KissMeData/003240/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	183900	279150000	639000	639000	639000	639000	3
3	20240624	183800	279150000	639000	639000	639000	639000	0
4	20240624	183700	279150000	639000	639000	639000	639000	0
5	20240624	183600	279150000	639000	639000	639000	639000	0
6	20240624	183500	279150000	639000	639000	639000	639000	0
7	20240624	183400	279150000	639000	639000	639000	639000	0
8	20240624	183300	279150000	639000	639000	639000	639000	0
9	20240624	183200	279150000	639000	639000	639000	639000	0
10	20240624	183100	279150000	639000	639000	639000	639000	0
11	20240624	183000	279150000	639000	639000	639000	639000	0
12	20240624	182900	279150000	639000	639000	639000	639000	0
13	20240624	182800	279150000	639000	639000	639000	639000	0
14	20240624	182700	279150000	639000	639000	639000	639000	0
15	20240624	182600	279150000	639000	639000	639000	639000	0
16	20240624	182500	279150000	639000	639000	639000	639000	0
17	20240624	182400	279150000	639000	639000	639000	639000	0
18	20240624	182300	279150000	639000	639000	639000	639000	0
19	20240624	182200	279150000	639000	639000	639000	639000	0
20	20240624	182100	279150000	639000	639000	639000	639000	0
21	20240624	182000	279150000	639000	639000	639000	639000	0
22	20240624	181900	279150000	639000	639000	639000	639000	0
23	20240624	181800	279150000	639000	639000	639000	639000	0
24	20240624	181700	279150000	639000	639000	639000	639000	0
25	20240624	181600	279150000	639000	639000	639000	639000	0
26	20240624	181500	279150000	639000	639000	639000	639000	0
27	20240624	181400	279150000	639000	639000	639000	639000	0
28	20240624	181300	279150000	639000	639000	639000	639000	0
29	20240624	181200	279150000	639000	639000	639000	639000	0
30	20240624	181100	279150000	639000	639000	639000	639000	0
31	20240624	181000	279150000	639000	639000	639000	639000	0
32	20240624	180900	279150000	639000	639000	639000	639000	3
33	20240624	180800	279150000	639000	639000	639000	639000	0
34	20240624	180700	279150000	639000	639000	639000	639000	0
35	20240624	180600	279150000	639000	639000	639000	639000	0
36	20240624	180500	279150000	639000	639000	639000	639000	0
37	20240624	180400	279150000	639000	639000	639000	639000	0
38	20240624	180300	279150000	639000	639000	639000	639000	0
39	20240624	180200	279150000	639000	639000	639000	639000	0
40	20240624	180100	279150000	639000	639000	639000	639000	0
41	20240624	180000	279150000	639000	639000	639000	639000	0
42	20240624	175900	279150000	639000	639000	639000	639000	0
43	20240624	175800	279150000	639000	639000	639000	639000	0
44	20240624	175700	279150000	639000	639000	639000	639000	0
45	20240624	175600	279150000	639000	639000	639000	639000	0
46	20240624	175500	279150000	639000	639000	639000	639000	0
47	20240624	175400	279150000	639000	639000	639000	639000	0
48	20240624	175300	279150000	639000	639000	639000	639000	0
49	20240624	175200	279150000	639000	639000	639000	639000	0
50	20240624	175100	279150000	639000	639000	639000	639000	0
51	20240624	175000	279150000	639000	639000	639000	639000	0
52	20240624	174900	279150000	639000	639000	639000	639000	0
53	20240624	174800	279150000	639000	639000	639000	639000	0
54	20240624	174700	279150000	639000	639000	639000	639000	0
55	20240624	174600	279150000	639000	639000	639000	639000	0
56	20240624	174500	279150000	639000	639000	639000	639000	0
57	20240624	174400	279150000	639000	639000	639000	639000	0
58	20240624	174300	279150000	639000	639000	639000	639000	0
59	20240624	174200	279150000	639000	639000	639000	639000	0
60	20240624	174100	279150000	639000	639000	639000	639000	0
61	20240624	174000	279150000	639000	639000	639000	639000	0
62	20240624	173900	279150000	639000	639000	639000	639000	3
63	20240624	173800	279150000	639000	639000	639000	639000	0
64	20240624	173700	279150000	639000	639000	639000	639000	0
65	20240624	173600	279150000	639000	639000	639000	639000	0
66	20240624	173500	279150000	639000	639000	639000	639000	0
67	20240624	173400	279150000	639000	639000	639000	639000	0
68	20240624	173300	279150000	639000	639000	639000	639000	0
69	20240624	173200	279150000	639000	639000	639000	639000	0
70	20240624	173100	279150000	639000	639000	639000	639000	0
71	20240624	173000	279150000	639000	639000	639000	639000	0
72	20240624	172900	279150000	639000	639000	639000	639000	0
73	20240624	172800	279150000	639000	639000	639000	639000	0
74	20240624	172700	279150000	639000	639000	639000	639000	0
