KissMeData/036580/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192100	8506035	2925	2925	2925	2925	250
3	20240625	192000	8506035	2925	2925	2925	2925	0
4	20240625	191900	8506035	2925	2925	2925	2925	0
5	20240625	191800	8506035	2925	2925	2925	2925	0
6	20240625	191700	8506035	2925	2925	2925	2925	0
7	20240625	191600	8506035	2925	2925	2925	2925	0
8	20240625	191500	8506035	2925	2925	2925	2925	0
9	20240625	191400	8506035	2925	2925	2925	2925	0
10	20240625	191300	8506035	2925	2925	2925	2925	0
11	20240625	191200	8506035	2925	2925	2925	2925	0
12	20240625	191100	8506035	2925	2925	2925	2925	0
13	20240625	191000	8506035	2925	2925	2925	2925	0
14	20240625	190900	8506035	2925	2925	2925	2925	0
15	20240625	190800	8506035	2925	2925	2925	2925	0
16	20240625	190700	8506035	2925	2925	2925	2925	0
17	20240625	190600	8506035	2925	2925	2925	2925	0
18	20240625	190500	8506035	2925	2925	2925	2925	0
19	20240625	190400	8506035	2925	2925	2925	2925	0
20	20240625	190300	8506035	2925	2925	2925	2925	0
21	20240625	190200	8506035	2925	2925	2925	2925	0
22	20240625	190100	8506035	2925	2925	2925	2925	0
23	20240625	190000	8506035	2925	2925	2925	2925	0
24	20240625	185900	8506035	2925	2925	2925	2925	0
25	20240625	185800	8506035	2925	2925	2925	2925	0
26	20240625	185700	8506035	2925	2925	2925	2925	0
27	20240625	185600	8506035	2925	2925	2925	2925	0
28	20240625	185500	8506035	2925	2925	2925	2925	0
29	20240625	185400	8506035	2925	2925	2925	2925	0
30	20240625	185300	8506035	2925	2925	2925	2925	0
31	20240625	185200	8506035	2925	2925	2925	2925	0
32	20240625	185100	8506035	2925	2925	2925	2925	250
33	20240625	185000	8506035	2925	2925	2925	2925	0
34	20240625	184900	8506035	2925	2925	2925	2925	0
35	20240625	184800	8506035	2925	2925	2925	2925	0
36	20240625	184700	8506035	2925	2925	2925	2925	0
37	20240625	184600	8506035	2925	2925	2925	2925	0
38	20240625	184500	8506035	2925	2925	2925	2925	0
39	20240625	184400	8506035	2925	2925	2925	2925	0
40	20240625	184300	8506035	2925	2925	2925	2925	0
41	20240625	184200	8506035	2925	2925	2925	2925	0
42	20240625	184100	8506035	2925	2925	2925	2925	0
43	20240625	184000	8506035	2925	2925	2925	2925	0
44	20240625	183900	8506035	2925	2925	2925	2925	0
45	20240625	183800	8506035	2925	2925	2925	2925	0
46	20240625	183700	8506035	2925	2925	2925	2925	0
47	20240625	183600	8506035	2925	2925	2925	2925	0
48	20240625	183500	8506035	2925	2925	2925	2925	0
49	20240625	183400	8506035	2925	2925	2925	2925	0
50	20240625	183300	8506035	2925	2925	2925	2925	0
51	20240625	183200	8506035	2925	2925	2925	2925	0
52	20240625	183100	8506035	2925	2925	2925	2925	0
53	20240625	183000	8506035	2925	2925	2925	2925	0
54	20240625	182900	8506035	2925	2925	2925	2925	0
55	20240625	182800	8506035	2925	2925	2925	2925	0
56	20240625	182700	8506035	2925	2925	2925	2925	0
57	20240625	182600	8506035	2925	2925	2925	2925	0
58	20240625	182500	8506035	2925	2925	2925	2925	0
59	20240625	182400	8506035	2925	2925	2925	2925	0
60	20240625	182300	8506035	2925	2925	2925	2925	0
61	20240625	182200	8506035	2925	2925	2925	2925	0
62	20240625	182100	8506035	2925	2925	2925	2925	250
63	20240625	182000	8506035	2925	2925	2925	2925	0
64	20240625	181900	8506035	2925	2925	2925	2925	0
65	20240625	181800	8506035	2925	2925	2925	2925	0
66	20240625	181700	8506035	2925	2925	2925	2925	0
67	20240625	181600	8506035	2925	2925	2925	2925	0
68	20240625	181500	8506035	2925	2925	2925	2925	0
69	20240625	181400	8506035	2925	2925	2925	2925	0
70	20240625	181300	8506035	2925	2925	2925	2925	0
71	20240625	181200	8506035	2925	2925	2925	2925	0
72	20240625	181100	8506035	2925	2925	2925	2925	0
73	20240625	181000	8506035	2925	2925	2925	2925	0
74	20240625	180900	8506035	2925	2925	2925	2925	0
75	20240625	180800	8506035	2925	2925	2925	2925	0
76	20240625	180700	8506035	2925	2925	2925	2925	0
77	20240625	180600	8506035	2925	2925	2925	2925	0
78	20240625	180500	8506035	2925	2925	2925	2925	0
79	20240625	180400	8506035	2925	2925	2925	2925	0
