KissMeData/032750/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	191500	37391520	4840	4840	4840	4840	1543
3	20240624	191400	37391520	4840	4840	4840	4840	0
4	20240624	191300	37391520	4840	4840	4840	4840	0
5	20240624	191200	37391520	4840	4840	4840	4840	0
6	20240624	191100	37391520	4840	4840	4840	4840	0
7	20240624	191000	37391520	4840	4840	4840	4840	0
8	20240624	190900	37391520	4840	4840	4840	4840	0
9	20240624	190800	37391520	4840	4840	4840	4840	0
10	20240624	190700	37391520	4840	4840	4840	4840	0
11	20240624	190600	37391520	4840	4840	4840	4840	0
12	20240624	190500	37391520	4840	4840	4840	4840	0
13	20240624	190400	37391520	4840	4840	4840	4840	0
14	20240624	190300	37391520	4840	4840	4840	4840	0
15	20240624	190200	37391520	4840	4840	4840	4840	0
16	20240624	190100	37391520	4840	4840	4840	4840	0
17	20240624	190000	37391520	4840	4840	4840	4840	0
18	20240624	185900	37391520	4840	4840	4840	4840	0
19	20240624	185800	37391520	4840	4840	4840	4840	0
20	20240624	185700	37391520	4840	4840	4840	4840	0
21	20240624	185600	37391520	4840	4840	4840	4840	0
22	20240624	185500	37391520	4840	4840	4840	4840	0
23	20240624	185400	37391520	4840	4840	4840	4840	0
24	20240624	185300	37391520	4840	4840	4840	4840	0
25	20240624	185200	37391520	4840	4840	4840	4840	0
26	20240624	185100	37391520	4840	4840	4840	4840	0
27	20240624	185000	37391520	4840	4840	4840	4840	0
28	20240624	184900	37391520	4840	4840	4840	4840	0
29	20240624	184800	37391520	4840	4840	4840	4840	0
30	20240624	184700	37391520	4840	4840	4840	4840	0
31	20240624	184600	37391520	4840	4840	4840	4840	0
32	20240624	184500	37391520	4840	4840	4840	4840	1543
33	20240624	184400	37391520	4840	4840	4840	4840	0
34	20240624	184300	37391520	4840	4840	4840	4840	0
35	20240624	184200	37391520	4840	4840	4840	4840	0
36	20240624	184100	37391520	4840	4840	4840	4840	0
37	20240624	184000	37391520	4840	4840	4840	4840	0
38	20240624	183900	37391520	4840	4840	4840	4840	0
39	20240624	183800	37391520	4840	4840	4840	4840	0
40	20240624	183700	37391520	4840	4840	4840	4840	0
41	20240624	183600	37391520	4840	4840	4840	4840	0
42	20240624	183500	37391520	4840	4840	4840	4840	0
43	20240624	183400	37391520	4840	4840	4840	4840	0
44	20240624	183300	37391520	4840	4840	4840	4840	0
45	20240624	183200	37391520	4840	4840	4840	4840	0
46	20240624	183100	37391520	4840	4840	4840	4840	0
47	20240624	183000	37391520	4840	4840	4840	4840	0
48	20240624	182900	37391520	4840	4840	4840	4840	0
49	20240624	182800	37391520	4840	4840	4840	4840	0
50	20240624	182700	37391520	4840	4840	4840	4840	0
51	20240624	182600	37391520	4840	4840	4840	4840	0
52	20240624	182500	37391520	4840	4840	4840	4840	0
53	20240624	182400	37391520	4840	4840	4840	4840	0
54	20240624	182300	37391520	4840	4840	4840	4840	0
55	20240624	182200	37391520	4840	4840	4840	4840	0
56	20240624	182100	37391520	4840	4840	4840	4840	0
57	20240624	182000	37391520	4840	4840	4840	4840	0
58	20240624	181900	37391520	4840	4840	4840	4840	0
59	20240624	181800	37391520	4840	4840	4840	4840	0
60	20240624	181700	37391520	4840	4840	4840	4840	0
61	20240624	181600	37391520	4840	4840	4840	4840	0
62	20240624	181500	37391520	4840	4840	4840	4840	1543
63	20240624	181400	37391520	4840	4840	4840	4840	0
64	20240624	181300	37391520	4840	4840	4840	4840	0
65	20240624	181200	37391520	4840	4840	4840	4840	0
66	20240624	181100	37391520	4840	4840	4840	4840	0
67	20240624	181000	37391520	4840	4840	4840	4840	0
68	20240624	180900	37391520	4840	4840	4840	4840	0
69	20240624	180800	37391520	4840	4840	4840	4840	0
70	20240624	180700	37391520	4840	4840	4840	4840	0
71	20240624	180600	37391520	4840	4840	4840	4840	0
72	20240624	180500	37391520	4840	4840	4840	4840	0
73	20240624	180400	37391520	4840	4840	4840	4840	0
74	20240624	180300	37391520	4840	4840	4840	4840	0
75	20240624	180200	37391520	4840	4840	4840	4840	0
76	20240624	180100	37391520	4840	4840	4840	4840	0
77	20240624	180000	37391520	4840	4840	4840	4840	0
78	20240624	175900	37391520	4840	4840	4840	4840	0
