	183500	106489080	4130	4130	4130	4130	0
176	20240624	183400	106489080	4130	4130	4130	4130	0
177	20240624	183300	106489080	4130	4130	4130	4130	0
178	20240624	183200	106489080	4130	4130	4130	4130	0
179	20240624	183100	106489080	4130	4130	4130	4130	0
180	20240624	183000	106489080	4130	4130	4130	4130	0
181	20240624	182900	106489080	4130	4130	4130	4130	0
182	20240624	182800	106489080	4130	4130	4130	4130	538
183	20240624	182700	106489080	4130	4130	4130	4130	0
184	20240624	182600	106489080	4130	4130	4130	4130	0
185	20240624	182500	106489080	4130	4130	4130	4130	0
186	20240624	182400	106489080	4130	4130	4130	4130	0
187	20240624	182300	106489080	4130	4130	4130	4130	0
188	20240624	182200	106489080	4130	4130	4130	4130	0
189	20240624	182100	106489080	4130	4130	4130	4130	0
190	20240624	182000	106489080	4130	4130	4130	4130	0
191	20240624	181900	106489080	4130	4130	4130	4130	0
192	20240624	181800	106489080	4130	4130	4130	4130	0
193	20240624	181700	106489080	4130	4130	4130	4130	0
194	20240624	181600	106489080	4130	4130	4130	4130	0
195	20240624	181500	106489080	4130	4130	4130	4130	0
196	20240624	181400	106489080	4130	4130	4130	4130	0
197	20240624	181300	106489080	4130	4130	4130	4130	0
198	20240624	181200	106489080	4130	4130	4130	4130	0
199	20240624	181100	106489080	4130	4130	4130	4130	0
200	20240624	181000	106489080	4130	4130	4130	4130	0
201	20240624	180900	106489080	4130	4130	4130	4130	0
202	20240624	180800	106489080	4130	4130	4130	4130	0
203	20240624	180700	106489080	4130	4130	4130	4130	0
204	20240624	180600	106489080	4130	4130	4130	4130	0
205	20240624	180500	106489080	4130	4130	4130	4130	0
206	20240624	180400	106489080	4130	4130	4130	4130	0
207	20240624	180300	106489080	4130	4130	4130	4130	0
208	20240624	180200	106489080	4130	4130	4130	4130	0
209	20240624	180100	106489080	4130	4130	4130	4130	0
210	20240624	180000	106489080	4130	4130	4130	4130	0
211	20240624	175900	106489080	4130	4130	4130	4130	0
212	20240624	175800	106489080	4130	4130	4130	4130	538
213	20240624	175700	106489080	4130	4130	4130	4130	0
214	20240624	175600	106489080	4130	4130	4130	4130	0
215	20240624	175500	106489080	4130	4130	4130	4130	0
216	20240624	175400	106489080	4130	4130	4130	4130	0
217	20240624	175300	106489080	4130	4130	4130	4130	0
218	20240624	175200	106489080	4130	4130	4130	4130	0
219	20240624	175100	106489080	4130	4130	4130	4130	0
220	20240624	175000	106489080	4130	4130	4130	4130	0
221	20240624	174900	106489080	4130	4130	4130	4130	0
222	20240624	174800	106489080	4130	4130	4130	4130	0
223	20240624	174700	106489080	4130	4130	4130	4130	0
224	20240624	174600	106489080	4130	4130	4130	4130	0
225	20240624	174500	106489080	4130	4130	4130	4130	0
226	20240624	174400	106489080	4130	4130	4130	4130	0
227	20240624	174300	106489080	4130	4130	4130	4130	0
228	20240624	174200	106489080	4130	4130	4130	4130	0
229	20240624	174100	106489080	4130	4130	4130	4130	0
230	20240624	174000	106489080	4130	4130	4130	4130	0
231	20240624	173900	106489080	4130	4130	4130	4130	0
232	20240624	173800	106489080	4130	4130	4130	4130	0
233	20240624	173700	106489080	4130	4130	4130	4130	0
234	20240624	173600	106489080	4130	4130	4130	4130	0
235	20240624	173500	106489080	4130	4130	4130	4130	0
236	20240624	173400	106489080	4130	4130	4130	4130	0
237	20240624	173300	106489080	4130	4130	4130	4130	0
238	20240624	173200	106489080	4130	4130	4130	4130	0
239	20240624	173100	106489080	4130	4130	4130	4130	0
240	20240624	173000	106489080	4130	4130	4130	4130	0
241	20240624	172900	106489080	4130	4130	4130	4130	0
242	20240624	172800	106489080	4130	4130	4130	4130	538
243	20240624	172700	106489080	4130	4130	4130	4130	0
244	20240624	172600	106489080	4130	4130	4130	4130	0
245	20240624	172500	106489080	4130	4130	4130	4130	0