80	20240625	180300	8506035	2925	2925	2925	2925	0
81	20240625	180200	8506035	2925	2925	2925	2925	0
82	20240625	180100	8506035	2925	2925	2925	2925	0
83	20240625	180000	8506035	2925	2925	2925	2925	0
84	20240625	175900	8506035	2925	2925	2925	2925	0
85	20240625	175800	8506035	2925	2925	2925	2925	0
86	20240625	175700	8506035	2925	2925	2925	2925	0
87	20240625	175600	8506035	2925	2925	2925	2925	0
88	20240625	175500	8506035	2925	2925	2925	2925	0
89	20240625	175400	8506035	2925	2925	2925	2925	0
90	20240625	175300	8506035	2925	2925	2925	2925	0
91	20240625	175200	8506035	2925	2925	2925	2925	0
92	20240625	175100	8506035	2925	2925	2925	2925	250
93	20240625	175000	8506035	2925	2925	2925	2925	0
94	20240625	174900	8506035	2925	2925	2925	2925	0
95	20240625	174800	8506035	2925	2925	2925	2925	0
96	20240625	174700	8506035	2925	2925	2925	2925	0
97	20240625	174600	8506035	2925	2925	2925	2925	0
98	20240625	174500	8506035	2925	2925	2925	2925	0
99	20240625	174400	8506035	2925	2925	2925	2925	0
100	20240625	174300	8506035	2925	2925	2925	2925	0
101	20240625	174200	8506035	2925	2925	2925	2925	0
102	20240625	174100	8506035	2925	2925	2925	2925	0
103	20240625	174000	8506035	2925	2925	2925	2925	0
104	20240625	173900	8506035	2925	2925	2925	2925	0
105	20240625	173800	8506035	2925	2925	2925	2925	0
106	20240625	173700	8506035	2925	2925	2925	2925	0
107	20240625	173600	8506035	2925	2925	2925	2925	0
108	20240625	173500	8506035	2925	2925	2925	2925	0
109	20240625	173400	8506035	2925	2925	2925	2925	0
110	20240625	173300	8506035	2925	2925	2925	2925	0
111	20240625	173200	8506035	2925	2925	2925	2925	0
112	20240625	173100	8506035	2925	2925	2925	2925	0
113	20240625	173000	8506035	2925	2925	2925	2925	0
114	20240625	172900	8506035	2925	2925	2925	2925	0
115	20240625	172800	8506035	2925	2925	2925	2925	0
116	20240625	172700	8506035	2925	2925	2925	2925	0
117	20240625	172600	8506035	2925	2925	2925	2925	0
118	20240625	172500	8506035	2925	2925	2925	2925	0
119	20240625	172400	8506035	2925	2925	2925	2925	0
120	20240625	172300	8506035	2925	2925	2925	2925	0
121	20240625	172200	8506035	2925	2925	2925	2925	0
122	20240625	172100	8506035	2925	2925	2925	2925	250
123	20240625	172000	8506035	2925	2925	2925	2925	0
124	20240625	171900	8506035	2925	2925	2925	2925	0
125	20240625	171800	8506035	2925	2925	2925	2925	0
126	20240625	171700	8506035	2925	2925	2925	2925	0
127	20240625	171600	8506035	2925	2925	2925	2925	0
128	20240625	171500	8506035	2925	2925	2925	2925	0
129	20240625	171400	8506035	2925	2925	2925	2925	0
130	20240625	171300	8506035	2925	2925	2925	2925	0
131	20240625	171200	8506035	2925	2925	2925	2925	0
132	20240625	171100	8506035	2925	2925	2925	2925	0
133	20240625	171000	8506035	2925	2925	2925	2925	0
134	20240625	170900	8506035	2925	2925	2925	2925	0
135	20240625	170800	8506035	2925	2925	2925	2925	0
136	20240625	170700	8506035	2925	2925	2925	2925	0
137	20240625	170600	8506035	2925	2925	2925	2925	0
138	20240625	170500	8506035	2925	2925	2925	2925	0
139	20240625	170400	8506035	2925	2925	2925	2925	0
140	20240625	170300	8506035	2925	2925	2925	2925	0
141	20240625	170200	8506035	2925	2925	2925	2925	0
142	20240625	170100	8506035	2925	2925	2925	2925	0
143	20240625	170000	8506035	2925	2925	2925	2925	0
144	20240625	165900	8506035	2925	2925	2925	2925	0
145	20240625	165800	8506035	2925	2925	2925	2925	0
146	20240625	165700	8506035	2925	2925	2925	2925	0
147	20240625	165600	8506035	2925	2925	2925	2925	0
148	20240625	165500	8506035	2925	2925	2925	2925	0
149	20240625	165400	8506035	2925	2925	2925	2925	0
150	20240625	165300	8506035	2925	2925	2925	2925	0
151	20240625	165200	8506035	2925	2925	2925	2925	0
152	20240625	165100	8506035	2925	2925	2925	2925	250
153	20240625	165000	8506035	2925	2925	2925	2925	0
154	20240625	164900	8506035	2925	2925	2925	2925	0
155	20240625	164800	8506035	2925	2925	2925	2925	0
156	20240625	164700	8506035	2925	2925	2925	2925	0
157	20240625	164600	8506035	2925	2925	2925	2925	0
