KissMeData/067990/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194700	112839755	4840	4840	4840	4840	49
3	20240624	194600	112839755	4840	4840	4840	4840	0
4	20240624	194500	112839755	4840	4840	4840	4840	0
5	20240624	194400	112839755	4840	4840	4840	4840	0
6	20240624	194300	112839755	4840	4840	4840	4840	0
7	20240624	194200	112839755	4840	4840	4840	4840	0
8	20240624	194100	112839755	4840	4840	4840	4840	0
9	20240624	194000	112839755	4840	4840	4840	4840	0
10	20240624	193900	112839755	4840	4840	4840	4840	0
11	20240624	193800	112839755	4840	4840	4840	4840	0
12	20240624	193700	112839755	4840	4840	4840	4840	0
13	20240624	193600	112839755	4840	4840	4840	4840	0
14	20240624	193500	112839755	4840	4840	4840	4840	0
15	20240624	193400	112839755	4840	4840	4840	4840	0
16	20240624	193300	112839755	4840	4840	4840	4840	0
17	20240624	193200	112839755	4840	4840	4840	4840	0
18	20240624	193100	112839755	4840	4840	4840	4840	0
19	20240624	193000	112839755	4840	4840	4840	4840	0
20	20240624	192900	112839755	4840	4840	4840	4840	0
21	20240624	192800	112839755	4840	4840	4840	4840	0
22	20240624	192700	112839755	4840	4840	4840	4840	0
23	20240624	192600	112839755	4840	4840	4840	4840	0
24	20240624	192500	112839755	4840	4840	4840	4840	0
25	20240624	192400	112839755	4840	4840	4840	4840	0
26	20240624	192300	112839755	4840	4840	4840	4840	0
27	20240624	192200	112839755	4840	4840	4840	4840	0
28	20240624	192100	112839755	4840	4840	4840	4840	0
29	20240624	192000	112839755	4840	4840	4840	4840	0
30	20240624	191900	112839755	4840	4840	4840	4840	0
31	20240624	191800	112839755	4840	4840	4840	4840	0
32	20240624	191700	112839755	4840	4840	4840	4840	49
33	20240624	191600	112839755	4840	4840	4840	4840	0
34	20240624	191500	112839755	4840	4840	4840	4840	0
35	20240624	191400	112839755	4840	4840	4840	4840	0
36	20240624	191300	112839755	4840	4840	4840	4840	0
37	20240624	191200	112839755	4840	4840	4840	4840	0
38	20240624	191100	112839755	4840	4840	4840	4840	0
39	20240624	191000	112839755	4840	4840	4840	4840	0
40	20240624	190900	112839755	4840	4840	4840	4840	0
41	20240624	190800	112839755	4840	4840	4840	4840	0
42	20240624	190700	112839755	4840	4840	4840	4840	0
43	20240624	190600	112839755	4840	4840	4840	4840	0
44	20240624	190500	112839755	4840	4840	4840	4840	0
45	20240624	190400	112839755	4840	4840	4840	4840	0
46	20240624	190300	112839755	4840	4840	4840	4840	0
47	20240624	190200	112839755	4840	4840	4840	4840	0
48	20240624	190100	112839755	4840	4840	4840	4840	0
49	20240624	190000	112839755	4840	4840	4840	4840	0
50	20240624	185900	112839755	4840	4840	4840	4840	0
51	20240624	185800	112839755	4840	4840	4840	4840	0
52	20240624	185700	112839755	4840	4840	4840	4840	0
53	20240624	185600	112839755	4840	4840	4840	4840	0
54	20240624	185500	112839755	4840	4840	4840	4840	0
55	20240624	185400	112839755	4840	4840	4840	4840	0
56	20240624	185300	112839755	4840	4840	4840	4840	0
57	20240624	185200	112839755	4840	4840	4840	4840	0
58	20240624	185100	112839755	4840	4840	4840	4840	0
59	20240624	185000	112839755	4840	4840	4840	4840	0
60	20240624	184900	112839755	4840	4840	4840	4840	0
61	20240624	184800	112839755	4840	4840	4840	4840	0
62	20240624	184700	112839755	4840	4840	4840	4840	49
63	20240624	184600	112839755	4840	4840	4840	4840	0
64	20240624	184500	112839755	4840	4840	4840	4840	0
65	20240624	184400	112839755	4840	4840	4840	4840	0
66	20240624	184300	112839755	4840	4840	4840	4840	0
67	20240624	184200	112839755	4840	4840	4840	4840	0
68	20240624	184100	112839755	4840	4840	4840	4840	0
69	20240624	184000	112839755	4840	4840	4840	4840	0
70	20240624	183900	112839755	4840	4840	4840	4840	0
71	20240624	183800	112839755	4840	4840	4840	4840	0
72	20240624	183700	112839755	4840	4840	4840	4840	0
73	20240624	183600	112839755	4840	4840	4840	4840	0
74	20240624	183500	112839755	4840	4840	4840	4840	0
75	20240624	183400	112839755	4840	4840	4840	4840	0
76	20240624	183300	112839755	4840	4840	4840	4840	0
77	20240624	183200	112839755	4840	4840	4840	4840	0
78	20240624	183100	112839755	4840	4840	4840	4840	0
79	20240624	183000	112839755	4840	4840	4840	4840	0
80	20240624	182900	112839755	4840	4840	4840	4840	0
81	20240624	182800	112839755	4840	4840	4840	4840	0
82	20240624	182700	112839755	4840	4840	4840	4840	0
