KissMeData/134060/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202300	28701650	5290	5290	5290	5290	171
3	20240624	202200	28701650	5290	5290	5290	5290	0
4	20240624	202100	28701650	5290	5290	5290	5290	0
5	20240624	202000	28701650	5290	5290	5290	5290	0
6	20240624	201900	28701650	5290	5290	5290	5290	0
7	20240624	201800	28701650	5290	5290	5290	5290	0
8	20240624	201700	28701650	5290	5290	5290	5290	0
9	20240624	201600	28701650	5290	5290	5290	5290	0
10	20240624	201500	28701650	5290	5290	5290	5290	0
11	20240624	201400	28701650	5290	5290	5290	5290	0
12	20240624	201300	28701650	5290	5290	5290	5290	0
13	20240624	201200	28701650	5290	5290	5290	5290	0
14	20240624	201100	28701650	5290	5290	5290	5290	0
15	20240624	201000	28701650	5290	5290	5290	5290	0
16	20240624	200900	28701650	5290	5290	5290	5290	0
17	20240624	200800	28701650	5290	5290	5290	5290	0
18	20240624	200700	28701650	5290	5290	5290	5290	0
19	20240624	200600	28701650	5290	5290	5290	5290	0
20	20240624	200500	28701650	5290	5290	5290	5290	0
21	20240624	200400	28701650	5290	5290	5290	5290	0
22	20240624	200300	28701650	5290	5290	5290	5290	0
23	20240624	200200	28701650	5290	5290	5290	5290	0
24	20240624	200100	28701650	5290	5290	5290	5290	0
25	20240624	200000	28701650	5290	5290	5290	5290	0
26	20240624	195900	28701650	5290	5290	5290	5290	0
27	20240624	195800	28701650	5290	5290	5290	5290	0
28	20240624	195700	28701650	5290	5290	5290	5290	0
29	20240624	195600	28701650	5290	5290	5290	5290	0
30	20240624	195500	28701650	5290	5290	5290	5290	0
31	20240624	195400	28701650	5290	5290	5290	5290	0
32	20240624	195300	28701650	5290	5290	5290	5290	171
33	20240624	195200	28701650	5290	5290	5290	5290	0
34	20240624	195100	28701650	5290	5290	5290	5290	0
35	20240624	195000	28701650	5290	5290	5290	5290	0
36	20240624	194900	28701650	5290	5290	5290	5290	0
37	20240624	194800	28701650	5290	5290	5290	5290	0
38	20240624	194700	28701650	5290	5290	5290	5290	0
39	20240624	194600	28701650	5290	5290	5290	5290	0
40	20240624	194500	28701650	5290	5290	5290	5290	0
41	20240624	194400	28701650	5290	5290	5290	5290	0
42	20240624	194300	28701650	5290	5290	5290	5290	0
43	20240624	194200	28701650	5290	5290	5290	5290	0
44	20240624	194100	28701650	5290	5290	5290	5290	0
45	20240624	194000	28701650	5290	5290	5290	5290	0
46	20240624	193900	28701650	5290	5290	5290	5290	0
47	20240624	193800	28701650	5290	5290	5290	5290	0
48	20240624	193700	28701650	5290	5290	5290	5290	0
49	20240624	193600	28701650	5290	5290	5290	5290	0
50	20240624	193500	28701650	5290	5290	5290	5290	0
51	20240624	193400	28701650	5290	5290	5290	5290	0
52	20240624	193300	28701650	5290	5290	5290	5290	0
53	20240624	193200	28701650	5290	5290	5290	5290	0
54	20240624	193100	28701650	5290	5290	5290	5290	0
55	20240624	193000	28701650	5290	5290	5290	5290	0
56	20240624	192900	28701650	5290	5290	5290	5290	0
57	20240624	192800	28701650	5290	5290	5290	5290	0
58	20240624	192700	28701650	5290	5290	5290	5290	0
59	20240624	192600	28701650	5290	5290	5290	5290	0
60	20240624	192500	28701650	5290	5290	5290	5290	0
61	20240624	192400	28701650	5290	5290	5290	5290	0
62	20240624	192300	28701650	5290	5290	5290	5290	171
63	20240624	192200	28701650	5290	5290	5290	5290	0
64	20240624	192100	28701650	5290	5290	5290	5290	0
65	20240624	192000	28701650	5290	5290	5290	5290	0
66	20240624	191900	28701650	5290	5290	5290	5290	0
67	20240624	191800	28701650	5290	5290	5290	5290	0
68	20240624	191700	28701650	5290	5290	5290	5290	0
69	20240624	191600	28701650	5290	5290	5290	5290	0
70	20240624	191500	28701650	5290	5290	5290	5290	0
71	20240624	191400	28701650	5290	5290	5290	5290	0
72	20240624	191300	28701650	5290	5290	5290	5290	0
73	20240624	191200	28701650	5290	5290	5290	5290	0
74	20240624	191100	28701650	5290	5290	5290	5290	0
75	20240624	191000	28701650	5290	5290	5290	5290	0
76	20240624	190900	28701650	5290	5290	5290	5290	0
77	20240624	190800	28701650	5290	5290	5290	5290	0
78	20240624	190700	28701650	5290	5290	5290	5290	0
79	20240624	190600	28701650	5290	5290	5290	5290	0
80	20240624	190500	28701650	5290	5290	5290	5290	0
81	20240624	190400	28701650	5290	5290	5290	5290	0
82	20240624	190300	28701650	5290	5290	5290	5290	0
83	20240624	190200	28701650	5290	5290	5290	5290	0
84	20240624	190100	28701650	5290	5290	5290	5290	0
85	20240624	190000	28701650	5290	5290	5290	5290	0
86	20240624	185900	28701650	5290	5290	5290	5290	0
87	20240624	185800	28701650	5290	5290	5290	5290	0
