KissMeData/217880/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	204500	4655930	2820	2820	2820	2820	10
3	20240624	204400	4655930	2820	2820	2820	2820	0
4	20240624	204300	4655930	2820	2820	2820	2820	0
5	20240624	204200	4655930	2820	2820	2820	2820	0
6	20240624	204100	4655930	2820	2820	2820	2820	0
7	20240624	204000	4655930	2820	2820	2820	2820	0
8	20240624	203900	4655930	2820	2820	2820	2820	0
9	20240624	203800	4655930	2820	2820	2820	2820	0
10	20240624	203700	4655930	2820	2820	2820	2820	0
11	20240624	203600	4655930	2820	2820	2820	2820	0
12	20240624	203500	4655930	2820	2820	2820	2820	0
13	20240624	203400	4655930	2820	2820	2820	2820	0
14	20240624	203300	4655930	2820	2820	2820	2820	0
15	20240624	203200	4655930	2820	2820	2820	2820	0
16	20240624	203100	4655930	2820	2820	2820	2820	0
17	20240624	203000	4655930	2820	2820	2820	2820	0
18	20240624	202900	4655930	2820	2820	2820	2820	0
19	20240624	202800	4655930	2820	2820	2820	2820	0
20	20240624	202700	4655930	2820	2820	2820	2820	0
21	20240624	202600	4655930	2820	2820	2820	2820	0
22	20240624	202500	4655930	2820	2820	2820	2820	0
23	20240624	202400	4655930	2820	2820	2820	2820	0
24	20240624	202300	4655930	2820	2820	2820	2820	0
25	20240624	202200	4655930	2820	2820	2820	2820	0
26	20240624	202100	4655930	2820	2820	2820	2820	0
27	20240624	202000	4655930	2820	2820	2820	2820	0
28	20240624	201900	4655930	2820	2820	2820	2820	0
29	20240624	201800	4655930	2820	2820	2820	2820	0
30	20240624	201700	4655930	2820	2820	2820	2820	0
31	20240624	201600	4655930	2820	2820	2820	2820	0
32	20240624	201500	4655930	2820	2820	2820	2820	10
33	20240624	201400	4655930	2820	2820	2820	2820	0
34	20240624	201300	4655930	2820	2820	2820	2820	0
35	20240624	201200	4655930	2820	2820	2820	2820	0
36	20240624	201100	4655930	2820	2820	2820	2820	0
37	20240624	201000	4655930	2820	2820	2820	2820	0
38	20240624	200900	4655930	2820	2820	2820	2820	0
39	20240624	200800	4655930	2820	2820	2820	2820	0
40	20240624	200700	4655930	2820	2820	2820	2820	0
41	20240624	200600	4655930	2820	2820	2820	2820	0
42	20240624	200500	4655930	2820	2820	2820	2820	0
43	20240624	200400	4655930	2820	2820	2820	2820	0
44	20240624	200300	4655930	2820	2820	2820	2820	0
45	20240624	200200	4655930	2820	2820	2820	2820	0
46	20240624	200100	4655930	2820	2820	2820	2820	0
47	20240624	200000	4655930	2820	2820	2820	2820	0
48	20240624	195900	4655930	2820	2820	2820	2820	0
49	20240624	195800	4655930	2820	2820	2820	2820	0
50	20240624	195700	4655930	2820	2820	2820	2820	0
51	20240624	195600	4655930	2820	2820	2820	2820	0
52	20240624	195500	4655930	2820	2820	2820	2820	0
53	20240624	195400	4655930	2820	2820	2820	2820	0
54	20240624	195300	4655930	2820	2820	2820	2820	0
55	20240624	195200	4655930	2820	2820	2820	2820	0
56	20240624	195100	4655930	2820	2820	2820	2820	0
57	20240624	195000	4655930	2820	2820	2820	2820	0
58	20240624	194900	4655930	2820	2820	2820	2820	0
59	20240624	194800	4655930	2820	2820	2820	2820	0
60	20240624	194700	4655930	2820	2820	2820	2820	0
61	20240624	194600	4655930	2820	2820	2820	2820	0