79	20240624	175800	37391520	4840	4840	4840	4840	0
80	20240624	175700	37391520	4840	4840	4840	4840	0
81	20240624	175600	37391520	4840	4840	4840	4840	0
82	20240624	175500	37391520	4840	4840	4840	4840	0
83	20240624	175400	37391520	4840	4840	4840	4840	0
84	20240624	175300	37391520	4840	4840	4840	4840	0
85	20240624	175200	37391520	4840	4840	4840	4840	0
86	20240624	175100	37391520	4840	4840	4840	4840	0
87	20240624	175000	37391520	4840	4840	4840	4840	0
88	20240624	174900	37391520	4840	4840	4840	4840	0
89	20240624	174800	37391520	4840	4840	4840	4840	0
90	20240624	174700	37391520	4840	4840	4840	4840	0
91	20240624	174600	37391520	4840	4840	4840	4840	0
92	20240624	174500	37391520	4840	4840	4840	4840	1543
93	20240624	174400	37391520	4840	4840	4840	4840	0
94	20240624	174300	37391520	4840	4840	4840	4840	0
95	20240624	174200	37391520	4840	4840	4840	4840	0
96	20240624	174100	37391520	4840	4840	4840	4840	0
97	20240624	174000	37391520	4840	4840	4840	4840	0
98	20240624	173900	37391520	4840	4840	4840	4840	0
99	20240624	173800	37391520	4840	4840	4840	4840	0
100	20240624	173700	37391520	4840	4840	4840	4840	0
101	20240624	173600	37391520	4840	4840	4840	4840	0
102	20240624	173500	37391520	4840	4840	4840	4840	0
103	20240624	173400	37391520	4840	4840	4840	4840	0
104	20240624	173300	37391520	4840	4840	4840	4840	0
105	20240624	173200	37391520	4840	4840	4840	4840	0
106	20240624	173100	37391520	4840	4840	4840	4840	0
107	20240624	173000	37391520	4840	4840	4840	4840	0
108	20240624	172900	37391520	4840	4840	4840	4840	0
109	20240624	172800	37391520	4840	4840	4840	4840	0
110	20240624	172700	37391520	4840	4840	4840	4840	0
111	20240624	172600	37391520	4840	4840	4840	4840	0
112	20240624	172500	37391520	4840	4840	4840	4840	0
113	20240624	172400	37391520	4840	4840	4840	4840	0
114	20240624	172300	37391520	4840	4840	4840	4840	0
115	20240624	172200	37391520	4840	4840	4840	4840	0
116	20240624	172100	37391520	4840	4840	4840	4840	0
117	20240624	172000	37391520	4840	4840	4840	4840	0
118	20240624	171900	37391520	4840	4840	4840	4840	0
119	20240624	171800	37391520	4840	4840	4840	4840	0
120	20240624	171700	37391520	4840	4840	4840	4840	0
121	20240624	171600	37391520	4840	4840	4840	4840	0
122	20240624	171500	37391520	4840	4840	4840	4840	1543
123	20240624	171400	37391520	4840	4840	4840	4840	0
124	20240624	171300	37391520	4840	4840	4840	4840	0
125	20240624	171200	37391520	4840	4840	4840	4840	0
126	20240624	171100	37391520	4840	4840	4840	4840	0
127	20240624	171000	37391520	4840	4840	4840	4840	0
128	20240624	170900	37391520	4840	4840	4840	4840	0
129	20240624	170800	37391520	4840	4840	4840	4840	0
130	20240624	170700	37391520	4840	4840	4840	4840	0
131	20240624	170600	37391520	4840	4840	4840	4840	0
132	20240624	170500	37391520	4840	4840	4840	4840	0
133	20240624	170400	37391520	4840	4840	4840	4840	0
134	20240624	170300	37391520	4840	4840	4840	4840	0
135	20240624	170200	37391520	4840	4840	4840	4840	0
136	20240624	170100	37391520	4840	4840	4840	4840	0
137	20240624	170000	37391520	4840	4840	4840	4840	0
138	20240624	165900	37391520	4840	4840	4840	4840	0
139	20240624	165800	37391520	4840	4840	4840	4840	0
140	20240624	165700	37391520	4840	4840	4840	4840	0
141	20240624	165600	37391520	4840	4840	4840	4840	0
142	20240624	165500	37391520	4840	4840	4840	4840	0
143	20240624	165400	37391520	4840	4840	4840	4840	0
144	20240624	165300	37391520	4840	4840	4840	4840	0
145	20240624	165200	37391520	4840	4840	4840	4840	0
146	20240624	165100	37391520	4840	4840	4840	4840	0
147	20240624	165000	37391520	4840	4840	4840	4840	0
148	20240624	164900	37391520	4840	4840	4840	4840	0
149	20240624	164800	37391520	4840	4840	4840	4840	0
150	20240624	164700	37391520	4840	4840	4840	4840	0
151	20240624	164600	37391520	4840	4840	4840	4840	0
152	20240624	164500	37391520	4840	4840	4840	4840	1543
153	20240624	164400	37391520	4840	4840	4840	4840	0
154	20240624	164300	37391520	4840	4840	4840	4840	0