88	20240624	185700	28701650	5290	5290	5290	5290	0
89	20240624	185600	28701650	5290	5290	5290	5290	0
90	20240624	185500	28701650	5290	5290	5290	5290	0
91	20240624	185400	28701650	5290	5290	5290	5290	0
92	20240624	185300	28701650	5290	5290	5290	5290	171
93	20240624	185200	28701650	5290	5290	5290	5290	0
94	20240624	185100	28701650	5290	5290	5290	5290	0
95	20240624	185000	28701650	5290	5290	5290	5290	0
96	20240624	184900	28701650	5290	5290	5290	5290	0
97	20240624	184800	28701650	5290	5290	5290	5290	0
98	20240624	184700	28701650	5290	5290	5290	5290	0
99	20240624	184600	28701650	5290	5290	5290	5290	0
100	20240624	184500	28701650	5290	5290	5290	5290	0
101	20240624	184400	28701650	5290	5290	5290	5290	0
102	20240624	184300	28701650	5290	5290	5290	5290	0
103	20240624	184200	28701650	5290	5290	5290	5290	0
104	20240624	184100	28701650	5290	5290	5290	5290	0
105	20240624	184000	28701650	5290	5290	5290	5290	0
106	20240624	183900	28701650	5290	5290	5290	5290	0
107	20240624	183800	28701650	5290	5290	5290	5290	0
108	20240624	183700	28701650	5290	5290	5290	5290	0
109	20240624	183600	28701650	5290	5290	5290	5290	0
110	20240624	183500	28701650	5290	5290	5290	5290	0
111	20240624	183400	28701650	5290	5290	5290	5290	0
112	20240624	183300	28701650	5290	5290	5290	5290	0
113	20240624	183200	28701650	5290	5290	5290	5290	0
114	20240624	183100	28701650	5290	5290	5290	5290	0
115	20240624	183000	28701650	5290	5290	5290	5290	0
116	20240624	182900	28701650	5290	5290	5290	5290	0
117	20240624	182800	28701650	5290	5290	5290	5290	0
118	20240624	182700	28701650	5290	5290	5290	5290	0
119	20240624	182600	28701650	5290	5290	5290	5290	0
120	20240624	182500	28701650	5290	5290	5290	5290	0
121	20240624	182400	28701650	5290	5290	5290	5290	0
122	20240624	182300	28701650	5290	5290	5290	5290	171
123	20240624	182200	28701650	5290	5290	5290	5290	0
124	20240624	182100	28701650	5290	5290	5290	5290	0
125	20240624	182000	28701650	5290	5290	5290	5290	0
126	20240624	181900	28701650	5290	5290	5290	5290	0
127	20240624	181800	28701650	5290	5290	5290	5290	0
128	20240624	181700	28701650	5290	5290	5290	5290	0
129	20240624	181600	28701650	5290	5290	5290	5290	0
130	20240624	181500	28701650	5290	5290	5290	5290	0
131	20240624	181400	28701650	5290	5290	5290	5290	0
132	20240624	181300	28701650	5290	5290	5290	5290	0
133	20240624	181200	28701650	5290	5290	5290	5290	0
134	20240624	181100	28701650	5290	5290	5290	5290	0
135	20240624	181000	28701650	5290	5290	5290	5290	0
136	20240624	180900	28701650	5290	5290	5290	5290	0
137	20240624	180800	28701650	5290	5290	5290	5290	0
138	20240624	180700	28701650	5290	5290	5290	5290	0
139	20240624	180600	28701650	5290	5290	5290	5290	0
140	20240624	180500	28701650	5290	5290	5290	5290	0
141	20240624	180400	28701650	5290	5290	5290	5290	0
142	20240624	180300	28701650	5290	5290	5290	5290	0
143	20240624	180200	28701650	5290	5290	5290	5290	0
144	20240624	180100	28701650	5290	5290	5290	5290	0
145	20240624	180000	28701650	5290	5290	5290	5290	0
146	20240624	175900	28701650	5290	5290	5290	5290	0
147	20240624	175800	28701650	5290	5290	5290	5290	0
148	20240624	175700	28701650	5290	5290	5290	5290	0
149	20240624	175600	28701650	5290	5290	5290	5290	0
150	20240624	175500	28701650	5290	5290	5290	5290	0
151	20240624	175400	28701650	5290	5290	5290	5290	0
152	20240624	175300	28701650	5290	5290	5290	5290	171
153	20240624	175200	28701650	5290	5290	5290	5290	0
154	20240624	175100	28701650	5290	5290	5290	5290	0
155	20240624	175000	28701650	5290	5290	5290	5290	0
156	20240624	174900	28701650	5290	5290	5290	5290	0
157	20240624	174800	28701650	5290	5290	5290	5290	0
158	20240624	174700	28701650	5290	5290	5290	5290	0
159	20240624	174600	28701650	5290	5290	5290	5290	0
160	20240624	174500	28701650	5290	5290	5290	5290	0
161	20240624	174400	28701650	5290	5290	5290	5290	0
162	20240624	174300	28701650	5290	5290	5290	5290	0
163	20240624	174200	28701650	5290	5290	5290	5290	0
164	20240624	174100	28701650	5290	5290	5290	5290	0
165	20240624	174000	28701650	5290	5290	5290	5290	0
166	20240624	173900	28701650	5290	5290	5290	5290	0
167	20240624	173800	28701650	5290	5290	5290	5290	0
168	20240624	173700	28701650	5290	5290	5290	5290	0
169	20240624	173600	28701650	5290	5290	5290	5290	0
170	20240624	173500	28701650	5290	5290	5290	5290	0
171	20240624	173400	28701650	5290	5290	5290	5290	0
172	20240624	173300	28701650	5290	5290	5290	5290	0
