KissMeData/121440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	201800	127902350	3570	3570	3570	3570	106
3	20240624	201700	127902350	3570	3570	3570	3570	0
4	20240624	201600	127902350	3570	3570	3570	3570	0
5	20240624	201500	127902350	3570	3570	3570	3570	0
6	20240624	201400	127902350	3570	3570	3570	3570	0
7	20240624	201300	127902350	3570	3570	3570	3570	0
8	20240624	201200	127902350	3570	3570	3570	3570	0
9	20240624	201100	127902350	3570	3570	3570	3570	0
10	20240624	201000	127902350	3570	3570	3570	3570	0
11	20240624	200900	127902350	3570	3570	3570	3570	0
12	20240624	200800	127902350	3570	3570	3570	3570	0
13	20240624	200700	127902350	3570	3570	3570	3570	0
14	20240624	200600	127902350	3570	3570	3570	3570	0
15	20240624	200500	127902350	3570	3570	3570	3570	0
16	20240624	200400	127902350	3570	3570	3570	3570	0
17	20240624	200300	127902350	3570	3570	3570	3570	0
18	20240624	200200	127902350	3570	3570	3570	3570	0
19	20240624	200100	127902350	3570	3570	3570	3570	0
20	20240624	200000	127902350	3570	3570	3570	3570	0
21	20240624	195900	127902350	3570	3570	3570	3570	0
22	20240624	195800	127902350	3570	3570	3570	3570	0
23	20240624	195700	127902350	3570	3570	3570	3570	0
24	20240624	195600	127902350	3570	3570	3570	3570	0
25	20240624	195500	127902350	3570	3570	3570	3570	0
26	20240624	195400	127902350	3570	3570	3570	3570	0
27	20240624	195300	127902350	3570	3570	3570	3570	0
28	20240624	195200	127902350	3570	3570	3570	3570	0
29	20240624	195100	127902350	3570	3570	3570	3570	0
30	20240624	195000	127902350	3570	3570	3570	3570	0
31	20240624	194900	127902350	3570	3570	3570	3570	0
32	20240624	194800	127902350	3570	3570	3570	3570	106
33	20240624	194700	127902350	3570	3570	3570	3570	0
34	20240624	194600	127902350	3570	3570	3570	3570	0
35	20240624	194500	127902350	3570	3570	3570	3570	0
36	20240624	194400	127902350	3570	3570	3570	3570	0
37	20240624	194300	127902350	3570	3570	3570	3570	0
38	20240624	194200	127902350	3570	3570	3570	3570	0
39	20240624	194100	127902350	3570	3570	3570	3570	0
40	20240624	194000	127902350	3570	3570	3570	3570	0
41	20240624	193900	127902350	3570	3570	3570	3570	0
42	20240624	193800	127902350	3570	3570	3570	3570	0
43	20240624	193700	127902350	3570	3570	3570	3570	0
44	20240624	193600	127902350	3570	3570	3570	3570	0
45	20240624	193500	127902350	3570	3570	3570	3570	0
46	20240624	193400	127902350	3570	3570	3570	3570	0
47	20240624	193300	127902350	3570	3570	3570	3570	0
48	20240624	193200	127902350	3570	3570	3570	3570	0
49	20240624	193100	127902350	3570	3570	3570	3570	0
50	20240624	193000	127902350	3570	3570	3570	3570	0
51	20240624	192900	127902350	3570	3570	3570	3570	0
52	20240624	192800	127902350	3570	3570	3570	3570	0
53	20240624	192700	127902350	3570	3570	3570	3570	0
54	20240624	192600	127902350	3570	3570	3570	3570	0
55	20240624	192500	127902350	3570	3570	3570	3570	0
56	20240624	192400	127902350	3570	3570	3570	3570	0
57	20240624	192300	127902350	3570	3570	3570	3570	0
58	20240624	192200	127902350	3570	3570	3570	3570	0
59	20240624	192100	127902350	3570	3570	3570	3570	0
60	20240624	192000	127902350	3570	3570	3570	3570	0
61	20240624	191900	127902350	3570	3570	3570	3570	0
62	20240624	191800	127902350	3570	3570	3570	3570	106
63	20240624	191700	127902350	3570	3570	3570	3570	0
64	20240624	191600	127902350	3570	3570	3570	3570	0
65	20240624	191500	127902350	3570	3570	3570	3570	0
66	20240624	191400	127902350	3570	3570	3570	3570	0
67	20240624	191300	127902350	3570	3570	3570	3570	0
68	20240624	191200	127902350	3570	3570	3570	3570	0
69	20240624	191100	127902350	3570	3570	3570	3570	0
70	20240624	191000	127902350	3570	3570	3570	3570	0
71	20240624	190900	127902350	3570	3570	3570	3570	0
72	20240624	190800	127902350	3570	3570	3570	3570	0
73	20240624	190700	127902350	3570	3570	3570	3570	0
74	20240624	190600	127902350	3570	3570	3570	3570	0
75	20240624	190500	127902350	3570	3570	3570	3570	0
76	20240624	190400	127902350	3570	3570	3570	3570	0
77	20240624	190300	127902350	3570	3570	3570	3570	0
78	20240624	190200	127902350	3570	3570	3570	3570	0
79	20240624	190100	127902350	3570	3570	3570	3570	0
80	20240624	190000	127902350	3570	3570	3570	3570	0
81	20240624	185900	127902350	3570	3570	3570	3570	0
82	20240624	185800	127902350	3570	3570	3570	3570	0
83	20240624	185700	127902350	3570	3570	3570	3570	0
84	20240624	185600	127902350	3570	3570	3570	3570	0
85	20240624	185500	127902350	3570	3570	3570	3570	0
86	20240624	185400	127902350	3570	3570	3570	3570	0