62	20240624	194500	4655930	2820	2820	2820	2820	10
63	20240624	194400	4655930	2820	2820	2820	2820	0
64	20240624	194300	4655930	2820	2820	2820	2820	0
65	20240624	194200	4655930	2820	2820	2820	2820	0
66	20240624	194100	4655930	2820	2820	2820	2820	0
67	20240624	194000	4655930	2820	2820	2820	2820	0
68	20240624	193900	4655930	2820	2820	2820	2820	0
69	20240624	193800	4655930	2820	2820	2820	2820	0
70	20240624	193700	4655930	2820	2820	2820	2820	0
71	20240624	193600	4655930	2820	2820	2820	2820	0
72	20240624	193500	4655930	2820	2820	2820	2820	0
73	20240624	193400	4655930	2820	2820	2820	2820	0
74	20240624	193300	4655930	2820	2820	2820	2820	0
75	20240624	193200	4655930	2820	2820	2820	2820	0
76	20240624	193100	4655930	2820	2820	2820	2820	0
77	20240624	193000	4655930	2820	2820	2820	2820	0
78	20240624	192900	4655930	2820	2820	2820	2820	0
79	20240624	192800	4655930	2820	2820	2820	2820	0
80	20240624	192700	4655930	2820	2820	2820	2820	0
81	20240624	192600	4655930	2820	2820	2820	2820	0
82	20240624	192500	4655930	2820	2820	2820	2820	0
83	20240624	192400	4655930	2820	2820	2820	2820	0
84	20240624	192300	4655930	2820	2820	2820	2820	0
85	20240624	192200	4655930	2820	2820	2820	2820	0
86	20240624	192100	4655930	2820	2820	2820	2820	0
87	20240624	192000	4655930	2820	2820	2820	2820	0
88	20240624	191900	4655930	2820	2820	2820	2820	0
89	20240624	191800	4655930	2820	2820	2820	2820	0
90	20240624	191700	4655930	2820	2820	2820	2820	0
91	20240624	191600	4655930	2820	2820	2820	2820	0
92	20240624	191500	4655930	2820	2820	2820	2820	10
93	20240624	191400	4655930	2820	2820	2820	2820	0
94	20240624	191300	4655930	2820	2820	2820	2820	0
95	20240624	191200	4655930	2820	2820	2820	2820	0
96	20240624	191100	4655930	2820	2820	2820	2820	0
97	20240624	191000	4655930	2820	2820	2820	2820	0
98	20240624	190900	4655930	2820	2820	2820	2820	0
99	20240624	190800	4655930	2820	2820	2820	2820	0
100	20240624	190700	4655930	2820	2820	2820	2820	0
101	20240624	190600	4655930	2820	2820	2820	2820	0
102	20240624	190500	4655930	2820	2820	2820	2820	0
103	20240624	190400	4655930	2820	2820	2820	2820	0
104	20240624	190300	4655930	2820	2820	2820	2820	0
105	20240624	190200	4655930	2820	2820	2820	2820	0
106	20240624	190100	4655930	2820	2820	2820	2820	0
107	20240624	190000	4655930	2820	2820	2820	2820	0
108	20240624	185900	4655930	2820	2820	2820	2820	0
109	20240624	185800	4655930	2820	2820	2820	2820	0
110	20240624	185700	4655930	2820	2820	2820	2820	0
111	20240624	185600	4655930	2820	2820	2820	2820	0
112	20240624	185500	4655930	2820	2820	2820	2820	0
113	20240624	185400	4655930	2820	2820	2820	2820	0
114	20240624	185300	4655930	2820	2820	2820	2820	0
115	20240624	185200	4655930	2820	2820	2820	2820	0
116	20240624	185100	4655930	2820	2820	2820	2820	0
117	20240624	185000	4655930	2820	2820	2820	2820	0
118	20240624	184900	4655930	2820	2820	2820	2820	0
119	20240624	184800	4655930	2820	2820	2820	2820	0
120	20240624	184700	4655930	2820	2820	2820	2820	0
121	20240624	184600	4655930	2820	2820	2820	2820	0