155	20240624	164200	37391520	4840	4840	4840	4840	0
156	20240624	164100	37391520	4840	4840	4840	4840	0
157	20240624	164000	37391520	4840	4840	4840	4840	0
158	20240624	163900	37391520	4840	4840	4840	4840	0
159	20240624	163800	37391520	4840	4840	4840	4840	0
160	20240624	163700	37391520	4840	4840	4840	4840	0
161	20240624	163600	37391520	4840	4840	4840	4840	0
162	20240624	163500	37391520	4840	4840	4840	4840	0
163	20240624	163400	37391520	4840	4840	4840	4840	0
164	20240624	163300	37391520	4840	4840	4840	4840	0
165	20240624	163200	37391520	4840	4840	4840	4840	0
166	20240624	163100	37391520	4840	4840	4840	4840	0
167	20240624	163000	37391520	4840	4840	4840	4840	0
168	20240624	162900	37391520	4840	4840	4840	4840	0
169	20240624	162800	37391520	4840	4840	4840	4840	0
170	20240624	162700	37391520	4840	4840	4840	4840	0
171	20240624	162600	37391520	4840	4840	4840	4840	0
172	20240624	162500	37391520	4840	4840	4840	4840	0
173	20240624	162400	37391520	4840	4840	4840	4840	0
174	20240624	162300	37391520	4840	4840	4840	4840	0
175	20240624	162200	37391520	4840	4840	4840	4840	0
176	20240624	162100	37391520	4840	4840	4840	4840	0
177	20240624	162000	37391520	4840	4840	4840	4840	0
178	20240624	161900	37391520	4840	4840	4840	4840	0
179	20240624	161800	37391520	4840	4840	4840	4840	0
180	20240624	161700	37391520	4840	4840	4840	4840	0
181	20240624	161600	37391520	4840	4840	4840	4840	0
182	20240624	161500	37391520	4840	4840	4840	4840	1543
183	20240624	161400	37391520	4840	4840	4840	4840	0
184	20240624	161300	37391520	4840	4840	4840	4840	0
185	20240624	161200	37391520	4840	4840	4840	4840	0
186	20240624	161100	37391520	4840	4840	4840	4840	0
187	20240624	161000	37391520	4840	4840	4840	4840	0
188	20240624	160900	37391520	4840	4840	4840	4840	0
189	20240624	160800	37391520	4840	4840	4840	4840	0
190	20240624	160700	37391520	4840	4840	4840	4840	0
191	20240624	160600	37391520	4840	4840	4840	4840	0
192	20240624	160500	37391520	4840	4840	4840	4840	0
193	20240624	160400	37391520	4840	4840	4840	4840	0
194	20240624	160300	37391520	4840	4840	4840	4840	0
195	20240624	160200	37391520	4840	4840	4840	4840	0
196	20240624	160100	37391520	4840	4840	4840	4840	0
197	20240624	160000	37391520	4840	4840	4840	4840	0
198	20240624	155900	37391520	4840	4840	4840	4840	0
199	20240624	155800	37391520	4840	4840	4840	4840	0
200	20240624	155700	37391520	4840	4840	4840	4840	0
201	20240624	155600	37391520	4840	4840	4840	4840	0
202	20240624	155500	37391520	4840	4840	4840	4840	0
203	20240624	155400	37391520	4840	4840	4840	4840	0
204	20240624	155300	37391520	4840	4840	4840	4840	0
205	20240624	155200	37391520	4840	4840	4840	4840	0
206	20240624	155100	37391520	4840	4840	4840	4840	0
207	20240624	155000	37391520	4840	4840	4840	4840	0
208	20240624	154900	37391520	4840	4840	4840	4840	0
209	20240624	154800	37391520	4840	4840	4840	4840	0
210	20240624	154700	37391520	4840	4840	4840	4840	0
211	20240624	154600	37391520	4840	4840	4840	4840	0
212	20240624	154500	37391520	4840	4840	4840	4840	1543
213	20240624	154400	37391520	4840	4840	4840	4840	0
214	20240624	154300	37391520	4840	4840	4840	4840	0
215	20240624	154200	37391520	4840	4840	4840	4840	0
216	20240624	154100	37391520	4840	4840	4840	4840	0
217	20240624	154000	37391520	4840	4840	4840	4840	0
218	20240624	153900	37391520	4840	4840	4840	4840	0
219	20240624	153800	37391520	4840	4840	4840	4840	0
220	20240624	153700	37391520	4840	4840	4840	4840	0
221	20240624	153600	37391520	4840	4840	4840	4840	0
222	20240624	153500	37391520	4840	4840	4840	4840	0
223	20240624	153400	37391520	4840	4840	4840	4840	0
224	20240624	153300	37391520	4840	4840	4840	4840	0
225	20240624	153200	37391520	4840	4840	4840	4840	0
226	20240624	153100	37391520	4840	4840	4840	4840	0
227	20240624	153000	37391520	4840	4840	4840	4840	1543
228	20240624	152900	29923400	4805	4805	4805	4805	0
229	20240624	152800	29923400	4805	4805	4805	4805	0
230	20240624	152700	29923400	4805	4805	4805	4805	0
231	20240624	152600	29923400	4805	4805	4805	4805	0