87	20240624	185300	127902350	3570	3570	3570	3570	0
88	20240624	185200	127902350	3570	3570	3570	3570	0
89	20240624	185100	127902350	3570	3570	3570	3570	0
90	20240624	185000	127902350	3570	3570	3570	3570	0
91	20240624	184900	127902350	3570	3570	3570	3570	0
92	20240624	184800	127902350	3570	3570	3570	3570	106
93	20240624	184700	127902350	3570	3570	3570	3570	0
94	20240624	184600	127902350	3570	3570	3570	3570	0
95	20240624	184500	127902350	3570	3570	3570	3570	0
96	20240624	184400	127902350	3570	3570	3570	3570	0
97	20240624	184300	127902350	3570	3570	3570	3570	0
98	20240624	184200	127902350	3570	3570	3570	3570	0
99	20240624	184100	127902350	3570	3570	3570	3570	0
100	20240624	184000	127902350	3570	3570	3570	3570	0
101	20240624	183900	127902350	3570	3570	3570	3570	0
102	20240624	183800	127902350	3570	3570	3570	3570	0
103	20240624	183700	127902350	3570	3570	3570	3570	0
104	20240624	183600	127902350	3570	3570	3570	3570	0
105	20240624	183500	127902350	3570	3570	3570	3570	0
106	20240624	183400	127902350	3570	3570	3570	3570	0
107	20240624	183300	127902350	3570	3570	3570	3570	0
108	20240624	183200	127902350	3570	3570	3570	3570	0
109	20240624	183100	127902350	3570	3570	3570	3570	0
110	20240624	183000	127902350	3570	3570	3570	3570	0
111	20240624	182900	127902350	3570	3570	3570	3570	0
112	20240624	182800	127902350	3570	3570	3570	3570	0
113	20240624	182700	127902350	3570	3570	3570	3570	0
114	20240624	182600	127902350	3570	3570	3570	3570	0
115	20240624	182500	127902350	3570	3570	3570	3570	0
116	20240624	182400	127902350	3570	3570	3570	3570	0
117	20240624	182300	127902350	3570	3570	3570	3570	0
118	20240624	182200	127902350	3570	3570	3570	3570	0
119	20240624	182100	127902350	3570	3570	3570	3570	0
120	20240624	182000	127902350	3570	3570	3570	3570	0
121	20240624	181900	127902350	3570	3570	3570	3570	0
122	20240624	181800	127902350	3570	3570	3570	3570	106
123	20240624	181700	127902350	3570	3570	3570	3570	0
124	20240624	181600	127902350	3570	3570	3570	3570	0
125	20240624	181500	127902350	3570	3570	3570	3570	0
126	20240624	181400	127902350	3570	3570	3570	3570	0
127	20240624	181300	127902350	3570	3570	3570	3570	0
128	20240624	181200	127902350	3570	3570	3570	3570	0
129	20240624	181100	127902350	3570	3570	3570	3570	0
130	20240624	181000	127902350	3570	3570	3570	3570	0
131	20240624	180900	127902350	3570	3570	3570	3570	0
132	20240624	180800	127902350	3570	3570	3570	3570	0
133	20240624	180700	127902350	3570	3570	3570	3570	0
134	20240624	180600	127902350	3570	3570	3570	3570	0
135	20240624	180500	127902350	3570	3570	3570	3570	0
136	20240624	180400	127902350	3570	3570	3570	3570	0
137	20240624	180300	127902350	3570	3570	3570	3570	0
138	20240624	180200	127902350	3570	3570	3570	3570	0
139	20240624	180100	127902350	3570	3570	3570	3570	0
140	20240624	180000	127902350	3570	3570	3570	3570	0
141	20240624	175900	127902350	3570	3570	3570	3570	0
142	20240624	175800	127902350	3570	3570	3570	3570	0
143	20240624	175700	127902350	3570	3570	3570	3570	0
144	20240624	175600	127902350	3570	3570	3570	3570	0
145	20240624	175500	127902350	3570	3570	3570	3570	0
146	20240624	175400	127902350	3570	3570	3570	3570	0
147	20240624	175300	127902350	3570	3570	3570	3570	0
148	20240624	175200	127902350	3570	3570	3570	3570	0
149	20240624	175100	127902350	3570	3570	3570	3570	0
150	20240624	175000	127902350	3570	3570	3570	3570	0
151	20240624	174900	127902350	3570	3570	3570	3570	0
152	20240624	174800	127902350	3570	3570	3570	3570	106
153	20240624	174700	127902350	3570	3570	3570	3570	0
154	20240624	174600	127902350	3570	3570	3570	3570	0
155	20240624	174500	127902350	3570	3570	3570	3570	0
156	20240624	174400	127902350	3570	3570	3570	3570	0
157	20240624	174300	127902350	3570	3570	3570	3570	0
158	20240624	174200	127902350	3570	3570	3570	3570	0
159	20240624	174100	127902350	3570	3570	3570	3570	0
160	20240624	174000	127902350	3570	3570	3570	3570	0
161	20240624	173900	127902350	3570	3570	3570	3570	0
162	20240624	173800	127902350	3570	3570	3570	3570	0
163	20240624	173700	127902350	3570	3570	3570	3570	0
164	20240624	173600	127902350	3570	3570	3570	3570	0
165	20240624	173500	127902350	3570	3570	3570	3570	0
166	20240624	173400	127902350	3570	3570	3570	3570	0
167	20240624	173300	127902350	3570	3570	3570	3570	0
168	20240624	173200	127902350	3570	3570	3570	3570	0
169	20240624	173100	127902350	3570	3570	3570	3570	0
170	20240624	173000	127902350	3570	3570	3570	3570	0
