KissMeData/115570/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201700	59478335	2410	2410	2410	2410	1532
3	20240624	201600	59478335	2410	2410	2410	2410	0
4	20240624	201500	59478335	2410	2410	2410	2410	0
5	20240624	201400	59478335	2410	2410	2410	2410	0
6	20240624	201300	59478335	2410	2410	2410	2410	0
7	20240624	201200	59478335	2410	2410	2410	2410	0
8	20240624	201100	59478335	2410	2410	2410	2410	0
9	20240624	201000	59478335	2410	2410	2410	2410	0
10	20240624	200900	59478335	2410	2410	2410	2410	0
11	20240624	200800	59478335	2410	2410	2410	2410	0
12	20240624	200700	59478335	2410	2410	2410	2410	0
13	20240624	200600	59478335	2410	2410	2410	2410	0
14	20240624	200500	59478335	2410	2410	2410	2410	0
15	20240624	200400	59478335	2410	2410	2410	2410	0
16	20240624	200300	59478335	2410	2410	2410	2410	0
17	20240624	200200	59478335	2410	2410	2410	2410	0
18	20240624	200100	59478335	2410	2410	2410	2410	0
19	20240624	200000	59478335	2410	2410	2410	2410	0
20	20240624	195900	59478335	2410	2410	2410	2410	0
21	20240624	195800	59478335	2410	2410	2410	2410	0
22	20240624	195700	59478335	2410	2410	2410	2410	0
23	20240624	195600	59478335	2410	2410	2410	2410	0
24	20240624	195500	59478335	2410	2410	2410	2410	0
25	20240624	195400	59478335	2410	2410	2410	2410	0
26	20240624	195300	59478335	2410	2410	2410	2410	0
27	20240624	195200	59478335	2410	2410	2410	2410	0
28	20240624	195100	59478335	2410	2410	2410	2410	0
29	20240624	195000	59478335	2410	2410	2410	2410	0
30	20240624	194900	59478335	2410	2410	2410	2410	0
31	20240624	194800	59478335	2410	2410	2410	2410	0
32	20240624	194700	59478335	2410	2410	2410	2410	1532
33	20240624	194600	59478335	2410	2410	2410	2410	0
34	20240624	194500	59478335	2410	2410	2410	2410	0
35	20240624	194400	59478335	2410	2410	2410	2410	0
36	20240624	194300	59478335	2410	2410	2410	2410	0
37	20240624	194200	59478335	2410	2410	2410	2410	0
38	20240624	194100	59478335	2410	2410	2410	2410	0
39	20240624	194000	59478335	2410	2410	2410	2410	0
40	20240624	193900	59478335	2410	2410	2410	2410	0
41	20240624	193800	59478335	2410	2410	2410	2410	0
42	20240624	193700	59478335	2410	2410	2410	2410	0
43	20240624	193600	59478335	2410	2410	2410	2410	0
44	20240624	193500	59478335	2410	2410	2410	2410	0
45	20240624	193400	59478335	2410	2410	2410	2410	0
46	20240624	193300	59478335	2410	2410	2410	2410	0
47	20240624	193200	59478335	2410	2410	2410	2410	0
48	20240624	193100	59478335	2410	2410	2410	2410	0
49	20240624	193000	59478335	2410	2410	2410	2410	0
50	20240624	192900	59478335	2410	2410	2410	2410	0
51	20240624	192800	59478335	2410	2410	2410	2410	0
52	20240624	192700	59478335	2410	2410	2410	2410	0
53	20240624	192600	59478335	2410	2410	2410	2410	0
54	20240624	192500	59478335	2410	2410	2410	2410	0
55	20240624	192400	59478335	2410	2410	2410	2410	0
56	20240624	192300	59478335	2410	2410	2410	2410	0
57	20240624	192200	59478335	2410	2410	2410	2410	0
58	20240624	192100	59478335	2410	2410	2410	2410	0
59	20240624	192000	59478335	2410	2410	2410	2410	0
60	20240624	191900	59478335	2410	2410	2410	2410	0
61	20240624	191800	59478335	2410	2410	2410	2410	0
62	20240624	191700	59478335	2410	2410	2410	2410	1532
63	20240624	191600	59478335	2410	2410	2410	2410	0
64	20240624	191500	59478335	2410	2410	2410	2410	0
65	20240624	191400	59478335	2410	2410	2410	2410	0
66	20240624	191300	59478335	2410	2410	2410	2410	0
67	20240624	191200	59478335	2410	2410	2410	2410	0
68	20240624	191100	59478335	2410	2410	2410	2410	0
69	20240624	191000	59478335	2410	2410	2410	2410	0
70	20240624	190900	59478335	2410	2410	2410	2410	0
71	20240624	190800	59478335	2410	2410	2410	2410	0
72	20240624	190700	59478335	2410	2410	2410	2410	0
73	20240624	190600	59478335	2410	2410	2410	2410	0
74	20240624	190500	59478335	2410	2410	2410	2410	0
75	20240624	190400	59478335	2410	2410	2410	2410	0
76	20240624	190300	59478335	2410	2410	2410	2410	0
77	20240624	190200	59478335	2410	2410	2410	2410	0
78	20240624	190100	59478335	2410	2410	2410	2410	0
79	20240624	190000	59478335	2410	2410	2410	2410	0
80	20240624	185900	59478335	2410	2410	2410	2410	0
81	20240624	185800	59478335	2410	2410	2410	2410	0
82	20240624	185700	59478335	2410	2410	2410	2410	0
83	20240624	185600	59478335	2410	2410	2410	2410	0
84	20240624	185500	59478335	2410	2410	2410	2410	0
85	20240624	185400	59478335	2410	2410	2410	2410	0
86	20240624	185300	59478335	2410	2410	2410	2410	0