232	20240624	152500	29923400	4805	4805	4805	4805	0
233	20240624	152400	29923400	4805	4805	4805	4805	0
234	20240624	152300	29923400	4805	4805	4805	4805	0
235	20240624	152200	29923400	4805	4805	4805	4805	0
236	20240624	152100	29923400	4805	4805	4805	4805	0
237	20240624	152000	29923400	4805	4805	4805	4805	0
238	20240624	151900	29923400	4805	4770	4805	4770	2000
239	20240624	151800	20349910	4775	4775	4775	4775	0
240	20240624	151700	20349910	4775	4775	4775	4740	511
241	20240624	151600	17925480	4750	4770	4775	4750	211
242	20240624	151500	16919990	4775	4775	4775	4775	0
243	20240624	151400	16919990	4775	4775	4775	4775	0
244	20240624	151300	16919990	4775	4775	4775	4775	0
245	20240624	151200	16919990	4775	4775	4775	4775	0
246	20240624	151100	16919990	4775	4770	4775	4770	150
247	20240624	151000	16204410	4770	4770	4770	4770	0
248	20240624	150900	16204410	4770	4770	4770	4770	0
249	20240624	150800	16204410	4770	4770	4770	4770	0
250	20240624	150700	16204410	4770	4770	4770	4770	0
251	20240624	150600	16204410	4770	4770	4770	4770	0
252	20240624	150500	16204410	4770	4770	4770	4770	0
253	20240624	150400	16204410	4770	4770	4770	4770	6
254	20240624	150300	16175790	4750	4750	4750	4750	0
255	20240624	150200	16175790	4750	4750	4750	4750	0
256	20240624	150100	16175790	4750	4750	4750	4750	0
257	20240624	150000	16175790	4750	4750	4750	4750	0
258	20240624	145900	16175790	4750	4750	4750	4750	0
259	20240624	145800	16175790	4750	4750	4750	4750	0
260	20240624	145700	16175790	4750	4750	4750	4750	6
261	20240624	145600	16147290	4745	4745	4745	4745	0
262	20240624	145500	16147290	4745	4745	4745	4745	0
263	20240624	145400	16147290	4745	4745	4745	4745	0
264	20240624	145300	16147290	4745	4745	4745	4745	0
265	20240624	145200	16147290	4745	4745	4745	4745	0
266	20240624	145100	16147290	4745	4745	4745	4745	0
267	20240624	145000	16147290	4745	4745	4745	4745	0
268	20240624	144900	16147290	4745	4745	4745	4745	0
269	20240624	144800	16147290	4745	4745	4745	4745	0
270	20240624	144700	16147290	4745	4745	4745	4745	0
271	20240624	144600	16147290	4745	4745	4745	4745	0
272	20240624	144500	16147290	4745	4745	4745	4745	0
273	20240624	144400	16147290	4745	4745	4745	4745	0
274	20240624	144300	16147290	4745	4745	4745	4745	0
275	20240624	144200	16147290	4745	4745	4745	4745	0
276	20240624	144100	16147290	4745	4755	4755	4745	200
277	20240624	144000	15197815	4775	4775	4775	4775	0
278	20240624	143900	15197815	4775	4775	4775	4775	0
279	20240624	143800	15197815	4775	4775	4775	4775	0
280	20240624	143700	15197815	4775	4775	4775	4775	0
281	20240624	143600	15197815	4775	4775	4775	4775	0
282	20240624	143500	15197815	4775	4770	4775	4770	10
283	20240624	143400	15150090	4770	4770	4770	4770	0
284	20240624	143300	15150090	4770	4770	4770	4770	0
285	20240624	143200	15150090	4770	4770	4770	4770	10
286	20240624	143100	15102390	4770	4770	4770	4770	1
287	20240624	143000	15097620	4750	4750	4750	4750	1
288	20240624	142900	15092870	4770	4770	4770	4770	0
289	20240624	142800	15092870	4770	4770	4770	4770	0
290	20240624	142700	15092870	4770	4770	4770	4770	0
291	20240624	142600	15092870	4770	4770	4770	4770	1
292	20240624	142500	15088100	4770	4770	4770	4770	0
293	20240624	142400	15088100	4770	4770	4770	4770	0
294	20240624	142300	15088100	4770	4770	4770	4770	0
295	20240624	142200	15088100	4770	4770	4770	4770	0
296	20240624	142100	15088100	4770	4770	4770	4770	0
297	20240624	142000	15088100	4770	4770	4770	4770	0
298	20240624	141900	15088100	4770	4770	4770	4770	0
299	20240624	141800	15088100	4770	4770	4770	4770	0
300	20240624	141700	15088100	4770	4770	4770	4770	0
301	20240624	141600	15088100	4770	4770	4770	4770	0
302	20240624	141500	15088100	4770	4770	4770	4770	0
303	20240624	141400	15088100	4770	4770	4770	4770	0
304	20240624	141300	15088100	4770	4770	4770	4770	0
305	20240624	141200	15088100	4770	4770	4770	4770	0
306	20240624	141100	15088100	4770	4770	4770	4770	5
307	20240624	141000	15064250	4770	4770	4770	4770	0