173	20240624	173200	28701650	5290	5290	5290	5290	0
174	20240624	173100	28701650	5290	5290	5290	5290	0
175	20240624	173000	28701650	5290	5290	5290	5290	0
176	20240624	172900	28701650	5290	5290	5290	5290	0
177	20240624	172800	28701650	5290	5290	5290	5290	0
178	20240624	172700	28701650	5290	5290	5290	5290	0
179	20240624	172600	28701650	5290	5290	5290	5290	0
180	20240624	172500	28701650	5290	5290	5290	5290	0
181	20240624	172400	28701650	5290	5290	5290	5290	0
182	20240624	172300	28701650	5290	5290	5290	5290	171
183	20240624	172200	28701650	5290	5290	5290	5290	0
184	20240624	172100	28701650	5290	5290	5290	5290	0
185	20240624	172000	28701650	5290	5290	5290	5290	0
186	20240624	171900	28701650	5290	5290	5290	5290	0
187	20240624	171800	28701650	5290	5290	5290	5290	0
188	20240624	171700	28701650	5290	5290	5290	5290	0
189	20240624	171600	28701650	5290	5290	5290	5290	0
190	20240624	171500	28701650	5290	5290	5290	5290	0
191	20240624	171400	28701650	5290	5290	5290	5290	0
192	20240624	171300	28701650	5290	5290	5290	5290	0
193	20240624	171200	28701650	5290	5290	5290	5290	0
194	20240624	171100	28701650	5290	5290	5290	5290	0
195	20240624	171000	28701650	5290	5290	5290	5290	0
196	20240624	170900	28701650	5290	5290	5290	5290	0
197	20240624	170800	28701650	5290	5290	5290	5290	0
198	20240624	170700	28701650	5290	5290	5290	5290	0
199	20240624	170600	28701650	5290	5290	5290	5290	0
200	20240624	170500	28701650	5290	5290	5290	5290	0
201	20240624	170400	28701650	5290	5290	5290	5290	0
202	20240624	170300	28701650	5290	5290	5290	5290	0
203	20240624	170200	28701650	5290	5290	5290	5290	0
204	20240624	170100	28701650	5290	5290	5290	5290	0
205	20240624	170000	28701650	5290	5290	5290	5290	0
206	20240624	165900	28701650	5290	5290	5290	5290	0
207	20240624	165800	28701650	5290	5290	5290	5290	0
208	20240624	165700	28701650	5290	5290	5290	5290	0
209	20240624	165600	28701650	5290	5290	5290	5290	0
210	20240624	165500	28701650	5290	5290	5290	5290	0
211	20240624	165400	28701650	5290	5290	5290	5290	0
212	20240624	165300	28701650	5290	5290	5290	5290	171
213	20240624	165200	28701650	5290	5290	5290	5290	0
214	20240624	165100	28701650	5290	5290	5290	5290	0
215	20240624	165000	28701650	5290	5290	5290	5290	0
216	20240624	164900	28701650	5290	5290	5290	5290	0
217	20240624	164800	28701650	5290	5290	5290	5290	0
218	20240624	164700	28701650	5290	5290	5290	5290	0
219	20240624	164600	28701650	5290	5290	5290	5290	0
220	20240624	164500	28701650	5290	5290	5290	5290	0
221	20240624	164400	28701650	5290	5290	5290	5290	0
222	20240624	164300	28701650	5290	5290	5290	5290	0
223	20240624	164200	28701650	5290	5290	5290	5290	0
224	20240624	164100	28701650	5290	5290	5290	5290	0
225	20240624	164000	28701650	5290	5290	5290	5290	0
226	20240624	163900	28701650	5290	5290	5290	5290	0
227	20240624	163800	28701650	5290	5290	5290	5290	0
228	20240624	163700	28701650	5290	5290	5290	5290	0
229	20240624	163600	28701650	5290	5290	5290	5290	0
230	20240624	163500	28701650	5290	5290	5290	5290	0
231	20240624	163400	28701650	5290	5290	5290	5290	0
232	20240624	163300	28701650	5290	5290	5290	5290	0
233	20240624	163200	28701650	5290	5290	5290	5290	0
234	20240624	163100	28701650	5290	5290	5290	5290	0
235	20240624	163000	28701650	5290	5290	5290	5290	0
236	20240624	162900	28701650	5290	5290	5290	5290	0
237	20240624	162800	28701650	5290	5290	5290	5290	0
238	20240624	162700	28701650	5290	5290	5290	5290	0
239	20240624	162600	28701650	5290	5290	5290	5290	0
240	20240624	162500	28701650	5290	5290	5290	5290	0
241	20240624	162400	28701650	5290	5290	5290	5290	0
242	20240624	162300	28701650	5290	5290	5290	5290	171
243	20240624	162200	28701650	5290	5290	5290	5290	0
244	20240624	162100	28701650	5290	5290	5290	5290	0
245	20240624	162000	28701650	5290	5290	5290	5290	0
246	20240624	161900	28701650	5290	5290	5290	5290	0
247	20240624	161800	28701650	5290	5290	5290	5290	0
248	20240624	161700	28701650	5290	5290	5290	5290	0
249	20240624	161600	28701650	5290	5290	5290	5290	0
250	20240624	161500	28701650	5290	5290	5290	5290	0
251	20240624	161400	28701650	5290	5290	5290	5290	0
252	20240624	161300	28701650	5290	5290	5290	5290	0
253	20240624	161200	28701650	5290	5290	5290	5290	0
254	20240624	161100	28701650	5290	5290	5290	5290	0
255	20240624	161000	28701650	5290	5290	5290	5290	0
256	20240624	160900	28701650	5290	5290	5290	5290	0
257	20240624	160800	28701650	5290	5290	5290	5290	0