122	20240624	184500	4655930	2820	2820	2820	2820	10
123	20240624	184400	4655930	2820	2820	2820	2820	0
124	20240624	184300	4655930	2820	2820	2820	2820	0
125	20240624	184200	4655930	2820	2820	2820	2820	0
126	20240624	184100	4655930	2820	2820	2820	2820	0
127	20240624	184000	4655930	2820	2820	2820	2820	0
128	20240624	183900	4655930	2820	2820	2820	2820	0
129	20240624	183800	4655930	2820	2820	2820	2820	0
130	20240624	183700	4655930	2820	2820	2820	2820	0
131	20240624	183600	4655930	2820	2820	2820	2820	0
132	20240624	183500	4655930	2820	2820	2820	2820	0
133	20240624	183400	4655930	2820	2820	2820	2820	0
134	20240624	183300	4655930	2820	2820	2820	2820	0
135	20240624	183200	4655930	2820	2820	2820	2820	0
136	20240624	183100	4655930	2820	2820	2820	2820	0
137	20240624	183000	4655930	2820	2820	2820	2820	0
138	20240624	182900	4655930	2820	2820	2820	2820	0
139	20240624	182800	4655930	2820	2820	2820	2820	0
140	20240624	182700	4655930	2820	2820	2820	2820	0
141	20240624	182600	4655930	2820	2820	2820	2820	0
142	20240624	182500	4655930	2820	2820	2820	2820	0
143	20240624	182400	4655930	2820	2820	2820	2820	0
144	20240624	182300	4655930	2820	2820	2820	2820	0
145	20240624	182200	4655930	2820	2820	2820	2820	0
146	20240624	182100	4655930	2820	2820	2820	2820	0
147	20240624	182000	4655930	2820	2820	2820	2820	0
148	20240624	181900	4655930	2820	2820	2820	2820	0
149	20240624	181800	4655930	2820	2820	2820	2820	0
150	20240624	181700	4655930	2820	2820	2820	2820	0
151	20240624	181600	4655930	2820	2820	2820	2820	0
152	20240624	181500	4655930	2820	2820	2820	2820	10
153	20240624	181400	4655930	2820	2820	2820	2820	0
154	20240624	181300	4655930	2820	2820	2820	2820	0
155	20240624	181200	4655930	2820	2820	2820	2820	0
156	20240624	181100	4655930	2820	2820	2820	2820	0
157	20240624	181000	4655930	2820	2820	2820	2820	0
158	20240624	180900	4655930	2820	2820	2820	2820	0
159	20240624	180800	4655930	2820	2820	2820	2820	0
160	20240624	180700	4655930	2820	2820	2820	2820	0
161	20240624	180600	4655930	2820	2820	2820	2820	0
162	20240624	180500	4655930	2820	2820	2820	2820	0
163	20240624	180400	4655930	2820	2820	2820	2820	0
164	20240624	180300	4655930	2820	2820	2820	2820	0
165	20240624	180200	4655930	2820	2820	2820	2820	0
166	20240624	180100	4655930	2820	2820	2820	2820	0
167	20240624	180000	4655930	2820	2820	2820	2820	0
168	20240624	175900	4655930	2820	2820	2820	2820	0
169	20240624	175800	4655930	2820	2820	2820	2820	0
170	20240624	175700	4655930	2820	2820	2820	2820	0
171	20240624	175600	4655930	2820	2820	2820	2820	0
172	20240624	175500	4655930	2820	2820	2820	2820	0
173	20240624	175400	4655930	2820	2820	2820	2820	0
174	20240624	175300	4655930	2820	2820	2820	2820	0
175	20240624	175200	4655930	2820	2820	2820	2820	0
176	20240624	175100	4655930	2820	2820	2820	2820	0
177	20240624	175000	4655930	2820	2820	2820	2820	0
178	20240624	174900	4655930	2820	2820	2820	2820	0
179	20240624	174800	4655930	2820	2820	2820	2820	0
180	20240624	174700	4655930	2820	2820	2820	2820	0