308	20240624	140900	15064250	4770	4770	4770	4770	1
309	20240624	140800	15059480	4770	4770	4770	4770	1
310	20240624	140700	15054710	4770	4770	4770	4770	0
311	20240624	140600	15054710	4770	4770	4770	4770	0
312	20240624	140500	15054710	4770	4770	4770	4770	0
313	20240624	140400	15054710	4770	4770	4770	4770	1
314	20240624	140300	15049940	4770	4770	4770	4770	0
315	20240624	140200	15049940	4770	4770	4770	4770	0
316	20240624	140100	15049940	4770	4770	4770	4770	0
317	20240624	140000	15049940	4770	4770	4770	4770	0
318	20240624	135900	15049940	4770	4765	4770	4765	8
319	20240624	135800	15011795	4765	4765	4765	4765	7
320	20240624	135700	14978440	4765	4765	4765	4765	0
321	20240624	135600	14978440	4765	4765	4765	4765	0
322	20240624	135500	14978440	4765	4765	4765	4765	1
323	20240624	135400	14973675	4750	4750	4750	4750	0
324	20240624	135300	14973675	4750	4750	4750	4750	0
325	20240624	135200	14973675	4750	4750	4750	4750	0
326	20240624	135100	14973675	4750	4750	4750	4750	0
327	20240624	135000	14973675	4750	4750	4750	4750	0
328	20240624	134900	14973675	4750	4750	4750	4750	0
329	20240624	134800	14973675	4750	4750	4750	4750	0
330	20240624	134700	14973675	4750	4750	4750	4750	14
331	20240624	134600	14907175	4750	4750	4750	4750	0
332	20240624	134500	14907175	4750	4750	4750	4750	30
333	20240624	134400	14764675	4750	4750	4750	4750	0
334	20240624	134300	14764675	4750	4750	4750	4750	0
335	20240624	134200	14764675	4750	4750	4750	4750	0
336	20240624	134100	14764675	4750	4750	4750	4750	0
337	20240624	134000	14764675	4750	4750	4750	4750	0
338	20240624	133900	14764675	4750	4750	4750	4750	0
339	20240624	133800	14764675	4750	4750	4750	4750	0
340	20240624	133700	14764675	4750	4750	4750	4750	387
341	20240624	133600	12926425	4775	4775	4775	4775	0
342	20240624	133500	12926425	4775	4775	4775	4775	0
343	20240624	133400	12926425	4775	4775	4775	4775	0
344	20240624	133300	12926425	4775	4775	4775	4775	0
345	20240624	133200	12926425	4775	4775	4775	4775	0
346	20240624	133100	12926425	4775	4775	4775	4775	0
347	20240624	133000	12926425	4775	4775	4775	4775	0
348	20240624	132900	12926425	4775	4775	4775	4775	0
349	20240624	132800	12926425	4775	4775	4775	4775	0
350	20240624	132700	12926425	4775	4775	4775	4775	0
351	20240624	132600	12926425	4775	4775	4775	4775	0
352	20240624	132500	12926425	4775	4775	4775	4775	0
353	20240624	132400	12926425	4775	4775	4775	4775	0
354	20240624	132300	12926425	4775	4775	4775	4775	0
355	20240624	132200	12926425	4775	4775	4775	4775	0
356	20240624	132100	12926425	4775	4775	4775	4775	0
357	20240624	132000	12926425	4775	4775	4775	4775	0
358	20240624	131900	12926425	4775	4775	4775	4775	0
359	20240624	131800	12926425	4775	4775	4775	4775	0
360	20240624	131700	12926425	4775	4775	4775	4775	0
361	20240624	131600	12926425	4775	4775	4775	4775	0
362	20240624	131500	12926425	4775	4775	4775	4775	0
363	20240624	131400	12926425	4775	4775	4775	4775	0
364	20240624	131300	12926425	4775	4775	4775	4775	1
365	20240624	131200	12921650	4750	4750	4750	4750	0
366	20240624	131100	12921650	4750	4750	4750	4750	0
367	20240624	131000	12921650	4750	4750	4750	4750	0
368	20240624	130900	12921650	4750	4750	4750	4750	0
369	20240624	130800	12921650	4750	4750	4750	4750	0
370	20240624	130700	12921650	4750	4750	4750	4750	0
371	20240624	130600	12921650	4750	4755	4755	4750	204
372	20240624	130500	11952230	4755	4755	4755	4755	0
373	20240624	130400	11952230	4755	4755	4755	4755	0
374	20240624	130300	11952230	4755	4755	4755	4755	0
375	20240624	130200	11952230	4755	4755	4755	4755	0
376	20240624	130100	11952230	4755	4755	4755	4755	0
377	20240624	130000	11952230	4755	4755	4755	4755	17
378	20240624	125900	11871395	4755	4755	4755	4755	0
379	20240624	125800	11871395	4755	4755	4755	4755	60
380	20240624	125700	11586095	4755	4755	4755	4755	59
381	20240624	125600	11305550	4795	4795	4795	4795	0
382	20240624	125500	11305550	4795	4795	4795	4795	0
383	20240624	125400	11305550	4795	4795	4795	4795	0
