KissMeData/147760/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202700	271963430	4950	4950	4950	4950	1703
3	20240624	202600	271963430	4950	4950	4950	4950	0
4	20240624	202500	271963430	4950	4950	4950	4950	0
5	20240624	202400	271963430	4950	4950	4950	4950	0
6	20240624	202300	271963430	4950	4950	4950	4950	0
7	20240624	202200	271963430	4950	4950	4950	4950	0
8	20240624	202100	271963430	4950	4950	4950	4950	0
9	20240624	202000	271963430	4950	4950	4950	4950	0
10	20240624	201900	271963430	4950	4950	4950	4950	0
11	20240624	201800	271963430	4950	4950	4950	4950	0
12	20240624	201700	271963430	4950	4950	4950	4950	0
13	20240624	201600	271963430	4950	4950	4950	4950	0
14	20240624	201500	271963430	4950	4950	4950	4950	0
15	20240624	201400	271963430	4950	4950	4950	4950	0
16	20240624	201300	271963430	4950	4950	4950	4950	0
17	20240624	201200	271963430	4950	4950	4950	4950	0
18	20240624	201100	271963430	4950	4950	4950	4950	0
19	20240624	201000	271963430	4950	4950	4950	4950	0
20	20240624	200900	271963430	4950	4950	4950	4950	0
21	20240624	200800	271963430	4950	4950	4950	4950	0
22	20240624	200700	271963430	4950	4950	4950	4950	0
23	20240624	200600	271963430	4950	4950	4950	4950	0
24	20240624	200500	271963430	4950	4950	4950	4950	0
25	20240624	200400	271963430	4950	4950	4950	4950	0
26	20240624	200300	271963430	4950	4950	4950	4950	0
27	20240624	200200	271963430	4950	4950	4950	4950	0
28	20240624	200100	271963430	4950	4950	4950	4950	0
29	20240624	200000	271963430	4950	4950	4950	4950	0
30	20240624	195900	271963430	4950	4950	4950	4950	0
31	20240624	195800	271963430	4950	4950	4950	4950	0
32	20240624	195700	271963430	4950	4950	4950	4950	1703
33	20240624	195600	271963430	4950	4950	4950	4950	0
34	20240624	195500	271963430	4950	4950	4950	4950	0
35	20240624	195400	271963430	4950	4950	4950	4950	0
36	20240624	195300	271963430	4950	4950	4950	4950	0
37	20240624	195200	271963430	4950	4950	4950	4950	0
38	20240624	195100	271963430	4950	4950	4950	4950	0
39	20240624	195000	271963430	4950	4950	4950	4950	0
40	20240624	194900	271963430	4950	4950	4950	4950	0
41	20240624	194800	271963430	4950	4950	4950	4950	0
42	20240624	194700	271963430	4950	4950	4950	4950	0
43	20240624	194600	271963430	4950	4950	4950	4950	0
44	20240624	194500	271963430	4950	4950	4950	4950	0
45	20240624	194400	271963430	4950	4950	4950	4950	0
46	20240624	194300	271963430	4950	4950	4950	4950	0
47	20240624	194200	271963430	4950	4950	4950	4950	0
48	20240624	194100	271963430	4950	4950	4950	4950	0
49	20240624	194000	271963430	4950	4950	4950	4950	0
50	20240624	193900	271963430	4950	4950	4950	4950	0
51	20240624	193800	271963430	4950	4950	4950	4950	0
52	20240624	193700	271963430	4950	4950	4950	4950	0
53	20240624	193600	271963430	4950	4950	4950	4950	0
54	20240624	193500	271963430	4950	4950	4950	4950	0
55	20240624	193400	271963430	4950	4950	4950	4950	0
56	20240624	193300	271963430	4950	4950	4950	4950	0
57	20240624	193200	271963430	4950	4950	4950	4950	0
58	20240624	193100	271963430	4950	4950	4950	4950	0
59	20240624	193000	271963430	4950	4950	4950	4950	0
60	20240624	192900	271963430	4950	4950	4950	4950	0
61	20240624	192800	271963430	4950	4950	4950	4950	0
62	20240624	192700	271963430	4950	4950	4950	4950	1703
63	20240624	192600	271963430	4950	4950	4950	4950	0
64	20240624	192500	271963430	4950	4950	4950	4950	0
65	20240624	192400	271963430	4950	4950	4950	4950	0
66	20240624	192300	271963430	4950	4950	4950	4950	0
67	20240624	192200	271963430	4950	4950	4950	4950	0
68	20240624	192100	271963430	4950	4950	4950	4950	0
69	20240624	192000	271963430	4950	4950	4950	4950	0
70	20240624	191900	271963430	4950	4950	4950	4950	0
71	20240624	191800	271963430	4950	4950	4950	4950	0
72	20240624	191700	271963430	4950	4950	4950	4950	0
73	20240624	191600	271963430	4950	4950	4950	4950	0
74	20240624	191500	271963430	4950	4950	4950	4950	0
75	20240624	191400	271963430	4950	4950	4950	4950	0
76	20240624	191300	271963430	4950	4950	4950	4950	0
77	20240624	191200	271963430	4950	4950	4950	4950	0
78	20240624	191100	271963430	4950	4950	4950	4950	0
79	20240624	191000	271963430	4950	4950	4950	4950	0
80	20240624	190900	271963430	4950	4950	4950	4950	0
81	20240624	190800	271963430	4950	4950	4950	4950	0
82	20240624	190700	271963430	4950	4950	4950	4950	0
83	20240624	190600	271963430	4950	4950	4950	4950	0
84	20240624	190500	271963430	4950	4950	4950	4950	0
85	20240624	190400	271963430	4950	4950	4950	4950	0
86	20240624	190300	271963430	4950	4950	4950	4950	0
87	20240624	190200	271963430	4950	4950	4950	4950	0
88	20240624	190100	271963430	4950	4950	4950	4950	0