181	20240624	174600	4655930	2820	2820	2820	2820	0
182	20240624	174500	4655930	2820	2820	2820	2820	10
183	20240624	174400	4655930	2820	2820	2820	2820	0
184	20240624	174300	4655930	2820	2820	2820	2820	0
185	20240624	174200	4655930	2820	2820	2820	2820	0
186	20240624	174100	4655930	2820	2820	2820	2820	0
187	20240624	174000	4655930	2820	2820	2820	2820	0
188	20240624	173900	4655930	2820	2820	2820	2820	0
189	20240624	173800	4655930	2820	2820	2820	2820	0
190	20240624	173700	4655930	2820	2820	2820	2820	0
191	20240624	173600	4655930	2820	2820	2820	2820	0
192	20240624	173500	4655930	2820	2820	2820	2820	0
193	20240624	173400	4655930	2820	2820	2820	2820	0
194	20240624	173300	4655930	2820	2820	2820	2820	0
195	20240624	173200	4655930	2820	2820	2820	2820	0
196	20240624	173100	4655930	2820	2820	2820	2820	0
197	20240624	173000	4655930	2820	2820	2820	2820	0
198	20240624	172900	4655930	2820	2820	2820	2820	0
199	20240624	172800	4655930	2820	2820	2820	2820	0
200	20240624	172700	4655930	2820	2820	2820	2820	0
201	20240624	172600	4655930	2820	2820	2820	2820	0
202	20240624	172500	4655930	2820	2820	2820	2820	0
203	20240624	172400	4655930	2820	2820	2820	2820	0
204	20240624	172300	4655930	2820	2820	2820	2820	0
205	20240624	172200	4655930	2820	2820	2820	2820	0
206	20240624	172100	4655930	2820	2820	2820	2820	0
207	20240624	172000	4655930	2820	2820	2820	2820	0
208	20240624	171900	4655930	2820	2820	2820	2820	0
209	20240624	171800	4655930	2820	2820	2820	2820	0
210	20240624	171700	4655930	2820	2820	2820	2820	0
211	20240624	171600	4655930	2820	2820	2820	2820	0
212	20240624	171500	4655930	2820	2820	2820	2820	10
213	20240624	171400	4655930	2820	2820	2820	2820	0
214	20240624	171300	4655930	2820	2820	2820	2820	0
215	20240624	171200	4655930	2820	2820	2820	2820	0
216	20240624	171100	4655930	2820	2820	2820	2820	0
217	20240624	171000	4655930	2820	2820	2820	2820	0
218	20240624	170900	4655930	2820	2820	2820	2820	0
219	20240624	170800	4655930	2820	2820	2820	2820	0
220	20240624	170700	4655930	2820	2820	2820	2820	0
221	20240624	170600	4655930	2820	2820	2820	2820	0
222	20240624	170500	4655930	2820	2820	2820	2820	0
223	20240624	170400	4655930	2820	2820	2820	2820	0
224	20240624	170300	4655930	2820	2820	2820	2820	0
225	20240624	170200	4655930	2820	2820	2820	2820	0
226	20240624	170100	4655930	2820	2820	2820	2820	0
227	20240624	170000	4655930	2820	2820	2820	2820	0
228	20240624	165900	4655930	2820	2820	2820	2820	0
229	20240624	165800	4655930	2820	2820	2820	2820	0
230	20240624	165700	4655930	2820	2820	2820	2820	0
231	20240624	165600	4655930	2820	2820	2820	2820	0
232	20240624	165500	4655930	2820	2820	2820	2820	0
233	20240624	165400	4655930	2820	2820	2820	2820	0
234	20240624	165300	4655930	2820	2820	2820	2820	0
235	20240624	165200	4655930	2820	2820	2820	2820	0
236	20240624	165100	4655930	2820	2820	2820	2820	0
237	20240624	165000	4655930	2820	2820	2820	2820	0
238	20240624	164900	4655930	2820	2820	2820	2820	0
239	20240624	164800	4655930	2820	2820	2820	2820	0
240	20240624	164700	4655930	2820	2820	2820	2820	0