384	20240624	125300	11305550	4795	4795	4795	4795	0
385	20240624	125200	11305550	4795	4795	4795	4795	0
386	20240624	125100	11305550	4795	4795	4795	4795	0
387	20240624	125000	11305550	4795	4795	4795	4795	0
388	20240624	124900	11305550	4795	4795	4795	4795	0
389	20240624	124800	11305550	4795	4795	4795	4795	0
390	20240624	124700	11305550	4795	4795	4795	4795	0
391	20240624	124600	11305550	4795	4795	4795	4795	0
392	20240624	124500	11305550	4795	4795	4795	4795	0
393	20240624	124400	11305550	4795	4795	4795	4795	0
394	20240624	124300	11305550	4795	4795	4795	4795	0
395	20240624	124200	11305550	4795	4795	4795	4795	0
396	20240624	124100	11305550	4795	4795	4795	4795	0
397	20240624	124000	11305550	4795	4795	4795	4795	0
398	20240624	123900	11305550	4795	4795	4795	4795	0
399	20240624	123800	11305550	4795	4795	4795	4795	0
400	20240624	123700	11305550	4795	4795	4795	4795	0
401	20240624	123600	11305550	4795	4795	4795	4795	0
402	20240624	123500	11305550	4795	4795	4795	4795	0
403	20240624	123400	11305550	4795	4795	4795	4795	0
404	20240624	123300	11305550	4795	4795	4795	4795	0
405	20240624	123200	11305550	4795	4795	4795	4795	0
406	20240624	123100	11305550	4795	4795	4795	4795	0
407	20240624	123000	11305550	4795	4790	4795	4790	10
408	20240624	122900	11257645	4755	4755	4755	4755	22
409	20240624	122800	11153035	4755	4755	4755	4755	0
410	20240624	122700	11153035	4755	4760	4760	4755	478
411	20240624	122600	8880100	4795	4795	4795	4795	0
412	20240624	122500	8880100	4795	4795	4795	4795	0
413	20240624	122400	8880100	4795	4795	4795	4795	0
414	20240624	122300	8880100	4795	4795	4795	4795	0
415	20240624	122200	8880100	4795	4795	4795	4795	0
416	20240624	122100	8880100	4795	4795	4795	4795	0
417	20240624	122000	8880100	4795	4795	4795	4795	0
418	20240624	121900	8880100	4795	4795	4795	4795	21
419	20240624	121800	8779405	4795	4795	4795	4795	0
420	20240624	121700	8779405	4795	4795	4795	4795	0
421	20240624	121600	8779405	4795	4795	4795	4795	0
422	20240624	121500	8779405	4795	4795	4795	4795	0
423	20240624	121400	8779405	4795	4795	4795	4795	0
424	20240624	121300	8779405	4795	4795	4795	4795	0
425	20240624	121200	8779405	4795	4795	4795	4795	0
426	20240624	121100	8779405	4795	4795	4795	4795	0
427	20240624	121000	8779405	4795	4795	4795	4795	0
428	20240624	120900	8779405	4795	4795	4795	4795	52
429	20240624	120800	8530065	4795	4795	4795	4795	0
430	20240624	120700	8530065	4795	4795	4795	4795	0
431	20240624	120600	8530065	4795	4795	4795	4795	0
432	20240624	120500	8530065	4795	4795	4795	4795	0
433	20240624	120400	8530065	4795	4795	4795	4795	0
434	20240624	120300	8530065	4795	4795	4795	4795	52
435	20240624	120200	8280725	4795	4795	4795	4795	0
436	20240624	120100	8280725	4795	4795	4795	4795	0
437	20240624	120000	8280725	4795	4795	4795	4795	0
438	20240624	115900	8280725	4795	4795	4795	4795	0
439	20240624	115800	8280725	4795	4795	4795	4795	0
440	20240624	115700	8280725	4795	4795	4795	4795	0
441	20240624	115600	8280725	4795	4795	4795	4795	0
442	20240624	115500	8280725	4795	4795	4795	4795	1
443	20240624	115400	8275930	4790	4790	4790	4790	0
444	20240624	115300	8275930	4790	4790	4790	4790	0
445	20240624	115200	8275930	4790	4790	4790	4790	0
446	20240624	115100	8275930	4790	4790	4790	4790	0
447	20240624	115000	8275930	4790	4790	4790	4790	21
448	20240624	114900	8175340	4800	4800	4800	4800	0
449	20240624	114800	8175340	4800	4800	4800	4800	0
450	20240624	114700	8175340	4800	4800	4800	4800	0
451	20240624	114600	8175340	4800	4800	4800	4800	0
452	20240624	114500	8175340	4800	4800	4800	4800	0
453	20240624	114400	8175340	4800	4800	4800	4800	0
454	20240624	114300	8175340	4800	4800	4800	4800	0
455	20240624	114200	8175340	4800	4800	4800	4800	0
456	20240624	114100	8175340	4800	4800	4800	4800	0
457	20240624	114000	8175340	4800	4800	4800	4800	0
458	20240624	113900	8175340	4800	4800	4800	4800	0
459	20240624	113800	8175340	4800	4800	4800	4800	0
460	20240624	113700	8175340	4800	4800	4800	4800	0