158	20240625	164500	8506035	2925	2925	2925	2925	0
159	20240625	164400	8506035	2925	2925	2925	2925	0
160	20240625	164300	8506035	2925	2925	2925	2925	0
161	20240625	164200	8506035	2925	2925	2925	2925	0
162	20240625	164100	8506035	2925	2925	2925	2925	0
163	20240625	164000	8506035	2925	2925	2925	2925	0
164	20240625	163900	8506035	2925	2925	2925	2925	0
165	20240625	163800	8506035	2925	2925	2925	2925	0
166	20240625	163700	8506035	2925	2925	2925	2925	0
167	20240625	163600	8506035	2925	2925	2925	2925	0
168	20240625	163500	8506035	2925	2925	2925	2925	0
169	20240625	163400	8506035	2925	2925	2925	2925	0
170	20240625	163300	8506035	2925	2925	2925	2925	0
171	20240625	163200	8506035	2925	2925	2925	2925	0
172	20240625	163100	8506035	2925	2925	2925	2925	0
173	20240625	163000	8506035	2925	2925	2925	2925	0
174	20240625	162900	8506035	2925	2925	2925	2925	0
175	20240625	162800	8506035	2925	2925	2925	2925	0
176	20240625	162700	8506035	2925	2925	2925	2925	0
177	20240625	162600	8506035	2925	2925	2925	2925	0
178	20240625	162500	8506035	2925	2925	2925	2925	0
179	20240625	162400	8506035	2925	2925	2925	2925	0
180	20240625	162300	8506035	2925	2925	2925	2925	0
181	20240625	162200	8506035	2925	2925	2925	2925	0
182	20240625	162100	8506035	2925	2925	2925	2925	250
183	20240625	162000	8506035	2925	2925	2925	2925	0
184	20240625	161900	8506035	2925	2925	2925	2925	0
185	20240625	161800	8506035	2925	2925	2925	2925	0
186	20240625	161700	8506035	2925	2925	2925	2925	0
187	20240625	161600	8506035	2925	2925	2925	2925	0
188	20240625	161500	8506035	2925	2925	2925	2925	0
189	20240625	161400	8506035	2925	2925	2925	2925	0
190	20240625	161300	8506035	2925	2925	2925	2925	0
191	20240625	161200	8506035	2925	2925	2925	2925	0
192	20240625	161100	8506035	2925	2925	2925	2925	0
193	20240625	161000	8506035	2925	2925	2925	2925	0
194	20240625	160900	8506035	2925	2925	2925	2925	0
195	20240625	160800	8506035	2925	2925	2925	2925	0
196	20240625	160700	8506035	2925	2925	2925	2925	0
197	20240625	160600	8506035	2925	2925	2925	2925	0
198	20240625	160500	8506035	2925	2925	2925	2925	0
199	20240625	160400	8506035	2925	2925	2925	2925	0
200	20240625	160300	8506035	2925	2925	2925	2925	0
201	20240625	160200	8506035	2925	2925	2925	2925	0
202	20240625	160100	8506035	2925	2925	2925	2925	0
203	20240625	160000	8506035	2925	2925	2925	2925	0
204	20240625	155900	8506035	2925	2925	2925	2925	0
205	20240625	155800	8506035	2925	2925	2925	2925	0
206	20240625	155700	8506035	2925	2925	2925	2925	0
207	20240625	155600	8506035	2925	2925	2925	2925	0
208	20240625	155500	8506035	2925	2925	2925	2925	0
209	20240625	155400	8506035	2925	2925	2925	2925	0
210	20240625	155300	8506035	2925	2925	2925	2925	0
211	20240625	155200	8506035	2925	2925	2925	2925	0
212	20240625	155100	8506035	2925	2925	2925	2925	250
213	20240625	155000	8506035	2925	2925	2925	2925	0
214	20240625	154900	8506035	2925	2925	2925	2925	0
215	20240625	154800	8506035	2925	2925	2925	2925	0
216	20240625	154700	8506035	2925	2925	2925	2925	0
217	20240625	154600	8506035	2925	2925	2925	2925	0
218	20240625	154500	8506035	2925	2925	2925	2925	0
219	20240625	154400	8506035	2925	2925	2925	2925	0
220	20240625	154300	8506035	2925	2925	2925	2925	0
221	20240625	154200	8506035	2925	2925	2925	2925	0
222	20240625	154100	8506035	2925	2925	2925	2925	0
223	20240625	154000	8506035	2925	2925	2925	2925	0
224	20240625	153900	8506035	2925	2925	2925	2925	0
225	20240625	153800	8506035	2925	2925	2925	2925	0
226	20240625	153700	8506035	2925	2925	2925	2925	0
227	20240625	153600	8506035	2925	2925	2925	2925	0
228	20240625	153500	8506035	2925	2925	2925	2925	0
229	20240625	153400	8506035	2925	2925	2925	2925	0
230	20240625	153300	8506035	2925	2925	2925	2925	0
231	20240625	153200	8506035	2925	2925	2925	2925	0
232	20240625	153100	8506035	2925	2925	2925	2925	0
233	20240625	153000	8506035	2925	2925	2925	2925	250
234	20240625	152900	7774785	2925	2925	2925	2925	0