89	20240624	190000	271963430	4950	4950	4950	4950	0
90	20240624	185900	271963430	4950	4950	4950	4950	0
91	20240624	185800	271963430	4950	4950	4950	4950	0
92	20240624	185700	271963430	4950	4950	4950	4950	1703
93	20240624	185600	271963430	4950	4950	4950	4950	0
94	20240624	185500	271963430	4950	4950	4950	4950	0
95	20240624	185400	271963430	4950	4950	4950	4950	0
96	20240624	185300	271963430	4950	4950	4950	4950	0
97	20240624	185200	271963430	4950	4950	4950	4950	0
98	20240624	185100	271963430	4950	4950	4950	4950	0
99	20240624	185000	271963430	4950	4950	4950	4950	0
100	20240624	184900	271963430	4950	4950	4950	4950	0
101	20240624	184800	271963430	4950	4950	4950	4950	0
102	20240624	184700	271963430	4950	4950	4950	4950	0
103	20240624	184600	271963430	4950	4950	4950	4950	0
104	20240624	184500	271963430	4950	4950	4950	4950	0
105	20240624	184400	271963430	4950	4950	4950	4950	0
106	20240624	184300	271963430	4950	4950	4950	4950	0
107	20240624	184200	271963430	4950	4950	4950	4950	0
108	20240624	184100	271963430	4950	4950	4950	4950	0
109	20240624	184000	271963430	4950	4950	4950	4950	0
110	20240624	183900	271963430	4950	4950	4950	4950	0
111	20240624	183800	271963430	4950	4950	4950	4950	0
112	20240624	183700	271963430	4950	4950	4950	4950	0
113	20240624	183600	271963430	4950	4950	4950	4950	0
114	20240624	183500	271963430	4950	4950	4950	4950	0
115	20240624	183400	271963430	4950	4950	4950	4950	0
116	20240624	183300	271963430	4950	4950	4950	4950	0
117	20240624	183200	271963430	4950	4950	4950	4950	0
118	20240624	183100	271963430	4950	4950	4950	4950	0
119	20240624	183000	271963430	4950	4950	4950	4950	0
120	20240624	182900	271963430	4950	4950	4950	4950	0
121	20240624	182800	271963430	4950	4950	4950	4950	0
122	20240624	182700	271963430	4950	4950	4950	4950	1703
123	20240624	182600	271963430	4950	4950	4950	4950	0
124	20240624	182500	271963430	4950	4950	4950	4950	0
125	20240624	182400	271963430	4950	4950	4950	4950	0
126	20240624	182300	271963430	4950	4950	4950	4950	0
127	20240624	182200	271963430	4950	4950	4950	4950	0
128	20240624	182100	271963430	4950	4950	4950	4950	0
129	20240624	182000	271963430	4950	4950	4950	4950	0
130	20240624	181900	271963430	4950	4950	4950	4950	0
131	20240624	181800	271963430	4950	4950	4950	4950	0
132	20240624	181700	271963430	4950	4950	4950	4950	0
133	20240624	181600	271963430	4950	4950	4950	4950	0
134	20240624	181500	271963430	4950	4950	4950	4950	0
135	20240624	181400	271963430	4950	4950	4950	4950	0
136	20240624	181300	271963430	4950	4950	4950	4950	0
137	20240624	181200	271963430	4950	4950	4950	4950	0
138	20240624	181100	271963430	4950	4950	4950	4950	0
139	20240624	181000	271963430	4950	4950	4950	4950	0
140	20240624	180900	271963430	4950	4950	4950	4950	0
141	20240624	180800	271963430	4950	4950	4950	4950	0
142	20240624	180700	271963430	4950	4950	4950	4950	0
143	20240624	180600	271963430	4950	4950	4950	4950	0
144	20240624	180500	271963430	4950	4950	4950	4950	0
145	20240624	180400	271963430	4950	4950	4950	4950	0
146	20240624	180300	271963430	4950	4950	4950	4950	0
147	20240624	180200	271963430	4950	4950	4950	4950	0
148	20240624	180100	271963430	4950	4950	4950	4950	0
149	20240624	180000	271963430	4950	4950	4950	4950	0
150	20240624	175900	271963430	4950	4950	4950	4950	0
151	20240624	175800	271963430	4950	4950	4950	4950	0
152	20240624	175700	271963430	4950	4950	4950	4950	1703
153	20240624	175600	271963430	4950	4950	4950	4950	0
154	20240624	175500	271963430	4950	4950	4950	4950	0
155	20240624	175400	271963430	4950	4950	4950	4950	0
156	20240624	175300	271963430	4950	4950	4950	4950	0
157	20240624	175200	271963430	4950	4950	4950	4950	0
158	20240624	175100	271963430	4950	4950	4950	4950	0
159	20240624	175000	271963430	4950	4950	4950	4950	0
160	20240624	174900	271963430	4950	4950	4950	4950	0
161	20240624	174800	271963430	4950	4950	4950	4950	0
162	20240624	174700	271963430	4950	4950	4950	4950	0
163	20240624	174600	271963430	4950	4950	4950	4950	0
164	20240624	174500	271963430	4950	4950	4950	4950	0
165	20240624	174400	271963430	4950	4950	4950	4950	0
166	20240624	174300	271963430	4950	4950	4950	4950	0
167	20240624	174200	271963430	4950	4950	4950	4950	0
168	20240624	174100	271963430	4950	4950	4950	4950	0
169	20240624	174000	271963430	4950	4950	4950	4950	0
170	20240624	173900	271963430	4950	4950	4950	4950	0
171	20240624	173800	271963430	4950	4950	4950	4950	0
172	20240624	173700	271963430	4950	4950	4950	4950	0
173	20240624	173600	271963430	4950	4950	4950	4950	0
174	20240624	173500	271963430	4950	4950	4950	4950	0