83	20240624	182600	112839755	4840	4840	4840	4840	0
84	20240624	182500	112839755	4840	4840	4840	4840	0
85	20240624	182400	112839755	4840	4840	4840	4840	0
86	20240624	182300	112839755	4840	4840	4840	4840	0
87	20240624	182200	112839755	4840	4840	4840	4840	0
88	20240624	182100	112839755	4840	4840	4840	4840	0
89	20240624	182000	112839755	4840	4840	4840	4840	0
90	20240624	181900	112839755	4840	4840	4840	4840	0
91	20240624	181800	112839755	4840	4840	4840	4840	0
92	20240624	181700	112839755	4840	4840	4840	4840	49
93	20240624	181600	112839755	4840	4840	4840	4840	0
94	20240624	181500	112839755	4840	4840	4840	4840	0
95	20240624	181400	112839755	4840	4840	4840	4840	0
96	20240624	181300	112839755	4840	4840	4840	4840	0
97	20240624	181200	112839755	4840	4840	4840	4840	0
98	20240624	181100	112839755	4840	4840	4840	4840	0
99	20240624	181000	112839755	4840	4840	4840	4840	0
100	20240624	180900	112839755	4840	4840	4840	4840	0
101	20240624	180800	112839755	4840	4840	4840	4840	0
102	20240624	180700	112839755	4840	4840	4840	4840	0
103	20240624	180600	112839755	4840	4840	4840	4840	0
104	20240624	180500	112839755	4840	4840	4840	4840	0
105	20240624	180400	112839755	4840	4840	4840	4840	0
106	20240624	180300	112839755	4840	4840	4840	4840	0
107	20240624	180200	112839755	4840	4840	4840	4840	0
108	20240624	180100	112839755	4840	4840	4840	4840	0
109	20240624	180000	112839755	4840	4840	4840	4840	0
110	20240624	175900	112839755	4840	4840	4840	4840	0
111	20240624	175800	112839755	4840	4840	4840	4840	0
112	20240624	175700	112839755	4840	4840	4840	4840	0
113	20240624	175600	112839755	4840	4840	4840	4840	0
114	20240624	175500	112839755	4840	4840	4840	4840	0
115	20240624	175400	112839755	4840	4840	4840	4840	0
116	20240624	175300	112839755	4840	4840	4840	4840	0
117	20240624	175200	112839755	4840	4840	4840	4840	0
118	20240624	175100	112839755	4840	4840	4840	4840	0
119	20240624	175000	112839755	4840	4840	4840	4840	0
120	20240624	174900	112839755	4840	4840	4840	4840	0
121	20240624	174800	112839755	4840	4840	4840	4840	0
122	20240624	174700	112839755	4840	4840	4840	4840	49
123	20240624	174600	112839755	4840	4840	4840	4840	0
124	20240624	174500	112839755	4840	4840	4840	4840	0
125	20240624	174400	112839755	4840	4840	4840	4840	0
126	20240624	174300	112839755	4840	4840	4840	4840	0
127	20240624	174200	112839755	4840	4840	4840	4840	0
128	20240624	174100	112839755	4840	4840	4840	4840	0
129	20240624	174000	112839755	4840	4840	4840	4840	0
130	20240624	173900	112839755	4840	4840	4840	4840	0
131	20240624	173800	112839755	4840	4840	4840	4840	0
132	20240624	173700	112839755	4840	4840	4840	4840	0
133	20240624	173600	112839755	4840	4840	4840	4840	0
134	20240624	173500	112839755	4840	4840	4840	4840	0
135	20240624	173400	112839755	4840	4840	4840	4840	0
136	20240624	173300	112839755	4840	4840	4840	4840	0
137	20240624	173200	112839755	4840	4840	4840	4840	0
138	20240624	173100	112839755	4840	4840	4840	4840	0
139	20240624	173000	112839755	4840	4840	4840	4840	0
140	20240624	172900	112839755	4840	4840	4840	4840	0
141	20240624	172800	112839755	4840	4840	4840	4840	0
142	20240624	172700	112839755	4840	4840	4840	4840	0
143	20240624	172600	112839755	4840	4840	4840	4840	0
144	20240624	172500	112839755	4840	4840	4840	4840	0
145	20240624	172400	112839755	4840	4840	4840	4840	0
146	20240624	172300	112839755	4840	4840	4840	4840	0
147	20240624	172200	112839755	4840	4840	4840	4840	0
148	20240624	172100	112839755	4840	4840	4840	4840	0
149	20240624	172000	112839755	4840	4840	4840	4840	0
150	20240624	171900	112839755	4840	4840	4840	4840	0
151	20240624	171800	112839755	4840	4840	4840	4840	0
152	20240624	171700	112839755	4840	4840	4840	4840	49
153	20240624	171600	112839755	4840	4840	4840	4840	0
154	20240624	171500	112839755	4840	4840	4840	4840	0
155	20240624	171400	112839755	4840	4840	4840	4840	0
156	20240624	171300	112839755	4840	4840	4840	4840	0
157	20240624	171200	112839755	4840	4840	4840	4840	0
158	20240624	171100	112839755	4840	4840	4840	4840	0
159	20240624	171000	112839755	4840	4840	4840	4840	0
160	20240624	170900	112839755	4840	4840	4840	4840	0
161	20240624	170800	112839755	4840	4840	4840	4840	0
162	20240624	170700	112839755	4840	4840	4840	4840	0
163	20240624	170600	112839755	4840	4840	4840	4840	0