75	20240624	172600	279150000	639000	639000	639000	639000	0
76	20240624	172500	279150000	639000	639000	639000	639000	0
77	20240624	172400	279150000	639000	639000	639000	639000	0
78	20240624	172300	279150000	639000	639000	639000	639000	0
79	20240624	172200	279150000	639000	639000	639000	639000	0
80	20240624	172100	279150000	639000	639000	639000	639000	0
81	20240624	172000	279150000	639000	639000	639000	639000	0
82	20240624	171900	279150000	639000	639000	639000	639000	0
83	20240624	171800	279150000	639000	639000	639000	639000	0
84	20240624	171700	279150000	639000	639000	639000	639000	0
85	20240624	171600	279150000	639000	639000	639000	639000	0
86	20240624	171500	279150000	639000	639000	639000	639000	0
87	20240624	171400	279150000	639000	639000	639000	639000	0
88	20240624	171300	279150000	639000	639000	639000	639000	0
89	20240624	171200	279150000	639000	639000	639000	639000	0
90	20240624	171100	279150000	639000	639000	639000	639000	0
91	20240624	171000	279150000	639000	639000	639000	639000	0
92	20240624	170900	279150000	639000	639000	639000	639000	3
93	20240624	170800	279150000	639000	639000	639000	639000	0
94	20240624	170700	279150000	639000	639000	639000	639000	0
95	20240624	170600	279150000	639000	639000	639000	639000	0
96	20240624	170500	279150000	639000	639000	639000	639000	0
97	20240624	170400	279150000	639000	639000	639000	639000	0
98	20240624	170300	279150000	639000	639000	639000	639000	0
99	20240624	170200	279150000	639000	639000	639000	639000	0
100	20240624	170100	279150000	639000	639000	639000	639000	0
101	20240624	170000	279150000	639000	639000	639000	639000	0
102	20240624	165900	279150000	639000	639000	639000	639000	0
103	20240624	165800	279150000	639000	639000	639000	639000	0
104	20240624	165700	279150000	639000	639000	639000	639000	0
105	20240624	165600	279150000	639000	639000	639000	639000	0
106	20240624	165500	279150000	639000	639000	639000	639000	0
107	20240624	165400	279150000	639000	639000	639000	639000	0
108	20240624	165300	279150000	639000	639000	639000	639000	0
109	20240624	165200	279150000	639000	639000	639000	639000	0
110	20240624	165100	279150000	639000	639000	639000	639000	0
111	20240624	165000	279150000	639000	639000	639000	639000	0
112	20240624	164900	279150000	639000	639000	639000	639000	0
113	20240624	164800	279150000	639000	639000	639000	639000	0
114	20240624	164700	279150000	639000	639000	639000	639000	0
115	20240624	164600	279150000	639000	639000	639000	639000	0
116	20240624	164500	279150000	639000	639000	639000	639000	0
117	20240624	164400	279150000	639000	639000	639000	639000	0
118	20240624	164300	279150000	639000	639000	639000	639000	0
119	20240624	164200	279150000	639000	639000	639000	639000	0
120	20240624	164100	279150000	639000	639000	639000	639000	0
121	20240624	164000	279150000	639000	639000	639000	639000	0
122	20240624	163900	279150000	639000	639000	639000	639000	3
123	20240624	163800	279150000	639000	639000	639000	639000	0
124	20240624	163700	279150000	639000	639000	639000	639000	0
125	20240624	163600	279150000	639000	639000	639000	639000	0
126	20240624	163500	279150000	639000	639000	639000	639000	0
127	20240624	163400	279150000	639000	639000	639000	639000	0
128	20240624	163300	279150000	639000	639000	639000	639000	0
129	20240624	163200	279150000	639000	639000	639000	639000	0
130	20240624	163100	279150000	639000	639000	639000	639000	0
131	20240624	163000	279150000	639000	639000	639000	639000	0
132	20240624	162900	279150000	639000	639000	639000	639000	0
133	20240624	162800	279150000	639000	639000	639000	639000	0
134	20240624	162700	279150000	639000	639000	639000	639000	0
135	20240624	162600	279150000	639000	639000	639000	639000	0
136	20240624	162500	279150000	639000	639000	639000	639000	0
137	20240624	162400	279150000	639000	639000	639000	639000	0
138	20240624	162300	279150000	639000	639000	639000	639000	0
139	20240624	162200	279150000	639000	639000	639000	639000	0
140	20240624	162100	279150000	639000	639000	639000	639000	0
141	20240624	162000	279150000	639000	639000	639000	639000	0
142	20240624	161900	279150000	639000	639000	639000	639000	0
143	20240624	161800	279150000	639000	639000	639000	639000	0
144	20240624	161700	279150000	639000	639000	639000	639000	0
145	20240624	161600	279150000	639000	639000	639000	639000	0
146	20240624	161500	279150000	639000	639000	639000	639000	0