246	20240624	172400	106489080	4130	4130	4130	4130	0
247	20240624	172300	106489080	4130	4130	4130	4130	0
248	20240624	172200	106489080	4130	4130	4130	4130	0
249	20240624	172100	106489080	4130	4130	4130	4130	0
250	20240624	172000	106489080	4130	4130	4130	4130	0
251	20240624	171900	106489080	4130	4130	4130	4130	0
252	20240624	171800	106489080	4130	4130	4130	4130	0
253	20240624	171700	106489080	4130	4130	4130	4130	0
254	20240624	171600	106489080	4130	4130	4130	4130	0
255	20240624	171500	106489080	4130	4130	4130	4130	0
256	20240624	171400	106489080	4130	4130	4130	4130	0
257	20240624	171300	106489080	4130	4130	4130	4130	0
258	20240624	171200	106489080	4130	4130	4130	4130	0
259	20240624	171100	106489080	4130	4130	4130	4130	0
260	20240624	171000	106489080	4130	4130	4130	4130	0
261	20240624	170900	106489080	4130	4130	4130	4130	0
262	20240624	170800	106489080	4130	4130	4130	4130	0
263	20240624	170700	106489080	4130	4130	4130	4130	0
264	20240624	170600	106489080	4130	4130	4130	4130	0
265	20240624	170500	106489080	4130	4130	4130	4130	0
266	20240624	170400	106489080	4130	4130	4130	4130	0
267	20240624	170300	106489080	4130	4130	4130	4130	0
268	20240624	170200	106489080	4130	4130	4130	4130	0
269	20240624	170100	106489080	4130	4130	4130	4130	0
270	20240624	170000	106489080	4130	4130	4130	4130	0
271	20240624	165900	106489080	4130	4130	4130	4130	0
272	20240624	165800	106489080	4130	4130	4130	4130	538
273	20240624	165700	106489080	4130	4130	4130	4130	0
274	20240624	165600	106489080	4130	4130	4130	4130	0
275	20240624	165500	106489080	4130	4130	4130	4130	0
276	20240624	165400	106489080	4130	4130	4130	4130	0
277	20240624	165300	106489080	4130	4130	4130	4130	0
278	20240624	165200	106489080	4130	4130	4130	4130	0
279	20240624	165100	106489080	4130	4130	4130	4130	0
280	20240624	165000	106489080	4130	4130	4130	4130	0
281	20240624	164900	106489080	4130	4130	4130	4130	0
282	20240624	164800	106489080	4130	4130	4130	4130	0
283	20240624	164700	106489080	4130	4130	4130	4130	0
284	20240624	164600	106489080	4130	4130	4130	4130	0
285	20240624	164500	106489080	4130	4130	4130	4130	0
286	20240624	164400	106489080	4130	4130	4130	4130	0
287	20240624	164300	106489080	4130	4130	4130	4130	0
288	20240624	164200	106489080	4130	4130	4130	4130	0
289	20240624	164100	106489080	4130	4130	4130	4130	0
290	20240624	164000	106489080	4130	4130	4130	4130	0
291	20240624	163900	106489080	4130	4130	4130	4130	0
292	20240624	163800	106489080	4130	4130	4130	4130	0
293	20240624	163700	106489080	4130	4130	4130	4130	0
294	20240624	163600	106489080	4130	4130	4130	4130	0
295	20240624	163500	106489080	4130	4130	4130	4130	0
296	20240624	163400	106489080	4130	4130	4130	4130	0
297	20240624	163300	106489080	4130	4130	4130	4130	0
298	20240624	163200	106489080	4130	4130	4130	4130	0
299	20240624	163100	106489080	4130	4130	4130	4130	0
300	20240624	163000	106489080	4130	4130	4130	4130	0
301	20240624	162900	106489080	4130	4130	4130	4130	0
302	20240624	162800	106489080	4130	4130	4130	4130	538
303	20240624	162700	106489080	4130	4130	4130	4130	0
304	20240624	162600	106489080	4130	4130	4130	4130	0
305	20240624	162500	106489080	4130	4130	4130	4130	0
306	20240624	162400	106489080	4130	4130	4130	4130	0
307	20240624	162300	106489080	4130	4130	4130	4130	0
308	20240624	162200	106489080	4130	4130	4130	4130	0
309	20240624	162100	106489080	4130	4130	4130	4130	0
310	20240624	162000	106489080	4130	4130	4130	4130	0
311	20240624	161900	106489080	4130	4130	4130	4130	0
312	20240624	161800	106489080	4130	4130	4130	4130	0
313	20240624	161700	106489080	4130	4130	4130	4130	0
314	20240624	161600	106489080	4130	4130	4130	4130	0
315	20240624	161500	106489080	4130	4130	4130	4130	0
316	20240624	161400	106489080	4130	4130	4130	4130	0
317	20240624	161300	106489080	4130	4130	4130	4130	0