164	20240624	170500	112839755	4840	4840	4840	4840	0
165	20240624	170400	112839755	4840	4840	4840	4840	0
166	20240624	170300	112839755	4840	4840	4840	4840	0
167	20240624	170200	112839755	4840	4840	4840	4840	0
168	20240624	170100	112839755	4840	4840	4840	4840	0
169	20240624	170000	112839755	4840	4840	4840	4840	0
170	20240624	165900	112839755	4840	4840	4840	4840	0
171	20240624	165800	112839755	4840	4840	4840	4840	0
172	20240624	165700	112839755	4840	4840	4840	4840	0
173	20240624	165600	112839755	4840	4840	4840	4840	0
174	20240624	165500	112839755	4840	4840	4840	4840	0
175	20240624	165400	112839755	4840	4840	4840	4840	0
176	20240624	165300	112839755	4840	4840	4840	4840	0
177	20240624	165200	112839755	4840	4840	4840	4840	0
178	20240624	165100	112839755	4840	4840	4840	4840	0
179	20240624	165000	112839755	4840	4840	4840	4840	0
180	20240624	164900	112839755	4840	4840	4840	4840	0
181	20240624	164800	112839755	4840	4840	4840	4840	0
182	20240624	164700	112839755	4840	4840	4840	4840	49
183	20240624	164600	112839755	4840	4840	4840	4840	0
184	20240624	164500	112839755	4840	4840	4840	4840	0
185	20240624	164400	112839755	4840	4840	4840	4840	0
186	20240624	164300	112839755	4840	4840	4840	4840	0
187	20240624	164200	112839755	4840	4840	4840	4840	0
188	20240624	164100	112839755	4840	4840	4840	4840	0
189	20240624	164000	112839755	4840	4840	4840	4840	0
190	20240624	163900	112839755	4840	4840	4840	4840	0
191	20240624	163800	112839755	4840	4840	4840	4840	0
192	20240624	163700	112839755	4840	4840	4840	4840	0
193	20240624	163600	112839755	4840	4840	4840	4840	0
194	20240624	163500	112839755	4840	4840	4840	4840	0
195	20240624	163400	112839755	4840	4840	4840	4840	0
196	20240624	163300	112839755	4840	4840	4840	4840	0
197	20240624	163200	112839755	4840	4840	4840	4840	0
198	20240624	163100	112839755	4840	4840	4840	4840	0
199	20240624	163000	112839755	4840	4840	4840	4840	0
200	20240624	162900	112839755	4840	4840	4840	4840	0
201	20240624	162800	112839755	4840	4840	4840	4840	0
202	20240624	162700	112839755	4840	4840	4840	4840	0
203	20240624	162600	112839755	4840	4840	4840	4840	0
204	20240624	162500	112839755	4840	4840	4840	4840	0
205	20240624	162400	112839755	4840	4840	4840	4840	0
206	20240624	162300	112839755	4840	4840	4840	4840	0
207	20240624	162200	112839755	4840	4840	4840	4840	0
208	20240624	162100	112839755	4840	4840	4840	4840	0
209	20240624	162000	112839755	4840	4840	4840	4840	0
210	20240624	161900	112839755	4840	4840	4840	4840	0
211	20240624	161800	112839755	4840	4840	4840	4840	0
212	20240624	161700	112839755	4840	4840	4840	4840	49
213	20240624	161600	112839755	4840	4840	4840	4840	0
214	20240624	161500	112839755	4840	4840	4840	4840	0
215	20240624	161400	112839755	4840	4840	4840	4840	0
216	20240624	161300	112839755	4840	4840	4840	4840	0
217	20240624	161200	112839755	4840	4840	4840	4840	0
218	20240624	161100	112839755	4840	4840	4840	4840	0
219	20240624	161000	112839755	4840	4840	4840	4840	0
220	20240624	160900	112839755	4840	4840	4840	4840	0
221	20240624	160800	112839755	4840	4840	4840	4840	0
222	20240624	160700	112839755	4840	4840	4840	4840	0
223	20240624	160600	112839755	4840	4840	4840	4840	0
224	20240624	160500	112839755	4840	4840	4840	4840	0
225	20240624	160400	112839755	4840	4840	4840	4840	0
226	20240624	160300	112839755	4840	4840	4840	4840	0
227	20240624	160200	112839755	4840	4840	4840	4840	0
228	20240624	160100	112839755	4840	4840	4840	4840	0
229	20240624	160000	112839755	4840	4840	4840	4840	0
230	20240624	155900	112839755	4840	4840	4840	4840	0
231	20240624	155800	112839755	4840	4840	4840	4840	0
232	20240624	155700	112839755	4840	4840	4840	4840	0
233	20240624	155600	112839755	4840	4840	4840	4840	0
234	20240624	155500	112839755	4840	4840	4840	4840	0
235	20240624	155400	112839755	4840	4840	4840	4840	0
236	20240624	155300	112839755	4840	4840	4840	4840	0
237	20240624	155200	112839755	4840	4840	4840	4840	0
238	20240624	155100	112839755	4840	4840	4840	4840	0
239	20240624	155000	112839755	4840	4840	4840	4840	0
240	20240624	154900	112839755	4840	4840	4840	4840	0
241	20240624	154800	112839755	4840	4840	4840	4840	0
242	20240624	154700	112839755	4840	4840	4840	4840	49
243	20240624	154600	112839755	4840	4840	4840	4840	0