258	20240624	160700	28701650	5290	5290	5290	5290	0
259	20240624	160600	28701650	5290	5290	5290	5290	0
260	20240624	160500	28701650	5290	5290	5290	5290	0
261	20240624	160400	28701650	5290	5290	5290	5290	0
262	20240624	160300	28701650	5290	5290	5290	5290	0
263	20240624	160200	28701650	5290	5290	5290	5290	0
264	20240624	160100	28701650	5290	5290	5290	5290	0
265	20240624	160000	28701650	5290	5290	5290	5290	0
266	20240624	155900	28701650	5290	5290	5290	5290	0
267	20240624	155800	28701650	5290	5290	5290	5290	0
268	20240624	155700	28701650	5290	5290	5290	5290	0
269	20240624	155600	28701650	5290	5290	5290	5290	0
270	20240624	155500	28701650	5290	5290	5290	5290	0
271	20240624	155400	28701650	5290	5290	5290	5290	0
272	20240624	155300	28701650	5290	5290	5290	5290	171
273	20240624	155200	28701650	5290	5290	5290	5290	0
274	20240624	155100	28701650	5290	5290	5290	5290	0
275	20240624	155000	28701650	5290	5290	5290	5290	0
276	20240624	154900	28701650	5290	5290	5290	5290	0
277	20240624	154800	28701650	5290	5290	5290	5290	0
278	20240624	154700	28701650	5290	5290	5290	5290	0
279	20240624	154600	28701650	5290	5290	5290	5290	0
280	20240624	154500	28701650	5290	5290	5290	5290	0
281	20240624	154400	28701650	5290	5290	5290	5290	0
282	20240624	154300	28701650	5290	5290	5290	5290	0
283	20240624	154200	28701650	5290	5290	5290	5290	0
284	20240624	154100	28701650	5290	5290	5290	5290	0
285	20240624	154000	28701650	5290	5290	5290	5290	0
286	20240624	153900	28701650	5290	5290	5290	5290	0
287	20240624	153800	28701650	5290	5290	5290	5290	0
288	20240624	153700	28701650	5290	5290	5290	5290	0
289	20240624	153600	28701650	5290	5290	5290	5290	0
290	20240624	153500	28701650	5290	5290	5290	5290	0
291	20240624	153400	28701650	5290	5290	5290	5290	0
292	20240624	153300	28701650	5290	5290	5290	5290	0
293	20240624	153200	28701650	5290	5290	5290	5290	0
294	20240624	153100	28701650	5290	5290	5290	5290	0
295	20240624	153000	28701650	5290	5290	5290	5290	171
296	20240624	152900	27797060	5300	5300	5300	5300	0
297	20240624	152800	27797060	5300	5300	5300	5300	0
298	20240624	152700	27797060	5300	5300	5300	5300	0
299	20240624	152600	27797060	5300	5300	5300	5300	0
300	20240624	152500	27797060	5300	5300	5300	5300	0
301	20240624	152400	27797060	5300	5300	5300	5300	0
302	20240624	152300	27797060	5300	5300	5300	5300	0
303	20240624	152200	27797060	5300	5300	5300	5300	0
304	20240624	152100	27797060	5300	5300	5300	5300	0
305	20240624	152000	27797060	5300	5300	5300	5300	0
306	20240624	151900	27797060	5300	5300	5300	5300	0
307	20240624	151800	27797060	5300	5300	5300	5300	0
308	20240624	151700	27797060	5300	5300	5300	5300	5
309	20240624	151600	27770560	5300	5300	5300	5300	0
310	20240624	151500	27770560	5300	5300	5300	5300	0
311	20240624	151400	27770560	5300	5300	5300	5300	0
312	20240624	151300	27770560	5300	5300	5300	5300	0
313	20240624	151200	27770560	5300	5300	5300	5300	0
314	20240624	151100	27770560	5300	5300	5300	5300	0
315	20240624	151000	27770560	5300	5300	5300	5300	3
316	20240624	150900	27754660	5290	5310	5310	5290	590
317	20240624	150800	24625640	5330	5330	5330	5330	0
318	20240624	150700	24625640	5330	5330	5330	5330	0
319	20240624	150600	24625640	5330	5330	5330	5330	0
320	20240624	150500	24625640	5330	5330	5330	5330	22
321	20240624	150400	24508380	5350	5350	5350	5350	10
322	20240624	150300	24454880	5330	5330	5330	5330	0
323	20240624	150200	24454880	5330	5330	5330	5330	4
324	20240624	150100	24433560	5330	5330	5330	5330	0
325	20240624	150000	24433560	5330	5330	5330	5330	4
326	20240624	145900	24412240	5350	5350	5350	5350	0
327	20240624	145800	24412240	5350	5350	5350	5350	0
328	20240624	145700	24412240	5350	5350	5350	5350	0
329	20240624	145600	24412240	5350	5350	5350	5350	0
330	20240624	145500	24412240	5350	5350	5350	5350	0
331	20240624	145400	24412240	5350	5350	5350	5350	0
332	20240624	145300	24412240	5350	5350	5350	5350	0
333	20240624	145200	24412240	5350	5350	5350	5350	1
334	20240624	145100	24406890	5350	5350	5350	5350	0
335	20240624	145000	24406890	5350	5350	5350	5350	0
336	20240624	144900	24406890	5350	5350	5350	5350	0
337	20240624	144800	24406890	5350	5350	5350	5350	0
338	20240624	144700	24406890	5350	5350	5350	5350	0
339	20240624	144600	24406890	5350	5350	5350	5350	0
340	20240624	144500	24406890	5350	5350	5350	5350	0
341	20240624	144400	24406890	5350	5350	5350	5350	0
342	20240624	144300	24406890	5350	5350	5350	5350	0