87	20240624	185200	59478335	2410	2410	2410	2410	0
88	20240624	185100	59478335	2410	2410	2410	2410	0
89	20240624	185000	59478335	2410	2410	2410	2410	0
90	20240624	184900	59478335	2410	2410	2410	2410	0
91	20240624	184800	59478335	2410	2410	2410	2410	0
92	20240624	184700	59478335	2410	2410	2410	2410	1532
93	20240624	184600	59478335	2410	2410	2410	2410	0
94	20240624	184500	59478335	2410	2410	2410	2410	0
95	20240624	184400	59478335	2410	2410	2410	2410	0
96	20240624	184300	59478335	2410	2410	2410	2410	0
97	20240624	184200	59478335	2410	2410	2410	2410	0
98	20240624	184100	59478335	2410	2410	2410	2410	0
99	20240624	184000	59478335	2410	2410	2410	2410	0
100	20240624	183900	59478335	2410	2410	2410	2410	0
101	20240624	183800	59478335	2410	2410	2410	2410	0
102	20240624	183700	59478335	2410	2410	2410	2410	0
103	20240624	183600	59478335	2410	2410	2410	2410	0
104	20240624	183500	59478335	2410	2410	2410	2410	0
105	20240624	183400	59478335	2410	2410	2410	2410	0
106	20240624	183300	59478335	2410	2410	2410	2410	0
107	20240624	183200	59478335	2410	2410	2410	2410	0
108	20240624	183100	59478335	2410	2410	2410	2410	0
109	20240624	183000	59478335	2410	2410	2410	2410	0
110	20240624	182900	59478335	2410	2410	2410	2410	0
111	20240624	182800	59478335	2410	2410	2410	2410	0
112	20240624	182700	59478335	2410	2410	2410	2410	0
113	20240624	182600	59478335	2410	2410	2410	2410	0
114	20240624	182500	59478335	2410	2410	2410	2410	0
115	20240624	182400	59478335	2410	2410	2410	2410	0
116	20240624	182300	59478335	2410	2410	2410	2410	0
117	20240624	182200	59478335	2410	2410	2410	2410	0
118	20240624	182100	59478335	2410	2410	2410	2410	0
119	20240624	182000	59478335	2410	2410	2410	2410	0
120	20240624	181900	59478335	2410	2410	2410	2410	0
121	20240624	181800	59478335	2410	2410	2410	2410	0
122	20240624	181700	59478335	2410	2410	2410	2410	1532
123	20240624	181600	59478335	2410	2410	2410	2410	0
124	20240624	181500	59478335	2410	2410	2410	2410	0
125	20240624	181400	59478335	2410	2410	2410	2410	0
126	20240624	181300	59478335	2410	2410	2410	2410	0
127	20240624	181200	59478335	2410	2410	2410	2410	0
128	20240624	181100	59478335	2410	2410	2410	2410	0
129	20240624	181000	59478335	2410	2410	2410	2410	0
130	20240624	180900	59478335	2410	2410	2410	2410	0
131	20240624	180800	59478335	2410	2410	2410	2410	0
132	20240624	180700	59478335	2410	2410	2410	2410	0
133	20240624	180600	59478335	2410	2410	2410	2410	0
134	20240624	180500	59478335	2410	2410	2410	2410	0
135	20240624	180400	59478335	2410	2410	2410	2410	0
136	20240624	180300	59478335	2410	2410	2410	2410	0
137	20240624	180200	59478335	2410	2410	2410	2410	0
138	20240624	180100	59478335	2410	2410	2410	2410	0
139	20240624	180000	59478335	2410	2410	2410	2410	0
140	20240624	175900	59478335	2410	2410	2410	2410	0
141	20240624	175800	59478335	2410	2410	2410	2410	0
142	20240624	175700	59478335	2410	2410	2410	2410	0
143	20240624	175600	59478335	2410	2410	2410	2410	0
144	20240624	175500	59478335	2410	2410	2410	2410	0
145	20240624	175400	59478335	2410	2410	2410	2410	0
146	20240624	175300	59478335	2410	2410	2410	2410	0
147	20240624	175200	59478335	2410	2410	2410	2410	0
148	20240624	175100	59478335	2410	2410	2410	2410	0
149	20240624	175000	59478335	2410	2410	2410	2410	0
150	20240624	174900	59478335	2410	2410	2410	2410	0
151	20240624	174800	59478335	2410	2410	2410	2410	0
152	20240624	174700	59478335	2410	2410	2410	2410	1532
153	20240624	174600	59478335	2410	2410	2410	2410	0
154	20240624	174500	59478335	2410	2410	2410	2410	0
155	20240624	174400	59478335	2410	2410	2410	2410	0
156	20240624	174300	59478335	2410	2410	2410	2410	0
157	20240624	174200	59478335	2410	2410	2410	2410	0
158	20240624	174100	59478335	2410	2410	2410	2410	0
159	20240624	174000	59478335	2410	2410	2410	2410	0
160	20240624	173900	59478335	2410	2410	2410	2410	0
161	20240624	173800	59478335	2410	2410	2410	2410	0
162	20240624	173700	59478335	2410	2410	2410	2410	0
163	20240624	173600	59478335	2410	2410	2410	2410	0
164	20240624	173500	59478335	2410	2410	2410	2410	0
165	20240624	173400	59478335	2410	2410	2410	2410	0
166	20240624	173300	59478335	2410	2410	2410	2410	0
167	20240624	173200	59478335	2410	2410	2410	2410	0
168	20240624	173100	59478335	2410	2410	2410	2410	0
169	20240624	173000	59478335	2410	2410	2410	2410	0
170	20240624	172900	59478335	2410	2410	2410	2410	0
171	20240624	172800	59478335	2410	2410	2410	2410	0