318	20240624	161200	106489080	4130	4130	4130	4130	0
319	20240624	161100	106489080	4130	4130	4130	4130	0
320	20240624	161000	106489080	4130	4130	4130	4130	0
321	20240624	160900	106489080	4130	4130	4130	4130	0
322	20240624	160800	106489080	4130	4130	4130	4130	0
323	20240624	160700	106489080	4130	4130	4130	4130	0
324	20240624	160600	106489080	4130	4130	4130	4130	0
325	20240624	160500	106489080	4130	4130	4130	4130	0
326	20240624	160400	106489080	4130	4130	4130	4130	0
327	20240624	160300	106489080	4130	4130	4130	4130	0
328	20240624	160200	106489080	4130	4130	4130	4130	0
329	20240624	160100	106489080	4130	4130	4130	4130	0
330	20240624	160000	106489080	4130	4130	4130	4130	0
331	20240624	155900	106489080	4130	4130	4130	4130	0
332	20240624	155800	106489080	4130	4130	4130	4130	538
333	20240624	155700	106489080	4130	4130	4130	4130	0
334	20240624	155600	106489080	4130	4130	4130	4130	0
335	20240624	155500	106489080	4130	4130	4130	4130	0
336	20240624	155400	106489080	4130	4130	4130	4130	0
337	20240624	155300	106489080	4130	4130	4130	4130	0
338	20240624	155200	106489080	4130	4130	4130	4130	0
339	20240624	155100	106489080	4130	4130	4130	4130	0
340	20240624	155000	106489080	4130	4130	4130	4130	0
341	20240624	154900	106489080	4130	4130	4130	4130	0
342	20240624	154800	106489080	4130	4130	4130	4130	0
343	20240624	154700	106489080	4130	4130	4130	4130	0
344	20240624	154600	106489080	4130	4130	4130	4130	0
345	20240624	154500	106489080	4130	4130	4130	4130	0
346	20240624	154400	106489080	4130	4130	4130	4130	0
347	20240624	154300	106489080	4130	4130	4130	4130	0
348	20240624	154200	106489080	4130	4130	4130	4130	0
349	20240624	154100	106489080	4130	4130	4130	4130	0
350	20240624	154000	106489080	4130	4130	4130	4130	0
351	20240624	153900	106489080	4130	4130	4130	4130	0
352	20240624	153800	106489080	4130	4130	4130	4130	0
353	20240624	153700	106489080	4130	4130	4130	4130	0
354	20240624	153600	106489080	4130	4130	4130	4130	0
355	20240624	153500	106489080	4130	4130	4130	4130	0
356	20240624	153400	106489080	4130	4130	4130	4130	0
357	20240624	153300	106489080	4130	4130	4130	4130	0
358	20240624	153200	106489080	4130	4130	4130	4130	0
359	20240624	153100	106489080	4130	4130	4130	4130	0
360	20240624	153000	106489080	4130	4130	4130	4130	538
361	20240624	152900	104267140	4130	4130	4130	4130	0
362	20240624	152800	104267140	4130	4130	4130	4130	0
363	20240624	152700	104267140	4130	4130	4130	4130	0
364	20240624	152600	104267140	4130	4130	4130	4130	0
365	20240624	152500	104267140	4130	4130	4130	4130	0
366	20240624	152400	104267140	4130	4130	4130	4130	0
367	20240624	152300	104267140	4130	4130	4130	4130	0
368	20240624	152200	104267140	4130	4130	4130	4130	0
369	20240624	152100	104267140	4130	4130	4130	4130	0
370	20240624	152000	104267140	4130	4130	4130	4130	0
371	20240624	151900	104267140	4130	4100	4130	4100	2196
372	20240624	151800	95201625	4125	4125	4125	4125	7
373	20240624	151700	95172750	4125	4100	4125	4100	21
374	20240624	151600	95086175	4125	4125	4125	4125	0
375	20240624	151500	95086175	4125	4125	4125	4125	0
376	20240624	151400	95086175	4125	4105	4125	4100	383
377	20240624	151300	93514415	4100	4100	4100	4100	0
378	20240624	151200	93514415	4100	4110	4110	4100	90
379	20240624	151100	93145075	4130	4130	4130	4130	0
380	20240624	151000	93145075	4130	4130	4130	4130	0
381	20240624	150900	93145075	4130	4130	4130	4130	0
382	20240624	150800	93145075	4130	4130	4130	4130	0
383	20240624	150700	93145075	4130	4130	4130	4130	0
384	20240624	150600	93145075	4130	4130	4130	4130	0
385	20240624	150500	93145075	4130	4130	4130	4130	0
386	20240624	150400	93145075	4130	4130	4130	4130	0
387	20240624	150300	93145075	4130	4130	4130	4130	0
388	20240624	150200	93145075	4130	4130	4130	4130	0