171	20240624	172900	127902350	3570	3570	3570	3570	0
172	20240624	172800	127902350	3570	3570	3570	3570	0
173	20240624	172700	127902350	3570	3570	3570	3570	0
174	20240624	172600	127902350	3570	3570	3570	3570	0
175	20240624	172500	127902350	3570	3570	3570	3570	0
176	20240624	172400	127902350	3570	3570	3570	3570	0
177	20240624	172300	127902350	3570	3570	3570	3570	0
178	20240624	172200	127902350	3570	3570	3570	3570	0
179	20240624	172100	127902350	3570	3570	3570	3570	0
180	20240624	172000	127902350	3570	3570	3570	3570	0
181	20240624	171900	127902350	3570	3570	3570	3570	0
182	20240624	171800	127902350	3570	3570	3570	3570	106
183	20240624	171700	127902350	3570	3570	3570	3570	0
184	20240624	171600	127902350	3570	3570	3570	3570	0
185	20240624	171500	127902350	3570	3570	3570	3570	0
186	20240624	171400	127902350	3570	3570	3570	3570	0
187	20240624	171300	127902350	3570	3570	3570	3570	0
188	20240624	171200	127902350	3570	3570	3570	3570	0
189	20240624	171100	127902350	3570	3570	3570	3570	0
190	20240624	171000	127902350	3570	3570	3570	3570	0
191	20240624	170900	127902350	3570	3570	3570	3570	0
192	20240624	170800	127902350	3570	3570	3570	3570	0
193	20240624	170700	127902350	3570	3570	3570	3570	0
194	20240624	170600	127902350	3570	3570	3570	3570	0
195	20240624	170500	127902350	3570	3570	3570	3570	0
196	20240624	170400	127902350	3570	3570	3570	3570	0
197	20240624	170300	127902350	3570	3570	3570	3570	0
198	20240624	170200	127902350	3570	3570	3570	3570	0
199	20240624	170100	127902350	3570	3570	3570	3570	0
200	20240624	170000	127902350	3570	3570	3570	3570	0
201	20240624	165900	127902350	3570	3570	3570	3570	0
202	20240624	165800	127902350	3570	3570	3570	3570	0
203	20240624	165700	127902350	3570	3570	3570	3570	0
204	20240624	165600	127902350	3570	3570	3570	3570	0
205	20240624	165500	127902350	3570	3570	3570	3570	0
206	20240624	165400	127902350	3570	3570	3570	3570	0
207	20240624	165300	127902350	3570	3570	3570	3570	0
208	20240624	165200	127902350	3570	3570	3570	3570	0
209	20240624	165100	127902350	3570	3570	3570	3570	0
210	20240624	165000	127902350	3570	3570	3570	3570	0
211	20240624	164900	127902350	3570	3570	3570	3570	0
212	20240624	164800	127902350	3570	3570	3570	3570	106
213	20240624	164700	127902350	3570	3570	3570	3570	0
214	20240624	164600	127902350	3570	3570	3570	3570	0
215	20240624	164500	127902350	3570	3570	3570	3570	0
216	20240624	164400	127902350	3570	3570	3570	3570	0
217	20240624	164300	127902350	3570	3570	3570	3570	0
218	20240624	164200	127902350	3570	3570	3570	3570	0
219	20240624	164100	127902350	3570	3570	3570	3570	0
220	20240624	164000	127902350	3570	3570	3570	3570	0
221	20240624	163900	127902350	3570	3570	3570	3570	0
222	20240624	163800	127902350	3570	3570	3570	3570	0
223	20240624	163700	127902350	3570	3570	3570	3570	0
224	20240624	163600	127902350	3570	3570	3570	3570	0
225	20240624	163500	127902350	3570	3570	3570	3570	0
226	20240624	163400	127902350	3570	3570	3570	3570	0
227	20240624	163300	127902350	3570	3570	3570	3570	0
228	20240624	163200	127902350	3570	3570	3570	3570	0
229	20240624	163100	127902350	3570	3570	3570	3570	0
230	20240624	163000	127902350	3570	3570	3570	3570	0
231	20240624	162900	127902350	3570	3570	3570	3570	0
232	20240624	162800	127902350	3570	3570	3570	3570	0
233	20240624	162700	127902350	3570	3570	3570	3570	0
234	20240624	162600	127902350	3570	3570	3570	3570	0
235	20240624	162500	127902350	3570	3570	3570	3570	0
236	20240624	162400	127902350	3570	3570	3570	3570	0
237	20240624	162300	127902350	3570	3570	3570	3570	0
238	20240624	162200	127902350	3570	3570	3570	3570	0
239	20240624	162100	127902350	3570	3570	3570	3570	0
240	20240624	162000	127902350	3570	3570	3570	3570	0
241	20240624	161900	127902350	3570	3570	3570	3570	0
242	20240624	161800	127902350	3570	3570	3570	3570	106
243	20240624	161700	127902350	3570	3570	3570	3570	0
244	20240624	161600	127902350	3570	3570	3570	3570	0
245	20240624	161500	127902350	3570	3570	3570	3570	0
246	20240624	161400	127902350	3570	3570	3570	3570	0
247	20240624	161300	127902350	3570	3570	3570	3570	0
248	20240624	161200	127902350	3570	3570	3570	3570	0
249	20240624	161100	127902350	3570	3570	3570	3570	0
250	20240624	161000	127902350	3570	3570	3570	3570	0
251	20240624	160900	127902350	3570	3570	3570	3570	0
252	20240624	160800	127902350	3570	3570	3570	3570	0
253	20240624	160700	127902350	3570	3570	3570	3570	0
254	20240624	160600	127902350	3570	3570	3570	3570	0
255	20240624	160500	127902350	3570	3570	3570	3570	0