244	20240624	154500	112839755	4840	4840	4840	4840	0
245	20240624	154400	112839755	4840	4840	4840	4840	0
246	20240624	154300	112839755	4840	4840	4840	4840	0
247	20240624	154200	112839755	4840	4840	4840	4840	0
248	20240624	154100	112839755	4840	4840	4840	4840	0
249	20240624	154000	112839755	4840	4840	4840	4840	0
250	20240624	153900	112839755	4840	4840	4840	4840	0
251	20240624	153800	112839755	4840	4840	4840	4840	0
252	20240624	153700	112839755	4840	4840	4840	4840	0
253	20240624	153600	112839755	4840	4840	4840	4840	0
254	20240624	153500	112839755	4840	4840	4840	4840	0
255	20240624	153400	112839755	4840	4840	4840	4840	0
256	20240624	153300	112839755	4840	4840	4840	4840	0
257	20240624	153200	112839755	4840	4840	4840	4840	0
258	20240624	153100	112839755	4840	4840	4840	4840	0
259	20240624	153000	112839755	4840	4840	4840	4840	49
260	20240624	152900	112602595	4840	4840	4840	4840	0
261	20240624	152800	112602595	4840	4840	4840	4840	0
262	20240624	152700	112602595	4840	4840	4840	4840	0
263	20240624	152600	112602595	4840	4840	4840	4840	0
264	20240624	152500	112602595	4840	4840	4840	4840	0
265	20240624	152400	112602595	4840	4840	4840	4840	0
266	20240624	152300	112602595	4840	4840	4840	4840	0
267	20240624	152200	112602595	4840	4840	4840	4840	0
268	20240624	152100	112602595	4840	4840	4840	4840	0
269	20240624	152000	112602595	4840	4840	4840	4840	0
270	20240624	151900	112602595	4840	4840	4840	4840	0
271	20240624	151800	112602595	4840	4840	4840	4840	421
272	20240624	151700	110564955	4840	4840	4840	4840	117
273	20240624	151600	109998675	4845	4845	4845	4845	0
274	20240624	151500	109998675	4845	4845	4845	4845	16
275	20240624	151400	109921155	4850	4850	4850	4850	0
276	20240624	151300	109921155	4850	4850	4850	4850	2
277	20240624	151200	109911455	4850	4850	4850	4850	0
278	20240624	151100	109911455	4850	4850	4850	4850	0
279	20240624	151000	109911455	4850	4850	4850	4850	0
280	20240624	150900	109911455	4850	4850	4850	4850	0
281	20240624	150800	109911455	4850	4850	4850	4850	0
282	20240624	150700	109911455	4850	4850	4850	4850	0
283	20240624	150600	109911455	4850	4850	4850	4850	0
284	20240624	150500	109911455	4850	4850	4850	4850	0
285	20240624	150400	109911455	4850	4850	4850	4850	0
286	20240624	150300	109911455	4850	4850	4850	4850	0
287	20240624	150200	109911455	4850	4850	4850	4850	0
288	20240624	150100	109911455	4850	4850	4850	4850	0
289	20240624	150000	109911455	4850	4850	4850	4850	0
290	20240624	145900	109911455	4850	4850	4850	4850	0
291	20240624	145800	109911455	4850	4850	4850	4850	0
292	20240624	145700	109911455	4850	4850	4850	4850	0
293	20240624	145600	109911455	4850	4850	4850	4850	0
294	20240624	145500	109911455	4850	4850	4850	4850	0
295	20240624	145400	109911455	4850	4850	4850	4850	0
296	20240624	145300	109911455	4850	4850	4850	4850	0
297	20240624	145200	109911455	4850	4850	4850	4850	0
298	20240624	145100	109911455	4850	4850	4850	4850	0
299	20240624	145000	109911455	4850	4850	4850	4850	0
300	20240624	144900	109911455	4850	4850	4850	4850	1
301	20240624	144800	109906605	4840	4840	4840	4840	232
302	20240624	144700	108783725	4840	4840	4840	4840	0
303	20240624	144600	108783725	4840	4840	4840	4840	0
304	20240624	144500	108783725	4840	4840	4840	4840	0
305	20240624	144400	108783725	4840	4840	4840	4840	0
306	20240624	144300	108783725	4840	4840	4840	4840	200
307	20240624	144200	107815725	4840	4840	4840	4840	0
308	20240624	144100	107815725	4840	4840	4840	4840	0
309	20240624	144000	107815725	4840	4840	4840	4840	0
310	20240624	143900	107815725	4840	4840	4840	4840	0
311	20240624	143800	107815725	4840	4840	4840	4840	0
312	20240624	143700	107815725	4840	4840	4840	4840	0
313	20240624	143600	107815725	4840	4840	4840	4840	0
314	20240624	143500	107815725	4840	4840	4840	4840	0
315	20240624	143400	107815725	4840	4840	4840	4840	0
316	20240624	143300	107815725	4840	4840	4840	4840	0
317	20240624	143200	107815725	4840	4840	4840	4840	0
318	20240624	143100	107815725	4840	4840	4840	4840	0
319	20240624	143000	107815725	4840	4840	4840	4840	0
320	20240624	142900	107815725	4840	4840	4840	4840	0
321	20240624	142800	107815725	4840	4840	4840	4840	0
322	20240624	142700	107815725	4840	4840	4840	4840	0
323	20240624	142600	107815725	4840	4840	4840	4840	0