241	20240624	164600	4655930	2820	2820	2820	2820	0
242	20240624	164500	4655930	2820	2820	2820	2820	10
243	20240624	164400	4655930	2820	2820	2820	2820	0
244	20240624	164300	4655930	2820	2820	2820	2820	0
245	20240624	164200	4655930	2820	2820	2820	2820	0
246	20240624	164100	4655930	2820	2820	2820	2820	0
247	20240624	164000	4655930	2820	2820	2820	2820	0
248	20240624	163900	4655930	2820	2820	2820	2820	0
249	20240624	163800	4655930	2820	2820	2820	2820	0
250	20240624	163700	4655930	2820	2820	2820	2820	0
251	20240624	163600	4655930	2820	2820	2820	2820	0
252	20240624	163500	4655930	2820	2820	2820	2820	0
253	20240624	163400	4655930	2820	2820	2820	2820	0
254	20240624	163300	4655930	2820	2820	2820	2820	0
255	20240624	163200	4655930	2820	2820	2820	2820	0
256	20240624	163100	4655930	2820	2820	2820	2820	0
257	20240624	163000	4655930	2820	2820	2820	2820	0
258	20240624	162900	4655930	2820	2820	2820	2820	0
259	20240624	162800	4655930	2820	2820	2820	2820	0
260	20240624	162700	4655930	2820	2820	2820	2820	0
261	20240624	162600	4655930	2820	2820	2820	2820	0
262	20240624	162500	4655930	2820	2820	2820	2820	0
263	20240624	162400	4655930	2820	2820	2820	2820	0
264	20240624	162300	4655930	2820	2820	2820	2820	0
265	20240624	162200	4655930	2820	2820	2820	2820	0
266	20240624	162100	4655930	2820	2820	2820	2820	0
267	20240624	162000	4655930	2820	2820	2820	2820	0
268	20240624	161900	4655930	2820	2820	2820	2820	0
269	20240624	161800	4655930	2820	2820	2820	2820	0
270	20240624	161700	4655930	2820	2820	2820	2820	0
271	20240624	161600	4655930	2820	2820	2820	2820	0
272	20240624	161500	4655930	2820	2820	2820	2820	10
273	20240624	161400	4655930	2820	2820	2820	2820	0
274	20240624	161300	4655930	2820	2820	2820	2820	0
275	20240624	161200	4655930	2820	2820	2820	2820	0
276	20240624	161100	4655930	2820	2820	2820	2820	0
277	20240624	161000	4655930	2820	2820	2820	2820	0
278	20240624	160900	4655930	2820	2820	2820	2820	0
279	20240624	160800	4655930	2820	2820	2820	2820	0
280	20240624	160700	4655930	2820	2820	2820	2820	0
281	20240624	160600	4655930	2820	2820	2820	2820	0
282	20240624	160500	4655930	2820	2820	2820	2820	0
283	20240624	160400	4655930	2820	2820	2820	2820	0
284	20240624	160300	4655930	2820	2820	2820	2820	0
285	20240624	160200	4655930	2820	2820	2820	2820	0
286	20240624	160100	4655930	2820	2820	2820	2820	0
287	20240624	160000	4655930	2820	2820	2820	2820	0
288	20240624	155900	4655930	2820	2820	2820	2820	0
289	20240624	155800	4655930	2820	2820	2820	2820	0
290	20240624	155700	4655930	2820	2820	2820	2820	0
291	20240624	155600	4655930	2820	2820	2820	2820	0
292	20240624	155500	4655930	2820	2820	2820	2820	0
293	20240624	155400	4655930	2820	2820	2820	2820	0
294	20240624	155300	4655930	2820	2820	2820	2820	0
295	20240624	155200	4655930	2820	2820	2820	2820	0
296	20240624	155100	4655930	2820	2820	2820	2820	0
297	20240624	155000	4655930	2820	2820	2820	2820	0
298	20240624	154900	4655930	2820	2820	2820	2820	0
299	20240624	154800	4655930	2820	2820	2820	2820	0