256	20240624	160400	127902350	3570	3570	3570	3570	0
257	20240624	160300	127902350	3570	3570	3570	3570	0
258	20240624	160200	127902350	3570	3570	3570	3570	0
259	20240624	160100	127902350	3570	3570	3570	3570	0
260	20240624	160000	127902350	3570	3570	3570	3570	0
261	20240624	155900	127902350	3570	3570	3570	3570	0
262	20240624	155800	127902350	3570	3570	3570	3570	0
263	20240624	155700	127902350	3570	3570	3570	3570	0
264	20240624	155600	127902350	3570	3570	3570	3570	0
265	20240624	155500	127902350	3570	3570	3570	3570	0
266	20240624	155400	127902350	3570	3570	3570	3570	0
267	20240624	155300	127902350	3570	3570	3570	3570	0
268	20240624	155200	127902350	3570	3570	3570	3570	0
269	20240624	155100	127902350	3570	3570	3570	3570	0
270	20240624	155000	127902350	3570	3570	3570	3570	0
271	20240624	154900	127902350	3570	3570	3570	3570	0
272	20240624	154800	127902350	3570	3570	3570	3570	106
273	20240624	154700	127902350	3570	3570	3570	3570	0
274	20240624	154600	127902350	3570	3570	3570	3570	0
275	20240624	154500	127902350	3570	3570	3570	3570	0
276	20240624	154400	127902350	3570	3570	3570	3570	0
277	20240624	154300	127902350	3570	3570	3570	3570	0
278	20240624	154200	127902350	3570	3570	3570	3570	0
279	20240624	154100	127902350	3570	3570	3570	3570	0
280	20240624	154000	127902350	3570	3570	3570	3570	0
281	20240624	153900	127902350	3570	3570	3570	3570	0
282	20240624	153800	127902350	3570	3570	3570	3570	0
283	20240624	153700	127902350	3570	3570	3570	3570	0
284	20240624	153600	127902350	3570	3570	3570	3570	0
285	20240624	153500	127902350	3570	3570	3570	3570	0
286	20240624	153400	127902350	3570	3570	3570	3570	0
287	20240624	153300	127902350	3570	3570	3570	3570	0
288	20240624	153200	127902350	3570	3570	3570	3570	0
289	20240624	153100	127902350	3570	3570	3570	3570	0
290	20240624	153000	127902350	3570	3570	3570	3570	106
291	20240624	152900	127523930	3560	3560	3560	3560	0
292	20240624	152800	127523930	3560	3560	3560	3560	0
293	20240624	152700	127523930	3560	3560	3560	3560	0
294	20240624	152600	127523930	3560	3560	3560	3560	0
295	20240624	152500	127523930	3560	3560	3560	3560	0
296	20240624	152400	127523930	3560	3560	3560	3560	0
297	20240624	152300	127523930	3560	3560	3560	3560	0
298	20240624	152200	127523930	3560	3560	3560	3560	0
299	20240624	152100	127523930	3560	3560	3560	3560	0
300	20240624	152000	127523930	3560	3560	3560	3560	0
301	20240624	151900	127523930	3560	3560	3560	3560	0
302	20240624	151800	127523930	3560	3560	3560	3560	0
303	20240624	151700	127523930	3560	3560	3560	3560	0
304	20240624	151600	127523930	3560	3560	3560	3560	3
305	20240624	151500	127513250	3570	3570	3570	3570	199
306	20240624	151400	126802820	3570	3570	3570	3570	0
307	20240624	151300	126802820	3570	3570	3570	3555	2508
308	20240624	151200	117886065	3575	3575	3575	3575	2
309	20240624	151100	117878915	3575	3570	3585	3570	22
310	20240624	151000	117800335	3570	3575	3575	3570	3
311	20240624	150900	117789615	3580	3580	3580	3580	0
312	20240624	150800	117789615	3580	3580	3580	3580	1
313	20240624	150700	117786035	3575	3585	3585	3570	8
314	20240624	150600	117757415	3570	3570	3570	3570	1
315	20240624	150500	117753845	3570	3570	3570	3570	22
316	20240624	150400	117675305	3570	3570	3585	3570	1399
317	20240624	150300	112669850	3580	3580	3580	3580	0
318	20240624	150200	112669850	3580	3580	3580	3580	0
319	20240624	150100	112669850	3580	3580	3580	3580	0
320	20240624	150000	112669850	3580	3570	3580	3570	206
321	20240624	145900	111932380	3580	3570	3580	3570	311
322	20240624	145800	110820555	3575	3570	3575	3570	486
323	20240624	145700	109085530	3570	3570	3570	3570	0
324	20240624	145600	109085530	3570	3570	3570	3570	28
325	20240624	145500	108985570	3570	3570	3570	3570	0
326	20240624	145400	108985570	3570	3570	3570	3570	0
327	20240624	145300	108985570	3570	3570	3570	3570	0
328	20240624	145200	108985570	3570	3570	3570	3570	0
329	20240624	145100	108985570	3570	3570	3570	3570	0
330	20240624	145000	108985570	3570	3570	3570	3570	0
331	20240624	144900	108985570	3570	3570	3570	3570	0
332	20240624	144800	108985570	3570	3570	3570	3570	0
333	20240624	144700	108985570	3570	3570	3570	3570	0
334	20240624	144600	108985570	3570	3570	3570	3570	0
335	20240624	144500	108985570	3570	3570	3570	3570	0
336	20240624	144400	108985570	3570	3570	3570	3570	0
337	20240624	144300	108985570	3570	3570	3570	3570	0
338	20240624	144200	108985570	3570	3570	3570	3570	0
339	20240624	144100	108985570	3570	3570	3570	3570	14