147	20240624	161400	279150000	639000	639000	639000	639000	0
148	20240624	161300	279150000	639000	639000	639000	639000	0
149	20240624	161200	279150000	639000	639000	639000	639000	0
150	20240624	161100	279150000	639000	639000	639000	639000	0
151	20240624	161000	279150000	639000	639000	639000	639000	0
152	20240624	160900	279150000	639000	639000	639000	639000	3
153	20240624	160800	279150000	639000	639000	639000	639000	0
154	20240624	160700	279150000	639000	639000	639000	639000	0
155	20240624	160600	279150000	639000	639000	639000	639000	0
156	20240624	160500	279150000	639000	639000	639000	639000	0
157	20240624	160400	279150000	639000	639000	639000	639000	0
158	20240624	160300	279150000	639000	639000	639000	639000	0
159	20240624	160200	279150000	639000	639000	639000	639000	0
160	20240624	160100	279150000	639000	639000	639000	639000	0
161	20240624	160000	279150000	639000	639000	639000	639000	0
162	20240624	155900	279150000	639000	639000	639000	639000	0
163	20240624	155800	279150000	639000	639000	639000	639000	0
164	20240624	155700	279150000	639000	639000	639000	639000	0
165	20240624	155600	279150000	639000	639000	639000	639000	0
166	20240624	155500	279150000	639000	639000	639000	639000	0
167	20240624	155400	279150000	639000	639000	639000	639000	0
168	20240624	155300	279150000	639000	639000	639000	639000	0
169	20240624	155200	279150000	639000	639000	639000	639000	0
170	20240624	155100	279150000	639000	639000	639000	639000	0
171	20240624	155000	279150000	639000	639000	639000	639000	0
172	20240624	154900	279150000	639000	639000	639000	639000	0
173	20240624	154800	279150000	639000	639000	639000	639000	0
174	20240624	154700	279150000	639000	639000	639000	639000	0
175	20240624	154600	279150000	639000	639000	639000	639000	0
176	20240624	154500	279150000	639000	639000	639000	639000	0
177	20240624	154400	279150000	639000	639000	639000	639000	0
178	20240624	154300	279150000	639000	639000	639000	639000	0
179	20240624	154200	279150000	639000	639000	639000	639000	0
180	20240624	154100	279150000	639000	639000	639000	639000	0
181	20240624	154000	279150000	639000	639000	639000	639000	0
182	20240624	153900	279150000	639000	639000	639000	639000	3
183	20240624	153800	279150000	639000	639000	639000	639000	0
184	20240624	153700	279150000	639000	639000	639000	639000	0
185	20240624	153600	279150000	639000	639000	639000	639000	0
186	20240624	153500	279150000	639000	639000	639000	639000	0
187	20240624	153400	279150000	639000	639000	639000	639000	0
188	20240624	153300	279150000	639000	639000	639000	639000	0
189	20240624	153200	279150000	639000	639000	639000	639000	0
190	20240624	153100	279150000	639000	639000	639000	639000	0
191	20240624	153000	279150000	639000	639000	639000	639000	3
192	20240624	152900	277233000	636000	636000	636000	636000	0
193	20240624	152800	277233000	636000	636000	636000	636000	0
194	20240624	152700	277233000	636000	636000	636000	636000	0
195	20240624	152600	277233000	636000	636000	636000	636000	0
196	20240624	152500	277233000	636000	636000	636000	636000	0
197	20240624	152400	277233000	636000	636000	636000	636000	0
198	20240624	152300	277233000	636000	636000	636000	636000	0
199	20240624	152200	277233000	636000	636000	636000	636000	0
200	20240624	152100	277233000	636000	636000	636000	636000	0
201	20240624	152000	277233000	636000	636000	636000	636000	0
202	20240624	151900	277233000	636000	639000	639000	636000	8
203	20240624	151800	272130000	636000	636000	636000	636000	0
204	20240624	151700	272130000	636000	636000	636000	636000	0
205	20240624	151600	272130000	636000	636000	636000	636000	0
206	20240624	151500	272130000	636000	638000	638000	636000	13
207	20240624	151400	263839000	639000	639000	639000	639000	0
208	20240624	151300	263839000	639000	639000	639000	639000	0
209	20240624	151200	263839000	639000	639000	639000	639000	0
210	20240624	151100	263839000	639000	639000	639000	639000	0
211	20240624	151000	263839000	639000	636000	639000	636000	12
212	20240624	150900	256180000	637000	637000	637000	637000	1
213	20240624	150800	255543000	637000	637000	637000	637000	0
214	20240624	150700	255543000	637000	637000	637000	637000	0
215	20240624	150600	255543000	637000	637000	637000	637000	0
216	20240624	150500	255543000	637000	637000	637000	637000	0
217	20240624	150400	255543000	637000	637000	637000	637000	5
218	20240624	150300	252358000	638000	638000	638000	638000	1
219	20240624	150200	251720000	638000	638000	638000	638000	3