172	20240624	172700	59478335	2410	2410	2410	2410	0
173	20240624	172600	59478335	2410	2410	2410	2410	0
174	20240624	172500	59478335	2410	2410	2410	2410	0
175	20240624	172400	59478335	2410	2410	2410	2410	0
176	20240624	172300	59478335	2410	2410	2410	2410	0
177	20240624	172200	59478335	2410	2410	2410	2410	0
178	20240624	172100	59478335	2410	2410	2410	2410	0
179	20240624	172000	59478335	2410	2410	2410	2410	0
180	20240624	171900	59478335	2410	2410	2410	2410	0
181	20240624	171800	59478335	2410	2410	2410	2410	0
182	20240624	171700	59478335	2410	2410	2410	2410	1532
183	20240624	171600	59478335	2410	2410	2410	2410	0
184	20240624	171500	59478335	2410	2410	2410	2410	0
185	20240624	171400	59478335	2410	2410	2410	2410	0
186	20240624	171300	59478335	2410	2410	2410	2410	0
187	20240624	171200	59478335	2410	2410	2410	2410	0
188	20240624	171100	59478335	2410	2410	2410	2410	0
189	20240624	171000	59478335	2410	2410	2410	2410	0
190	20240624	170900	59478335	2410	2410	2410	2410	0
191	20240624	170800	59478335	2410	2410	2410	2410	0
192	20240624	170700	59478335	2410	2410	2410	2410	0
193	20240624	170600	59478335	2410	2410	2410	2410	0
194	20240624	170500	59478335	2410	2410	2410	2410	0
195	20240624	170400	59478335	2410	2410	2410	2410	0
196	20240624	170300	59478335	2410	2410	2410	2410	0
197	20240624	170200	59478335	2410	2410	2410	2410	0
198	20240624	170100	59478335	2410	2410	2410	2410	0
199	20240624	170000	59478335	2410	2410	2410	2410	0
200	20240624	165900	59478335	2410	2410	2410	2410	0
201	20240624	165800	59478335	2410	2410	2410	2410	0
202	20240624	165700	59478335	2410	2410	2410	2410	0
203	20240624	165600	59478335	2410	2410	2410	2410	0
204	20240624	165500	59478335	2410	2410	2410	2410	0
205	20240624	165400	59478335	2410	2410	2410	2410	0
206	20240624	165300	59478335	2410	2410	2410	2410	0
207	20240624	165200	59478335	2410	2410	2410	2410	0
208	20240624	165100	59478335	2410	2410	2410	2410	0
209	20240624	165000	59478335	2410	2410	2410	2410	0
210	20240624	164900	59478335	2410	2410	2410	2410	0
211	20240624	164800	59478335	2410	2410	2410	2410	0
212	20240624	164700	59478335	2410	2410	2410	2410	1532
213	20240624	164600	59478335	2410	2410	2410	2410	0
214	20240624	164500	59478335	2410	2410	2410	2410	0
215	20240624	164400	59478335	2410	2410	2410	2410	0
216	20240624	164300	59478335	2410	2410	2410	2410	0
217	20240624	164200	59478335	2410	2410	2410	2410	0
218	20240624	164100	59478335	2410	2410	2410	2410	0
219	20240624	164000	59478335	2410	2410	2410	2410	0
220	20240624	163900	59478335	2410	2410	2410	2410	0
221	20240624	163800	59478335	2410	2410	2410	2410	0
222	20240624	163700	59478335	2410	2410	2410	2410	0
223	20240624	163600	59478335	2410	2410	2410	2410	0
224	20240624	163500	59478335	2410	2410	2410	2410	0
225	20240624	163400	59478335	2410	2410	2410	2410	0
226	20240624	163300	59478335	2410	2410	2410	2410	0
227	20240624	163200	59478335	2410	2410	2410	2410	0
228	20240624	163100	59478335	2410	2410	2410	2410	0
229	20240624	163000	59478335	2410	2410	2410	2410	0
230	20240624	162900	59478335	2410	2410	2410	2410	0
231	20240624	162800	59478335	2410	2410	2410	2410	0
232	20240624	162700	59478335	2410	2410	2410	2410	0
233	20240624	162600	59478335	2410	2410	2410	2410	0
234	20240624	162500	59478335	2410	2410	2410	2410	0
235	20240624	162400	59478335	2410	2410	2410	2410	0
236	20240624	162300	59478335	2410	2410	2410	2410	0
237	20240624	162200	59478335	2410	2410	2410	2410	0
238	20240624	162100	59478335	2410	2410	2410	2410	0
239	20240624	162000	59478335	2410	2410	2410	2410	0
240	20240624	161900	59478335	2410	2410	2410	2410	0
241	20240624	161800	59478335	2410	2410	2410	2410	0
242	20240624	161700	59478335	2410	2410	2410	2410	1532
243	20240624	161600	59478335	2410	2410	2410	2410	0
244	20240624	161500	59478335	2410	2410	2410	2410	0
245	20240624	161400	59478335	2410	2410	2410	2410	0
246	20240624	161300	59478335	2410	2410	2410	2410	0
247	20240624	161200	59478335	2410	2410	2410	2410	0
248	20240624	161100	59478335	2410	2410	2410	2410	0
249	20240624	161000	59478335	2410	2410	2410	2410	0
250	20240624	160900	59478335	2410	2410	2410	2410	0
251	20240624	160800	59478335	2410	2410	2410	2410	0
252	20240624	160700	59478335	2410	2410	2410	2410	0
253	20240624	160600	59478335	2410	2410	2410	2410	0
254	20240624	160500	59478335	2410	2410	2410	2410	0
255	20240624	160400	59478335	2410	2410	2410	2410	0
256	20240624	160300	59478335	2410	2410	2410	2410	0