324	20240624	142500	107815725	4840	4840	4840	4840	0
325	20240624	142400	107815725	4840	4840	4840	4840	0
326	20240624	142300	107815725	4840	4840	4840	4840	0
327	20240624	142200	107815725	4840	4840	4840	4840	0
328	20240624	142100	107815725	4840	4840	4840	4840	0
329	20240624	142000	107815725	4840	4840	4840	4840	20
330	20240624	141900	107718925	4835	4835	4835	4835	0
331	20240624	141800	107718925	4835	4835	4835	4835	0
332	20240624	141700	107718925	4835	4835	4835	4835	0
333	20240624	141600	107718925	4835	4835	4835	4835	0
334	20240624	141500	107718925	4835	4835	4835	4835	0
335	20240624	141400	107718925	4835	4835	4835	4835	0
336	20240624	141300	107718925	4835	4835	4835	4835	0
337	20240624	141200	107718925	4835	4835	4835	4835	0
338	20240624	141100	107718925	4835	4835	4835	4835	0
339	20240624	141000	107718925	4835	4835	4835	4835	0
340	20240624	140900	107718925	4835	4835	4835	4835	0
341	20240624	140800	107718925	4835	4835	4835	4835	0
342	20240624	140700	107718925	4835	4835	4835	4835	0
343	20240624	140600	107718925	4835	4835	4835	4835	5
344	20240624	140500	107694750	4835	4835	4835	4835	400
345	20240624	140400	105760750	4850	4850	4850	4850	0
346	20240624	140300	105760750	4850	4850	4850	4850	20
347	20240624	140200	105663750	4850	4850	4850	4850	0
348	20240624	140100	105663750	4850	4850	4850	4850	13
349	20240624	140000	105600700	4845	4845	4845	4845	0
350	20240624	135900	105600700	4845	4845	4845	4845	0
351	20240624	135800	105600700	4845	4845	4845	4845	0
352	20240624	135700	105600700	4845	4845	4845	4845	0
353	20240624	135600	105600700	4845	4845	4845	4845	0
354	20240624	135500	105600700	4845	4845	4845	4845	0
355	20240624	135400	105600700	4845	4845	4845	4845	122
356	20240624	135300	105009610	4845	4845	4845	4845	0
357	20240624	135200	105009610	4845	4845	4845	4845	0
358	20240624	135100	105009610	4845	4845	4845	4845	0
359	20240624	135000	105009610	4845	4845	4845	4845	3
360	20240624	134900	104995075	4845	4845	4845	4845	0
361	20240624	134800	104995075	4845	4845	4845	4845	0
362	20240624	134700	104995075	4845	4845	4845	4845	0
363	20240624	134600	104995075	4845	4845	4845	4845	0
364	20240624	134500	104995075	4845	4845	4845	4845	0
365	20240624	134400	104995075	4845	4845	4845	4845	0
366	20240624	134300	104995075	4845	4845	4845	4845	525
367	20240624	134200	102451450	4845	4845	4845	4845	0
368	20240624	134100	102451450	4845	4845	4845	4845	1425
369	20240624	134000	95547325	4845	4845	4845	4845	0
370	20240624	133900	95547325	4845	4845	4845	4845	3
371	20240624	133800	95532790	4845	4845	4845	4845	1
372	20240624	133700	95527945	4835	4835	4835	4835	0
373	20240624	133600	95527945	4835	4835	4835	4835	0
374	20240624	133500	95527945	4835	4835	4835	4835	0
375	20240624	133400	95527945	4835	4835	4835	4835	0
376	20240624	133300	95527945	4835	4835	4835	4835	0
377	20240624	133200	95527945	4835	4835	4835	4835	0
378	20240624	133100	95527945	4835	4835	4835	4835	8
379	20240624	133000	95489265	4840	4840	4840	4840	0
380	20240624	132900	95489265	4840	4840	4840	4840	125
381	20240624	132800	94884265	4835	4845	4845	4835	176
382	20240624	132700	94033170	4840	4840	4840	4840	0
383	20240624	132600	94033170	4840	4840	4840	4840	0
384	20240624	132500	94033170	4840	4840	4840	4840	0
385	20240624	132400	94033170	4840	4840	4840	4840	0
386	20240624	132300	94033170	4840	4840	4840	4840	0
387	20240624	132200	94033170	4840	4840	4840	4840	34
388	20240624	132100	93868610	4840	4840	4840	4840	0
389	20240624	132000	93868610	4840	4840	4840	4840	0
390	20240624	131900	93868610	4840	4840	4840	4840	0
391	20240624	131800	93868610	4840	4840	4840	4840	0
392	20240624	131700	93868610	4840	4840	4840	4840	0
393	20240624	131600	93868610	4840	4840	4840	4840	0
394	20240624	131500	93868610	4840	4840	4840	4840	0
395	20240624	131400	93868610	4840	4840	4840	4840	0
396	20240624	131300	93868610	4840	4840	4840	4840	0
397	20240624	131200	93868610	4840	4840	4840	4840	0
398	20240624	131100	93868610	4840	4840	4840	4840	0
399	20240624	131000	93868610	4840	4840	4840	4840	0
400	20240624	130900	93868610	4840	4840	4840	4840	0
401	20240624	130800	93868610	4840	4840	4840	4840	1
402	20240624	130700	93863770	4840	4840	4840	4840	0
403	20240624	130600	93863770	4840	4840	4840	4840	0
404	20240624	130500	93863770	4840	4840	4840	4840	0