343	20240624	144200	24406890	5350	5350	5350	5350	2
344	20240624	144100	24396190	5350	5350	5350	5350	0
345	20240624	144000	24396190	5350	5350	5350	5350	0
346	20240624	143900	24396190	5350	5350	5350	5350	0
347	20240624	143800	24396190	5350	5350	5350	5350	0
348	20240624	143700	24396190	5350	5350	5350	5350	0
349	20240624	143600	24396190	5350	5340	5350	5340	30
350	20240624	143500	24235880	5350	5350	5350	5350	0
351	20240624	143400	24235880	5350	5350	5350	5350	0
352	20240624	143300	24235880	5350	5350	5350	5350	0
353	20240624	143200	24235880	5350	5350	5350	5350	0
354	20240624	143100	24235880	5350	5350	5350	5350	0
355	20240624	143000	24235880	5350	5350	5350	5350	0
356	20240624	142900	24235880	5350	5350	5350	5350	0
357	20240624	142800	24235880	5350	5350	5350	5350	0
358	20240624	142700	24235880	5350	5350	5350	5350	0
359	20240624	142600	24235880	5350	5340	5350	5340	18
360	20240624	142500	24139610	5330	5330	5330	5330	0
361	20240624	142400	24139610	5330	5330	5330	5330	0
362	20240624	142300	24139610	5330	5330	5330	5330	0
363	20240624	142200	24139610	5330	5330	5330	5330	0
364	20240624	142100	24139610	5330	5330	5330	5330	0
365	20240624	142000	24139610	5330	5330	5330	5330	0
366	20240624	141900	24139610	5330	5330	5330	5330	0
367	20240624	141800	24139610	5330	5330	5330	5330	1
368	20240624	141700	24134280	5330	5330	5330	5330	1
369	20240624	141600	24128950	5330	5330	5330	5330	0
370	20240624	141500	24128950	5330	5330	5330	5330	0
371	20240624	141400	24128950	5330	5330	5330	5330	0
372	20240624	141300	24128950	5330	5330	5330	5330	0
373	20240624	141200	24128950	5330	5330	5330	5330	0
374	20240624	141100	24128950	5330	5330	5330	5330	0
375	20240624	141000	24128950	5330	5330	5330	5330	0
376	20240624	140900	24128950	5330	5330	5330	5330	0
377	20240624	140800	24128950	5330	5330	5330	5330	0
378	20240624	140700	24128950	5330	5330	5330	5330	101
379	20240624	140600	23590620	5340	5340	5340	5340	0
380	20240624	140500	23590620	5340	5340	5340	5340	0
381	20240624	140400	23590620	5340	5340	5340	5340	0
382	20240624	140300	23590620	5340	5340	5340	5340	0
383	20240624	140200	23590620	5340	5340	5340	5340	0
384	20240624	140100	23590620	5340	5340	5340	5340	0
385	20240624	140000	23590620	5340	5340	5340	5340	0
386	20240624	135900	23590620	5340	5340	5340	5340	0
387	20240624	135800	23590620	5340	5340	5340	5340	0
388	20240624	135700	23590620	5340	5340	5340	5340	99
389	20240624	135600	23061960	5330	5330	5330	5330	0
390	20240624	135500	23061960	5330	5330	5330	5330	0
391	20240624	135400	23061960	5330	5330	5330	5330	68
392	20240624	135300	22699520	5300	5300	5300	5300	0
393	20240624	135200	22699520	5300	5300	5300	5300	0
394	20240624	135100	22699520	5300	5300	5300	5300	0
395	20240624	135000	22699520	5300	5300	5300	5300	0
396	20240624	134900	22699520	5300	5300	5300	5300	9
397	20240624	134800	22651820	5300	5300	5300	5300	0
398	20240624	134700	22651820	5300	5300	5300	5300	0
399	20240624	134600	22651820	5300	5300	5300	5300	1
400	20240624	134500	22646520	5330	5330	5330	5330	0
401	20240624	134400	22646520	5330	5330	5330	5330	0
402	20240624	134300	22646520	5330	5330	5330	5330	0
403	20240624	134200	22646520	5330	5330	5330	5330	0
404	20240624	134100	22646520	5330	5330	5330	5330	0
405	20240624	134000	22646520	5330	5330	5330	5330	0
406	20240624	133900	22646520	5330	5330	5330	5330	0
407	20240624	133800	22646520	5330	5330	5330	5330	0
408	20240624	133700	22646520	5330	5330	5330	5330	4
409	20240624	133600	22625200	5300	5300	5300	5300	0
410	20240624	133500	22625200	5300	5300	5300	5300	0
411	20240624	133400	22625200	5300	5300	5300	5300	0
412	20240624	133300	22625200	5300	5300	5300	5300	0
413	20240624	133200	22625200	5300	5300	5300	5300	0
414	20240624	133100	22625200	5300	5300	5300	5300	0
415	20240624	133000	22625200	5300	5300	5300	5300	0
416	20240624	132900	22625200	5300	5300	5300	5300	0
417	20240624	132800	22625200	5300	5300	5300	5300	0
418	20240624	132700	22625200	5300	5300	5300	5300	0
419	20240624	132600	22625200	5300	5300	5300	5300	0
420	20240624	132500	22625200	5300	5300	5300	5300	0
421	20240624	132400	22625200	5300	5300	5300	5300	0
422	20240624	132300	22625200	5300	5300	5300	5300	0
423	20240624	132200	22625200	5300	5300	5300	5300	0
424	20240624	132100	22625200	5300	5300	5300	5300	0
425	20240624	132000	22625200	5300	5300	5300	5300	0
426	20240624	131900	22625200	5300	5300	5300	5300	0
427	20240624	131800	22625200	5300	5300	5300	5300	0