175	20240624	173400	271963430	4950	4950	4950	4950	0
176	20240624	173300	271963430	4950	4950	4950	4950	0
177	20240624	173200	271963430	4950	4950	4950	4950	0
178	20240624	173100	271963430	4950	4950	4950	4950	0
179	20240624	173000	271963430	4950	4950	4950	4950	0
180	20240624	172900	271963430	4950	4950	4950	4950	0
181	20240624	172800	271963430	4950	4950	4950	4950	0
182	20240624	172700	271963430	4950	4950	4950	4950	1703
183	20240624	172600	271963430	4950	4950	4950	4950	0
184	20240624	172500	271963430	4950	4950	4950	4950	0
185	20240624	172400	271963430	4950	4950	4950	4950	0
186	20240624	172300	271963430	4950	4950	4950	4950	0
187	20240624	172200	271963430	4950	4950	4950	4950	0
188	20240624	172100	271963430	4950	4950	4950	4950	0
189	20240624	172000	271963430	4950	4950	4950	4950	0
190	20240624	171900	271963430	4950	4950	4950	4950	0
191	20240624	171800	271963430	4950	4950	4950	4950	0
192	20240624	171700	271963430	4950	4950	4950	4950	0
193	20240624	171600	271963430	4950	4950	4950	4950	0
194	20240624	171500	271963430	4950	4950	4950	4950	0
195	20240624	171400	271963430	4950	4950	4950	4950	0
196	20240624	171300	271963430	4950	4950	4950	4950	0
197	20240624	171200	271963430	4950	4950	4950	4950	0
198	20240624	171100	271963430	4950	4950	4950	4950	0
199	20240624	171000	271963430	4950	4950	4950	4950	0
200	20240624	170900	271963430	4950	4950	4950	4950	0
201	20240624	170800	271963430	4950	4950	4950	4950	0
202	20240624	170700	271963430	4950	4950	4950	4950	0
203	20240624	170600	271963430	4950	4950	4950	4950	0
204	20240624	170500	271963430	4950	4950	4950	4950	0
205	20240624	170400	271963430	4950	4950	4950	4950	0
206	20240624	170300	271963430	4950	4950	4950	4950	0
207	20240624	170200	271963430	4950	4950	4950	4950	0
208	20240624	170100	271963430	4950	4950	4950	4950	0
209	20240624	170000	271963430	4950	4950	4950	4950	0
210	20240624	165900	271963430	4950	4950	4950	4950	0
211	20240624	165800	271963430	4950	4950	4950	4950	0
212	20240624	165700	271963430	4950	4950	4950	4950	1703
213	20240624	165600	271963430	4950	4950	4950	4950	0
214	20240624	165500	271963430	4950	4950	4950	4950	0
215	20240624	165400	271963430	4950	4950	4950	4950	0
216	20240624	165300	271963430	4950	4950	4950	4950	0
217	20240624	165200	271963430	4950	4950	4950	4950	0
218	20240624	165100	271963430	4950	4950	4950	4950	0
219	20240624	165000	271963430	4950	4950	4950	4950	0
220	20240624	164900	271963430	4950	4950	4950	4950	0
221	20240624	164800	271963430	4950	4950	4950	4950	0
222	20240624	164700	271963430	4950	4950	4950	4950	0
223	20240624	164600	271963430	4950	4950	4950	4950	0
224	20240624	164500	271963430	4950	4950	4950	4950	0
225	20240624	164400	271963430	4950	4950	4950	4950	0
226	20240624	164300	271963430	4950	4950	4950	4950	0
227	20240624	164200	271963430	4950	4950	4950	4950	0
228	20240624	164100	271963430	4950	4950	4950	4950	0
229	20240624	164000	271963430	4950	4950	4950	4950	0
230	20240624	163900	271963430	4950	4950	4950	4950	0
231	20240624	163800	271963430	4950	4950	4950	4950	0
232	20240624	163700	271963430	4950	4950	4950	4950	0
233	20240624	163600	271963430	4950	4950	4950	4950	0
234	20240624	163500	271963430	4950	4950	4950	4950	0
235	20240624	163400	271963430	4950	4950	4950	4950	0
236	20240624	163300	271963430	4950	4950	4950	4950	0
237	20240624	163200	271963430	4950	4950	4950	4950	0
238	20240624	163100	271963430	4950	4950	4950	4950	0
239	20240624	163000	271963430	4950	4950	4950	4950	0
240	20240624	162900	271963430	4950	4950	4950	4950	0
241	20240624	162800	271963430	4950	4950	4950	4950	0
242	20240624	162700	271963430	4950	4950	4950	4950	1703
243	20240624	162600	271963430	4950	4950	4950	4950	0
244	20240624	162500	271963430	4950	4950	4950	4950	0
245	20240624	162400	271963430	4950	4950	4950	4950	0
246	20240624	162300	271963430	4950	4950	4950	4950	0
247	20240624	162200	271963430	4950	4950	4950	4950	0
248	20240624	162100	271963430	4950	4950	4950	4950	0
249	20240624	162000	271963430	4950	4950	4950	4950	0
250	20240624	161900	271963430	4950	4950	4950	4950	0
251	20240624	161800	271963430	4950	4950	4950	4950	0
252	20240624	161700	271963430	4950	4950	4950	4950	0
253	20240624	161600	271963430	4950	4950	4950	4950	0
254	20240624	161500	271963430	4950	4950	4950	4950	0
255	20240624	161400	271963430	4950	4950	4950	4950	0
256	20240624	161300	271963430	4950	4950	4950	4950	0
257	20240624	161200	271963430	4950	4950	4950	4950	0
258	20240624	161100	271963430	4950	4950	4950	4950	0
259	20240624	161000	271963430	4950	4950	4950	4950	0
260	20240624	160900	271963430	4950	4950	4950	4950	0