389	20240624	150100	93145075	4130	4130	4130	4130	0
390	20240624	150000	93145075	4130	4130	4130	4130	0
391	20240624	145900	93145075	4130	4130	4130	4130	0
392	20240624	145800	93145075	4130	4130	4130	4130	0
393	20240624	145700	93145075	4130	4130	4130	4130	0
394	20240624	145600	93145075	4130	4130	4130	4130	0
395	20240624	145500	93145075	4130	4130	4130	4130	0
396	20240624	145400	93145075	4130	4130	4130	4130	1
397	20240624	145300	93140945	4100	4115	4115	4100	10002
398	20240624	145200	52114145	4115	4115	4115	4115	5
399	20240624	145100	52093570	4115	4115	4115	4115	4
400	20240624	145000	52077110	4115	4115	4115	4115	2
401	20240624	144900	52068880	4120	4120	4120	4120	0
402	20240624	144800	52068880	4120	4120	4120	4120	0
403	20240624	144700	52068880	4120	4120	4120	4120	0
404	20240624	144600	52068880	4120	4120	4120	4120	0
405	20240624	144500	52068880	4120	4120	4120	4120	0
406	20240624	144400	52068880	4120	4120	4120	4120	0
407	20240624	144300	52068880	4120	4120	4120	4120	0
408	20240624	144200	52068880	4120	4120	4120	4120	0
409	20240624	144100	52068880	4120	4120	4120	4120	0
410	20240624	144000	52068880	4120	4120	4120	4120	1
411	20240624	143900	52064760	4115	4115	4115	4115	65
412	20240624	143800	51797285	4120	4120	4120	4120	9
413	20240624	143700	51760205	4120	4120	4120	4120	5
414	20240624	143600	51739605	4120	4120	4120	4120	0
415	20240624	143500	51739605	4120	4120	4120	4120	6
416	20240624	143400	51714885	4120	4120	4120	4120	589
417	20240624	143300	49288205	4125	4125	4125	4125	0
418	20240624	143200	49288205	4125	4125	4125	4125	6
419	20240624	143100	49263455	4120	4120	4120	4120	1
420	20240624	143000	49259335	4130	4130	4130	4130	0
421	20240624	142900	49259335	4130	4130	4130	4130	4
422	20240624	142800	49242815	4130	4130	4130	4130	0
423	20240624	142700	49242815	4130	4130	4130	4130	2
424	20240624	142600	49234555	4130	4130	4130	4130	0
425	20240624	142500	49234555	4130	4130	4130	4130	3
426	20240624	142400	49222165	4130	4130	4130	4130	6
427	20240624	142300	49197385	4130	4130	4130	4130	27
428	20240624	142200	49085875	4130	4130	4130	4130	20
429	20240624	142100	49003275	4135	4135	4135	4135	0
430	20240624	142000	49003275	4135	4135	4135	4135	3
431	20240624	141900	48990870	4135	4135	4135	4135	0
432	20240624	141800	48990870	4135	4135	4135	4135	0
433	20240624	141700	48990870	4135	4135	4135	4135	1
434	20240624	141600	48986735	4130	4130	4130	4130	0
435	20240624	141500	48986735	4130	4130	4130	4130	0
436	20240624	141400	48986735	4130	4130	4130	4130	20
437	20240624	141300	48904135	4130	4130	4130	4130	0
438	20240624	141200	48904135	4130	4130	4130	4130	65
439	20240624	141100	48635685	4130	4120	4130	4120	31
440	20240624	141000	48507665	4135	4135	4135	4135	0
441	20240624	140900	48507665	4135	4135	4135	4135	0
442	20240624	140800	48507665	4135	4135	4135	4135	0
443	20240624	140700	48507665	4135	4135	4135	4135	0
444	20240624	140600	48507665	4135	4135	4135	4135	0
445	20240624	140500	48507665	4135	4135	4135	4135	0
446	20240624	140400	48507665	4135	4135	4135	4135	0
447	20240624	140300	48507665	4135	4135	4135	4135	0
448	20240624	140200	48507665	4135	4135	4135	4135	0
449	20240624	140100	48507665	4135	4135	4135	4135	0
450	20240624	140000	48507665	4135	4135	4135	4135	2
451	20240624	135900	48499395	4120	4120	4120	4120	0
452	20240624	135800	48499395	4120	4120	4120	4120	0
453	20240624	135700	48499395	4120	4120	4120	4120	0
454	20240624	135600	48499395	4120	4120	4120	4120	0
455	20240624	135500	48499395	4120	4120	4120	4120	0
456	20240624	135400	48499395	4120	4120	4120	4120	0
457	20240624	135300	48499395	4120	4120	4120	4120	0
458	20240624	135200	48499395	4120	4120	4120	4120	0
459	20240624	135100	48499395	4120	4120	4120	4120	1
460	20240624	135000	48495275	4135	4135	4135	4135	0