340	20240624	144000	108935590	3570	3570	3570	3570	1
341	20240624	143900	108932020	3570	3570	3570	3570	0
342	20240624	143800	108932020	3570	3570	3570	3570	0
343	20240624	143700	108932020	3570	3570	3570	3570	0
344	20240624	143600	108932020	3570	3570	3570	3570	2
345	20240624	143500	108924880	3570	3570	3570	3570	0
346	20240624	143400	108924880	3570	3570	3570	3570	0
347	20240624	143300	108924880	3570	3570	3570	3570	0
348	20240624	143200	108924880	3570	3570	3570	3570	0
349	20240624	143100	108924880	3570	3570	3570	3570	0
350	20240624	143000	108924880	3570	3570	3570	3570	0
351	20240624	142900	108924880	3570	3570	3570	3570	0
352	20240624	142800	108924880	3570	3570	3570	3570	0
353	20240624	142700	108924880	3570	3570	3570	3570	0
354	20240624	142600	108924880	3570	3570	3570	3570	0
355	20240624	142500	108924880	3570	3570	3570	3570	0
356	20240624	142400	108924880	3570	3570	3570	3570	0
357	20240624	142300	108924880	3570	3570	3570	3570	0
358	20240624	142200	108924880	3570	3570	3570	3570	0
359	20240624	142100	108924880	3570	3570	3570	3570	0
360	20240624	142000	108924880	3570	3570	3570	3570	0
361	20240624	141900	108924880	3570	3570	3570	3570	0
362	20240624	141800	108924880	3570	3570	3570	3570	0
363	20240624	141700	108924880	3570	3570	3570	3570	0
364	20240624	141600	108924880	3570	3570	3570	3570	0
365	20240624	141500	108924880	3570	3570	3570	3570	0
366	20240624	141400	108924880	3570	3570	3570	3570	0
367	20240624	141300	108924880	3570	3570	3570	3570	0
368	20240624	141200	108924880	3570	3570	3570	3570	0
369	20240624	141100	108924880	3570	3570	3570	3570	0
370	20240624	141000	108924880	3570	3570	3570	3570	0
371	20240624	140900	108924880	3570	3570	3570	3570	0
372	20240624	140800	108924880	3570	3570	3570	3570	0
373	20240624	140700	108924880	3570	3570	3570	3570	0
374	20240624	140600	108924880	3570	3570	3570	3570	0
375	20240624	140500	108924880	3570	3570	3570	3570	0
376	20240624	140400	108924880	3570	3570	3570	3570	3
377	20240624	140300	108914170	3555	3555	3555	3555	0
378	20240624	140200	108914170	3555	3555	3555	3555	0
379	20240624	140100	108914170	3555	3555	3555	3555	0
380	20240624	140000	108914170	3555	3555	3555	3555	0
381	20240624	135900	108914170	3555	3555	3555	3555	300
382	20240624	135800	107847670	3555	3555	3555	3555	0
383	20240624	135700	107847670	3555	3560	3560	3555	295
384	20240624	135600	106798690	3560	3560	3560	3560	0
385	20240624	135500	106798690	3560	3560	3560	3560	0
386	20240624	135400	106798690	3560	3560	3560	3560	0
387	20240624	135300	106798690	3560	3560	3560	3560	180
388	20240624	135200	106157890	3570	3570	3570	3570	0
389	20240624	135100	106157890	3570	3570	3570	3570	0
390	20240624	135000	106157890	3570	3570	3570	3570	0
391	20240624	134900	106157890	3570	3570	3570	3570	0
392	20240624	134800	106157890	3570	3570	3570	3570	15
393	20240624	134700	106104340	3560	3560	3560	3560	0
394	20240624	134600	106104340	3560	3560	3560	3560	4
395	20240624	134500	106090100	3560	3560	3560	3560	159
396	20240624	134400	105524060	3570	3570	3570	3570	0
397	20240624	134300	105524060	3570	3570	3570	3570	0
398	20240624	134200	105524060	3570	3570	3570	3570	0
399	20240624	134100	105524060	3570	3565	3570	3565	280
400	20240624	134000	104525310	3565	3565	3565	3565	280
401	20240624	133900	103527110	3565	3565	3565	3565	0
402	20240624	133800	103527110	3565	3565	3565	3565	0
403	20240624	133700	103527110	3565	3565	3565	3565	0
404	20240624	133600	103527110	3565	3565	3565	3565	0
405	20240624	133500	103527110	3565	3565	3565	3565	0
406	20240624	133400	103527110	3565	3565	3565	3565	0
407	20240624	133300	103527110	3565	3565	3565	3565	0
408	20240624	133200	103527110	3565	3565	3565	3565	0
409	20240624	133100	103527110	3565	3565	3565	3565	2
410	20240624	133000	103519980	3560	3565	3565	3560	3087
411	20240624	132900	92523620	3565	3565	3565	3565	0
412	20240624	132800	92523620	3565	3565	3565	3565	0
413	20240624	132700	92523620	3565	3565	3565	3565	0
414	20240624	132600	92523620	3565	3565	3565	3565	0
415	20240624	132500	92523620	3565	3565	3565	3565	0
416	20240624	132400	92523620	3565	3565	3565	3565	0
417	20240624	132300	92523620	3565	3565	3565	3565	0
418	20240624	132200	92523620	3565	3565	3565	3565	0
419	20240624	132100	92523620	3565	3565	3565	3565	0
420	20240624	132000	92523620	3565	3565	3565	3565	0
421	20240624	131900	92523620	3565	3565	3565	3565	0
422	20240624	131800	92523620	3565	3565	3565	3565	0
423	20240624	131700	92523620	3565	3565	3565	3565	0