261	20240624	160800	271963430	4950	4950	4950	4950	0
262	20240624	160700	271963430	4950	4950	4950	4950	0
263	20240624	160600	271963430	4950	4950	4950	4950	0
264	20240624	160500	271963430	4950	4950	4950	4950	0
265	20240624	160400	271963430	4950	4950	4950	4950	0
266	20240624	160300	271963430	4950	4950	4950	4950	0
267	20240624	160200	271963430	4950	4950	4950	4950	0
268	20240624	160100	271963430	4950	4950	4950	4950	0
269	20240624	160000	271963430	4950	4950	4950	4950	0
270	20240624	155900	271963430	4950	4950	4950	4950	0
271	20240624	155800	271963430	4950	4950	4950	4950	0
272	20240624	155700	271963430	4950	4950	4950	4950	1703
273	20240624	155600	271963430	4950	4950	4950	4950	0
274	20240624	155500	271963430	4950	4950	4950	4950	0
275	20240624	155400	271963430	4950	4950	4950	4950	0
276	20240624	155300	271963430	4950	4950	4950	4950	0
277	20240624	155200	271963430	4950	4950	4950	4950	0
278	20240624	155100	271963430	4950	4950	4950	4950	0
279	20240624	155000	271963430	4950	4950	4950	4950	0
280	20240624	154900	271963430	4950	4950	4950	4950	0
281	20240624	154800	271963430	4950	4950	4950	4950	0
282	20240624	154700	271963430	4950	4950	4950	4950	0
283	20240624	154600	271963430	4950	4950	4950	4950	0
284	20240624	154500	271963430	4950	4950	4950	4950	0
285	20240624	154400	271963430	4950	4950	4950	4950	0
286	20240624	154300	271963430	4950	4950	4950	4950	0
287	20240624	154200	271963430	4950	4950	4950	4950	0
288	20240624	154100	271963430	4950	4950	4950	4950	0
289	20240624	154000	271963430	4950	4950	4950	4950	0
290	20240624	153900	271963430	4950	4950	4950	4950	0
291	20240624	153800	271963430	4950	4950	4950	4950	0
292	20240624	153700	271963430	4950	4950	4950	4950	0
293	20240624	153600	271963430	4950	4950	4950	4950	0
294	20240624	153500	271963430	4950	4950	4950	4950	0
295	20240624	153400	271963430	4950	4950	4950	4950	0
296	20240624	153300	271963430	4950	4950	4950	4950	0
297	20240624	153200	271963430	4950	4950	4950	4950	0
298	20240624	153100	271963430	4950	4950	4950	4950	0
299	20240624	153000	271963430	4950	4950	4950	4950	1703
300	20240624	152900	263533580	4975	4975	4975	4975	0
301	20240624	152800	263533580	4975	4975	4975	4975	0
302	20240624	152700	263533580	4975	4975	4975	4975	0
303	20240624	152600	263533580	4975	4975	4975	4975	0
304	20240624	152500	263533580	4975	4975	4975	4975	0
305	20240624	152400	263533580	4975	4975	4975	4975	0
306	20240624	152300	263533580	4975	4975	4975	4975	0
307	20240624	152200	263533580	4975	4975	4975	4975	0
308	20240624	152100	263533580	4975	4975	4975	4975	0
309	20240624	152000	263533580	4975	4975	4975	4975	0
310	20240624	151900	263533580	4975	4975	4975	4975	65
311	20240624	151800	263210205	4975	4975	4980	4975	339
312	20240624	151700	261523655	4975	4975	4975	4975	4
313	20240624	151600	261503755	5010	5010	5010	5010	1
314	20240624	151500	261498745	4975	4995	4995	4975	116
315	20240624	151400	260921145	5020	5020	5020	5020	33
316	20240624	151300	260755485	5020	5020	5020	5020	0
317	20240624	151200	260755485	5020	5020	5020	5020	0
318	20240624	151100	260755485	5020	5020	5020	5020	44
319	20240624	151000	260534605	5020	5020	5020	5020	0
320	20240624	150900	260534605	5020	5020	5020	5020	0
321	20240624	150800	260534605	5020	5020	5020	5020	0
322	20240624	150700	260534605	5020	5020	5020	5020	0
323	20240624	150600	260534605	5020	5020	5020	5020	0
324	20240624	150500	260534605	5020	5020	5020	5020	0
325	20240624	150400	260534605	5020	5020	5020	5020	0
326	20240624	150300	260534605	5020	5020	5020	5020	0
327	20240624	150200	260534605	5020	5020	5020	5020	0
328	20240624	150100	260534605	5020	5020	5020	5020	0
329	20240624	150000	260534605	5020	5020	5020	5020	0
330	20240624	145900	260534605	5020	4990	5020	4990	151
331	20240624	145800	259781085	4990	4990	4990	4990	1
332	20240624	145700	259776095	4980	4980	4980	4980	0
333	20240624	145600	259776095	4980	5030	5030	4980	2011
334	20240624	145500	249660815	5030	5030	5030	5030	0
335	20240624	145400	249660815	5030	5030	5030	5030	50
336	20240624	145300	249409315	5030	5030	5030	5030	661
337	20240624	145200	246084485	5030	5030	5030	5030	0
338	20240624	145100	246084485	5030	5030	5030	5030	0
339	20240624	145000	246084485	5030	5030	5030	5030	10
340	20240624	144900	246034185	5000	4990	5000	4990	192
341	20240624	144800	245075185	4980	4980	4980	4980	0
342	20240624	144700	245075185	4980	4980	4980	4980	30
343	20240624	144600	244925785	4975	4975	4975	4975	0
344	20240624	144500	244925785	4975	4970	4975	4970	230
345	20240624	144400	243781830	4960	4955	4960	4955	36
346	20240624	144300	243603285	4955	4955	4955	4955	0