257	20240624	160200	59478335	2410	2410	2410	2410	0
258	20240624	160100	59478335	2410	2410	2410	2410	0
259	20240624	160000	59478335	2410	2410	2410	2410	0
260	20240624	155900	59478335	2410	2410	2410	2410	0
261	20240624	155800	59478335	2410	2410	2410	2410	0
262	20240624	155700	59478335	2410	2410	2410	2410	0
263	20240624	155600	59478335	2410	2410	2410	2410	0
264	20240624	155500	59478335	2410	2410	2410	2410	0
265	20240624	155400	59478335	2410	2410	2410	2410	0
266	20240624	155300	59478335	2410	2410	2410	2410	0
267	20240624	155200	59478335	2410	2410	2410	2410	0
268	20240624	155100	59478335	2410	2410	2410	2410	0
269	20240624	155000	59478335	2410	2410	2410	2410	0
270	20240624	154900	59478335	2410	2410	2410	2410	0
271	20240624	154800	59478335	2410	2410	2410	2410	0
272	20240624	154700	59478335	2410	2410	2410	2410	1532
273	20240624	154600	59478335	2410	2410	2410	2410	0
274	20240624	154500	59478335	2410	2410	2410	2410	0
275	20240624	154400	59478335	2410	2410	2410	2410	0
276	20240624	154300	59478335	2410	2410	2410	2410	0
277	20240624	154200	59478335	2410	2410	2410	2410	0
278	20240624	154100	59478335	2410	2410	2410	2410	0
279	20240624	154000	59478335	2410	2410	2410	2410	0
280	20240624	153900	59478335	2410	2410	2410	2410	0
281	20240624	153800	59478335	2410	2410	2410	2410	0
282	20240624	153700	59478335	2410	2410	2410	2410	0
283	20240624	153600	59478335	2410	2410	2410	2410	0
284	20240624	153500	59478335	2410	2410	2410	2410	0
285	20240624	153400	59478335	2410	2410	2410	2410	0
286	20240624	153300	59478335	2410	2410	2410	2410	0
287	20240624	153200	59478335	2410	2410	2410	2410	0
288	20240624	153100	59478335	2410	2410	2410	2410	0
289	20240624	153000	59478335	2410	2410	2410	2410	1532
290	20240624	152900	55786215	2410	2410	2410	2410	0
291	20240624	152800	55786215	2410	2410	2410	2410	0
292	20240624	152700	55786215	2410	2410	2410	2410	0
293	20240624	152600	55786215	2410	2410	2410	2410	0
294	20240624	152500	55786215	2410	2410	2410	2410	0
295	20240624	152400	55786215	2410	2410	2410	2410	0
296	20240624	152300	55786215	2410	2410	2410	2410	0
297	20240624	152200	55786215	2410	2410	2410	2410	0
298	20240624	152100	55786215	2410	2410	2410	2410	0
299	20240624	152000	55786215	2410	2410	2410	2410	0
300	20240624	151900	55786215	2410	2405	2410	2405	162
301	20240624	151800	55396600	2405	2405	2405	2405	60
302	20240624	151700	55252300	2410	2410	2410	2410	0
303	20240624	151600	55252300	2410	2410	2410	2410	500
304	20240624	151500	54047300	2405	2405	2405	2405	152
305	20240624	151400	53681740	2410	2410	2410	2410	0
306	20240624	151300	53681740	2410	2410	2410	2410	0
307	20240624	151200	53681740	2410	2410	2410	2410	0
308	20240624	151100	53681740	2410	2410	2410	2410	0
309	20240624	151000	53681740	2410	2410	2410	2410	0
310	20240624	150900	53681740	2410	2410	2410	2410	27
311	20240624	150800	53616670	2410	2410	2410	2410	0
312	20240624	150700	53616670	2410	2410	2410	2410	0
313	20240624	150600	53616670	2410	2410	2410	2410	0
314	20240624	150500	53616670	2410	2410	2410	2410	0
315	20240624	150400	53616670	2410	2410	2410	2410	0
316	20240624	150300	53616670	2410	2410	2410	2410	0
317	20240624	150200	53616670	2410	2410	2410	2410	7
318	20240624	150100	53599800	2410	2410	2410	2410	0
319	20240624	150000	53599800	2410	2410	2410	2410	1
320	20240624	145900	53597390	2410	2410	2410	2410	0
321	20240624	145800	53597390	2410	2410	2410	2410	0
322	20240624	145700	53597390	2410	2410	2410	2410	0
323	20240624	145600	53597390	2410	2410	2410	2410	0
324	20240624	145500	53597390	2410	2410	2410	2410	0
325	20240624	145400	53597390	2410	2410	2410	2410	0
326	20240624	145300	53597390	2410	2410	2410	2410	0
327	20240624	145200	53597390	2410	2410	2410	2410	124
328	20240624	145100	53298550	2410	2410	2410	2410	0
329	20240624	145000	53298550	2410	2410	2410	2410	0
330	20240624	144900	53298550	2410	2410	2410	2410	0
331	20240624	144800	53298550	2410	2410	2410	2410	0
332	20240624	144700	53298550	2410	2410	2410	2410	0
333	20240624	144600	53298550	2410	2410	2410	2410	50
334	20240624	144500	53178050	2410	2410	2410	2410	1000
335	20240624	144400	50768050	2415	2415	2415	2415	0
336	20240624	144300	50768050	2415	2415	2415	2415	0
337	20240624	144200	50768050	2415	2415	2415	2415	0
338	20240624	144100	50768050	2415	2415	2415	2415	0
339	20240624	144000	50768050	2415	2415	2415	2415	0
340	20240624	143900	50768050	2415	2415	2415	2415	0
341	20240624	143800	50768050	2415	2415	2415	2415	0