300	20240624	154700	4655930	2820	2820	2820	2820	0
301	20240624	154600	4655930	2820	2820	2820	2820	0
302	20240624	154500	4655930	2820	2820	2820	2820	10
303	20240624	154400	4655930	2820	2820	2820	2820	0
304	20240624	154300	4655930	2820	2820	2820	2820	0
305	20240624	154200	4655930	2820	2820	2820	2820	0
306	20240624	154100	4655930	2820	2820	2820	2820	0
307	20240624	154000	4655930	2820	2820	2820	2820	0
308	20240624	153900	4655930	2820	2820	2820	2820	0
309	20240624	153800	4655930	2820	2820	2820	2820	0
310	20240624	153700	4655930	2820	2820	2820	2820	0
311	20240624	153600	4655930	2820	2820	2820	2820	0
312	20240624	153500	4655930	2820	2820	2820	2820	0
313	20240624	153400	4655930	2820	2820	2820	2820	0
314	20240624	153300	4655930	2820	2820	2820	2820	0
315	20240624	153200	4655930	2820	2820	2820	2820	0
316	20240624	153100	4655930	2820	2820	2820	2820	0
317	20240624	153000	4655930	2820	2820	2820	2820	10
318	20240624	152900	4627730	2820	2820	2820	2820	0
319	20240624	152800	4627730	2820	2820	2820	2820	0
320	20240624	152700	4627730	2820	2820	2820	2820	0
321	20240624	152600	4627730	2820	2820	2820	2820	0
322	20240624	152500	4627730	2820	2820	2820	2820	0
323	20240624	152400	4627730	2820	2820	2820	2820	0
324	20240624	152300	4627730	2820	2820	2820	2820	0
325	20240624	152200	4627730	2820	2820	2820	2820	0
326	20240624	152100	4627730	2820	2820	2820	2820	0
327	20240624	152000	4627730	2820	2820	2820	2820	0
328	20240624	151900	4627730	2820	2820	2820	2820	0
329	20240624	151800	4627730	2820	2820	2820	2820	0
330	20240624	151700	4627730	2820	2820	2820	2820	0
331	20240624	151600	4627730	2820	2850	2850	2820	159
332	20240624	151500	4179040	2855	2855	2855	2855	0
333	20240624	151400	4179040	2855	2855	2855	2855	0
334	20240624	151300	4179040	2855	2855	2855	2855	0
335	20240624	151200	4179040	2855	2855	2855	2855	0
336	20240624	151100	4179040	2855	2855	2855	2855	0
337	20240624	151000	4179040	2855	2855	2855	2855	0
338	20240624	150900	4179040	2855	2855	2855	2855	0
339	20240624	150800	4179040	2855	2855	2855	2855	0
340	20240624	150700	4179040	2855	2855	2855	2855	0
341	20240624	150600	4179040	2855	2855	2855	2855	0
342	20240624	150500	4179040	2855	2855	2855	2855	0
343	20240624	150400	4179040	2855	2855	2855	2855	0
344	20240624	150300	4179040	2855	2855	2855	2855	0
345	20240624	150200	4179040	2855	2855	2855	2855	0
346	20240624	150100	4179040	2855	2855	2855	2855	0
347	20240624	150000	4179040	2855	2855	2855	2855	0
348	20240624	145900	4179040	2855	2855	2855	2855	0
349	20240624	145800	4179040	2855	2855	2855	2855	0
350	20240624	145700	4179040	2855	2855	2855	2855	0
351	20240624	145600	4179040	2855	2855	2855	2855	0
352	20240624	145500	4179040	2855	2855	2855	2855	0
353	20240624	145400	4179040	2855	2855	2855	2855	0
354	20240624	145300	4179040	2855	2855	2855	2855	0
355	20240624	145200	4179040	2855	2855	2855	2855	0
356	20240624	145100	4179040	2855	2855	2855	2855	1
357	20240624	145000	4176185	2860	2860	2860	2860	0
358	20240624	144900	4176185	2860	2860	2860	2860	0
359	20240624	144800	4176185	2860	2860	2860	2860	0