235	20240625	152800	7774785	2925	2925	2925	2925	0
236	20240625	152700	7774785	2925	2925	2925	2925	0
237	20240625	152600	7774785	2925	2925	2925	2925	0
238	20240625	152500	7774785	2925	2925	2925	2925	0
239	20240625	152400	7774785	2925	2925	2925	2925	0
240	20240625	152300	7774785	2925	2925	2925	2925	0
241	20240625	152200	7774785	2925	2925	2925	2925	0
242	20240625	152100	7774785	2925	2925	2925	2925	0
243	20240625	152000	7774785	2925	2925	2925	2925	0
244	20240625	151900	7774785	2925	2920	2925	2920	50
245	20240625	151800	7628585	2905	2905	2905	2905	0
246	20240625	151700	7628585	2905	2910	2910	2905	43
247	20240625	151600	7503620	2900	2900	2900	2900	0
248	20240625	151500	7503620	2900	2900	2900	2900	0
249	20240625	151400	7503620	2900	2900	2900	2900	0
250	20240625	151300	7503620	2900	2900	2900	2900	0
251	20240625	151200	7503620	2900	2900	2900	2900	0
252	20240625	151100	7503620	2900	2900	2900	2900	0
253	20240625	151000	7503620	2900	2900	2900	2900	0
254	20240625	150900	7503620	2900	2900	2900	2900	0
255	20240625	150800	7503620	2900	2900	2900	2900	0
256	20240625	150700	7503620	2900	2900	2900	2900	0
257	20240625	150600	7503620	2900	2900	2900	2900	0
258	20240625	150500	7503620	2900	2900	2900	2900	0
259	20240625	150400	7503620	2900	2900	2900	2900	0
260	20240625	150300	7503620	2900	2900	2900	2900	0
261	20240625	150200	7503620	2900	2900	2900	2900	0
262	20240625	150100	7503620	2900	2900	2900	2900	0
263	20240625	150000	7503620	2900	2900	2900	2900	0
264	20240625	145900	7503620	2900	2900	2900	2900	0
265	20240625	145800	7503620	2900	2900	2900	2900	0
266	20240625	145700	7503620	2900	2900	2900	2900	0
267	20240625	145600	7503620	2900	2900	2900	2900	0
268	20240625	145500	7503620	2900	2900	2900	2900	0
269	20240625	145400	7503620	2900	2900	2900	2900	0
270	20240625	145300	7503620	2900	2900	2900	2900	0
271	20240625	145200	7503620	2900	2900	2900	2900	0
272	20240625	145100	7503620	2900	2900	2900	2900	0
273	20240625	145000	7503620	2900	2900	2900	2900	0
274	20240625	144900	7503620	2900	2900	2900	2900	0
275	20240625	144800	7503620	2900	2900	2900	2900	0
276	20240625	144700	7503620	2900	2900	2900	2900	0
277	20240625	144600	7503620	2900	2900	2900	2900	0
278	20240625	144500	7503620	2900	2900	2900	2900	0
279	20240625	144400	7503620	2900	2900	2900	2900	0
280	20240625	144300	7503620	2900	2900	2900	2900	0
281	20240625	144200	7503620	2900	2900	2900	2900	0
282	20240625	144100	7503620	2900	2900	2900	2900	0
283	20240625	144000	7503620	2900	2900	2900	2900	0
284	20240625	143900	7503620	2900	2900	2900	2900	0
285	20240625	143800	7503620	2900	2900	2900	2900	0
286	20240625	143700	7503620	2900	2900	2900	2900	0
287	20240625	143600	7503620	2900	2900	2900	2900	0
288	20240625	143500	7503620	2900	2900	2900	2900	0
289	20240625	143400	7503620	2900	2900	2900	2900	0
290	20240625	143300	7503620	2900	2900	2900	2900	0
291	20240625	143200	7503620	2900	2900	2900	2900	0
292	20240625	143100	7503620	2900	2900	2900	2900	0
293	20240625	143000	7503620	2900	2905	2905	2900	150
294	20240625	142900	7068285	2910	2910	2910	2910	0
295	20240625	142800	7068285	2910	2910	2910	2910	0
296	20240625	142700	7068285	2910	2910	2910	2910	0
297	20240625	142600	7068285	2910	2910	2910	2910	603
298	20240625	142500	5313555	2915	2915	2915	2915	0
299	20240625	142400	5313555	2915	2915	2915	2915	0
300	20240625	142300	5313555	2915	2915	2915	2915	2
301	20240625	142200	5307725	2930	2930	2930	2930	0
302	20240625	142100	5307725	2930	2930	2930	2930	0
303	20240625	142000	5307725	2930	2930	2930	2930	0
304	20240625	141900	5307725	2930	2930	2930	2930	0
305	20240625	141800	5307725	2930	2930	2930	2930	0
306	20240625	141700	5307725	2930	2930	2930	2930	65
307	20240625	141600	5117275	2930	2930	2930	2930	0
308	20240625	141500	5117275	2930	2930	2930	2930	0
309	20240625	141400	5117275	2930	2930	2930	2930	0
310	20240625	141300	5117275	2930	2930	2930	2930	0
311	20240625	141200	5117275	2930	2930	2930	2930	0
312	20240625	141100	5117275	2930	2930	2930	2930	0