461	20240624	113600	8175340	4800	4800	4800	4800	0
462	20240624	113500	8175340	4800	4800	4800	4800	0
463	20240624	113400	8175340	4800	4800	4800	4800	0
464	20240624	113300	8175340	4800	4800	4800	4800	0
465	20240624	113200	8175340	4800	4800	4800	4800	0
466	20240624	113100	8175340	4800	4800	4800	4800	0
467	20240624	113000	8175340	4800	4800	4800	4800	0
468	20240624	112900	8175340	4800	4800	4800	4800	0
469	20240624	112800	8175340	4800	4800	4800	4800	0
470	20240624	112700	8175340	4800	4800	4800	4800	0
471	20240624	112600	8175340	4800	4800	4800	4800	0
472	20240624	112500	8175340	4800	4800	4800	4800	0
473	20240624	112400	8175340	4800	4800	4800	4800	0
474	20240624	112300	8175340	4800	4800	4800	4800	0
475	20240624	112200	8175340	4800	4800	4800	4800	0
476	20240624	112100	8175340	4800	4800	4800	4800	0
477	20240624	112000	8175340	4800	4800	4800	4800	0
478	20240624	111900	8175340	4800	4800	4800	4800	0
479	20240624	111800	8175340	4800	4800	4800	4800	0
480	20240624	111700	8175340	4800	4800	4800	4800	0
481	20240624	111600	8175340	4800	4800	4800	4800	0
482	20240624	111500	8175340	4800	4800	4800	4800	0
483	20240624	111400	8175340	4800	4800	4800	4800	0
484	20240624	111300	8175340	4800	4800	4800	4800	1
485	20240624	111200	8170540	4800	4800	4800	4800	0
486	20240624	111100	8170540	4800	4800	4800	4800	0
487	20240624	111000	8170540	4800	4800	4800	4800	0
488	20240624	110900	8170540	4800	4800	4800	4800	0
489	20240624	110800	8170540	4800	4800	4800	4800	0
490	20240624	110700	8170540	4800	4800	4800	4800	0
491	20240624	110600	8170540	4800	4800	4800	4800	0
492	20240624	110500	8170540	4800	4800	4800	4800	0
493	20240624	110400	8170540	4800	4800	4800	4800	0
494	20240624	110300	8170540	4800	4800	4800	4800	0
495	20240624	110200	8170540	4800	4800	4800	4800	1
496	20240624	110100	8165740	4770	4770	4770	4770	0
497	20240624	110000	8165740	4770	4770	4770	4770	0
498	20240624	105900	8165740	4770	4770	4770	4770	500
499	20240624	105800	5780740	4770	4770	4770	4770	0
500	20240624	105700	5780740	4770	4770	4770	4770	0
501	20240624	105600	5780740	4770	4770	4770	4770	107
502	20240624	105500	5270350	4770	4770	4770	4770	1
503	20240624	105400	5265580	4745	4745	4745	4745	0
504	20240624	105300	5265580	4745	4745	4745	4745	0
505	20240624	105200	5265580	4745	4745	4745	4745	0
506	20240624	105100	5265580	4745	4745	4745	4745	0
507	20240624	105000	5265580	4745	4745	4745	4745	0
508	20240624	104900	5265580	4745	4745	4745	4745	0
509	20240624	104800	5265580	4745	4745	4745	4745	0
510	20240624	104700	5265580	4745	4770	4770	4745	2
511	20240624	104600	5256065	4770	4770	4770	4770	0
512	20240624	104500	5256065	4770	4770	4770	4770	0
513	20240624	104400	5256065	4770	4770	4770	4770	0
514	20240624	104300	5256065	4770	4770	4770	4770	0
515	20240624	104200	5256065	4770	4770	4770	4770	0
516	20240624	104100	5256065	4770	4770	4770	4770	1
517	20240624	104000	5251295	4770	4770	4770	4770	0
518	20240624	103900	5251295	4770	4770	4770	4770	1
519	20240624	103800	5246525	4755	4755	4755	4755	0
520	20240624	103700	5246525	4755	4755	4755	4755	0
521	20240624	103600	5246525	4755	4760	4760	4755	752
522	20240624	103500	1669500	4770	4770	4770	4770	0
523	20240624	103400	1669500	4770	4770	4770	4770	0
524	20240624	103300	1669500	4770	4770	4770	4770	0
525	20240624	103200	1669500	4770	4770	4770	4770	0
526	20240624	103100	1669500	4770	4770	4770	4770	0
527	20240624	103000	1669500	4770	4770	4770	4770	0
528	20240624	102900	1669500	4770	4770	4770	4770	0
529	20240624	102800	1669500	4770	4770	4770	4770	0
530	20240624	102700	1669500	4770	4770	4770	4770	0
531	20240624	102600	1669500	4770	4770	4770	4770	0
532	20240624	102500	1669500	4770	4770	4770	4770	0
533	20240624	102400	1669500	4770	4770	4770	4770	1
534	20240624	102300	1664730	4760	4760	4760	4760	0
535	20240624	102200	1664730	4760	4760	4760	4760	0
536	20240624	102100	1664730	4760	4760	4760	4760	0
537	20240624	102000	1664730	4760	4760	4760	4760	14
538	20240624	101900	1598090	4765	4765	4765	4765	35