461	20240624	134900	48495275	4135	4135	4135	4135	0
462	20240624	134800	48495275	4135	4135	4135	4135	3
463	20240624	134700	48482870	4135	4135	4135	4135	0
464	20240624	134600	48482870	4135	4135	4135	4135	900
465	20240624	134500	44761370	4135	4135	4135	4135	0
466	20240624	134400	44761370	4135	4135	4135	4135	0
467	20240624	134300	44761370	4135	4135	4135	4135	0
468	20240624	134200	44761370	4135	4135	4135	4135	0
469	20240624	134100	44761370	4135	4135	4135	4135	0
470	20240624	134000	44761370	4135	4135	4135	4135	2
471	20240624	133900	44753100	4135	4135	4135	4135	0
472	20240624	133800	44753100	4135	4135	4135	4135	0
473	20240624	133700	44753100	4135	4135	4135	4135	0
474	20240624	133600	44753100	4135	4135	4135	4135	0
475	20240624	133500	44753100	4135	4120	4135	4120	3
476	20240624	133400	44740725	4120	4120	4120	4120	0
477	20240624	133300	44740725	4120	4120	4120	4120	0
478	20240624	133200	44740725	4120	4120	4120	4120	0
479	20240624	133100	44740725	4120	4120	4120	4120	2
480	20240624	133000	44732485	4135	4135	4135	4135	0
481	20240624	132900	44732485	4135	4135	4135	4135	0
482	20240624	132800	44732485	4135	4135	4135	4135	0
483	20240624	132700	44732485	4135	4135	4135	4135	0
484	20240624	132600	44732485	4135	4135	4135	4135	0
485	20240624	132500	44732485	4135	4135	4135	4135	1
486	20240624	132400	44728350	4135	4135	4135	4135	0
487	20240624	132300	44728350	4135	4135	4135	4135	0
488	20240624	132200	44728350	4135	4135	4135	4135	0
489	20240624	132100	44728350	4135	4135	4135	4135	0
490	20240624	132000	44728350	4135	4135	4135	4135	2
491	20240624	131900	44720080	4135	4135	4135	4135	0
492	20240624	131800	44720080	4135	4135	4135	4135	0
493	20240624	131700	44720080	4135	4135	4135	4135	0
494	20240624	131600	44720080	4135	4135	4135	4135	0
495	20240624	131500	44720080	4135	4135	4135	4135	0
496	20240624	131400	44720080	4135	4135	4135	4135	0
497	20240624	131300	44720080	4135	4135	4135	4135	0
498	20240624	131200	44720080	4135	4135	4135	4135	0
499	20240624	131100	44720080	4135	4115	4135	4115	3
500	20240624	131000	44707715	4130	4130	4130	4130	0
501	20240624	130900	44707715	4130	4130	4130	4130	0
502	20240624	130800	44707715	4130	4130	4130	4130	0
503	20240624	130700	44707715	4130	4130	4130	4130	0
504	20240624	130600	44707715	4130	4130	4130	4130	0
505	20240624	130500	44707715	4130	4130	4130	4130	397
506	20240624	130400	43068105	4135	4135	4135	4135	1
507	20240624	130300	43063970	4135	4135	4135	4135	0
508	20240624	130200	43063970	4135	4135	4135	4135	0
509	20240624	130100	43063970	4135	4135	4135	4135	0
510	20240624	130000	43063970	4135	4135	4135	4135	2
511	20240624	125900	43055700	4135	4135	4135	4135	401
512	20240624	125800	41397565	4140	4140	4140	4140	0
513	20240624	125700	41397565	4140	4140	4140	4140	0
514	20240624	125600	41397565	4140	4140	4140	4140	372
515	20240624	125500	39857485	4145	4145	4145	4145	0
516	20240624	125400	39857485	4145	4145	4145	4145	0
517	20240624	125300	39857485	4145	4145	4145	4145	0
518	20240624	125200	39857485	4145	4145	4145	4145	0
519	20240624	125100	39857485	4145	4135	4145	4135	3
520	20240624	125000	39845070	4145	4145	4145	4145	1
521	20240624	124900	39840925	4135	4135	4135	4135	3
522	20240624	124800	39828520	4145	4145	4145	4145	0
523	20240624	124700	39828520	4145	4145	4145	4145	0
524	20240624	124600	39828520	4145	4145	4145	4145	0
525	20240624	124500	39828520	4145	4145	4145	4145	0
526	20240624	124400	39828520	4145	4145	4145	4145	0
527	20240624	124300	39828520	4145	4145	4145	4145	0
528	20240624	124200	39828520	4145	4145	4145	4145	3
529	20240624	124100	39816085	4145	4145	4145	4145	3
530	20240624	124000	39803650	4145	4145	4145	4145	2
531	20240624	123900	39795360	4140	4140	4140	4140	0
532	20240624	123800	39795360	4140	4140	4140	4140	0
533	20240624	123700	39795360	4140	4140	4140	4140	0