313	20240625	141000	5117275	2930	2930	2930	2930	0
314	20240625	140900	5117275	2930	2930	2930	2930	0
315	20240625	140800	5117275	2930	2930	2930	2930	0
316	20240625	140700	5117275	2930	2930	2930	2930	0
317	20240625	140600	5117275	2930	2930	2930	2930	0
318	20240625	140500	5117275	2930	2930	2930	2930	0
319	20240625	140400	5117275	2930	2930	2930	2930	0
320	20240625	140300	5117275	2930	2930	2930	2930	0
321	20240625	140200	5117275	2930	2930	2930	2930	0
322	20240625	140100	5117275	2930	2930	2930	2930	0
323	20240625	140000	5117275	2930	2930	2930	2930	0
324	20240625	135900	5117275	2930	2930	2930	2930	0
325	20240625	135800	5117275	2930	2930	2930	2930	1
326	20240625	135700	5114345	2905	2910	2910	2905	50
327	20240625	135600	4969085	2930	2930	2930	2930	0
328	20240625	135500	4969085	2930	2930	2930	2930	0
329	20240625	135400	4969085	2930	2930	2930	2930	70
330	20240625	135300	4763985	2930	2930	2930	2930	0
331	20240625	135200	4763985	2930	2930	2930	2930	0
332	20240625	135100	4763985	2930	2930	2930	2930	0
333	20240625	135000	4763985	2930	2930	2930	2930	0
334	20240625	134900	4763985	2930	2930	2930	2930	0
335	20240625	134800	4763985	2930	2930	2930	2930	0
336	20240625	134700	4763985	2930	2930	2930	2930	0
337	20240625	134600	4763985	2930	2930	2930	2930	0
338	20240625	134500	4763985	2930	2930	2930	2930	0
339	20240625	134400	4763985	2930	2930	2930	2930	0
340	20240625	134300	4763985	2930	2930	2930	2930	0
341	20240625	134200	4763985	2930	2930	2930	2930	0
342	20240625	134100	4763985	2930	2930	2930	2930	0
343	20240625	134000	4763985	2930	2930	2930	2930	0
344	20240625	133900	4763985	2930	2930	2930	2930	0
345	20240625	133800	4763985	2930	2930	2930	2930	0
346	20240625	133700	4763985	2930	2930	2930	2930	0
347	20240625	133600	4763985	2930	2930	2930	2930	0
348	20240625	133500	4763985	2930	2930	2930	2930	0
349	20240625	133400	4763985	2930	2930	2930	2930	0
350	20240625	133300	4763985	2930	2930	2930	2930	0
351	20240625	133200	4763985	2930	2930	2930	2930	0
352	20240625	133100	4763985	2930	2930	2930	2930	1
353	20240625	133000	4761055	2905	2920	2920	2905	112
354	20240625	132900	4435640	2910	2910	2910	2910	0
355	20240625	132800	4435640	2910	2910	2910	2910	0
356	20240625	132700	4435640	2910	2910	2910	2910	0
357	20240625	132600	4435640	2910	2910	2910	2910	0
358	20240625	132500	4435640	2910	2910	2910	2910	0
359	20240625	132400	4435640	2910	2910	2910	2910	0
360	20240625	132300	4435640	2910	2910	2910	2910	0
361	20240625	132200	4435640	2910	2910	2910	2910	0
362	20240625	132100	4435640	2910	2910	2910	2910	0
363	20240625	132000	4435640	2910	2910	2910	2910	0
364	20240625	131900	4435640	2910	2910	2910	2910	0
365	20240625	131800	4435640	2910	2910	2910	2910	0
366	20240625	131700	4435640	2910	2910	2910	2910	0
367	20240625	131600	4435640	2910	2910	2910	2910	0
368	20240625	131500	4435640	2910	2910	2910	2910	0
369	20240625	131400	4435640	2910	2910	2910	2910	0
370	20240625	131300	4435640	2910	2910	2910	2910	0
371	20240625	131200	4435640	2910	2910	2910	2910	0
372	20240625	131100	4435640	2910	2910	2910	2910	0
373	20240625	131000	4435640	2910	2910	2910	2910	0
374	20240625	130900	4435640	2910	2910	2910	2910	0
375	20240625	130800	4435640	2910	2910	2910	2910	0
376	20240625	130700	4435640	2910	2910	2910	2910	0
377	20240625	130600	4435640	2910	2910	2910	2910	0
378	20240625	130500	4435640	2910	2910	2910	2910	12
379	20240625	130400	4400720	2910	2910	2910	2910	0
380	20240625	130300	4400720	2910	2910	2910	2910	0
381	20240625	130200	4400720	2910	2910	2910	2910	0
382	20240625	130100	4400720	2910	2910	2910	2910	0
383	20240625	130000	4400720	2910	2910	2910	2910	0
384	20240625	125900	4400720	2910	2910	2910	2910	0
385	20240625	125800	4400720	2910	2910	2910	2910	0
386	20240625	125700	4400720	2910	2910	2910	2910	0
387	20240625	125600	4400720	2910	2910	2910	2910	0
388	20240625	125500	4400720	2910	2910	2910	2910	0
389	20240625	125400	4400720	2910	2910	2910	2910	0
390	20240625	125300	4400720	2910	2910	2910	2910	0