539	20240624	101800	1431315	4770	4770	4770	4770	0
540	20240624	101700	1431315	4770	4770	4770	4770	0
541	20240624	101600	1431315	4770	4770	4770	4770	0
542	20240624	101500	1431315	4770	4770	4770	4770	0
543	20240624	101400	1431315	4770	4770	4770	4770	0
544	20240624	101300	1431315	4770	4770	4770	4770	0
545	20240624	101200	1431315	4770	4770	4770	4770	0
546	20240624	101100	1431315	4770	4770	4770	4770	0
547	20240624	101000	1431315	4770	4770	4770	4770	0
548	20240624	100900	1431315	4770	4770	4770	4770	0
549	20240624	100800	1431315	4770	4770	4770	4770	0
550	20240624	100700	1431315	4770	4770	4770	4770	0
551	20240624	100600	1431315	4770	4770	4770	4770	0
552	20240624	100500	1431315	4770	4770	4770	4770	1
553	20240624	100400	1426545	4770	4770	4770	4770	2
554	20240624	100300	1417005	4770	4770	4770	4770	0
555	20240624	100200	1417005	4770	4770	4770	4770	0
556	20240624	100100	1417005	4770	4770	4770	4770	1
557	20240624	100000	1412235	4765	4765	4765	4765	0
558	20240624	095900	1412235	4765	4765	4765	4765	0
559	20240624	095800	1412235	4765	4765	4765	4765	0
560	20240624	095700	1412235	4765	4765	4765	4765	0
561	20240624	095600	1412235	4765	4765	4765	4765	0
562	20240624	095500	1412235	4765	4765	4765	4765	0
563	20240624	095400	1412235	4765	4765	4765	4765	0
564	20240624	095300	1412235	4765	4765	4765	4765	0
565	20240624	095200	1412235	4765	4765	4765	4765	0
566	20240624	095100	1412235	4765	4765	4765	4765	0
567	20240624	095000	1412235	4765	4765	4765	4765	87
568	20240624	094900	997680	4770	4770	4770	4770	0
569	20240624	094800	997680	4770	4770	4770	4770	0
570	20240624	094700	997680	4770	4770	4770	4770	2
571	20240624	094600	988140	4770	4770	4770	4770	0
572	20240624	094500	988140	4770	4770	4770	4770	0
573	20240624	094400	988140	4770	4770	4770	4770	0
574	20240624	094300	988140	4770	4770	4770	4770	0
575	20240624	094200	988140	4770	4770	4770	4770	0
576	20240624	094100	988140	4770	4770	4770	4770	0
577	20240624	094000	988140	4770	4770	4770	4770	2
578	20240624	093900	978600	4775	4775	4775	4775	1
579	20240624	093800	973825	4765	4765	4765	4765	0
580	20240624	093700	973825	4765	4765	4765	4765	0
581	20240624	093600	973825	4765	4765	4765	4765	0
582	20240624	093500	973825	4765	4765	4765	4765	0
583	20240624	093400	973825	4765	4765	4765	4765	0
584	20240624	093300	973825	4765	4765	4765	4765	0
585	20240624	093200	973825	4765	4765	4765	4765	0
586	20240624	093100	973825	4765	4765	4765	4765	44
587	20240624	093000	764165	4765	4765	4765	4765	0
588	20240624	092900	764165	4765	4765	4765	4765	0
589	20240624	092800	764165	4765	4770	4770	4765	55
590	20240624	092700	501820	4775	4775	4775	4775	1
591	20240624	092600	497045	4805	4805	4805	4805	0
592	20240624	092500	497045	4805	4805	4805	4805	0
593	20240624	092400	497045	4805	4805	4805	4805	0
594	20240624	092300	497045	4805	4805	4805	4805	0
595	20240624	092200	497045	4805	4805	4805	4805	0
596	20240624	092100	497045	4805	4805	4805	4805	0
597	20240624	092000	497045	4805	4805	4805	4805	0
598	20240624	091900	497045	4805	4805	4805	4805	0
599	20240624	091800	497045	4805	4805	4805	4805	0
600	20240624	091700	497045	4805	4805	4805	4805	0
601	20240624	091600	497045	4805	4805	4805	4805	0
602	20240624	091500	497045	4805	4805	4805	4805	0
603	20240624	091400	497045	4805	4805	4805	4805	0
604	20240624	091300	497045	4805	4805	4805	4805	0
605	20240624	091200	497045	4805	4800	4805	4800	30
606	20240624	091100	353010	4770	4770	4770	4770	2
607	20240624	091000	343470	4800	4800	4800	4800	0
608	20240624	090900	343470	4800	4800	4800	4800	0
609	20240624	090800	343470	4800	4800	4800	4800	0
610	20240624	090700	343470	4800	4800	4800	4800	0
611	20240624	090600	343470	4800	4800	4800	4800	0
612	20240624	090500	343470	4800	4800	4800	4800	0
613	20240624	090400	343470	4800	4800	4800	4800	1
614	20240624	090300	338670	4770	4770	4770	4770	0
615	20240624	090200	338670	4770	4770	4770	4770	0
616	20240624	090100	338670	4770	4770	4770	4770	0
617	20240624	090000	338670	4770	4770	4770	4770	71