347	20240624	144200	243603285	4955	4955	4955	4955	5
348	20240624	144100	243578510	4960	4960	4960	4960	0
349	20240624	144000	243578510	4960	4960	4960	4960	0
350	20240624	143900	243578510	4960	4960	4960	4960	0
351	20240624	143800	243578510	4960	4960	4960	4960	0
352	20240624	143700	243578510	4960	4960	4960	4960	1
353	20240624	143600	243573550	4955	4955	4955	4955	4
354	20240624	143500	243553730	4960	4960	4960	4960	11
355	20240624	143400	243499170	4960	4960	4960	4960	0
356	20240624	143300	243499170	4960	4955	4960	4955	7
357	20240624	143200	243464455	4960	4955	4960	4955	70
358	20240624	143100	243117600	4945	4945	4945	4945	0
359	20240624	143000	243117600	4945	4945	4945	4945	0
360	20240624	142900	243117600	4945	4945	4945	4945	1
361	20240624	142800	243112655	4950	4950	4950	4950	0
362	20240624	142700	243112655	4950	4950	4950	4950	1
363	20240624	142600	243107705	4945	4945	4945	4945	0
364	20240624	142500	243107705	4945	4945	4945	4945	83
365	20240624	142400	242697270	4945	4945	4945	4945	0
366	20240624	142300	242697270	4945	4945	4945	4945	9
367	20240624	142200	242652765	4945	4945	4945	4945	0
368	20240624	142100	242652765	4945	4945	4945	4945	3
369	20240624	142000	242637930	4955	4955	4955	4955	160
370	20240624	141900	241845130	4945	4945	4945	4945	0
371	20240624	141800	241845130	4945	4945	4945	4945	0
372	20240624	141700	241845130	4945	4945	4945	4945	1
373	20240624	141600	241840185	4955	4955	4955	4955	0
374	20240624	141500	241840185	4955	4955	4955	4955	0
375	20240624	141400	241840185	4955	4955	4955	4955	0
376	20240624	141300	241840185	4955	4955	4955	4955	0
377	20240624	141200	241840185	4955	4955	4955	4955	0
378	20240624	141100	241840185	4955	4955	4955	4955	0
379	20240624	141000	241840185	4955	4955	4955	4955	0
380	20240624	140900	241840185	4955	4955	4955	4955	0
381	20240624	140800	241840185	4955	4955	4955	4955	0
382	20240624	140700	241840185	4955	4955	4955	4955	0
383	20240624	140600	241840185	4955	4955	4955	4955	0
384	20240624	140500	241840185	4955	4955	4955	4955	0
385	20240624	140400	241840185	4955	4955	4955	4955	0
386	20240624	140300	241840185	4955	4955	4955	4955	1
387	20240624	140200	241835230	4950	4955	4955	4950	288
388	20240624	140100	240408230	4955	4955	4955	4955	1
389	20240624	140000	240403275	4955	4955	4955	4955	0
390	20240624	135900	240403275	4955	4955	4955	4955	0
391	20240624	135800	240403275	4955	4955	4955	4955	0
392	20240624	135700	240403275	4955	4955	4955	4955	1
393	20240624	135600	240398320	4950	4950	4950	4950	0
394	20240624	135500	240398320	4950	4950	4950	4950	0
395	20240624	135400	240398320	4950	4950	4950	4950	119
396	20240624	135300	239809270	4950	4950	4950	4950	118
397	20240624	135200	239225170	4960	4960	4960	4960	1
398	20240624	135100	239220210	4980	4980	4980	4980	0
399	20240624	135000	239220210	4980	4980	4980	4980	0
400	20240624	134900	239220210	4980	4980	4980	4980	0
401	20240624	134800	239220210	4980	4980	4980	4980	1
402	20240624	134700	239215230	4950	4950	4950	4950	0
403	20240624	134600	239215230	4950	4950	4950	4950	0
404	20240624	134500	239215230	4950	4950	4950	4950	0
405	20240624	134400	239215230	4950	4950	4950	4950	0
406	20240624	134300	239215230	4950	4955	4955	4950	69
407	20240624	134200	238873380	4955	4955	4955	4955	0
408	20240624	134100	238873380	4955	4955	4955	4955	0
409	20240624	134000	238873380	4955	4955	4955	4955	0
410	20240624	133900	238873380	4955	4955	4955	4955	0
411	20240624	133800	238873380	4955	4955	4955	4955	0
412	20240624	133700	238873380	4955	4955	4955	4955	0
413	20240624	133600	238873380	4955	4955	4955	4955	0
414	20240624	133500	238873380	4955	4955	4955	4955	0
415	20240624	133400	238873380	4955	4955	4955	4955	0
416	20240624	133300	238873380	4955	4955	4955	4955	0
417	20240624	133200	238873380	4955	4955	4955	4955	0
418	20240624	133100	238873380	4955	4955	4955	4955	0
419	20240624	133000	238873380	4955	4960	4960	4955	3
420	20240624	132900	238858510	4990	4990	4990	4990	0
421	20240624	132800	238858510	4990	4990	4990	4990	0
422	20240624	132700	238858510	4990	4990	4990	4990	0
423	20240624	132600	238858510	4990	4990	4990	4990	0
424	20240624	132500	238858510	4990	4990	4990	4990	0
425	20240624	132400	238858510	4990	4990	4990	4990	0
426	20240624	132300	238858510	4990	4990	4990	4990	0
427	20240624	132200	238858510	4990	4990	4990	4990	0
428	20240624	132100	238858510	4990	4990	4990	4990	0
429	20240624	132000	238858510	4990	4990	4990	4990	0
430	20240624	131900	238858510	4990	4990	4990	4990	0
431	20240624	131800	238858510	4990	4990	4990	4990	0