220	20240624	150100	249806000	639000	639000	639000	639000	0
221	20240624	150000	249806000	639000	639000	639000	639000	4
222	20240624	145900	247250000	639000	639000	639000	639000	0
223	20240624	145800	247250000	639000	639000	639000	639000	0
224	20240624	145700	247250000	639000	639000	639000	639000	0
225	20240624	145600	247250000	639000	639000	639000	639000	0
226	20240624	145500	247250000	639000	639000	639000	639000	3
227	20240624	145400	245333000	639000	639000	639000	639000	0
228	20240624	145300	245333000	639000	639000	639000	639000	0
229	20240624	145200	245333000	639000	639000	639000	639000	0
230	20240624	145100	245333000	639000	639000	639000	639000	7
231	20240624	145000	240860000	638000	638000	638000	638000	1
232	20240624	144900	240222000	639000	639000	639000	639000	0
233	20240624	144800	240222000	639000	639000	639000	639000	0
234	20240624	144700	240222000	639000	639000	639000	639000	0
235	20240624	144600	240222000	639000	639000	639000	639000	1
236	20240624	144500	239583000	637000	637000	637000	637000	0
237	20240624	144400	239583000	637000	637000	637000	637000	0
238	20240624	144300	239583000	637000	637000	637000	637000	0
239	20240624	144200	239583000	637000	637000	637000	637000	6
240	20240624	144100	235761000	640000	640000	640000	640000	2
241	20240624	144000	234481000	638000	639000	639000	637000	25
242	20240624	143900	218541000	639000	639000	639000	639000	0
243	20240624	143800	218541000	639000	639000	639000	639000	0
244	20240624	143700	218541000	639000	639000	639000	639000	0
245	20240624	143600	218541000	639000	639000	639000	639000	0
246	20240624	143500	218541000	639000	639000	639000	639000	0
247	20240624	143400	218541000	639000	639000	639000	639000	0
248	20240624	143300	218541000	639000	639000	639000	639000	0
249	20240624	143200	218541000	639000	639000	639000	639000	0
250	20240624	143100	218541000	639000	639000	639000	639000	0
251	20240624	143000	218541000	639000	639000	639000	639000	0
252	20240624	142900	218541000	639000	639000	639000	639000	0
253	20240624	142800	218541000	639000	639000	639000	639000	0
254	20240624	142700	218541000	639000	639000	639000	639000	1
255	20240624	142600	217902000	639000	639000	639000	639000	10
256	20240624	142500	211512000	638000	638000	638000	638000	0
257	20240624	142400	211512000	638000	638000	638000	638000	0
258	20240624	142300	211512000	638000	638000	638000	638000	0
259	20240624	142200	211512000	638000	638000	638000	638000	0
260	20240624	142100	211512000	638000	638000	638000	638000	0
261	20240624	142000	211512000	638000	638000	638000	638000	0
262	20240624	141900	211512000	638000	638000	638000	638000	0
263	20240624	141800	211512000	638000	638000	638000	638000	0
264	20240624	141700	211512000	638000	638000	638000	638000	0
265	20240624	141600	211512000	638000	638000	638000	638000	0
266	20240624	141500	211512000	638000	638000	638000	638000	0
267	20240624	141400	211512000	638000	638000	638000	638000	0
268	20240624	141300	211512000	638000	638000	638000	638000	0
269	20240624	141200	211512000	638000	638000	638000	638000	0
270	20240624	141100	211512000	638000	638000	638000	638000	0
271	20240624	141000	211512000	638000	638000	638000	638000	0
272	20240624	140900	211512000	638000	638000	638000	638000	1
273	20240624	140800	210874000	638000	638000	638000	638000	0
274	20240624	140700	210874000	638000	638000	638000	638000	0
275	20240624	140600	210874000	638000	638000	638000	638000	0
276	20240624	140500	210874000	638000	638000	638000	638000	0
277	20240624	140400	210874000	638000	638000	638000	638000	0
278	20240624	140300	210874000	638000	638000	638000	638000	0
279	20240624	140200	210874000	638000	638000	638000	638000	3
280	20240624	140100	208960000	638000	638000	638000	638000	0
281	20240624	140000	208960000	638000	638000	638000	638000	0
282	20240624	135900	208960000	638000	638000	638000	638000	0
283	20240624	135800	208960000	638000	638000	638000	638000	0
284	20240624	135700	208960000	638000	638000	638000	638000	0
285	20240624	135600	208960000	638000	638000	638000	638000	0
286	20240624	135500	208960000	638000	638000	638000	638000	0
287	20240624	135400	208960000	638000	638000	638000	638000	0
288	20240624	135300	208960000	638000	638000	638000	638000	0
289	20240624	135200	208960000	638000	638000	638000	638000	0
290	20240624	135100	208960000	638000	638000	638000	638000	0
291	20240624	135000	208960000	638000	638000	638000	638000	0