391	20240625	125200	4400720	2910	2910	2910	2910	0
392	20240625	125100	4400720	2910	2910	2910	2910	0
393	20240625	125000	4400720	2910	2910	2910	2910	0
394	20240625	124900	4400720	2910	2910	2910	2910	0
395	20240625	124800	4400720	2910	2910	2910	2910	0
396	20240625	124700	4400720	2910	2910	2910	2910	0
397	20240625	124600	4400720	2910	2910	2910	2910	0
398	20240625	124500	4400720	2910	2910	2910	2910	0
399	20240625	124400	4400720	2910	2910	2910	2910	0
400	20240625	124300	4400720	2910	2910	2910	2910	0
401	20240625	124200	4400720	2910	2910	2910	2910	0
402	20240625	124100	4400720	2910	2910	2910	2910	0
403	20240625	124000	4400720	2910	2910	2910	2910	0
404	20240625	123900	4400720	2910	2910	2910	2910	0
405	20240625	123800	4400720	2910	2910	2910	2910	0
406	20240625	123700	4400720	2910	2910	2910	2910	0
407	20240625	123600	4400720	2910	2910	2910	2910	0
408	20240625	123500	4400720	2910	2910	2910	2910	0
409	20240625	123400	4400720	2910	2910	2910	2910	170
410	20240625	123300	3906020	2915	2915	2915	2915	0
411	20240625	123200	3906020	2915	2915	2915	2915	0
412	20240625	123100	3906020	2915	2915	2915	2915	0
413	20240625	123000	3906020	2915	2915	2915	2915	0
414	20240625	122900	3906020	2915	2915	2915	2915	0
415	20240625	122800	3906020	2915	2915	2915	2915	0
416	20240625	122700	3906020	2915	2915	2915	2915	0
417	20240625	122600	3906020	2915	2915	2915	2915	0
418	20240625	122500	3906020	2915	2915	2915	2915	0
419	20240625	122400	3906020	2915	2915	2915	2915	10
420	20240625	122300	3876870	2930	2930	2930	2930	0
421	20240625	122200	3876870	2930	2930	2930	2930	0
422	20240625	122100	3876870	2930	2930	2930	2930	0
423	20240625	122000	3876870	2930	2930	2930	2930	0
424	20240625	121900	3876870	2930	2930	2930	2930	0
425	20240625	121800	3876870	2930	2930	2930	2930	0
426	20240625	121700	3876870	2930	2930	2930	2930	0
427	20240625	121600	3876870	2930	2930	2930	2930	0
428	20240625	121500	3876870	2930	2930	2930	2930	0
429	20240625	121400	3876870	2930	2930	2930	2930	0
430	20240625	121300	3876870	2930	2930	2930	2930	0
431	20240625	121200	3876870	2930	2930	2930	2930	0
432	20240625	121100	3876870	2930	2930	2930	2930	0
433	20240625	121000	3876870	2930	2930	2930	2930	3
434	20240625	120900	3868080	2930	2930	2930	2930	0
435	20240625	120800	3868080	2930	2930	2930	2930	0
436	20240625	120700	3868080	2930	2930	2930	2930	0
437	20240625	120600	3868080	2930	2930	2930	2930	0
438	20240625	120500	3868080	2930	2930	2930	2930	0
439	20240625	120400	3868080	2930	2930	2930	2930	0
440	20240625	120300	3868080	2930	2930	2930	2930	0
441	20240625	120200	3868080	2930	2930	2930	2930	0
442	20240625	120100	3868080	2930	2930	2930	2930	0
443	20240625	120000	3868080	2930	2930	2930	2930	11
444	20240625	115900	3835850	2930	2930	2930	2930	1
445	20240625	115800	3832920	2910	2910	2910	2910	0
446	20240625	115700	3832920	2910	2910	2910	2910	0
447	20240625	115600	3832920	2910	2910	2910	2910	0
448	20240625	115500	3832920	2910	2910	2910	2910	0
449	20240625	115400	3832920	2910	2910	2910	2910	0
450	20240625	115300	3832920	2910	2910	2910	2910	0
451	20240625	115200	3832920	2910	2910	2910	2910	0
452	20240625	115100	3832920	2910	2910	2910	2910	0
453	20240625	115000	3832920	2910	2910	2910	2910	0
454	20240625	114900	3832920	2910	2910	2910	2910	0
455	20240625	114800	3832920	2910	2910	2910	2910	0
456	20240625	114700	3832920	2910	2910	2910	2910	0
457	20240625	114600	3832920	2910	2910	2910	2910	0
458	20240625	114500	3832920	2910	2910	2910	2910	0
459	20240625	114400	3832920	2910	2910	2910	2910	0
460	20240625	114300	3832920	2910	2910	2910	2910	0
461	20240625	114200	3832920	2910	2910	2910	2910	0
462	20240625	114100	3832920	2910	2910	2910	2910	0
463	20240625	114000	3832920	2910	2910	2910	2910	0
464	20240625	113900	3832920	2910	2910	2910	2910	0
465	20240625	113800	3832920	2910	2910	2910	2910	0
466	20240625	113700	3832920	2910	2910	2910	2910	1
467	20240625	113600	3830010	2910	2910	2910	2910	0