342	20240624	143700	50768050	2415	2415	2415	2415	0
343	20240624	143600	50768050	2415	2415	2415	2415	0
344	20240624	143500	50768050	2415	2415	2415	2415	0
345	20240624	143400	50768050	2415	2415	2415	2415	0
346	20240624	143300	50768050	2415	2415	2415	2415	0
347	20240624	143200	50768050	2415	2415	2415	2415	0
348	20240624	143100	50768050	2415	2415	2415	2415	0
349	20240624	143000	50768050	2415	2415	2415	2415	0
350	20240624	142900	50768050	2415	2415	2415	2415	0
351	20240624	142800	50768050	2415	2415	2415	2415	0
352	20240624	142700	50768050	2415	2415	2415	2415	0
353	20240624	142600	50768050	2415	2415	2415	2415	0
354	20240624	142500	50768050	2415	2415	2415	2415	0
355	20240624	142400	50768050	2415	2415	2415	2415	0
356	20240624	142300	50768050	2415	2415	2415	2415	0
357	20240624	142200	50768050	2415	2415	2415	2415	0
358	20240624	142100	50768050	2415	2415	2415	2415	0
359	20240624	142000	50768050	2415	2415	2415	2415	0
360	20240624	141900	50768050	2415	2415	2415	2415	0
361	20240624	141800	50768050	2415	2415	2415	2415	0
362	20240624	141700	50768050	2415	2415	2415	2415	0
363	20240624	141600	50768050	2415	2415	2415	2415	0
364	20240624	141500	50768050	2415	2415	2415	2415	0
365	20240624	141400	50768050	2415	2415	2415	2415	0
366	20240624	141300	50768050	2415	2415	2415	2415	0
367	20240624	141200	50768050	2415	2415	2415	2415	0
368	20240624	141100	50768050	2415	2415	2415	2415	0
369	20240624	141000	50768050	2415	2415	2415	2415	1
370	20240624	140900	50765635	2405	2405	2405	2405	0
371	20240624	140800	50765635	2405	2405	2405	2405	0
372	20240624	140700	50765635	2405	2405	2405	2405	0
373	20240624	140600	50765635	2405	2405	2405	2405	0
374	20240624	140500	50765635	2405	2405	2405	2405	0
375	20240624	140400	50765635	2405	2405	2405	2405	89
376	20240624	140300	50551590	2405	2405	2405	2405	0
377	20240624	140200	50551590	2405	2405	2405	2405	0
378	20240624	140100	50551590	2405	2405	2405	2405	0
379	20240624	140000	50551590	2405	2405	2405	2405	0
380	20240624	135900	50551590	2405	2405	2405	2405	0
381	20240624	135800	50551590	2405	2405	2405	2405	0
382	20240624	135700	50551590	2405	2405	2405	2405	0
383	20240624	135600	50551590	2405	2405	2405	2405	277
384	20240624	135500	49885405	2410	2415	2415	2410	373
385	20240624	135400	48986465	2410	2415	2415	2410	328
386	20240624	135300	48195980	2425	2425	2425	2425	0
387	20240624	135200	48195980	2425	2425	2425	2425	0
388	20240624	135100	48195980	2425	2425	2425	2425	0
389	20240624	135000	48195980	2425	2425	2425	2425	0
390	20240624	134900	48195980	2425	2425	2425	2425	0
391	20240624	134800	48195980	2425	2425	2425	2425	0
392	20240624	134700	48195980	2425	2425	2425	2425	0
393	20240624	134600	48195980	2425	2425	2425	2425	0
394	20240624	134500	48195980	2425	2425	2425	2425	0
395	20240624	134400	48195980	2425	2425	2425	2425	0
396	20240624	134300	48195980	2425	2425	2425	2425	0
397	20240624	134200	48195980	2425	2425	2425	2425	0
398	20240624	134100	48195980	2425	2425	2425	2425	0
399	20240624	134000	48195980	2425	2425	2425	2425	0
400	20240624	133900	48195980	2425	2425	2425	2425	0
401	20240624	133800	48195980	2425	2425	2425	2425	0
402	20240624	133700	48195980	2425	2425	2425	2425	0
403	20240624	133600	48195980	2425	2425	2425	2425	0
404	20240624	133500	48195980	2425	2425	2425	2425	0
405	20240624	133400	48195980	2425	2425	2425	2425	0
406	20240624	133300	48195980	2425	2425	2425	2425	0
407	20240624	133200	48195980	2425	2425	2425	2425	0
408	20240624	133100	48195980	2425	2425	2425	2425	0
409	20240624	133000	48195980	2425	2425	2425	2425	0
410	20240624	132900	48195980	2425	2425	2425	2425	1
411	20240624	132800	48193555	2410	2410	2410	2410	0
412	20240624	132700	48193555	2410	2410	2410	2410	0
413	20240624	132600	48193555	2410	2410	2410	2410	0
414	20240624	132500	48193555	2410	2410	2410	2410	0
415	20240624	132400	48193555	2410	2410	2410	2410	8
416	20240624	132300	48174275	2410	2410	2410	2410	0
417	20240624	132200	48174275	2410	2410	2410	2410	0
418	20240624	132100	48174275	2410	2410	2410	2410	0
419	20240624	132000	48174275	2410	2410	2410	2410	0
420	20240624	131900	48174275	2410	2410	2410	2410	0
421	20240624	131800	48174275	2410	2410	2410	2410	0
422	20240624	131700	48174275	2410	2410	2410	2410	0
423	20240624	131600	48174275	2410	2410	2410	2410	0
424	20240624	131500	48174275	2410	2410	2410	2410	0
425	20240624	131400	48174275	2410	2410	2410	2410	0