424	20240624	131600	92523620	3565	3565	3565	3565	0
425	20240624	131500	92523620	3565	3565	3565	3565	0
426	20240624	131400	92523620	3565	3565	3565	3565	0
427	20240624	131300	92523620	3565	3565	3565	3565	0
428	20240624	131200	92523620	3565	3565	3565	3565	0
429	20240624	131100	92523620	3565	3565	3565	3565	30
430	20240624	131000	92416670	3565	3565	3565	3565	0
431	20240624	130900	92416670	3565	3565	3565	3565	0
432	20240624	130800	92416670	3565	3565	3565	3565	0
433	20240624	130700	92416670	3565	3565	3565	3565	0
434	20240624	130600	92416670	3565	3565	3565	3565	0
435	20240624	130500	92416670	3565	3565	3565	3565	0
436	20240624	130400	92416670	3565	3565	3565	3565	59
437	20240624	130300	92206335	3565	3565	3565	3565	0
438	20240624	130200	92206335	3565	3565	3565	3565	0
439	20240624	130100	92206335	3565	3565	3565	3565	0
440	20240624	130000	92206335	3565	3565	3565	3565	1000
441	20240624	125900	88641335	3565	3565	3565	3565	0
442	20240624	125800	88641335	3565	3565	3565	3565	60
443	20240624	125700	88427435	3565	3565	3565	3565	10
444	20240624	125600	88391785	3570	3570	3570	3570	0
445	20240624	125500	88391785	3570	3570	3570	3570	0
446	20240624	125400	88391785	3570	3570	3570	3570	0
447	20240624	125300	88391785	3570	3570	3570	3570	1
448	20240624	125200	88388215	3565	3565	3565	3565	0
449	20240624	125100	88388215	3565	3565	3565	3565	44
450	20240624	125000	88231355	3565	3565	3565	3565	0
451	20240624	124900	88231355	3565	3565	3565	3565	0
452	20240624	124800	88231355	3565	3565	3565	3565	0
453	20240624	124700	88231355	3565	3565	3565	3565	0
454	20240624	124600	88231355	3565	3565	3565	3565	170
455	20240624	124500	87625305	3570	3570	3570	3570	0
456	20240624	124400	87625305	3570	3570	3570	3570	0
457	20240624	124300	87625305	3570	3570	3570	3570	0
458	20240624	124200	87625305	3570	3570	3570	3570	0
459	20240624	124100	87625305	3570	3570	3570	3570	0
460	20240624	124000	87625305	3570	3570	3570	3570	0
461	20240624	123900	87625305	3570	3570	3570	3570	0
462	20240624	123800	87625305	3570	3570	3570	3570	0
463	20240624	123700	87625305	3570	3570	3570	3570	0
464	20240624	123600	87625305	3570	3570	3570	3570	0
465	20240624	123500	87625305	3570	3570	3570	3570	0
466	20240624	123400	87625305	3570	3570	3570	3570	0
467	20240624	123300	87625305	3570	3570	3570	3570	0
468	20240624	123200	87625305	3570	3570	3570	3570	0
469	20240624	123100	87625305	3570	3570	3570	3570	0
470	20240624	123000	87625305	3570	3570	3570	3570	0
471	20240624	122900	87625305	3570	3570	3570	3570	0
472	20240624	122800	87625305	3570	3570	3570	3570	0
473	20240624	122700	87625305	3570	3570	3570	3570	0
474	20240624	122600	87625305	3570	3570	3570	3570	0
475	20240624	122500	87625305	3570	3570	3570	3570	0
476	20240624	122400	87625305	3570	3570	3570	3570	0
477	20240624	122300	87625305	3570	3570	3570	3570	0
478	20240624	122200	87625305	3570	3570	3570	3570	0
479	20240624	122100	87625305	3570	3570	3570	3570	0
480	20240624	122000	87625305	3570	3570	3570	3570	0
481	20240624	121900	87625305	3570	3570	3570	3570	0
482	20240624	121800	87625305	3570	3570	3570	3570	0
483	20240624	121700	87625305	3570	3570	3570	3570	0
484	20240624	121600	87625305	3570	3570	3570	3570	0
485	20240624	121500	87625305	3570	3570	3570	3570	0
486	20240624	121400	87625305	3570	3570	3570	3570	0
487	20240624	121300	87625305	3570	3570	3570	3570	1
488	20240624	121200	87621735	3570	3570	3570	3570	0
489	20240624	121100	87621735	3570	3570	3570	3570	0
490	20240624	121000	87621735	3570	3570	3570	3570	0
491	20240624	120900	87621735	3570	3570	3570	3570	0
492	20240624	120800	87621735	3570	3570	3570	3570	0
493	20240624	120700	87621735	3570	3570	3570	3570	0
494	20240624	120600	87621735	3570	3570	3570	3570	0
495	20240624	120500	87621735	3570	3570	3570	3570	0
496	20240624	120400	87621735	3570	3570	3570	3570	0
497	20240624	120300	87621735	3570	3570	3570	3570	0
498	20240624	120200	87621735	3570	3570	3570	3570	0
499	20240624	120100	87621735	3570	3570	3570	3570	0
500	20240624	120000	87621735	3570	3570	3570	3570	0
501	20240624	115900	87621735	3570	3575	3575	3570	30
502	20240624	115800	87514630	3580	3580	3580	3580	0
503	20240624	115700	87514630	3580	3580	3580	3580	0
504	20240624	115600	87514630	3580	3580	3580	3580	0
505	20240624	115500	87514630	3580	3580	3580	3580	0
506	20240624	115400	87514630	3580	3580	3580	3580	0
507	20240624	115300	87514630	3580	3580	3580	3580	0
508	20240624	115200	87514630	3580	3580	3580	3580	0
509	20240624	115100	87514630	3580	3580	3580	3580	0