405	20240624	130400	93863770	4840	4840	4840	4840	0
406	20240624	130300	93863770	4840	4840	4840	4840	0
407	20240624	130200	93863770	4840	4840	4840	4840	9
408	20240624	130100	93820210	4835	4835	4835	4835	0
409	20240624	130000	93820210	4835	4835	4835	4835	0
410	20240624	125900	93820210	4835	4835	4835	4835	0
411	20240624	125800	93820210	4835	4835	4835	4835	0
412	20240624	125700	93820210	4835	4835	4835	4835	0
413	20240624	125600	93820210	4835	4835	4835	4835	0
414	20240624	125500	93820210	4835	4835	4835	4835	0
415	20240624	125400	93820210	4835	4835	4835	4835	0
416	20240624	125300	93820210	4835	4835	4835	4835	201
417	20240624	125200	92848375	4840	4840	4840	4840	0
418	20240624	125100	92848375	4840	4840	4840	4840	0
419	20240624	125000	92848375	4840	4840	4840	4840	0
420	20240624	124900	92848375	4840	4840	4840	4840	0
421	20240624	124800	92848375	4840	4840	4840	4840	10
422	20240624	124700	92799975	4840	4840	4840	4840	0
423	20240624	124600	92799975	4840	4840	4840	4840	13
424	20240624	124500	92737055	4840	4840	4840	4840	0
425	20240624	124400	92737055	4840	4840	4840	4840	0
426	20240624	124300	92737055	4840	4840	4840	4840	100
427	20240624	124200	92253055	4835	4835	4835	4835	0
428	20240624	124100	92253055	4835	4835	4835	4835	0
429	20240624	124000	92253055	4835	4835	4835	4835	0
430	20240624	123900	92253055	4835	4835	4835	4835	0
431	20240624	123800	92253055	4835	4835	4835	4835	0
432	20240624	123700	92253055	4835	4835	4835	4835	0
433	20240624	123600	92253055	4835	4835	4835	4835	0
434	20240624	123500	92253055	4835	4835	4835	4835	0
435	20240624	123400	92253055	4835	4835	4835	4835	0
436	20240624	123300	92253055	4835	4835	4835	4835	0
437	20240624	123200	92253055	4835	4835	4835	4835	0
438	20240624	123100	92253055	4835	4840	4840	4835	4
439	20240624	123000	92233710	4835	4835	4835	4835	3
440	20240624	122900	92219205	4835	4835	4835	4835	2
441	20240624	122800	92209535	4835	4835	4835	4835	0
442	20240624	122700	92209535	4835	4835	4835	4835	0
443	20240624	122600	92209535	4835	4835	4835	4835	0
444	20240624	122500	92209535	4835	4835	4835	4835	0
445	20240624	122400	92209535	4835	4835	4835	4835	0
446	20240624	122300	92209535	4835	4835	4835	4835	0
447	20240624	122200	92209535	4835	4835	4835	4835	0
448	20240624	122100	92209535	4835	4835	4835	4835	0
449	20240624	122000	92209535	4835	4835	4835	4835	0
450	20240624	121900	92209535	4835	4835	4835	4835	0
451	20240624	121800	92209535	4835	4835	4835	4835	0
452	20240624	121700	92209535	4835	4835	4835	4835	0
453	20240624	121600	92209535	4835	4835	4835	4835	0
454	20240624	121500	92209535	4835	4835	4835	4835	0
455	20240624	121400	92209535	4835	4835	4835	4835	0
456	20240624	121300	92209535	4835	4835	4835	4835	0
457	20240624	121200	92209535	4835	4835	4835	4835	0
458	20240624	121100	92209535	4835	4835	4835	4835	0
459	20240624	121000	92209535	4835	4835	4835	4835	0
460	20240624	120900	92209535	4835	4835	4835	4835	0
461	20240624	120800	92209535	4835	4835	4835	4835	0
462	20240624	120700	92209535	4835	4835	4835	4835	0
463	20240624	120600	92209535	4835	4835	4835	4835	0
464	20240624	120500	92209535	4835	4835	4835	4835	0
465	20240624	120400	92209535	4835	4835	4835	4835	0
466	20240624	120300	92209535	4835	4835	4835	4835	0
467	20240624	120200	92209535	4835	4835	4835	4835	0
468	20240624	120100	92209535	4835	4835	4835	4835	0
469	20240624	120000	92209535	4835	4835	4835	4835	0
470	20240624	115900	92209535	4835	4835	4835	4835	0
471	20240624	115800	92209535	4835	4835	4835	4835	0
472	20240624	115700	92209535	4835	4835	4835	4835	0
473	20240624	115600	92209535	4835	4835	4835	4835	0
474	20240624	115500	92209535	4835	4835	4835	4835	1
475	20240624	115400	92204700	4840	4840	4840	4840	5
476	20240624	115300	92180500	4835	4835	4835	4835	0
477	20240624	115200	92180500	4835	4835	4835	4835	0
478	20240624	115100	92180500	4835	4835	4835	4835	1
479	20240624	115000	92175665	4830	4830	4830	4830	0
480	20240624	114900	92175665	4830	4830	4830	4830	0
481	20240624	114800	92175665	4830	4830	4830	4830	0
482	20240624	114700	92175665	4830	4830	4830	4830	0
483	20240624	114600	92175665	4830	4830	4830	4830	10
484	20240624	114500	92127365	4830	4830	4830	4830	100
485	20240624	114400	91644365	4845	4845	4845	4845	0
486	20240624	114300	91644365	4845	4845	4845	4845	0