426	20240624	131300	48174275	2410	2410	2410	2410	0
427	20240624	131200	48174275	2410	2410	2410	2410	0
428	20240624	131100	48174275	2410	2420	2420	2410	791
429	20240624	131000	46264470	2420	2420	2420	2420	0
430	20240624	130900	46264470	2420	2420	2420	2420	0
431	20240624	130800	46264470	2420	2420	2420	2420	0
432	20240624	130700	46264470	2420	2420	2420	2420	0
433	20240624	130600	46264470	2420	2420	2420	2420	253
434	20240624	130500	45652210	2420	2420	2420	2420	0
435	20240624	130400	45652210	2420	2420	2420	2420	0
436	20240624	130300	45652210	2420	2420	2420	2420	20
437	20240624	130200	45603810	2415	2415	2415	2415	0
438	20240624	130100	45603810	2415	2415	2415	2415	0
439	20240624	130000	45603810	2415	2415	2415	2415	20
440	20240624	125900	45555510	2420	2420	2420	2420	0
441	20240624	125800	45555510	2420	2420	2420	2420	0
442	20240624	125700	45555510	2420	2420	2420	2420	0
443	20240624	125600	45555510	2420	2420	2420	2420	0
444	20240624	125500	45555510	2420	2420	2420	2420	0
445	20240624	125400	45555510	2420	2420	2420	2420	0
446	20240624	125300	45555510	2420	2420	2420	2420	0
447	20240624	125200	45555510	2420	2420	2420	2420	0
448	20240624	125100	45555510	2420	2420	2420	2420	0
449	20240624	125000	45555510	2420	2420	2420	2420	0
450	20240624	124900	45555510	2420	2420	2420	2420	13
451	20240624	124800	45524050	2420	2420	2420	2420	0
452	20240624	124700	45524050	2420	2420	2420	2420	0
453	20240624	124600	45524050	2420	2420	2420	2420	0
454	20240624	124500	45524050	2420	2420	2420	2420	0
455	20240624	124400	45524050	2420	2420	2420	2420	0
456	20240624	124300	45524050	2420	2420	2420	2420	0
457	20240624	124200	45524050	2420	2420	2420	2420	0
458	20240624	124100	45524050	2420	2420	2420	2420	0
459	20240624	124000	45524050	2420	2420	2420	2420	0
460	20240624	123900	45524050	2420	2420	2420	2420	0
461	20240624	123800	45524050	2420	2420	2420	2420	0
462	20240624	123700	45524050	2420	2420	2420	2420	0
463	20240624	123600	45524050	2420	2420	2420	2420	0
464	20240624	123500	45524050	2420	2420	2420	2420	0
465	20240624	123400	45524050	2420	2420	2420	2420	0
466	20240624	123300	45524050	2420	2420	2420	2420	0
467	20240624	123200	45524050	2420	2420	2420	2420	0
468	20240624	123100	45524050	2420	2420	2420	2420	0
469	20240624	123000	45524050	2420	2420	2420	2420	0
470	20240624	122900	45524050	2420	2420	2420	2420	0
471	20240624	122800	45524050	2420	2420	2420	2420	0
472	20240624	122700	45524050	2420	2420	2420	2420	0
473	20240624	122600	45524050	2420	2420	2420	2420	0
474	20240624	122500	45524050	2420	2420	2420	2420	0
475	20240624	122400	45524050	2420	2420	2420	2420	0
476	20240624	122300	45524050	2420	2420	2420	2420	20
477	20240624	122200	45475650	2420	2420	2420	2420	41
478	20240624	122100	45376430	2420	2420	2420	2420	0
479	20240624	122000	45376430	2420	2420	2420	2420	0
480	20240624	121900	45376430	2420	2420	2420	2420	0
481	20240624	121800	45376430	2420	2420	2420	2420	0
482	20240624	121700	45376430	2420	2420	2420	2420	0
483	20240624	121600	45376430	2420	2420	2420	2420	0
484	20240624	121500	45376430	2420	2420	2420	2420	0
485	20240624	121400	45376430	2420	2420	2420	2420	0
486	20240624	121300	45376430	2420	2420	2420	2420	0
487	20240624	121200	45376430	2420	2420	2420	2420	0
488	20240624	121100	45376430	2420	2420	2420	2420	0
489	20240624	121000	45376430	2420	2420	2420	2420	492
490	20240624	120900	44185790	2420	2420	2420	2420	0
491	20240624	120800	44185790	2420	2420	2420	2420	0
492	20240624	120700	44185790	2420	2420	2420	2420	0
493	20240624	120600	44185790	2420	2420	2420	2420	0
494	20240624	120500	44185790	2420	2420	2420	2420	0
495	20240624	120400	44185790	2420	2420	2420	2420	0
496	20240624	120300	44185790	2420	2420	2420	2420	0
497	20240624	120200	44185790	2420	2420	2420	2420	1
498	20240624	120100	44183370	2410	2410	2410	2410	0
499	20240624	120000	44183370	2410	2410	2410	2410	0
500	20240624	115900	44183370	2410	2410	2410	2410	0
501	20240624	115800	44183370	2410	2410	2410	2410	100
502	20240624	115700	43942370	2420	2420	2420	2420	0
503	20240624	115600	43942370	2420	2420	2420	2420	0
504	20240624	115500	43942370	2420	2420	2420	2420	0
505	20240624	115400	43942370	2420	2420	2420	2420	29
506	20240624	115300	43872190	2420	2420	2420	2420	0
507	20240624	115200	43872190	2420	2420	2420	2420	0
508	20240624	115100	43872190	2420	2420	2420	2420	0
509	20240624	115000	43872190	2420	2420	2420	2420	0
510	20240624	114900	43872190	2420	2420	2420	2420	0