432	20240624	131700	238858510	4990	4990	4990	4990	0
433	20240624	131600	238858510	4990	4990	4990	4990	0
434	20240624	131500	238858510	4990	4990	4990	4990	0
435	20240624	131400	238858510	4990	4990	4990	4990	0
436	20240624	131300	238858510	4990	4990	4990	4990	0
437	20240624	131200	238858510	4990	4990	4990	4990	1
438	20240624	131100	238853520	4915	4975	4975	4915	600
439	20240624	131000	235888815	4975	4975	4975	4975	0
440	20240624	130900	235888815	4975	4975	4975	4975	1
441	20240624	130800	235883840	5000	5000	5000	5000	0
442	20240624	130700	235883840	5000	5000	5000	5000	0
443	20240624	130600	235883840	5000	5000	5000	5000	0
444	20240624	130500	235883840	5000	4975	5000	4975	123
445	20240624	130400	235271855	4980	4980	4980	4980	0
446	20240624	130300	235271855	4980	4980	4980	4980	0
447	20240624	130200	235271855	4980	4990	4990	4980	127
448	20240624	130100	234638405	4995	4995	4995	4995	200
449	20240624	130000	233639405	4995	5000	5000	4995	452
450	20240624	125900	231380615	5000	5000	5000	5000	0
451	20240624	125800	231380615	5000	5000	5000	5000	0
452	20240624	125700	231380615	5000	5000	5000	5000	0
453	20240624	125600	231380615	5000	5000	5000	5000	0
454	20240624	125500	231380615	5000	5000	5000	5000	0
455	20240624	125400	231380615	5000	5000	5000	5000	0
456	20240624	125300	231380615	5000	5000	5000	5000	0
457	20240624	125200	231380615	5000	5000	5000	5000	0
458	20240624	125100	231380615	5000	5000	5000	5000	3
459	20240624	125000	231365615	4995	4995	4995	4995	0
460	20240624	124900	231365615	4995	4995	4995	4995	0
461	20240624	124800	231365615	4995	4995	4995	4995	0
462	20240624	124700	231365615	4995	4995	4995	4995	0
463	20240624	124600	231365615	4995	4995	4995	4995	0
464	20240624	124500	231365615	4995	4995	4995	4995	0
465	20240624	124400	231365615	4995	4995	4995	4995	0
466	20240624	124300	231365615	4995	4995	4995	4995	0
467	20240624	124200	231365615	4995	4995	4995	4995	0
468	20240624	124100	231365615	4995	4995	4995	4995	0
469	20240624	124000	231365615	4995	4995	4995	4995	0
470	20240624	123900	231365615	4995	4995	4995	4995	0
471	20240624	123800	231365615	4995	4995	4995	4995	0
472	20240624	123700	231365615	4995	4995	4995	4995	0
473	20240624	123600	231365615	4995	4995	4995	4995	0
474	20240624	123500	231365615	4995	4995	4995	4995	0
475	20240624	123400	231365615	4995	4995	4995	4995	0
476	20240624	123300	231365615	4995	4995	4995	4995	0
477	20240624	123200	231365615	4995	4995	4995	4995	0
478	20240624	123100	231365615	4995	4995	4995	4995	0
479	20240624	123000	231365615	4995	4995	4995	4995	0
480	20240624	122900	231365615	4995	4995	4995	4995	0
481	20240624	122800	231365615	4995	4995	4995	4995	0
482	20240624	122700	231365615	4995	4995	4995	4995	0
483	20240624	122600	231365615	4995	4995	4995	4995	0
484	20240624	122500	231365615	4995	4995	4995	4995	50
485	20240624	122400	231115865	4995	4995	4995	4995	0
486	20240624	122300	231115865	4995	4995	4995	4995	0
487	20240624	122200	231115865	4995	4995	4995	4995	0
488	20240624	122100	231115865	4995	4995	4995	4995	0
489	20240624	122000	231115865	4995	4995	4995	4995	0
490	20240624	121900	231115865	4995	4995	4995	4995	0
491	20240624	121800	231115865	4995	4995	4995	4995	0
492	20240624	121700	231115865	4995	4995	4995	4995	0
493	20240624	121600	231115865	4995	4995	4995	4995	10
494	20240624	121500	231065915	4995	4995	4995	4995	0
495	20240624	121400	231065915	4995	4995	4995	4995	0
496	20240624	121300	231065915	4995	4995	4995	4995	0
497	20240624	121200	231065915	4995	4995	4995	4995	0
498	20240624	121100	231065915	4995	4995	4995	4995	0
499	20240624	121000	231065915	4995	4995	4995	4995	0
500	20240624	120900	231065915	4995	4995	4995	4995	0
501	20240624	120800	231065915	4995	4995	4995	4995	41
502	20240624	120700	230861120	4995	4990	4995	4990	27
503	20240624	120600	230726265	4995	4995	4995	4995	100
504	20240624	120500	230226765	4990	4990	4990	4990	0
505	20240624	120400	230226765	4990	4990	4990	4990	0
506	20240624	120300	230226765	4990	4990	4990	4990	119
507	20240624	120200	229632955	4995	4995	4995	4995	0
508	20240624	120100	229632955	4995	4995	4995	4995	0
509	20240624	120000	229632955	4995	5000	5000	4995	2608
510	20240624	115900	216600995	5000	5000	5000	5000	0
511	20240624	115800	216600995	5000	5000	5000	5000	0
512	20240624	115700	216600995	5000	5000	5000	5000	0
513	20240624	115600	216600995	5000	5000	5000	5000	0
514	20240624	115500	216600995	5000	5000	5000	5000	0
515	20240624	115400	216600995	5000	5000	5000	5000	478
516	20240624	115300	214210995	5000	5000	5000	5000	0
517	20240624	115200	214210995	5000	5000	5000	5000	0