428	20240624	131700	22625200	5300	5320	5320	5300	118
429	20240624	131600	21998590	5320	5320	5320	5320	0
430	20240624	131500	21998590	5320	5320	5320	5320	0
431	20240624	131400	21998590	5320	5320	5320	5320	1
432	20240624	131300	21993270	5320	5320	5320	5320	0
433	20240624	131200	21993270	5320	5320	5320	5320	0
434	20240624	131100	21993270	5320	5320	5320	5320	0
435	20240624	131000	21993270	5320	5320	5320	5320	0
436	20240624	130900	21993270	5320	5320	5320	5320	300
437	20240624	130800	20397270	5330	5330	5330	5330	29
438	20240624	130700	20242700	5330	5330	5330	5330	0
439	20240624	130600	20242700	5330	5330	5330	5330	0
440	20240624	130500	20242700	5330	5330	5330	5330	0
441	20240624	130400	20242700	5330	5330	5330	5330	0
442	20240624	130300	20242700	5330	5330	5330	5330	0
443	20240624	130200	20242700	5330	5330	5330	5330	0
444	20240624	130100	20242700	5330	5330	5330	5330	0
445	20240624	130000	20242700	5330	5330	5330	5330	1
446	20240624	125900	20237370	5330	5330	5330	5330	0
447	20240624	125800	20237370	5330	5330	5330	5330	0
448	20240624	125700	20237370	5330	5330	5330	5330	0
449	20240624	125600	20237370	5330	5330	5330	5330	0
450	20240624	125500	20237370	5330	5330	5330	5330	0
451	20240624	125400	20237370	5330	5330	5330	5330	0
452	20240624	125300	20237370	5330	5330	5330	5330	2
453	20240624	125200	20226710	5320	5320	5320	5320	0
454	20240624	125100	20226710	5320	5320	5320	5320	0
455	20240624	125000	20226710	5320	5320	5320	5320	0
456	20240624	124900	20226710	5320	5320	5320	5320	19
457	20240624	124800	20125630	5320	5320	5320	5320	0
458	20240624	124700	20125630	5320	5320	5320	5320	0
459	20240624	124600	20125630	5320	5320	5320	5320	0
460	20240624	124500	20125630	5320	5320	5320	5320	0
461	20240624	124400	20125630	5320	5320	5320	5320	0
462	20240624	124300	20125630	5320	5320	5320	5320	0
463	20240624	124200	20125630	5320	5320	5320	5320	1
464	20240624	124100	20120310	5320	5320	5320	5320	0
465	20240624	124000	20120310	5320	5320	5320	5320	0
466	20240624	123900	20120310	5320	5320	5320	5320	0
467	20240624	123800	20120310	5320	5320	5320	5320	0
468	20240624	123700	20120310	5320	5320	5320	5320	0
469	20240624	123600	20120310	5320	5320	5320	5320	0
470	20240624	123500	20120310	5320	5320	5320	5320	0
471	20240624	123400	20120310	5320	5320	5320	5320	0
472	20240624	123300	20120310	5320	5320	5320	5320	0
473	20240624	123200	20120310	5320	5320	5320	5320	0
474	20240624	123100	20120310	5320	5320	5320	5320	0
475	20240624	123000	20120310	5320	5320	5320	5320	0
476	20240624	122900	20120310	5320	5320	5320	5320	0
477	20240624	122800	20120310	5320	5320	5320	5320	0
478	20240624	122700	20120310	5320	5320	5320	5320	0
479	20240624	122600	20120310	5320	5320	5320	5320	0
480	20240624	122500	20120310	5320	5320	5320	5320	0
481	20240624	122400	20120310	5320	5320	5320	5320	0
482	20240624	122300	20120310	5320	5320	5320	5320	0
483	20240624	122200	20120310	5320	5320	5320	5320	0
484	20240624	122100	20120310	5320	5320	5320	5320	0
485	20240624	122000	20120310	5320	5320	5320	5320	0
486	20240624	121900	20120310	5320	5320	5320	5320	0
487	20240624	121800	20120310	5320	5320	5320	5320	0
488	20240624	121700	20120310	5320	5320	5320	5320	0
489	20240624	121600	20120310	5320	5320	5320	5320	0
490	20240624	121500	20120310	5320	5320	5320	5320	0
491	20240624	121400	20120310	5320	5320	5320	5320	100
492	20240624	121300	19588310	5330	5330	5330	5330	0
493	20240624	121200	19588310	5330	5330	5330	5330	0
494	20240624	121100	19588310	5330	5330	5330	5330	1
495	20240624	121000	19582980	5350	5350	5350	5350	0
496	20240624	120900	19582980	5350	5350	5350	5350	0
497	20240624	120800	19582980	5350	5340	5350	5340	46
498	20240624	120700	19337170	5340	5340	5340	5340	0
499	20240624	120600	19337170	5340	5340	5340	5340	0
500	20240624	120500	19337170	5340	5340	5340	5340	0
501	20240624	120400	19337170	5340	5340	5340	5340	0
502	20240624	120300	19337170	5340	5340	5340	5340	0
503	20240624	120200	19337170	5340	5340	5340	5340	46
504	20240624	120100	19091530	5330	5330	5330	5330	0
505	20240624	120000	19091530	5330	5330	5330	5330	75
506	20240624	115900	18691780	5330	5330	5330	5330	0
507	20240624	115800	18691780	5330	5330	5330	5330	0
508	20240624	115700	18691780	5330	5330	5330	5330	0
509	20240624	115600	18691780	5330	5330	5330	5330	0
510	20240624	115500	18691780	5330	5330	5330	5330	2
511	20240624	115400	18681120	5320	5320	5320	5320	0
512	20240624	115300	18681120	5320	5320	5320	5320	0