511	20240624	114800	43872190	2420	2420	2420	2420	0
512	20240624	114700	43872190	2420	2420	2420	2420	5
513	20240624	114600	43860090	2410	2410	2410	2410	0
514	20240624	114500	43860090	2410	2410	2410	2410	0
515	20240624	114400	43860090	2410	2420	2420	2410	1611
516	20240624	114300	39973495	2420	2420	2420	2420	0
517	20240624	114200	39973495	2420	2420	2420	2420	0
518	20240624	114100	39973495	2420	2420	2420	2420	0
519	20240624	114000	39973495	2420	2420	2420	2420	412
520	20240624	113900	38976455	2420	2420	2420	2420	0
521	20240624	113800	38976455	2420	2420	2420	2420	82
522	20240624	113700	38778015	2420	2420	2420	2420	0
523	20240624	113600	38778015	2420	2420	2420	2420	0
524	20240624	113500	38778015	2420	2420	2420	2420	0
525	20240624	113400	38778015	2420	2420	2420	2420	0
526	20240624	113300	38778015	2420	2420	2420	2420	0
527	20240624	113200	38778015	2420	2420	2420	2420	300
528	20240624	113100	38052015	2420	2425	2425	2420	285
529	20240624	113000	37362215	2430	2430	2430	2430	0
530	20240624	112900	37362215	2430	2430	2430	2430	0
531	20240624	112800	37362215	2430	2430	2430	2430	0
532	20240624	112700	37362215	2430	2430	2430	2430	0
533	20240624	112600	37362215	2430	2430	2430	2430	0
534	20240624	112500	37362215	2430	2430	2430	2430	0
535	20240624	112400	37362215	2430	2430	2430	2430	0
536	20240624	112300	37362215	2430	2430	2430	2430	0
537	20240624	112200	37362215	2430	2430	2430	2430	0
538	20240624	112100	37362215	2430	2430	2430	2430	0
539	20240624	112000	37362215	2430	2430	2430	2430	0
540	20240624	111900	37362215	2430	2430	2430	2430	0
541	20240624	111800	37362215	2430	2430	2430	2430	0
542	20240624	111700	37362215	2430	2430	2430	2430	0
543	20240624	111600	37362215	2430	2430	2430	2430	0
544	20240624	111500	37362215	2430	2430	2430	2430	0
545	20240624	111400	37362215	2430	2430	2430	2430	0
546	20240624	111300	37362215	2430	2430	2430	2430	0
547	20240624	111200	37362215	2430	2430	2430	2430	0
548	20240624	111100	37362215	2430	2430	2430	2430	0
549	20240624	111000	37362215	2430	2430	2430	2430	0
550	20240624	110900	37362215	2430	2430	2430	2430	0
551	20240624	110800	37362215	2430	2430	2430	2430	0
552	20240624	110700	37362215	2430	2430	2430	2430	0
553	20240624	110600	37362215	2430	2430	2430	2430	1
554	20240624	110500	37359785	2415	2415	2415	2415	0
555	20240624	110400	37359785	2415	2415	2415	2415	0
556	20240624	110300	37359785	2415	2415	2415	2415	0
557	20240624	110200	37359785	2415	2415	2415	2415	0
558	20240624	110100	37359785	2415	2415	2415	2415	188
559	20240624	110000	36905765	2420	2420	2420	2420	0
560	20240624	105900	36905765	2420	2420	2420	2420	0
561	20240624	105800	36905765	2420	2420	2420	2420	0
562	20240624	105700	36905765	2420	2420	2420	2420	0
563	20240624	105600	36905765	2420	2420	2420	2420	0
564	20240624	105500	36905765	2420	2420	2420	2420	0
565	20240624	105400	36905765	2420	2420	2420	2420	0
566	20240624	105300	36905765	2420	2420	2420	2420	0
567	20240624	105200	36905765	2420	2420	2420	2420	0
568	20240624	105100	36905765	2420	2420	2420	2420	321
569	20240624	105000	36128945	2420	2420	2420	2420	66
570	20240624	104900	35969225	2420	2420	2420	2420	0
571	20240624	104800	35969225	2420	2420	2420	2420	0
572	20240624	104700	35969225	2420	2420	2420	2420	0
573	20240624	104600	35969225	2420	2420	2420	2420	0
574	20240624	104500	35969225	2420	2420	2420	2420	0
575	20240624	104400	35969225	2420	2420	2420	2420	0
576	20240624	104300	35969225	2420	2420	2420	2420	0
577	20240624	104200	35969225	2420	2420	2420	2420	0
578	20240624	104100	35969225	2420	2420	2420	2420	0
579	20240624	104000	35969225	2420	2420	2420	2420	0
580	20240624	103900	35969225	2420	2420	2420	2420	0
581	20240624	103800	35969225	2420	2420	2420	2420	0
582	20240624	103700	35969225	2420	2420	2420	2420	0
583	20240624	103600	35969225	2420	2420	2420	2420	800
584	20240624	103500	34033225	2420	2430	2430	2420	2500
585	20240624	103400	27982150	2445	2445	2445	2445	1
586	20240624	103300	27979705	2430	2430	2430	2430	0
587	20240624	103200	27979705	2430	2430	2430	2430	166
588	20240624	103100	27576325	2425	2425	2425	2425	0
589	20240624	103000	27576325	2425	2425	2425	2425	6
590	20240624	102900	27561775	2425	2425	2425	2425	0
591	20240624	102800	27561775	2425	2425	2425	2425	0
592	20240624	102700	27561775	2425	2425	2425	2425	0
593	20240624	102600	27561775	2425	2425	2425	2425	0
594	20240624	102500	27561775	2425	2425	2425	2425	0