510	20240624	115000	87514630	3580	3580	3580	3580	0
511	20240624	114900	87514630	3580	3580	3580	3580	0
512	20240624	114800	87514630	3580	3580	3580	3580	0
513	20240624	114700	87514630	3580	3580	3580	3580	0
514	20240624	114600	87514630	3580	3580	3580	3580	0
515	20240624	114500	87514630	3580	3580	3580	3580	0
516	20240624	114400	87514630	3580	3580	3580	3580	0
517	20240624	114300	87514630	3580	3580	3580	3580	0
518	20240624	114200	87514630	3580	3580	3580	3580	0
519	20240624	114100	87514630	3580	3580	3580	3580	0
520	20240624	114000	87514630	3580	3580	3580	3580	0
521	20240624	113900	87514630	3580	3580	3580	3580	0
522	20240624	113800	87514630	3580	3580	3580	3580	0
523	20240624	113700	87514630	3580	3580	3580	3580	0
524	20240624	113600	87514630	3580	3580	3580	3580	0
525	20240624	113500	87514630	3580	3580	3580	3580	0
526	20240624	113400	87514630	3580	3580	3580	3580	0
527	20240624	113300	87514630	3580	3580	3580	3580	0
528	20240624	113200	87514630	3580	3580	3580	3580	0
529	20240624	113100	87514630	3580	3580	3580	3580	2
530	20240624	113000	87507470	3585	3585	3585	3585	0
531	20240624	112900	87507470	3585	3585	3585	3585	0
532	20240624	112800	87507470	3585	3575	3585	3575	10000
533	20240624	112700	51685770	3570	3570	3570	3570	0
534	20240624	112600	51685770	3570	3570	3570	3570	0
535	20240624	112500	51685770	3570	3570	3570	3570	0
536	20240624	112400	51685770	3570	3575	3575	3570	2250
537	20240624	112300	43653020	3570	3570	3570	3570	0
538	20240624	112200	43653020	3570	3570	3570	3570	0
539	20240624	112100	43653020	3570	3570	3570	3570	0
540	20240624	112000	43653020	3570	3570	3570	3570	0
541	20240624	111900	43653020	3570	3570	3570	3570	0
542	20240624	111800	43653020	3570	3570	3570	3570	0
543	20240624	111700	43653020	3570	3570	3570	3570	0
544	20240624	111600	43653020	3570	3570	3570	3570	0
545	20240624	111500	43653020	3570	3570	3570	3570	50
546	20240624	111400	43474520	3570	3570	3570	3570	0
547	20240624	111300	43474520	3570	3570	3570	3570	30
548	20240624	111200	43367420	3575	3575	3575	3575	0
549	20240624	111100	43367420	3575	3575	3575	3575	0
550	20240624	111000	43367420	3575	3575	3575	3575	0
551	20240624	110900	43367420	3575	3575	3575	3575	0
552	20240624	110800	43367420	3575	3575	3575	3575	0
553	20240624	110700	43367420	3575	3575	3575	3575	50
554	20240624	110600	43188670	3570	3570	3570	3570	20
555	20240624	110500	43117270	3570	3570	3570	3570	100
556	20240624	110400	42760270	3570	3570	3570	3570	6
557	20240624	110300	42738850	3575	3575	3575	3575	0
558	20240624	110200	42738850	3575	3575	3575	3575	0
559	20240624	110100	42738850	3575	3575	3575	3575	0
560	20240624	110000	42738850	3575	3575	3575	3575	0
561	20240624	105900	42738850	3575	3575	3575	3575	0
562	20240624	105800	42738850	3575	3575	3575	3575	0
563	20240624	105700	42738850	3575	3575	3575	3575	0
564	20240624	105600	42738850	3575	3575	3575	3575	0
565	20240624	105500	42738850	3575	3575	3575	3575	0
566	20240624	105400	42738850	3575	3575	3575	3575	0
567	20240624	105300	42738850	3575	3575	3575	3575	0
568	20240624	105200	42738850	3575	3575	3575	3575	0
569	20240624	105100	42738850	3575	3575	3575	3575	0
570	20240624	105000	42738850	3575	3575	3575	3575	0
571	20240624	104900	42738850	3575	3575	3575	3575	50
572	20240624	104800	42560100	3565	3565	3565	3565	0
573	20240624	104700	42560100	3565	3565	3565	3565	0
574	20240624	104600	42560100	3565	3565	3565	3565	0
575	20240624	104500	42560100	3565	3565	3565	3565	0
576	20240624	104400	42560100	3565	3570	3570	3565	92
577	20240624	104300	42231840	3570	3570	3570	3570	0
578	20240624	104200	42231840	3570	3570	3570	3570	0
579	20240624	104100	42231840	3570	3570	3570	3570	100
580	20240624	104000	41874840	3570	3570	3570	3570	0
581	20240624	103900	41874840	3570	3570	3570	3570	0
582	20240624	103800	41874840	3570	3570	3570	3570	20
583	20240624	103700	41803440	3565	3565	3565	3565	0
584	20240624	103600	41803440	3565	3565	3565	3565	0
585	20240624	103500	41803440	3565	3565	3565	3565	0
586	20240624	103400	41803440	3565	3565	3565	3565	0
587	20240624	103300	41803440	3565	3565	3565	3565	0
588	20240624	103200	41803440	3565	3565	3565	3565	5
589	20240624	103100	41785615	3565	3565	3565	3565	0
590	20240624	103000	41785615	3565	3570	3570	3565	1000
591	20240624	102900	38220515	3570	3570	3570	3570	2711
592	20240624	102800	28542245	3575	3575	3575	3575	1685
593	20240624	102700	22518370	3585	3580	3585	3580	279
594	20240624	102600	21518180	3575	3575	3575	3575	0