534	20240624	123600	39795360	4140	4140	4140	4140	0
535	20240624	123500	39795360	4140	4140	4140	4140	0
536	20240624	123400	39795360	4140	4140	4140	4140	504
537	20240624	123300	37708800	4130	4130	4130	4130	0
538	20240624	123200	37708800	4130	4130	4130	4130	0
539	20240624	123100	37708800	4130	4130	4130	4130	2
540	20240624	123000	37700540	4140	4140	4140	4140	0
541	20240624	122900	37700540	4140	4140	4140	4140	0
542	20240624	122800	37700540	4140	4140	4140	4140	0
543	20240624	122700	37700540	4140	4140	4140	4140	0
544	20240624	122600	37700540	4140	4140	4140	4140	0
545	20240624	122500	37700540	4140	4140	4140	4140	0
546	20240624	122400	37700540	4140	4140	4140	4140	0
547	20240624	122300	37700540	4140	4140	4140	4140	0
548	20240624	122200	37700540	4140	4140	4140	4140	0
549	20240624	122100	37700540	4140	4140	4140	4140	1
550	20240624	122000	37696400	4140	4140	4140	4140	2
551	20240624	121900	37688120	4145	4145	4145	4145	0
552	20240624	121800	37688120	4145	4145	4145	4145	0
553	20240624	121700	37688120	4145	4145	4145	4145	0
554	20240624	121600	37688120	4145	4145	4145	4145	0
555	20240624	121500	37688120	4145	4145	4145	4145	0
556	20240624	121400	37688120	4145	4145	4145	4145	3
557	20240624	121300	37675685	4145	4130	4145	4130	63
558	20240624	121200	37415480	4130	4130	4130	4130	0
559	20240624	121100	37415480	4130	4130	4130	4130	2
560	20240624	121000	37407220	4145	4145	4145	4145	0
561	20240624	120900	37407220	4145	4145	4145	4145	0
562	20240624	120800	37407220	4145	4145	4145	4145	0
563	20240624	120700	37407220	4145	4145	4145	4145	0
564	20240624	120600	37407220	4145	4145	4145	4145	0
565	20240624	120500	37407220	4145	4145	4145	4145	0
566	20240624	120400	37407220	4145	4145	4145	4145	0
567	20240624	120300	37407220	4145	4145	4145	4145	0
568	20240624	120200	37407220	4145	4145	4145	4145	0
569	20240624	120100	37407220	4145	4145	4145	4145	0
570	20240624	120000	37407220	4145	4145	4145	4145	4
571	20240624	115900	37390640	4145	4145	4145	4145	0
572	20240624	115800	37390640	4145	4145	4145	4145	0
573	20240624	115700	37390640	4145	4145	4145	4145	0
574	20240624	115600	37390640	4145	4130	4145	4130	15
575	20240624	115500	37328615	4145	4145	4145	4145	16
576	20240624	115400	37262295	4150	4150	4150	4150	0
577	20240624	115300	37262295	4150	4150	4150	4150	0
578	20240624	115200	37262295	4150	4130	4150	4130	6
579	20240624	115100	37237495	4150	4130	4150	4130	4
580	20240624	115000	37220935	4150	4150	4150	4150	1
581	20240624	114900	37216785	4130	4130	4130	4130	105
582	20240624	114800	36783135	4150	4150	4150	4150	0
583	20240624	114700	36783135	4150	4150	4150	4150	0
584	20240624	114600	36783135	4150	4150	4150	4150	0
585	20240624	114500	36783135	4150	4150	4150	4150	0
586	20240624	114400	36783135	4150	4150	4150	4150	0
587	20240624	114300	36783135	4150	4150	4150	4150	0
588	20240624	114200	36783135	4150	4150	4150	4150	0
589	20240624	114100	36783135	4150	4150	4150	4150	2
590	20240624	114000	36774835	4150	4150	4150	4150	100
591	20240624	113900	36359835	4150	4150	4150	4150	0
592	20240624	113800	36359835	4150	4150	4150	4150	0
593	20240624	113700	36359835	4150	4150	4150	4150	0
594	20240624	113600	36359835	4150	4150	4150	4150	0
595	20240624	113500	36359835	4150	4150	4150	4150	0
596	20240624	113400	36359835	4150	4150	4150	4150	0
597	20240624	113300	36359835	4150	4150	4150	4150	1
598	20240624	113200	36355685	4130	4130	4130	4130	0
599	20240624	113100	36355685	4130	4130	4130	4130	2
600	20240624	113000	36347425	4150	4150	4150	4150	3
601	20240624	112900	36334975	4150	4150	4150	4150	0
602	20240624	112800	36334975	4150	4150	4150	4150	1041
603	20240624	112700	32014825	4150	4150	4150	4150	0
604	20240624	112600	32014825	4150	4150	4150	4150	0
605	20240624	112500	32014825	4150	4150	4150	4150	0