360	20240624	144700	4176185	2860	2860	2860	2860	0
361	20240624	144600	4176185	2860	2860	2860	2860	0
362	20240624	144500	4176185	2860	2860	2860	2860	0
363	20240624	144400	4176185	2860	2860	2860	2860	0
364	20240624	144300	4176185	2860	2860	2860	2860	0
365	20240624	144200	4176185	2860	2860	2860	2860	0
366	20240624	144100	4176185	2860	2860	2860	2860	0
367	20240624	144000	4176185	2860	2860	2860	2860	0
368	20240624	143900	4176185	2860	2860	2860	2860	0
369	20240624	143800	4176185	2860	2860	2860	2860	0
370	20240624	143700	4176185	2860	2860	2860	2860	0
371	20240624	143600	4176185	2860	2860	2860	2860	0
372	20240624	143500	4176185	2860	2860	2860	2860	0
373	20240624	143400	4176185	2860	2860	2860	2860	0
374	20240624	143300	4176185	2860	2860	2860	2860	0
375	20240624	143200	4176185	2860	2860	2860	2860	0
376	20240624	143100	4176185	2860	2860	2860	2860	0
377	20240624	143000	4176185	2860	2860	2860	2860	0
378	20240624	142900	4176185	2860	2860	2860	2860	0
379	20240624	142800	4176185	2860	2860	2860	2860	20
380	20240624	142700	4118985	2860	2860	2860	2860	0
381	20240624	142600	4118985	2860	2860	2860	2860	0
382	20240624	142500	4118985	2860	2860	2860	2860	0
383	20240624	142400	4118985	2860	2860	2860	2860	0
384	20240624	142300	4118985	2860	2860	2860	2860	0
385	20240624	142200	4118985	2860	2860	2860	2860	0
386	20240624	142100	4118985	2860	2860	2860	2860	0
387	20240624	142000	4118985	2860	2860	2860	2860	0
388	20240624	141900	4118985	2860	2860	2860	2860	0
389	20240624	141800	4118985	2860	2860	2860	2860	0
390	20240624	141700	4118985	2860	2860	2860	2860	0
391	20240624	141600	4118985	2860	2860	2860	2860	0
392	20240624	141500	4118985	2860	2860	2860	2860	0
393	20240624	141400	4118985	2860	2860	2860	2860	0
394	20240624	141300	4118985	2860	2860	2860	2860	0
395	20240624	141200	4118985	2860	2860	2860	2860	0
396	20240624	141100	4118985	2860	2860	2860	2860	0
397	20240624	141000	4118985	2860	2860	2860	2860	0
398	20240624	140900	4118985	2860	2860	2860	2860	0
399	20240624	140800	4118985	2860	2860	2860	2860	0
400	20240624	140700	4118985	2860	2860	2860	2860	0
401	20240624	140600	4118985	2860	2860	2860	2860	0
402	20240624	140500	4118985	2860	2860	2860	2860	0
403	20240624	140400	4118985	2860	2860	2860	2860	0
404	20240624	140300	4118985	2860	2860	2860	2860	0
405	20240624	140200	4118985	2860	2860	2860	2860	0
406	20240624	140100	4118985	2860	2860	2860	2860	0
407	20240624	140000	4118985	2860	2860	2860	2860	0
408	20240624	135900	4118985	2860	2860	2860	2860	0
409	20240624	135800	4118985	2860	2860	2860	2860	0
410	20240624	135700	4118985	2860	2860	2860	2860	0
411	20240624	135600	4118985	2860	2860	2860	2860	0
412	20240624	135500	4118985	2860	2860	2860	2860	0
413	20240624	135400	4118985	2860	2860	2860	2860	0
414	20240624	135300	4118985	2860	2860	2860	2860	0
415	20240624	135200	4118985	2860	2860	2860	2860	0
416	20240624	135100	4118985	2860	2860	2860	2860	0
417	20240624	135000	4118985	2860	2860	2860	2860	0
418	20240624	134900	4118985	2860	2860	2860	2860	0