292	20240624	134900	208960000	638000	638000	638000	638000	0
293	20240624	134800	208960000	638000	638000	638000	638000	0
294	20240624	134700	208960000	638000	638000	638000	638000	0
295	20240624	134600	208960000	638000	638000	638000	638000	0
296	20240624	134500	208960000	638000	638000	638000	638000	0
297	20240624	134400	208960000	638000	638000	638000	638000	0
298	20240624	134300	208960000	638000	638000	638000	638000	0
299	20240624	134200	208960000	638000	638000	638000	638000	0
300	20240624	134100	208960000	638000	638000	638000	638000	0
301	20240624	134000	208960000	638000	638000	638000	638000	0
302	20240624	133900	208960000	638000	638000	638000	638000	0
303	20240624	133800	208960000	638000	638000	638000	638000	0
304	20240624	133700	208960000	638000	638000	638000	638000	0
305	20240624	133600	208960000	638000	638000	638000	638000	0
306	20240624	133500	208960000	638000	638000	638000	638000	14
307	20240624	133400	200028000	639000	639000	639000	639000	0
308	20240624	133300	200028000	639000	639000	639000	639000	0
309	20240624	133200	200028000	639000	639000	639000	639000	0
310	20240624	133100	200028000	639000	639000	639000	639000	0
311	20240624	133000	200028000	639000	639000	639000	639000	0
312	20240624	132900	200028000	639000	639000	639000	639000	2
313	20240624	132800	198750000	639000	639000	639000	639000	0
314	20240624	132700	198750000	639000	639000	639000	639000	6
315	20240624	132600	194916000	639000	639000	639000	639000	0
316	20240624	132500	194916000	639000	639000	639000	639000	0
317	20240624	132400	194916000	639000	639000	639000	639000	0
318	20240624	132300	194916000	639000	639000	639000	639000	0
319	20240624	132200	194916000	639000	639000	639000	639000	1
320	20240624	132100	194277000	639000	639000	639000	639000	0
321	20240624	132000	194277000	639000	639000	639000	639000	0
322	20240624	131900	194277000	639000	639000	639000	639000	0
323	20240624	131800	194277000	639000	639000	639000	639000	0
324	20240624	131700	194277000	639000	639000	639000	639000	0
325	20240624	131600	194277000	639000	639000	639000	639000	5
326	20240624	131500	191082000	640000	640000	640000	640000	0
327	20240624	131400	191082000	640000	640000	640000	640000	0
328	20240624	131300	191082000	640000	640000	640000	640000	0
329	20240624	131200	191082000	640000	640000	640000	640000	0
330	20240624	131100	191082000	640000	640000	640000	640000	0
331	20240624	131000	191082000	640000	640000	640000	640000	0
332	20240624	130900	191082000	640000	640000	640000	640000	0
333	20240624	130800	191082000	640000	640000	640000	640000	2
334	20240624	130700	189802000	640000	640000	640000	640000	0
335	20240624	130600	189802000	640000	640000	640000	640000	0
336	20240624	130500	189802000	640000	640000	640000	640000	0
337	20240624	130400	189802000	640000	640000	640000	640000	0
338	20240624	130300	189802000	640000	640000	640000	640000	0
339	20240624	130200	189802000	640000	640000	640000	640000	0
340	20240624	130100	189802000	640000	640000	640000	640000	0
341	20240624	130000	189802000	640000	640000	640000	640000	2
342	20240624	125900	188522000	640000	640000	640000	640000	0
343	20240624	125800	188522000	640000	640000	640000	640000	0
344	20240624	125700	188522000	640000	640000	640000	640000	1
345	20240624	125600	187882000	640000	640000	640000	640000	0
346	20240624	125500	187882000	640000	640000	640000	640000	1
347	20240624	125400	187242000	640000	640000	640000	640000	0
348	20240624	125300	187242000	640000	640000	640000	640000	0
349	20240624	125200	187242000	640000	640000	640000	640000	1
350	20240624	125100	186602000	640000	640000	640000	640000	0
351	20240624	125000	186602000	640000	640000	640000	640000	0
352	20240624	124900	186602000	640000	640000	640000	640000	7
353	20240624	124800	182122000	640000	640000	640000	640000	0
354	20240624	124700	182122000	640000	640000	640000	640000	0
355	20240624	124600	182122000	640000	640000	640000	640000	0
356	20240624	124500	182122000	640000	640000	640000	640000	0
357	20240624	124400	182122000	640000	640000	640000	640000	0
358	20240624	124300	182122000	640000	640000	640000	640000	0
359	20240624	124200	182122000	640000	640000	640000	640000	1
360	20240624	124100	181482000	640000	640000	640000	640000	0
361	20240624	124000	181482000	640000	640000	640000	640000	0
362	20240624	123900	181482000	640000	640000	640000	640000	0
363	20240624	123800	181482000	640000	640000	640000	640000	0