513	20240624	115200	18681120	5320	5320	5320	5320	830
514	20240624	115100	14265520	5320	5320	5320	5320	0
515	20240624	115000	14265520	5320	5310	5320	5310	485
516	20240624	114900	11685330	5310	5300	5310	5300	175
517	20240624	114800	10756100	5300	5300	5300	5300	0
518	20240624	114700	10756100	5300	5300	5300	5300	0
519	20240624	114600	10756100	5300	5300	5300	5300	0
520	20240624	114500	10756100	5300	5300	5300	5300	0
521	20240624	114400	10756100	5300	5300	5300	5300	0
522	20240624	114300	10756100	5300	5300	5300	5300	300
523	20240624	114200	9166100	5300	5300	5300	5300	0
524	20240624	114100	9166100	5300	5300	5300	5300	0
525	20240624	114000	9166100	5300	5300	5300	5300	1
526	20240624	113900	9160800	5300	5300	5300	5300	1
527	20240624	113800	9155500	5300	5300	5300	5300	2
528	20240624	113700	9144900	5300	5300	5300	5300	0
529	20240624	113600	9144900	5300	5300	5300	5300	0
530	20240624	113500	9144900	5300	5300	5300	5300	0
531	20240624	113400	9144900	5300	5300	5300	5300	2
532	20240624	113300	9134300	5300	5300	5300	5300	182
533	20240624	113200	8169700	5300	5300	5300	5300	2
534	20240624	113100	8159100	5300	5300	5300	5300	0
535	20240624	113000	8159100	5300	5300	5300	5300	0
536	20240624	112900	8159100	5300	5300	5300	5300	0
537	20240624	112800	8159100	5300	5300	5300	5300	0
538	20240624	112700	8159100	5300	5300	5300	5300	3
539	20240624	112600	8143200	5300	5300	5300	5300	0
540	20240624	112500	8143200	5300	5300	5300	5300	0
541	20240624	112400	8143200	5300	5300	5300	5300	0
542	20240624	112300	8143200	5300	5300	5300	5300	0
543	20240624	112200	8143200	5300	5300	5300	5300	0
544	20240624	112100	8143200	5300	5300	5300	5300	289
545	20240624	112000	6611500	5300	5300	5300	5300	2
546	20240624	111900	6600900	5300	5300	5300	5300	0
547	20240624	111800	6600900	5300	5300	5300	5300	0
548	20240624	111700	6600900	5300	5300	5300	5300	0
549	20240624	111600	6600900	5300	5300	5300	5300	0
550	20240624	111500	6600900	5300	5300	5300	5300	0
551	20240624	111400	6600900	5300	5300	5300	5300	0
552	20240624	111300	6600900	5300	5300	5300	5300	202
553	20240624	111200	5530300	5300	5300	5300	5300	0
554	20240624	111100	5530300	5300	5300	5300	5300	0
555	20240624	111000	5530300	5300	5300	5300	5300	0
556	20240624	110900	5530300	5300	5300	5300	5300	0
557	20240624	110800	5530300	5300	5300	5300	5300	0
558	20240624	110700	5530300	5300	5300	5300	5300	1
559	20240624	110600	5525000	5300	5300	5300	5300	0
560	20240624	110500	5525000	5300	5300	5300	5300	0
561	20240624	110400	5525000	5300	5300	5300	5300	0
562	20240624	110300	5525000	5300	5300	5300	5300	0
563	20240624	110200	5525000	5300	5300	5300	5300	0
564	20240624	110100	5525000	5300	5300	5300	5300	0
565	20240624	110000	5525000	5300	5300	5300	5300	0
566	20240624	105900	5525000	5300	5300	5300	5300	0
567	20240624	105800	5525000	5300	5300	5300	5300	0
568	20240624	105700	5525000	5300	5300	5300	5300	0
569	20240624	105600	5525000	5300	5300	5300	5300	0
570	20240624	105500	5525000	5300	5300	5300	5300	0
571	20240624	105400	5525000	5300	5300	5300	5300	7
572	20240624	105300	5487900	5300	5300	5300	5300	0
573	20240624	105200	5487900	5300	5300	5300	5300	0
574	20240624	105100	5487900	5300	5300	5300	5300	2
575	20240624	105000	5477300	5300	5300	5300	5300	2
576	20240624	104900	5466700	5300	5270	5300	5270	305
577	20240624	104800	3852660	5260	5260	5260	5260	2
578	20240624	104700	3842140	5260	5260	5260	5260	0
579	20240624	104600	3842140	5260	5260	5260	5260	0
580	20240624	104500	3842140	5260	5260	5260	5260	0
581	20240624	104400	3842140	5260	5260	5260	5260	2
582	20240624	104300	3831620	5260	5260	5260	5260	0
583	20240624	104200	3831620	5260	5260	5260	5260	2
584	20240624	104100	3821100	5260	5260	5260	5260	2
585	20240624	104000	3810580	5260	5260	5260	5260	0
586	20240624	103900	3810580	5260	5260	5260	5260	0
587	20240624	103800	3810580	5260	5260	5260	5260	2
588	20240624	103700	3800060	5260	5260	5260	5260	0
589	20240624	103600	3800060	5260	5260	5260	5260	3
590	20240624	103500	3784280	5260	5260	5260	5260	0
591	20240624	103400	3784280	5260	5260	5260	5260	0
592	20240624	103300	3784280	5260	5260	5260	5260	0
593	20240624	103200	3784280	5260	5260	5260	5260	0
594	20240624	103100	3784280	5260	5260	5260	5260	1
595	20240624	103000	3779020	5260	5260	5260	5260	0
596	20240624	102900	3779020	5260	5260	5260	5260	0
597	20240624	102800	3779020	5260	5260	5260	5260	0
598	20240624	102700	3779020	5260	5260	5260	5260	0