595	20240624	102500	21518180	3575	3575	3575	3575	0
596	20240624	102400	21518180	3575	3575	3575	3575	0
597	20240624	102300	21518180	3575	3575	3575	3575	0
598	20240624	102200	21518180	3575	3575	3575	3575	0
599	20240624	102100	21518180	3575	3575	3575	3575	0
600	20240624	102000	21518180	3575	3575	3575	3575	0
601	20240624	101900	21518180	3575	3575	3575	3575	0
602	20240624	101800	21518180	3575	3575	3575	3575	0
603	20240624	101700	21518180	3575	3575	3575	3575	300
604	20240624	101600	20445680	3575	3575	3575	3575	748
605	20240624	101500	17771580	3580	3580	3580	3580	200
606	20240624	101400	17055580	3585	3585	3585	3585	0
607	20240624	101300	17055580	3585	3585	3585	3585	0
608	20240624	101200	17055580	3585	3585	3585	3585	0
609	20240624	101100	17055580	3585	3585	3585	3585	0
610	20240624	101000	17055580	3585	3585	3585	3585	0
611	20240624	100900	17055580	3585	3585	3585	3585	1
612	20240624	100800	17051995	3585	3585	3585	3585	13
613	20240624	100700	17005390	3585	3585	3585	3585	2
614	20240624	100600	16998220	3585	3585	3585	3585	0
615	20240624	100500	16998220	3585	3585	3585	3585	7
616	20240624	100400	16973125	3585	3585	3585	3585	3
617	20240624	100300	16962370	3585	3585	3585	3585	1
618	20240624	100200	16958785	3585	3585	3585	3585	6
619	20240624	100100	16937275	3580	3580	3580	3580	0
620	20240624	100000	16937275	3580	3580	3580	3580	0
621	20240624	095900	16937275	3580	3585	3585	3580	2
622	20240624	095800	16930110	3585	3585	3585	3585	0
623	20240624	095700	16930110	3585	3575	3585	3575	2
624	20240624	095600	16922950	3575	3575	3575	3575	0
625	20240624	095500	16922950	3575	3575	3575	3575	307
626	20240624	095400	15825425	3575	3575	3575	3575	1
627	20240624	095300	15821850	3570	3570	3570	3570	0
628	20240624	095200	15821850	3570	3570	3570	3570	5
629	20240624	095100	15804000	3570	3575	3585	3570	63
630	20240624	095000	15579035	3580	3575	3585	3575	6
631	20240624	094900	15557570	3570	3585	3585	3570	2
632	20240624	094800	15550415	3575	3570	3575	3570	12
633	20240624	094700	15507570	3585	3575	3585	3575	3
634	20240624	094600	15496835	3580	3580	3580	3580	0
635	20240624	094500	15496835	3580	3580	3580	3580	0
636	20240624	094400	15496835	3580	3580	3580	3580	0
637	20240624	094300	15496835	3580	3580	3580	3580	0
638	20240624	094200	15496835	3580	3580	3580	3580	0
639	20240624	094100	15496835	3580	3580	3580	3580	0
640	20240624	094000	15496835	3580	3580	3580	3580	1
641	20240624	093900	15493255	3570	3570	3570	3570	504
642	20240624	093800	13693975	3565	3565	3565	3565	0
643	20240624	093700	13693975	3565	3565	3565	3565	68
644	20240624	093600	13451555	3570	3570	3570	3570	45
645	20240624	093500	13290905	3570	3570	3570	3570	0
646	20240624	093400	13290905	3570	3570	3570	3570	0
647	20240624	093300	13290905	3570	3570	3570	3570	0
648	20240624	093200	13290905	3570	3570	3570	3570	1
649	20240624	093100	13287335	3565	3565	3565	3565	48
650	20240624	093000	13116215	3565	3565	3565	3565	0
651	20240624	092900	13116215	3565	3565	3565	3565	0
652	20240624	092800	13116215	3565	3565	3565	3565	0
653	20240624	092700	13116215	3565	3565	3565	3565	0
654	20240624	092600	13116215	3565	3565	3565	3565	0
655	20240624	092500	13116215	3565	3565	3565	3565	0
656	20240624	092400	13116215	3565	3565	3565	3565	0
657	20240624	092300	13116215	3565	3565	3565	3565	0
658	20240624	092200	13116215	3565	3565	3565	3565	269
659	20240624	092100	12157230	3565	3565	3565	3565	0
660	20240624	092000	12157230	3565	3560	3565	3560	3
661	20240624	091900	12146545	3565	3565	3565	3565	1
662	20240624	091800	12142980	3555	3555	3555	3555	0
663	20240624	091700	12142980	3555	3555	3555	3555	20
664	20240624	091600	12071880	3555	3555	3555	3555	0
665	20240624	091500	12071880	3555	3555	3555	3555	0
666	20240624	091400	12071880	3555	3555	3555	3555	0
667	20240624	091300	12071880	3555	3555	3555	3555	0
668	20240624	091200	12071880	3555	3555	3555	3555	0
669	20240624	091100	12071880	3555	3560	3570	3555	6
670	20240624	091000	12050510	3555	3555	3555	3555	0
671	20240624	090900	12050510	3555	3555	3555	3555	0
672	20240624	090800	12050510	3555	3555	3555	3555	86
673	20240624	090700	11744780	3570	3570	3570	3560	6
674	20240624	090600	11723380	3550	3550	3550	3550	0
675	20240624	090500	11723380	3550	3550	3550	3550	0
676	20240624	090400	11723380	3550	3550	3550	3550	0
677	20240624	090300	11723380	3550	3550	3550	3550	353
678	20240624	090200	10470230	3550	3550	3550	3550	0
679	20240624	090100	10470230	3550	3565	3570	3550	608
680	20240624	090000	8311590	3555	3555	3555	3555	2338