595	20240624	102400	27561775	2425	2425	2425	2425	452
596	20240624	102300	26465675	2425	2425	2425	2425	65
597	20240624	102200	26308050	2425	2425	2425	2425	0
598	20240624	102100	26308050	2425	2425	2425	2425	0
599	20240624	102000	26308050	2425	2425	2425	2425	0
600	20240624	101900	26308050	2425	2425	2425	2425	0
601	20240624	101800	26308050	2425	2425	2425	2425	0
602	20240624	101700	26308050	2425	2425	2425	2425	0
603	20240624	101600	26308050	2425	2425	2425	2425	0
604	20240624	101500	26308050	2425	2425	2425	2425	0
605	20240624	101400	26308050	2425	2425	2425	2425	0
606	20240624	101300	26308050	2425	2425	2425	2425	0
607	20240624	101200	26308050	2425	2425	2425	2425	0
608	20240624	101100	26308050	2425	2425	2425	2425	0
609	20240624	101000	26308050	2425	2425	2425	2425	55
610	20240624	100900	26174675	2420	2420	2420	2420	0
611	20240624	100800	26174675	2420	2420	2420	2420	0
612	20240624	100700	26174675	2420	2420	2420	2420	0
613	20240624	100600	26174675	2420	2420	2420	2420	0
614	20240624	100500	26174675	2420	2420	2420	2420	0
615	20240624	100400	26174675	2420	2420	2420	2420	0
616	20240624	100300	26174675	2420	2420	2420	2420	0
617	20240624	100200	26174675	2420	2420	2420	2420	0
618	20240624	100100	26174675	2420	2420	2420	2420	0
619	20240624	100000	26174675	2420	2420	2420	2420	0
620	20240624	095900	26174675	2420	2420	2420	2420	0
621	20240624	095800	26174675	2420	2420	2420	2420	0
622	20240624	095700	26174675	2420	2420	2420	2420	0
623	20240624	095600	26174675	2420	2430	2430	2420	980
624	20240624	095500	23801520	2450	2450	2450	2450	0
625	20240624	095400	23801520	2450	2450	2450	2450	0
626	20240624	095300	23801520	2450	2450	2450	2450	0
627	20240624	095200	23801520	2450	2450	2450	2450	0
628	20240624	095100	23801520	2450	2450	2450	2450	0
629	20240624	095000	23801520	2450	2450	2450	2450	0
630	20240624	094900	23801520	2450	2450	2450	2450	0
631	20240624	094800	23801520	2450	2450	2450	2450	0
632	20240624	094700	23801520	2450	2450	2450	2450	0
633	20240624	094600	23801520	2450	2450	2450	2450	0
634	20240624	094500	23801520	2450	2450	2450	2450	0
635	20240624	094400	23801520	2450	2430	2450	2430	624
636	20240624	094300	22281175	2430	2430	2430	2430	0
637	20240624	094200	22281175	2430	2430	2430	2430	0
638	20240624	094100	22281175	2430	2430	2430	2430	2
639	20240624	094000	22276315	2425	2425	2425	2425	0
640	20240624	093900	22276315	2425	2425	2425	2425	0
641	20240624	093800	22276315	2425	2425	2425	2425	0
642	20240624	093700	22276315	2425	2425	2425	2425	0
643	20240624	093600	22276315	2425	2425	2425	2425	18
644	20240624	093500	22232665	2400	2400	2400	2400	0
645	20240624	093400	22232665	2400	2400	2400	2400	0
646	20240624	093300	22232665	2400	2400	2400	2400	0
647	20240624	093200	22232665	2400	2400	2400	2400	0
648	20240624	093100	22232665	2400	2420	2420	2400	1500
649	20240624	093000	18617950	2435	2435	2435	2435	0
650	20240624	092900	18617950	2435	2435	2435	2435	0
651	20240624	092800	18617950	2435	2435	2435	2435	20
652	20240624	092700	18569250	2435	2435	2435	2435	0
653	20240624	092600	18569250	2435	2435	2435	2435	0
654	20240624	092500	18569250	2435	2435	2435	2435	0
655	20240624	092400	18569250	2435	2435	2435	2435	0
656	20240624	092300	18569250	2435	2435	2435	2435	0
657	20240624	092200	18569250	2435	2435	2435	2435	2
658	20240624	092100	18564380	2410	2410	2410	2410	0
659	20240624	092000	18564380	2410	2410	2410	2410	0
660	20240624	091900	18564380	2410	2420	2420	2410	1609
661	20240624	091800	14683930	2415	2415	2415	2415	0
662	20240624	091700	14683930	2415	2450	2460	2405	1773
663	20240624	091600	10383900	2445	2445	2445	2445	50
664	20240624	091500	10261650	2445	2445	2445	2445	311
665	20240624	091400	9501255	2445	2445	2445	2445	0
666	20240624	091300	9501255	2445	2440	2445	2440	44
667	20240624	091200	9393775	2410	2415	2415	2410	28
668	20240624	091100	9326245	2405	2415	2415	2400	302
669	20240624	091000	8599235	2405	2430	2430	2400	1258
670	20240624	090900	5563720	2465	2455	2465	2420	1570
671	20240624	090800	1743080	2455	2455	2455	2455	0
672	20240624	090700	1743080	2455	2480	2480	2455	322
673	20240624	090600	950175	2485	2485	2485	2485	0
674	20240624	090500	950175	2485	2485	2485	2485	19
675	20240624	090400	902960	2485	2485	2485	2485	0
676	20240624	090300	902960	2485	2485	2485	2485	0
677	20240624	090200	902960	2485	2485	2485	2485	0
678	20240624	090100	902960	2485	2490	2490	2485	176
679	20240624	090000	464910	2495	2500	2500	2495	186