599	20240624	102600	3779020	5260	5260	5260	5260	0
600	20240624	102500	3779020	5260	5260	5260	5260	0
601	20240624	102400	3779020	5260	5260	5260	5260	0
602	20240624	102300	3779020	5260	5260	5260	5260	0
603	20240624	102200	3779020	5260	5260	5260	5260	0
604	20240624	102100	3779020	5260	5260	5260	5260	0
605	20240624	102000	3779020	5260	5260	5260	5260	0
606	20240624	101900	3779020	5260	5260	5260	5260	0
607	20240624	101800	3779020	5260	5260	5260	5260	0
608	20240624	101700	3779020	5260	5260	5260	5260	0
609	20240624	101600	3779020	5260	5260	5260	5260	0
610	20240624	101500	3779020	5260	5260	5260	5260	0
611	20240624	101400	3779020	5260	5260	5260	5260	0
612	20240624	101300	3779020	5260	5260	5260	5260	0
613	20240624	101200	3779020	5260	5260	5260	5260	0
614	20240624	101100	3779020	5260	5260	5260	5260	0
615	20240624	101000	3779020	5260	5260	5260	5260	0
616	20240624	100900	3779020	5260	5260	5260	5260	0
617	20240624	100800	3779020	5260	5260	5260	5260	0
618	20240624	100700	3779020	5260	5260	5260	5260	0
619	20240624	100600	3779020	5260	5260	5260	5260	0
620	20240624	100500	3779020	5260	5260	5260	5260	0
621	20240624	100400	3779020	5260	5260	5260	5260	1
622	20240624	100300	3773760	5270	5270	5270	5270	0
623	20240624	100200	3773760	5270	5270	5270	5270	0
624	20240624	100100	3773760	5270	5270	5270	5270	0
625	20240624	100000	3773760	5270	5270	5270	5270	0
626	20240624	095900	3773760	5270	5270	5270	5270	0
627	20240624	095800	3773760	5270	5270	5270	5270	0
628	20240624	095700	3773760	5270	5270	5270	5270	0
629	20240624	095600	3773760	5270	5270	5270	5270	0
630	20240624	095500	3773760	5270	5270	5270	5270	0
631	20240624	095400	3773760	5270	5270	5270	5270	0
632	20240624	095300	3773760	5270	5270	5270	5270	0
633	20240624	095200	3773760	5270	5270	5270	5270	0
634	20240624	095100	3773760	5270	5270	5270	5270	0
635	20240624	095000	3773760	5270	5270	5270	5270	0
636	20240624	094900	3773760	5270	5270	5270	5270	0
637	20240624	094800	3773760	5270	5270	5270	5270	0
638	20240624	094700	3773760	5270	5270	5270	5270	96
639	20240624	094600	3267840	5260	5260	5260	5260	1
640	20240624	094500	3262580	5260	5270	5270	5260	12
641	20240624	094400	3199360	5260	5260	5260	5260	0
642	20240624	094300	3199360	5260	5260	5260	5260	0
643	20240624	094200	3199360	5260	5260	5260	5260	100
644	20240624	094100	2673360	5260	5260	5260	5260	0
645	20240624	094000	2673360	5260	5260	5260	5260	0
646	20240624	093900	2673360	5260	5260	5260	5260	0
647	20240624	093800	2673360	5260	5260	5260	5260	0
648	20240624	093700	2673360	5260	5260	5260	5260	0
649	20240624	093600	2673360	5260	5260	5260	5260	0
650	20240624	093500	2673360	5260	5260	5260	5260	0
651	20240624	093400	2673360	5260	5260	5260	5260	0
652	20240624	093300	2673360	5260	5260	5260	5260	0
653	20240624	093200	2673360	5260	5260	5260	5260	1
654	20240624	093100	2668100	5260	5260	5260	5260	26
655	20240624	093000	2531340	5270	5270	5270	5270	0
656	20240624	092900	2531340	5270	5270	5270	5270	128
657	20240624	092800	1856780	5260	5260	5260	5260	0
658	20240624	092700	1856780	5260	5260	5260	5260	0
659	20240624	092600	1856780	5260	5260	5260	5260	0
660	20240624	092500	1856780	5260	5260	5260	5260	0
661	20240624	092400	1856780	5260	5260	5260	5260	0
662	20240624	092300	1856780	5260	5260	5260	5260	0
663	20240624	092200	1856780	5260	5260	5260	5260	0
664	20240624	092100	1856780	5260	5260	5260	5260	0
665	20240624	092000	1856780	5260	5260	5260	5260	0
666	20240624	091900	1856780	5260	5260	5260	5260	64
667	20240624	091800	1520140	5260	5260	5260	5260	1
668	20240624	091700	1514880	5260	5260	5260	5260	0
669	20240624	091600	1514880	5260	5260	5260	5260	0
670	20240624	091500	1514880	5260	5260	5260	5260	22
671	20240624	091400	1399160	5260	5260	5260	5260	0
672	20240624	091300	1399160	5260	5260	5260	5260	0
673	20240624	091200	1399160	5260	5260	5260	5260	0
674	20240624	091100	1399160	5260	5260	5260	5260	0
675	20240624	091000	1399160	5260	5260	5260	5260	0
676	20240624	090900	1399160	5260	5260	5260	5260	0
677	20240624	090800	1399160	5260	5260	5260	5260	3
678	20240624	090700	1383380	5260	5260	5260	5260	6
679	20240624	090600	1351820	5260	5260	5260	5260	0
680	20240624	090500	1351820	5260	5260	5260	5260	0
681	20240624	090400	1351820	5260	5260	5260	5260	0
682	20240624	090300	1351820	5260	5260	5260	5260	0
683	20240624	090200	1351820	5260	5260	5260	5260	0
684	20240624	090100	1351820	5260	5260	5260	5260	0
685	20240624	090000	1351820	5260	5260	5260	5260	257