518	20240624	115100	214210995	5000	5000	5000	5000	0
519	20240624	115000	214210995	5000	5000	5000	5000	0
520	20240624	114900	214210995	5000	5000	5000	5000	4
521	20240624	114800	214190995	4995	4995	4995	4995	0
522	20240624	114700	214190995	4995	4995	4995	4995	0
523	20240624	114600	214190995	4995	4995	4995	4995	0
524	20240624	114500	214190995	4995	4995	4995	4995	0
525	20240624	114400	214190995	4995	4995	4995	4995	0
526	20240624	114300	214190995	4995	4995	4995	4995	0
527	20240624	114200	214190995	4995	4995	4995	4995	0
528	20240624	114100	214190995	4995	4995	4995	4995	0
529	20240624	114000	214190995	4995	4995	4995	4995	0
530	20240624	113900	214190995	4995	4995	4995	4995	0
531	20240624	113800	214190995	4995	4995	4995	4995	286
532	20240624	113700	212762425	5000	5000	5000	5000	29
533	20240624	113600	212617425	4995	4995	4995	4995	0
534	20240624	113500	212617425	4995	4995	4995	4995	14
535	20240624	113400	212547495	4990	4990	4990	4990	0
536	20240624	113300	212547495	4990	4990	4990	4990	0
537	20240624	113200	212547495	4990	4990	4990	4990	0
538	20240624	113100	212547495	4990	4990	4990	4990	0
539	20240624	113000	212547495	4990	4990	4990	4990	0
540	20240624	112900	212547495	4990	4990	4990	4990	0
541	20240624	112800	212547495	4990	4990	4990	4990	0
542	20240624	112700	212547495	4990	4990	4990	4990	0
543	20240624	112600	212547495	4990	4990	4990	4990	171
544	20240624	112500	211694205	5000	5020	5200	4980	1158
545	20240624	112400	205801175	4980	4980	4980	4980	0
546	20240624	112300	205801175	4980	4980	4980	4980	0
547	20240624	112200	205801175	4980	4980	4980	4980	0
548	20240624	112100	205801175	4980	4980	4980	4980	0
549	20240624	112000	205801175	4980	4985	4990	4980	190
550	20240624	111900	204854215	5080	5080	5080	5080	0
551	20240624	111800	204854215	5080	4915	5090	4915	4591
552	20240624	111700	181888150	4900	4900	4900	4900	0
553	20240624	111600	181888150	4900	4905	4905	4900	1000
554	20240624	111500	176987585	4905	4910	4910	4905	150
555	20240624	111400	176251260	4910	4910	4910	4910	8
556	20240624	111300	176211980	4905	4905	4905	4905	0
557	20240624	111200	176211980	4905	4905	4905	4905	0
558	20240624	111100	176211980	4905	4905	4905	4905	0
559	20240624	111000	176211980	4905	4905	4905	4905	1
560	20240624	110900	176207075	4900	4900	4900	4900	3813
561	20240624	110800	157523375	4905	4915	4915	4900	1920
562	20240624	110700	148103380	4930	4930	4930	4930	0
563	20240624	110600	148103380	4930	4930	4930	4930	83
564	20240624	110500	147694190	4930	4915	4930	4915	157
565	20240624	110400	146920255	4905	4905	4905	4905	0
566	20240624	110300	146920255	4905	4905	4905	4905	200
567	20240624	110200	145939255	4935	4935	4935	4935	0
568	20240624	110100	145939255	4935	4935	4955	4900	1141
569	20240624	110000	140323690	4930	4930	4930	4930	53
570	20240624	105900	140062400	4930	4940	4940	4930	38
571	20240624	105800	139875050	4960	4960	4960	4960	0
572	20240624	105700	139875050	4960	4945	4960	4945	55
573	20240624	105600	139603000	4900	4940	4940	4900	3493
574	20240624	105500	122460600	4930	4930	4930	4930	0
575	20240624	105400	122460600	4930	4930	4930	4930	0
576	20240624	105300	122460600	4930	4930	4930	4930	4
577	20240624	105200	122440880	4930	4935	4935	4930	666
578	20240624	105100	119154470	4935	4935	4935	4935	10
579	20240624	105000	119105120	4930	4935	4940	4930	135
580	20240624	104900	118438975	4935	4940	4940	4935	100
581	20240624	104800	117945275	4935	4935	4935	4935	4
582	20240624	104700	117925535	4935	4935	4935	4935	200
583	20240624	104600	116938535	4935	4940	4940	4935	507
584	20240624	104500	114436300	4940	4940	4940	4940	0
585	20240624	104400	114436300	4940	4940	4940	4940	84
586	20240624	104300	114021340	4940	4940	4940	4940	27
587	20240624	104200	113887960	4940	4940	4940	4940	0
588	20240624	104100	113887960	4940	4940	4940	4940	200
589	20240624	104000	112899960	4940	4945	4945	4940	321
590	20240624	103900	111313890	4950	4945	4950	4940	756
591	20240624	103800	107576855	4940	4940	4940	4940	0
592	20240624	103700	107576855	4940	4940	4940	4940	180
593	20240624	103600	106687655	4945	4940	4955	4935	744
594	20240624	103500	103014690	4950	4960	4960	4950	2276
595	20240624	103400	91743390	4960	4960	4960	4960	0
596	20240624	103300	91743390	4960	4960	4960	4960	0
597	20240624	103200	91743390	4960	4965	4965	4960	1001
598	20240624	103100	86778180	4965	4965	4965	4965	40
599	20240624	103000	86579580	4970	4970	4970	4970	0
600	20240624	102900	86579580	4970	4970	4970	4970	0
601	20240624	102800	86579580	4970	4970	4970	4970	100
602	20240624	102700	86082580	4970	4965	4970	4965	386