364	20240624	123700	181482000	640000	640000	640000	640000	0
365	20240624	123600	181482000	640000	640000	640000	640000	0
366	20240624	123500	181482000	640000	640000	640000	640000	2
367	20240624	123400	180202000	639000	639000	639000	639000	0
368	20240624	123300	180202000	639000	639000	639000	639000	0
369	20240624	123200	180202000	639000	639000	639000	639000	1
370	20240624	123100	179563000	639000	641000	641000	639000	18
371	20240624	123000	168054000	641000	641000	641000	641000	0
372	20240624	122900	168054000	641000	641000	641000	641000	0
373	20240624	122800	168054000	641000	641000	641000	641000	0
374	20240624	122700	168054000	641000	641000	641000	641000	0
375	20240624	122600	168054000	641000	641000	641000	641000	0
376	20240624	122500	168054000	641000	641000	641000	641000	0
377	20240624	122400	168054000	641000	641000	641000	641000	0
378	20240624	122300	168054000	641000	641000	641000	641000	0
379	20240624	122200	168054000	641000	641000	641000	641000	0
380	20240624	122100	168054000	641000	641000	641000	641000	0
381	20240624	122000	168054000	641000	641000	641000	641000	0
382	20240624	121900	168054000	641000	641000	641000	641000	0
383	20240624	121800	168054000	641000	641000	641000	641000	0
384	20240624	121700	168054000	641000	641000	641000	641000	0
385	20240624	121600	168054000	641000	641000	641000	641000	1
386	20240624	121500	167413000	640000	640000	640000	640000	0
387	20240624	121400	167413000	640000	640000	640000	640000	0
388	20240624	121300	167413000	640000	640000	640000	640000	0
389	20240624	121200	167413000	640000	640000	640000	640000	0
390	20240624	121100	167413000	640000	640000	640000	640000	10
391	20240624	121000	161013000	641000	641000	641000	641000	0
392	20240624	120900	161013000	641000	641000	641000	641000	0
393	20240624	120800	161013000	641000	641000	641000	641000	0
394	20240624	120700	161013000	641000	641000	641000	641000	0
395	20240624	120600	161013000	641000	641000	641000	641000	0
396	20240624	120500	161013000	641000	641000	641000	641000	0
397	20240624	120400	161013000	641000	641000	641000	641000	2
398	20240624	120300	159731000	640000	640000	640000	640000	0
399	20240624	120200	159731000	640000	640000	640000	640000	0
400	20240624	120100	159731000	640000	640000	640000	640000	0
401	20240624	120000	159731000	640000	640000	640000	640000	0
402	20240624	115900	159731000	640000	640000	640000	640000	0
403	20240624	115800	159731000	640000	640000	640000	640000	0
404	20240624	115700	159731000	640000	640000	640000	640000	0
405	20240624	115600	159731000	640000	640000	640000	640000	0
406	20240624	115500	159731000	640000	640000	640000	640000	0
407	20240624	115400	159731000	640000	640000	640000	640000	0
408	20240624	115300	159731000	640000	640000	640000	640000	0
409	20240624	115200	159731000	640000	640000	640000	640000	0
410	20240624	115100	159731000	640000	640000	640000	640000	0
411	20240624	115000	159731000	640000	640000	640000	640000	0
412	20240624	114900	159731000	640000	640000	640000	640000	0
413	20240624	114800	159731000	640000	641000	641000	640000	10
414	20240624	114700	153328000	641000	641000	641000	641000	0
415	20240624	114600	153328000	641000	641000	641000	641000	0
416	20240624	114500	153328000	641000	641000	641000	641000	0
417	20240624	114400	153328000	641000	641000	641000	641000	0
418	20240624	114300	153328000	641000	641000	641000	641000	0
419	20240624	114200	153328000	641000	641000	641000	641000	0
420	20240624	114100	153328000	641000	641000	641000	641000	0
421	20240624	114000	153328000	641000	641000	641000	641000	0
422	20240624	113900	153328000	641000	641000	641000	641000	0
423	20240624	113800	153328000	641000	641000	641000	641000	5
424	20240624	113700	150123000	641000	641000	641000	641000	1
425	20240624	113600	149482000	641000	641000	641000	641000	0
426	20240624	113500	149482000	641000	641000	641000	641000	0
427	20240624	113400	149482000	641000	641000	641000	641000	0
428	20240624	113300	149482000	641000	641000	641000	641000	0
429	20240624	113200	149482000	641000	641000	641000	641000	0
430	20240624	113100	149482000	641000	641000	641000	641000	0
431	20240624	113000	149482000	641000	641000	641000	641000	0
432	20240624	112900	149482000	641000	641000	641000	641000	0
433	20240624	112800	149482000	641000	641000	641000	641000	0
434	20240624	112700	149482000	641000	641000	641000	641000	5
435	20240624	112600	146277000	641000	641000	641000	641000	0