487	20240624	114200	91644365	4845	4845	4845	4845	0
488	20240624	114100	91644365	4845	4845	4845	4845	0
489	20240624	114000	91644365	4845	4845	4845	4845	0
490	20240624	113900	91644365	4845	4845	4845	4845	0
491	20240624	113800	91644365	4845	4845	4845	4845	0
492	20240624	113700	91644365	4845	4845	4845	4845	0
493	20240624	113600	91644365	4845	4845	4845	4845	1
494	20240624	113500	91639520	4830	4830	4830	4830	0
495	20240624	113400	91639520	4830	4830	4830	4830	0
496	20240624	113300	91639520	4830	4830	4830	4830	0
497	20240624	113200	91639520	4830	4830	4830	4830	0
498	20240624	113100	91639520	4830	4830	4830	4830	0
499	20240624	113000	91639520	4830	4840	4840	4830	2300
500	20240624	112900	80523050	4845	4845	4845	4845	0
501	20240624	112800	80523050	4845	4845	4845	4845	0
502	20240624	112700	80523050	4845	4845	4845	4845	0
503	20240624	112600	80523050	4845	4845	4845	4845	240
504	20240624	112500	79360250	4855	4855	4855	4855	0
505	20240624	112400	79360250	4855	4855	4855	4855	0
506	20240624	112300	79360250	4855	4855	4855	4855	0
507	20240624	112200	79360250	4855	4855	4855	4855	1000
508	20240624	112100	74505250	4840	4840	4840	4840	0
509	20240624	112000	74505250	4840	4840	4840	4840	0
510	20240624	111900	74505250	4840	4840	4840	4840	0
511	20240624	111800	74505250	4840	4840	4840	4840	0
512	20240624	111700	74505250	4840	4840	4840	4840	0
513	20240624	111600	74505250	4840	4840	4840	4840	0
514	20240624	111500	74505250	4840	4840	4840	4840	3271
515	20240624	111400	58673610	4840	4840	4840	4840	5
516	20240624	111300	58649410	4840	4840	4840	4840	5
517	20240624	111200	58625210	4840	4840	4840	4840	0
518	20240624	111100	58625210	4840	4840	4840	4840	0
519	20240624	111000	58625210	4840	4840	4840	4840	4
520	20240624	110900	58605850	4840	4840	4840	4840	5
521	20240624	110800	58581650	4840	4840	4840	4840	0
522	20240624	110700	58581650	4840	4840	4840	4840	0
523	20240624	110600	58581650	4840	4840	4840	4840	0
524	20240624	110500	58581650	4840	4840	4840	4840	0
525	20240624	110400	58581650	4840	4840	4840	4840	1
526	20240624	110300	58576810	4835	4840	4840	4835	511
527	20240624	110200	56106115	4840	4835	4840	4835	603
528	20240624	110100	53190595	4840	4840	4840	4840	20
529	20240624	110000	53093795	4840	4840	4840	4840	0
530	20240624	105900	53093795	4840	4840	4840	4840	0
531	20240624	105800	53093795	4840	4840	4840	4840	0
532	20240624	105700	53093795	4840	4840	4840	4840	5
533	20240624	105600	53069595	4840	4840	4840	4840	0
534	20240624	105500	53069595	4840	4840	4840	4840	1135
535	20240624	105400	47576195	4840	4840	4840	4840	0
536	20240624	105300	47576195	4840	4840	4840	4840	0
537	20240624	105200	47576195	4840	4840	4840	4840	0
538	20240624	105100	47576195	4840	4840	4840	4840	0
539	20240624	105000	47576195	4840	4840	4840	4840	0
540	20240624	104900	47576195	4840	4840	4840	4840	0
541	20240624	104800	47576195	4840	4840	4840	4840	120
542	20240624	104700	46995395	4860	4860	4860	4860	0
543	20240624	104600	46995395	4860	4860	4860	4860	0
544	20240624	104500	46995395	4860	4860	4860	4860	0
545	20240624	104400	46995395	4860	4860	4860	4860	0
546	20240624	104300	46995395	4860	4860	4860	4860	0
547	20240624	104200	46995395	4860	4860	4860	4860	1
548	20240624	104100	46990535	4840	4840	4840	4840	0
549	20240624	104000	46990535	4840	4840	4840	4840	393
550	20240624	103900	45088415	4840	4840	4840	4840	0
551	20240624	103800	45088415	4840	4845	4845	4840	467
552	20240624	103700	42826315	4845	4845	4845	4845	0
553	20240624	103600	42826315	4845	4845	4845	4845	2
554	20240624	103500	42816625	4845	4845	4845	4845	0
555	20240624	103400	42816625	4845	4845	4845	4845	0
556	20240624	103300	42816625	4845	4845	4845	4845	0
557	20240624	103200	42816625	4845	4845	4845	4845	0
558	20240624	103100	42816625	4845	4845	4845	4845	0
559	20240624	103000	42816625	4845	4845	4845	4845	600
560	20240624	102900	39909625	4850	4850	4850	4850	0
561	20240624	102800	39909625	4850	4850	4850	4850	0
562	20240624	102700	39909625	4850	4850	4850	4850	0
563	20240624	102600	39909625	4850	4850	4850	4850	20
564	20240624	102500	39812625	4870	4870	4870	4870	0
565	20240624	102400	39812625	4870	4870	4870	4870	0
566	20240624	102300	39812625	4870	4870	4870	4870	1
567	20240624	102200	39807755	4870	4870	4870	4870	1