468	20240625	113500	3830010	2910	2910	2910	2910	0
469	20240625	113400	3830010	2910	2910	2910	2910	0
470	20240625	113300	3830010	2910	2910	2910	2910	0
471	20240625	113200	3830010	2910	2910	2910	2910	0
472	20240625	113100	3830010	2910	2910	2910	2910	0
473	20240625	113000	3830010	2910	2910	2910	2910	8
474	20240625	112900	3806730	2930	2930	2930	2930	0
475	20240625	112800	3806730	2930	2930	2930	2930	0
476	20240625	112700	3806730	2930	2930	2930	2930	0
477	20240625	112600	3806730	2930	2930	2930	2930	0
478	20240625	112500	3806730	2930	2930	2930	2930	0
479	20240625	112400	3806730	2930	2930	2930	2930	0
480	20240625	112300	3806730	2930	2930	2930	2930	0
481	20240625	112200	3806730	2930	2930	2930	2930	0
482	20240625	112100	3806730	2930	2930	2930	2930	0
483	20240625	112000	3806730	2930	2930	2930	2930	4
484	20240625	111900	3795010	2925	2925	2925	2925	0
485	20240625	111800	3795010	2925	2925	2925	2925	2
486	20240625	111700	3789160	2925	2925	2925	2925	0
487	20240625	111600	3789160	2925	2925	2925	2925	0
488	20240625	111500	3789160	2925	2925	2925	2925	0
489	20240625	111400	3789160	2925	2925	2925	2925	0
490	20240625	111300	3789160	2925	2925	2925	2925	0
491	20240625	111200	3789160	2925	2925	2925	2925	0
492	20240625	111100	3789160	2925	2925	2925	2925	0
493	20240625	111000	3789160	2925	2925	2925	2925	0
494	20240625	110900	3789160	2925	2925	2925	2925	0
495	20240625	110800	3789160	2925	2925	2925	2925	0
496	20240625	110700	3789160	2925	2925	2925	2925	0
497	20240625	110600	3789160	2925	2925	2925	2925	0
498	20240625	110500	3789160	2925	2925	2925	2925	0
499	20240625	110400	3789160	2925	2925	2925	2925	0
500	20240625	110300	3789160	2925	2925	2925	2925	0
501	20240625	110200	3789160	2925	2925	2925	2925	0
502	20240625	110100	3789160	2925	2925	2925	2925	0
503	20240625	110000	3789160	2925	2925	2925	2925	0
504	20240625	105900	3789160	2925	2925	2925	2925	0
505	20240625	105800	3789160	2925	2925	2925	2925	0
506	20240625	105700	3789160	2925	2925	2925	2925	0
507	20240625	105600	3789160	2925	2925	2925	2925	1
508	20240625	105500	3786235	2905	2905	2905	2905	1
509	20240625	105400	3783330	2930	2930	2930	2930	0
510	20240625	105300	3783330	2930	2930	2930	2930	0
511	20240625	105200	3783330	2930	2930	2930	2930	0
512	20240625	105100	3783330	2930	2930	2930	2930	0
513	20240625	105000	3783330	2930	2930	2930	2930	0
514	20240625	104900	3783330	2930	2930	2930	2930	0
515	20240625	104800	3783330	2930	2930	2930	2930	0
516	20240625	104700	3783330	2930	2930	2930	2930	0
517	20240625	104600	3783330	2930	2930	2930	2930	0
518	20240625	104500	3783330	2930	2930	2930	2930	0
519	20240625	104400	3783330	2930	2930	2930	2930	0
520	20240625	104300	3783330	2930	2910	2930	2900	110
521	20240625	104200	3463950	2915	2915	2915	2915	0
522	20240625	104100	3463950	2915	2915	2915	2915	0
523	20240625	104000	3463950	2915	2915	2915	2915	0
524	20240625	103900	3463950	2915	2915	2915	2915	2
525	20240625	103800	3458120	2930	2910	2930	2910	302
526	20240625	103700	2579260	2925	2925	2925	2925	0
527	20240625	103600	2579260	2925	2925	2925	2925	0
528	20240625	103500	2579260	2925	2925	2925	2925	100
529	20240625	103400	2286760	2910	2910	2910	2910	0
530	20240625	103300	2286760	2910	2910	2910	2910	0
531	20240625	103200	2286760	2910	2910	2910	2910	0
532	20240625	103100	2286760	2910	2910	2910	2910	0
533	20240625	103000	2286760	2910	2910	2910	2910	0
534	20240625	102900	2286760	2910	2910	2910	2910	0
535	20240625	102800	2286760	2910	2910	2910	2910	0
536	20240625	102700	2286760	2910	2910	2910	2910	0
537	20240625	102600	2286760	2910	2910	2910	2910	0
538	20240625	102500	2286760	2910	2910	2910	2910	0
539	20240625	102400	2286760	2910	2910	2910	2910	1
540	20240625	102300	2283850	2910	2910	2910	2910	0
541	20240625	102200	2283850	2910	2910	2910	2910	0
542	20240625	102100	2283850	2910	2910	2910	2910	0
543	20240625	102000	2283850	2910	2910	2910	2910	2
544	20240625	101900	2278030	2930	2930	2930	2930	0
545	20240625	101800	2278030	2930	2930	2930	2930	0