603	20240624	102600	84165905	4975	4965	4975	4965	11
604	20240624	102500	84111195	4975	4975	4975	4975	0
605	20240624	102400	84111195	4975	4975	4975	4975	105
606	20240624	102300	83588820	4975	4975	4975	4975	0
607	20240624	102200	83588820	4975	4975	4975	4975	0
608	20240624	102100	83588820	4975	4975	4975	4975	225
609	20240624	102000	82469445	4975	4975	4975	4975	0
610	20240624	101900	82469445	4975	4975	4975	4975	0
611	20240624	101800	82469445	4975	4975	4975	4975	0
612	20240624	101700	82469445	4975	4975	4975	4975	0
613	20240624	101600	82469445	4975	4975	4975	4975	27
614	20240624	101500	82335120	4975	4975	4975	4975	192
615	20240624	101400	81379920	4975	4975	4975	4975	0
616	20240624	101300	81379920	4975	4975	4975	4975	0
617	20240624	101200	81379920	4975	4975	4975	4975	12
618	20240624	101100	81320220	4975	4975	4975	4975	0
619	20240624	101000	81320220	4975	4970	4975	4970	13
620	20240624	100900	81255585	4975	4975	4975	4975	5
621	20240624	100800	81230710	4980	4980	4980	4980	10
622	20240624	100700	81180910	4980	4980	4980	4980	3
623	20240624	100600	81165970	5000	5000	5000	5000	0
624	20240624	100500	81165970	5000	4955	5000	4955	40
625	20240624	100400	80967725	5000	5000	5000	5000	0
626	20240624	100300	80967725	5000	5000	5000	5000	1
627	20240624	100200	80962725	5000	5000	5000	5000	1
628	20240624	100100	80957725	5000	5000	5000	5000	0
629	20240624	100000	80957725	5000	5000	5000	5000	90
630	20240624	095900	80507725	5000	5010	5010	5000	56
631	20240624	095800	80227665	4960	4960	4960	4960	40
632	20240624	095700	80029265	4960	4960	4960	4960	40
633	20240624	095600	79830865	4955	4965	4965	4955	144
634	20240624	095500	79116960	4960	4960	4960	4960	0
635	20240624	095400	79116960	4960	4960	4960	4960	140
636	20240624	095300	78422560	4960	4960	4960	4960	5
637	20240624	095200	78397760	4960	4975	4975	4960	2000
638	20240624	095100	68476130	4970	4970	4970	4970	20
639	20240624	095000	68376730	4985	4985	4985	4985	20
640	20240624	094900	68277030	4950	4950	4950	4950	0
641	20240624	094800	68277030	4950	4950	4950	4950	30
642	20240624	094700	68128530	4950	4950	4950	4950	0
643	20240624	094600	68128530	4950	4965	4965	4950	858
644	20240624	094500	63875865	4980	4955	4980	4950	500
645	20240624	094400	61394370	4950	4950	4950	4950	0
646	20240624	094300	61394370	4950	4980	4980	4950	2202
647	20240624	094200	50493150	4980	4980	4980	4980	2
648	20240624	094100	50483190	4975	4975	4980	4970	1895
649	20240624	094000	41056350	4975	4975	4975	4975	1
650	20240624	093900	41051375	4975	4980	4980	4975	426
651	20240624	093800	38931910	4950	4980	4980	4950	1411
652	20240624	093700	31934290	4980	4980	4980	4980	25
653	20240624	093600	31809790	4980	4980	4980	4980	473
654	20240624	093500	29454250	4980	4980	4980	4980	51
655	20240624	093400	29200270	4980	4985	4985	4980	342
656	20240624	093300	27496685	4985	4985	4985	4985	124
657	20240624	093200	26878545	4990	4990	4990	4990	10
658	20240624	093100	26828645	4990	4995	4995	4990	364
659	20240624	093000	25011285	4995	4995	4995	4995	0
660	20240624	092900	25011285	4995	5030	5030	4995	11
661	20240624	092800	24956305	5030	5000	5030	4995	260
662	20240624	092700	23657110	5000	5000	5000	5000	0
663	20240624	092600	23657110	5000	5000	5000	5000	0
664	20240624	092500	23657110	5000	5000	5000	5000	20
665	20240624	092400	23557110	4995	4995	4995	4995	10
666	20240624	092300	23507160	5010	5010	5010	5010	103
667	20240624	092200	22991130	5010	5000	5010	5000	19
668	20240624	092100	22896110	5010	5010	5010	5000	334
669	20240624	092000	21222890	5050	5050	5050	5050	0
670	20240624	091900	21222890	5050	5040	5050	5030	100
671	20240624	091800	20718840	5040	5040	5040	5040	302
672	20240624	091700	19196760	5000	5000	5000	5000	0
673	20240624	091600	19196760	5000	5070	5070	4975	3244
674	20240624	091500	2977210	5070	5080	5080	5050	11
675	20240624	091400	2921460	5100	5100	5100	5080	6
676	20240624	091300	2890890	5100	5100	5100	5100	23
677	20240624	091200	2773590	5100	5100	5100	5100	0
678	20240624	091100	2773590	5100	5100	5100	5100	0
679	20240624	091000	2773590	5100	5100	5100	5100	2
680	20240624	090900	2763390	5010	5010	5010	5010	0
681	20240624	090800	2763390	5010	5010	5010	5010	0
682	20240624	090700	2763390	5010	5090	5090	5010	404
683	20240624	090600	725760	5100	5100	5100	5100	3
684	20240624	090500	710460	5100	5100	5100	5100	4
685	20240624	090400	690060	5100	5100	5100	5100	1
686	20240624	090300	684960	5100	5100	5100	5100	0
687	20240624	090200	684960	5100	5100	5100	5100	9
688	20240624	090100	639060	5110	5110	5110	5110	1
689	20240624	090000	633950	5110	5120	5120	5110	124