606	20240624	112400	32014825	4150	4150	4150	4150	0
607	20240624	112300	32014825	4150	4150	4150	4150	0
608	20240624	112200	32014825	4150	4150	4150	4150	0
609	20240624	112100	32014825	4150	4150	4150	4150	0
610	20240624	112000	32014825	4150	4150	4150	4150	2
611	20240624	111900	32006525	4150	4150	4150	4150	1
612	20240624	111800	32002375	4130	4130	4130	4130	200
613	20240624	111700	31176375	4130	4130	4130	4130	0
614	20240624	111600	31176375	4130	4130	4130	4130	30
615	20240624	111500	31052475	4130	4130	4130	4130	765
616	20240624	111400	27893025	4130	4130	4130	4130	16
617	20240624	111300	27826945	4130	4130	4130	4130	0
618	20240624	111200	27826945	4130	4130	4130	4130	0
619	20240624	111100	27826945	4130	4130	4130	4130	2
620	20240624	111000	27818685	4150	4150	4150	4150	0
621	20240624	110900	27818685	4150	4150	4150	4150	1
622	20240624	110800	27814535	4150	4150	4150	4150	0
623	20240624	110700	27814535	4150	4150	4150	4150	0
624	20240624	110600	27814535	4150	4150	4150	4150	0
625	20240624	110500	27814535	4150	4150	4150	4150	0
626	20240624	110400	27814535	4150	4150	4150	4150	0
627	20240624	110300	27814535	4150	4150	4150	4150	0
628	20240624	110200	27814535	4150	4150	4150	4150	0
629	20240624	110100	27814535	4150	4150	4150	4150	3
630	20240624	110000	27802085	4130	4130	4130	4130	0
631	20240624	105900	27802085	4130	4130	4130	4130	8
632	20240624	105800	27769045	4150	4150	4150	4150	120
633	20240624	105700	27271045	4150	4150	4150	4150	0
634	20240624	105600	27271045	4150	4150	4150	4150	0
635	20240624	105500	27271045	4150	4150	4150	4150	0
636	20240624	105400	27271045	4150	4150	4150	4150	38
637	20240624	105300	27113345	4130	4130	4130	4130	0
638	20240624	105200	27113345	4130	4130	4130	4130	0
639	20240624	105100	27113345	4130	4130	4130	4130	2
640	20240624	105000	27105085	4150	4150	4150	4150	0
641	20240624	104900	27105085	4150	4150	4150	4150	0
642	20240624	104800	27105085	4150	4150	4150	4150	0
643	20240624	104700	27105085	4150	4150	4150	4150	13
644	20240624	104600	27051135	4150	4150	4150	4150	1
645	20240624	104500	27046985	4130	4130	4130	4130	0
646	20240624	104400	27046985	4130	4130	4130	4130	0
647	20240624	104300	27046985	4130	4130	4130	4130	300
648	20240624	104200	25807985	4150	4150	4150	4150	0
649	20240624	104100	25807985	4150	4150	4150	4150	3
650	20240624	104000	25795535	4130	4130	4130	4130	0
651	20240624	103900	25795535	4130	4130	4130	4130	0
652	20240624	103800	25795535	4130	4130	4130	4130	0
653	20240624	103700	25795535	4130	4130	4130	4130	0
654	20240624	103600	25795535	4130	4130	4130	4130	0
655	20240624	103500	25795535	4130	4130	4130	4130	0
656	20240624	103400	25795535	4130	4130	4130	4130	0
657	20240624	103300	25795535	4130	4130	4130	4130	20
658	20240624	103200	25712935	4130	4130	4130	4130	0
659	20240624	103100	25712935	4130	4130	4130	4130	2
660	20240624	103000	25704675	4150	4150	4150	4150	0
661	20240624	102900	25704675	4150	4150	4150	4150	0
662	20240624	102800	25704675	4150	4150	4150	4150	0
663	20240624	102700	25704675	4150	4150	4150	4150	0
664	20240624	102600	25704675	4150	4150	4150	4150	0
665	20240624	102500	25704675	4150	4150	4150	4150	0
666	20240624	102400	25704675	4150	4150	4150	4150	0
667	20240624	102300	25704675	4150	4150	4150	4150	0
668	20240624	102200	25704675	4150	4150	4150	4150	0
669	20240624	102100	25704675	4150	4150	4150	4150	346
670	20240624	102000	24268775	4140	4140	4140	4140	0
671	20240624	101900	24268775	4140	4140	4140	4140	0
672	20240624	101800	24268775	4140	4140	4140	4140	785
673	20240624	101700	21018875	4155	4155	4155	4155	0
674	20240624	101600	21018875	4155	4155	4155	4155	0
675	20240624	101500	21018875	4155	4155	4155	4155	20
676	20240624	101400	20935775	4155	4155	4155	4155	0
677	20240624	101300	20935775	4155	4155	4155	4155	0
678	20240624	101200	20935775	4155	4155	4155	4155	0