568	20240624	102100	39802885	4845	4850	4850	4845	1010
569	20240624	102000	34909385	4870	4870	4870	4870	1
570	20240624	101900	34904515	4845	4860	4860	4845	2950
571	20240624	101800	20603420	4855	4855	4855	4855	0
572	20240624	101700	20603420	4855	4855	4855	4855	173
573	20240624	101600	19763505	4855	4855	4855	4855	0
574	20240624	101500	19763505	4855	4880	4880	4855	21
575	20240624	101400	19661525	4855	4855	4855	4855	0
576	20240624	101300	19661525	4855	4855	4855	4855	0
577	20240624	101200	19661525	4855	4855	4855	4855	200
578	20240624	101100	18690525	4880	4865	4880	4865	5
579	20240624	101000	18666140	4880	4880	4880	4880	0
580	20240624	100900	18666140	4880	4880	4880	4880	194
581	20240624	100800	17719420	4880	4880	4880	4880	1
582	20240624	100700	17714540	4880	4880	4880	4880	2
583	20240624	100600	17704780	4875	4875	4875	4875	213
584	20240624	100500	16666405	4875	4875	4875	4875	2
585	20240624	100400	16656655	4875	4875	4875	4875	0
586	20240624	100300	16656655	4875	4875	4875	4875	8
587	20240624	100200	16617655	4875	4875	4875	4875	10
588	20240624	100100	16568905	4875	4870	4875	4870	300
589	20240624	100000	15106810	4850	4850	4850	4850	7
590	20240624	095900	15072860	4850	4850	4850	4850	39
591	20240624	095800	14883710	4870	4870	4870	4870	0
592	20240624	095700	14883710	4870	4870	4870	4870	0
593	20240624	095600	14883710	4870	4870	4870	4870	0
594	20240624	095500	14883710	4870	4870	4870	4870	200
595	20240624	095400	13909710	4845	4845	4845	4845	0
596	20240624	095300	13909710	4845	4845	4845	4845	0
597	20240624	095200	13909710	4845	4845	4845	4845	1
598	20240624	095100	13904865	4850	4850	4850	4850	1
599	20240624	095000	13900015	4845	4845	4845	4845	0
600	20240624	094900	13900015	4845	4845	4845	4845	0
601	20240624	094800	13900015	4845	4845	4845	4845	0
602	20240624	094700	13900015	4845	4845	4845	4845	0
603	20240624	094600	13900015	4845	4845	4845	4845	0
604	20240624	094500	13900015	4845	4845	4845	4845	0
605	20240624	094400	13900015	4845	4845	4845	4845	17
606	20240624	094300	13817650	4845	4845	4845	4845	0
607	20240624	094200	13817650	4845	4850	4850	4845	26
608	20240624	094100	13691665	4845	4845	4845	4845	126
609	20240624	094000	13081195	4850	4850	4850	4850	0
610	20240624	093900	13081195	4850	4850	4850	4850	24
611	20240624	093800	12964795	4850	4850	4850	4850	0
612	20240624	093700	12964795	4850	4850	4850	4850	0
613	20240624	093600	12964795	4850	4850	4850	4850	0
614	20240624	093500	12964795	4850	4850	4850	4850	0
615	20240624	093400	12964795	4850	4850	4850	4850	16
616	20240624	093300	12887195	4850	4850	4850	4850	42
617	20240624	093200	12683495	4850	4855	4855	4850	48
618	20240624	093100	12450690	4855	4855	4855	4855	6
619	20240624	093000	12421560	4855	4855	4855	4855	6
620	20240624	092900	12392430	4855	4855	4855	4855	2
621	20240624	092800	12382720	4855	4855	4855	4855	0
622	20240624	092700	12382720	4855	4855	4855	4855	0
623	20240624	092600	12382720	4855	4855	4855	4855	0
624	20240624	092500	12382720	4855	4855	4855	4855	0
625	20240624	092400	12382720	4855	4855	4855	4855	0
626	20240624	092300	12382720	4855	4855	4855	4855	13
627	20240624	092200	12319605	4875	4875	4875	4875	0
628	20240624	092100	12319605	4875	4875	4875	4875	0
629	20240624	092000	12319605	4875	4875	4875	4875	0
630	20240624	091900	12319605	4875	4875	4875	4875	0
631	20240624	091800	12319605	4875	4875	4875	4875	0
632	20240624	091700	12319605	4875	4875	4875	4875	0
633	20240624	091600	12319605	4875	4875	4875	4875	0
634	20240624	091500	12319605	4875	4875	4875	4875	0
635	20240624	091400	12319605	4875	4870	4875	4870	20
636	20240624	091300	12222110	4875	4875	4875	4875	0
637	20240624	091200	12222110	4875	4875	4875	4875	0
638	20240624	091100	12222110	4875	4855	4875	4855	2
639	20240624	091000	12212380	4875	4875	4875	4875	0
640	20240624	090900	12212380	4875	4875	4875	4875	0
641	20240624	090800	12212380	4875	4875	4875	4875	0
642	20240624	090700	12212380	4875	4875	4875	4875	500
643	20240624	090600	9774880	4880	4880	4880	4880	0
644	20240624	090500	9774880	4880	4880	4880	4880	0
645	20240624	090400	9774880	4880	4880	4880	4880	0
646	20240624	090300	9774880	4880	4880	4880	4880	0
647	20240624	090200	9774880	4880	4880	4880	4880	0
648	20240624	090100	9774880	4880	4880	4880	4880	1
649	20240624	090000	9770000	4885	4885	4885	4885	2000