546	20240625	101700	2278030	2930	2930	2930	2930	0
547	20240625	101600	2278030	2930	2930	2930	2930	1
548	20240625	101500	2275100	2930	2930	2930	2930	0
549	20240625	101400	2275100	2930	2930	2930	2930	1
550	20240625	101300	2272170	2930	2930	2930	2930	0
551	20240625	101200	2272170	2930	2930	2930	2930	0
552	20240625	101100	2272170	2930	2930	2930	2930	0
553	20240625	101000	2272170	2930	2930	2930	2930	0
554	20240625	100900	2272170	2930	2930	2930	2930	0
555	20240625	100800	2272170	2930	2930	2930	2930	0
556	20240625	100700	2272170	2930	2930	2930	2930	0
557	20240625	100600	2272170	2930	2930	2930	2930	0
558	20240625	100500	2272170	2930	2930	2930	2930	0
559	20240625	100400	2272170	2930	2930	2930	2930	0
560	20240625	100300	2272170	2930	2930	2930	2930	0
561	20240625	100200	2272170	2930	2930	2930	2930	0
562	20240625	100100	2272170	2930	2930	2930	2930	20
563	20240625	100000	2213570	2930	2930	2930	2930	80
564	20240625	095900	1979170	2930	2930	2930	2930	300
565	20240625	095800	1100170	2930	2930	2930	2930	0
566	20240625	095700	1100170	2930	2930	2930	2930	0
567	20240625	095600	1100170	2930	2930	2930	2930	0
568	20240625	095500	1100170	2930	2930	2930	2930	0
569	20240625	095400	1100170	2930	2930	2930	2930	0
570	20240625	095300	1100170	2930	2930	2930	2930	0
571	20240625	095200	1100170	2930	2930	2930	2930	0
572	20240625	095100	1100170	2930	2930	2930	2930	0
573	20240625	095000	1100170	2930	2930	2930	2930	50
574	20240625	094900	953670	2930	2930	2930	2930	0
575	20240625	094800	953670	2930	2930	2930	2930	0
576	20240625	094700	953670	2930	2930	2930	2930	3
577	20240625	094600	944880	2935	2935	2935	2935	0
578	20240625	094500	944880	2935	2935	2935	2935	0
579	20240625	094400	944880	2935	2935	2935	2935	0
580	20240625	094300	944880	2935	2935	2935	2935	0
581	20240625	094200	944880	2935	2935	2935	2935	0
582	20240625	094100	944880	2935	2935	2935	2935	1
583	20240625	094000	941945	2935	2935	2935	2935	33
584	20240625	093900	845090	2935	2940	2940	2935	32
585	20240625	093800	751165	2940	2940	2940	2940	1
586	20240625	093700	748225	2935	2935	2935	2935	1
587	20240625	093600	745290	2940	2940	2940	2940	0
588	20240625	093500	745290	2940	2940	2940	2940	0
589	20240625	093400	745290	2940	2940	2940	2940	0
590	20240625	093300	745290	2940	2940	2940	2940	0
591	20240625	093200	745290	2940	2940	2940	2940	0
592	20240625	093100	745290	2940	2940	2940	2940	0
593	20240625	093000	745290	2940	2940	2940	2940	10
594	20240625	092900	715890	2940	2940	2940	2940	0
595	20240625	092800	715890	2940	2940	2940	2940	1
596	20240625	092700	712950	2915	2915	2915	2915	0
597	20240625	092600	712950	2915	2915	2915	2915	1
598	20240625	092500	710035	2915	2915	2915	2915	0
599	20240625	092400	710035	2915	2915	2915	2915	0
600	20240625	092300	710035	2915	2915	2915	2915	0
601	20240625	092200	710035	2915	2915	2915	2915	0
602	20240625	092100	710035	2915	2915	2915	2915	11
603	20240625	092000	677970	2945	2945	2945	2945	0
604	20240625	091900	677970	2945	2945	2945	2945	0
605	20240625	091800	677970	2945	2945	2945	2945	0
606	20240625	091700	677970	2945	2945	2945	2945	0
607	20240625	091600	677970	2945	2945	2945	2945	0
608	20240625	091500	677970	2945	2945	2945	2945	0
609	20240625	091400	677970	2945	2945	2945	2945	8
610	20240625	091300	654410	2945	2945	2945	2945	0
611	20240625	091200	654410	2945	2945	2945	2945	9
612	20240625	091100	627905	2950	2950	2950	2950	30
613	20240625	091000	539405	2950	2950	2950	2950	1
614	20240625	090900	536455	2915	2915	2915	2915	10
615	20240625	090800	507305	2980	2980	2980	2980	0
616	20240625	090700	507305	2980	2980	2980	2980	0
617	20240625	090600	507305	2980	2980	2980	2980	0
618	20240625	090500	507305	2980	2980	2980	2980	0
619	20240625	090400	507305	2980	2980	2980	2980	0
620	20240625	090300	507305	2980	2980	2980	2980	0
621	20240625	090200	507305	2980	2910	2980	2910	100
622	20240625	090100	215340	2910	2910	2910	2910	0
623	20240625	090000	215340	2910	2910	2910	2910	74