436	20240624	112500	146277000	641000	641000	641000	641000	0
437	20240624	112400	146277000	641000	641000	641000	641000	0
438	20240624	112300	146277000	641000	641000	641000	641000	0
439	20240624	112200	146277000	641000	641000	641000	641000	0
440	20240624	112100	146277000	641000	641000	641000	641000	0
441	20240624	112000	146277000	641000	641000	641000	641000	0
442	20240624	111900	146277000	641000	641000	641000	641000	0
443	20240624	111800	146277000	641000	641000	641000	641000	0
444	20240624	111700	146277000	641000	641000	641000	641000	0
445	20240624	111600	146277000	641000	641000	641000	641000	0
446	20240624	111500	146277000	641000	641000	641000	641000	11
447	20240624	111400	139226000	642000	642000	642000	642000	0
448	20240624	111300	139226000	642000	642000	642000	642000	0
449	20240624	111200	139226000	642000	642000	642000	642000	0
450	20240624	111100	139226000	642000	642000	642000	642000	0
451	20240624	111000	139226000	642000	642000	642000	642000	0
452	20240624	110900	139226000	642000	642000	642000	642000	0
453	20240624	110800	139226000	642000	642000	642000	642000	0
454	20240624	110700	139226000	642000	642000	642000	642000	0
455	20240624	110600	139226000	642000	642000	642000	642000	0
456	20240624	110500	139226000	642000	642000	642000	642000	0
457	20240624	110400	139226000	642000	642000	642000	642000	0
458	20240624	110300	139226000	642000	642000	642000	642000	0
459	20240624	110200	139226000	642000	642000	642000	642000	0
460	20240624	110100	139226000	642000	642000	642000	642000	0
461	20240624	110000	139226000	642000	642000	642000	642000	3
462	20240624	105900	137300000	642000	642000	642000	642000	0
463	20240624	105800	137300000	642000	642000	642000	642000	0
464	20240624	105700	137300000	642000	642000	642000	642000	0
465	20240624	105600	137300000	642000	642000	642000	642000	0
466	20240624	105500	137300000	642000	642000	642000	642000	0
467	20240624	105400	137300000	642000	642000	642000	642000	0
468	20240624	105300	137300000	642000	642000	642000	642000	0
469	20240624	105200	137300000	642000	642000	642000	642000	0
470	20240624	105100	137300000	642000	642000	642000	642000	0
471	20240624	105000	137300000	642000	642000	642000	642000	0
472	20240624	104900	137300000	642000	642000	642000	642000	0
473	20240624	104800	137300000	642000	642000	642000	642000	0
474	20240624	104700	137300000	642000	642000	642000	642000	0
475	20240624	104600	137300000	642000	642000	642000	642000	0
476	20240624	104500	137300000	642000	642000	642000	642000	0
477	20240624	104400	137300000	642000	642000	642000	642000	0
478	20240624	104300	137300000	642000	642000	642000	642000	0
479	20240624	104200	137300000	642000	642000	642000	642000	0
480	20240624	104100	137300000	642000	642000	642000	642000	0
481	20240624	104000	137300000	642000	642000	642000	642000	0
482	20240624	103900	137300000	642000	642000	642000	642000	0
483	20240624	103800	137300000	642000	642000	642000	642000	4
484	20240624	103700	134732000	642000	642000	642000	642000	15
485	20240624	103600	125102000	642000	642000	642000	642000	0
486	20240624	103500	125102000	642000	642000	642000	642000	0
487	20240624	103400	125102000	642000	642000	642000	642000	0
488	20240624	103300	125102000	642000	642000	642000	642000	1
489	20240624	103200	124460000	641000	641000	641000	641000	0
490	20240624	103100	124460000	641000	641000	641000	641000	9
491	20240624	103000	118691000	642000	642000	642000	642000	0
492	20240624	102900	118691000	642000	642000	642000	642000	0
493	20240624	102800	118691000	642000	642000	642000	642000	0
494	20240624	102700	118691000	642000	642000	642000	642000	0
495	20240624	102600	118691000	642000	642000	642000	642000	0
496	20240624	102500	118691000	642000	642000	642000	642000	0
497	20240624	102400	118691000	642000	642000	642000	642000	0
498	20240624	102300	118691000	642000	641000	642000	641000	13
499	20240624	102200	110346000	641000	641000	641000	641000	1
500	20240624	102100	109705000	641000	642000	642000	641000	20
501	20240624	102000	96868000	643000	643000	643000	643000	0
502	20240624	101900	96868000	643000	643000	643000	643000	0
503	20240624	101800	96868000	643000	643000	643000	643000	0
504	20240624	101700	96868000	643000	643000	643000	643000	0
505	20240624	101600	96868000	643000	643000	643000	643000	0
506	20240624	101500	96868000	643000	644000	644000	643000	31
507	20240624	101400	76915000	645000	645000	645000	645000	0
508	20240624	101300	76915000	645000	645000	645000	645000	0