679	20240624	101100	20935775	4155	4140	4155	4140	3
680	20240624	101000	20923340	4155	4155	4155	4155	0
681	20240624	100900	20923340	4155	4155	4155	4155	50
682	20240624	100800	20715590	4145	4145	4145	4145	506
683	20240624	100700	18618220	4145	4145	4145	4145	0
684	20240624	100600	18618220	4145	4145	4145	4145	0
685	20240624	100500	18618220	4145	4145	4145	4145	1
686	20240624	100400	18614075	4145	4145	4145	4145	2
687	20240624	100300	18605785	4150	4150	4150	4150	0
688	20240624	100200	18605785	4150	4155	4155	4150	17
689	20240624	100100	18535200	4155	4155	4155	4155	8
690	20240624	100000	18501960	4155	4155	4155	4155	0
691	20240624	095900	18501960	4155	4155	4155	4155	2
692	20240624	095800	18493650	4155	4155	4155	4155	0
693	20240624	095700	18493650	4155	4155	4155	4155	0
694	20240624	095600	18493650	4155	4155	4155	4155	0
695	20240624	095500	18493650	4155	4155	4155	4155	9
696	20240624	095400	18456255	4155	4155	4155	4155	10
697	20240624	095300	18414705	4140	4140	4140	4140	0
698	20240624	095200	18414705	4140	4140	4140	4140	0
699	20240624	095100	18414705	4140	4140	4140	4140	2
700	20240624	095000	18406425	4155	4155	4155	4155	0
701	20240624	094900	18406425	4155	4155	4155	4155	0
702	20240624	094800	18406425	4155	4155	4155	4155	0
703	20240624	094700	18406425	4155	4155	4155	4155	2
704	20240624	094600	18398115	4155	4155	4155	4155	0
705	20240624	094500	18398115	4155	4155	4155	4155	104
706	20240624	094400	17965995	4155	4155	4155	4155	22
707	20240624	094300	17874585	4155	4155	4155	4155	23
708	20240624	094200	17779020	4155	4150	4155	4150	27
709	20240624	094100	17666895	4150	4150	4150	4150	23
710	20240624	094000	17571445	4150	4150	4150	4150	26
711	20240624	093900	17463545	4150	4150	4150	4150	22
712	20240624	093800	17372245	4150	4145	4150	4145	28
713	20240624	093700	17256085	4145	4145	4145	4145	35
714	20240624	093600	17111010	4110	4110	4110	4110	0
715	20240624	093500	17111010	4110	4110	4110	4110	10
716	20240624	093400	17069910	4110	4110	4110	4110	0
717	20240624	093300	17069910	4110	4110	4110	4110	0
718	20240624	093200	17069910	4110	4110	4110	4110	0
719	20240624	093100	17069910	4110	4110	4110	4110	2
720	20240624	093000	17061690	4145	4145	4145	4145	0
721	20240624	092900	17061690	4145	4145	4145	4145	0
722	20240624	092800	17061690	4145	4145	4145	4145	0
723	20240624	092700	17061690	4145	4145	4145	4145	0
724	20240624	092600	17061690	4145	4145	4145	4145	24
725	20240624	092500	16962210	4145	4145	4145	4145	28
726	20240624	092400	16846150	4145	4145	4145	4145	31
727	20240624	092300	16717655	4145	4145	4145	4145	33
728	20240624	092200	16580870	4145	4145	4145	4145	23
729	20240624	092100	16485535	4145	4145	4145	4145	61
730	20240624	092000	16232690	4145	4145	4145	4145	27
731	20240624	091900	16120775	4105	4150	4150	4105	3033
732	20240624	091800	3655610	4150	4150	4150	4150	28
733	20240624	091700	3539410	4150	4150	4150	4150	0
734	20240624	091600	3539410	4150	4150	4150	4150	0
735	20240624	091500	3539410	4150	4150	4150	4150	6
736	20240624	091400	3514510	4150	4150	4150	4150	42
737	20240624	091300	3340210	4150	4150	4150	4150	40
738	20240624	091200	3174210	4150	4150	4150	4150	43
739	20240624	091100	2995760	4150	4150	4150	4105	268
740	20240624	091000	1891995	4150	4150	4150	4150	43
741	20240624	090900	1713545	4150	4150	4150	4120	92
742	20240624	090800	1333045	4150	4150	4150	4150	36
743	20240624	090700	1183645	4150	4150	4150	4150	10
744	20240624	090600	1142145	4150	4150	4150	4150	23
745	20240624	090500	1046695	4150	4150	4150	4150	28
746	20240624	090400	930495	4150	4150	4150	4150	23
747	20240624	090300	835045	4150	4150	4150	4150	28
748	20240624	090200	718845	4150	4150	4150	4150	28
749	20240624	090100	602645	4150	4155	4160	4150	126
750	20240624	090000	78875	4155	4120	4155	4120	19