509	20240624	101200	76915000	645000	645000	645000	645000	0
510	20240624	101100	76915000	645000	645000	645000	645000	0
511	20240624	101000	76915000	645000	645000	645000	645000	2
512	20240624	100900	75625000	645000	645000	645000	644000	11
513	20240624	100800	68536000	644000	644000	644000	644000	0
514	20240624	100700	68536000	644000	644000	644000	644000	0
515	20240624	100600	68536000	644000	644000	644000	644000	1
516	20240624	100500	67892000	645000	645000	645000	645000	0
517	20240624	100400	67892000	645000	645000	645000	645000	9
518	20240624	100300	62087000	647000	647000	647000	647000	0
519	20240624	100200	62087000	647000	647000	647000	647000	0
520	20240624	100100	62087000	647000	647000	647000	647000	0
521	20240624	100000	62087000	647000	647000	647000	647000	1
522	20240624	095900	61440000	646000	646000	646000	646000	0
523	20240624	095800	61440000	646000	646000	646000	646000	0
524	20240624	095700	61440000	646000	646000	646000	646000	0
525	20240624	095600	61440000	646000	646000	646000	646000	0
526	20240624	095500	61440000	646000	646000	646000	646000	0
527	20240624	095400	61440000	646000	646000	646000	646000	0
528	20240624	095300	61440000	646000	646000	646000	646000	0
529	20240624	095200	61440000	646000	646000	646000	646000	0
530	20240624	095100	61440000	646000	646000	646000	646000	0
531	20240624	095000	61440000	646000	646000	646000	646000	0
532	20240624	094900	61440000	646000	646000	646000	646000	3
533	20240624	094800	59502000	646000	646000	646000	646000	1
534	20240624	094700	58856000	648000	648000	648000	648000	0
535	20240624	094600	58856000	648000	648000	648000	648000	0
536	20240624	094500	58856000	648000	648000	648000	648000	0
537	20240624	094400	58856000	648000	648000	648000	648000	0
538	20240624	094300	58856000	648000	648000	648000	648000	2
539	20240624	094200	57560000	648000	648000	648000	648000	0
540	20240624	094100	57560000	648000	648000	648000	648000	0
541	20240624	094000	57560000	648000	648000	648000	648000	0
542	20240624	093900	57560000	648000	648000	648000	648000	0
543	20240624	093800	57560000	648000	648000	648000	648000	0
544	20240624	093700	57560000	648000	648000	648000	648000	1
545	20240624	093600	56912000	648000	648000	648000	648000	0
546	20240624	093500	56912000	648000	648000	648000	648000	0
547	20240624	093400	56912000	648000	648000	648000	648000	0
548	20240624	093300	56912000	648000	648000	648000	648000	0
549	20240624	093200	56912000	648000	648000	648000	648000	2
550	20240624	093100	55616000	648000	648000	648000	648000	1
551	20240624	093000	54968000	646000	646000	646000	646000	0
552	20240624	092900	54968000	646000	646000	646000	646000	0
553	20240624	092800	54968000	646000	646000	646000	646000	1
554	20240624	092700	54322000	648000	648000	648000	648000	0
555	20240624	092600	54322000	648000	648000	648000	648000	1
556	20240624	092500	53674000	648000	648000	648000	648000	0
557	20240624	092400	53674000	648000	648000	648000	648000	0
558	20240624	092300	53674000	648000	648000	648000	648000	0
559	20240624	092200	53674000	648000	648000	648000	648000	1
560	20240624	092100	53026000	645000	645000	645000	645000	3
561	20240624	092000	51091000	646000	646000	646000	646000	0
562	20240624	091900	51091000	646000	646000	646000	646000	0
563	20240624	091800	51091000	646000	648000	648000	646000	3
564	20240624	091700	49151000	648000	646000	648000	646000	6
565	20240624	091600	45273000	648000	648000	648000	648000	1
566	20240624	091500	44625000	647000	647000	647000	647000	1
567	20240624	091400	43978000	646000	646000	646000	646000	14
568	20240624	091300	34934000	646000	646000	646000	646000	4
569	20240624	091200	32350000	646000	646000	646000	646000	4
570	20240624	091100	29766000	646000	646000	646000	646000	1
571	20240624	091000	29120000	645000	645000	645000	645000	1
572	20240624	090900	28475000	644000	645000	645000	644000	11
573	20240624	090800	21382000	646000	645000	646000	645000	4
574	20240624	090700	18801000	646000	646000	646000	646000	0
575	20240624	090600	18801000	646000	647000	647000	646000	6
576	20240624	090500	14923000	647000	647000	647000	647000	0
577	20240624	090400	14923000	647000	647000	647000	647000	4
578	20240624	090300	12335000	647000	647000	647000	647000	0
579	20240624	090200	12335000	647000	648000	648000	647000	7
580	20240624	090100	7802000	650000	650000	650000	650000	7
581	20240624	090000	3252000	650000	651000	651000	650000	5