419	20240624	134800	4118985	2860	2860	2860	2860	0
420	20240624	134700	4118985	2860	2860	2860	2860	0
421	20240624	134600	4118985	2860	2860	2860	2860	0
422	20240624	134500	4118985	2860	2860	2860	2860	0
423	20240624	134400	4118985	2860	2860	2860	2860	0
424	20240624	134300	4118985	2860	2860	2860	2860	0
425	20240624	134200	4118985	2860	2860	2860	2860	0
426	20240624	134100	4118985	2860	2860	2860	2860	0
427	20240624	134000	4118985	2860	2860	2860	2860	0
428	20240624	133900	4118985	2860	2860	2860	2860	1
429	20240624	133800	4116125	2850	2850	2850	2850	0
430	20240624	133700	4116125	2850	2850	2850	2850	0
431	20240624	133600	4116125	2850	2850	2850	2850	0
432	20240624	133500	4116125	2850	2850	2850	2850	0
433	20240624	133400	4116125	2850	2850	2850	2850	50
434	20240624	133300	3973625	2855	2855	2855	2855	0
435	20240624	133200	3973625	2855	2855	2855	2855	0
436	20240624	133100	3973625	2855	2855	2855	2855	0
437	20240624	133000	3973625	2855	2855	2855	2855	0
438	20240624	132900	3973625	2855	2855	2855	2855	0
439	20240624	132800	3973625	2855	2855	2855	2855	0
440	20240624	132700	3973625	2855	2855	2855	2855	0
441	20240624	132600	3973625	2855	2855	2855	2855	0
442	20240624	132500	3973625	2855	2855	2855	2855	0
443	20240624	132400	3973625	2855	2855	2855	2855	0
444	20240624	132300	3973625	2855	2855	2855	2855	0
445	20240624	132200	3973625	2855	2855	2855	2855	0
446	20240624	132100	3973625	2855	2855	2855	2855	0
447	20240624	132000	3973625	2855	2855	2855	2855	0
448	20240624	131900	3973625	2855	2855	2855	2855	0
449	20240624	131800	3973625	2855	2855	2855	2855	0
450	20240624	131700	3973625	2855	2855	2855	2855	0
451	20240624	131600	3973625	2855	2855	2855	2855	0
452	20240624	131500	3973625	2855	2855	2855	2855	0
453	20240624	131400	3973625	2855	2855	2855	2855	0
454	20240624	131300	3973625	2855	2855	2855	2855	0
455	20240624	131200	3973625	2855	2855	2855	2855	0
456	20240624	131100	3973625	2855	2855	2855	2855	0
457	20240624	131000	3973625	2855	2855	2855	2855	0
458	20240624	130900	3973625	2855	2855	2855	2855	0
459	20240624	130800	3973625	2855	2855	2855	2855	0
460	20240624	130700	3973625	2855	2855	2855	2855	0
461	20240624	130600	3973625	2855	2855	2855	2855	0
462	20240624	130500	3973625	2855	2855	2855	2855	0
463	20240624	130400	3973625	2855	2855	2855	2855	0
464	20240624	130300	3973625	2855	2855	2855	2855	0
465	20240624	130200	3973625	2855	2855	2855	2855	0
466	20240624	130100	3973625	2855	2855	2855	2855	0
467	20240624	130000	3973625	2855	2855	2855	2855	0
468	20240624	125900	3973625	2855	2855	2855	2855	0
469	20240624	125800	3973625	2855	2855	2855	2855	0
470	20240624	125700	3973625	2855	2855	2855	2855	0
471	20240624	125600	3973625	2855	2855	2855	2855	0
472	20240624	125500	3973625	2855	2855	2855	2855	0
473	20240624	125400	3973625	2855	2855	2855	2855	0
474	20240624	125300	3973625	2855	2855	2855	2855	1
475	20240624	125200	3970770	2880	2880	2880	2880	0
476	20240624	125100	3970770	2880	2880	2880	2880	0
477	20240624	125000	3970770	2880	2880	2880	2880	0
478	20240624	124900	3970770	2880	2880	2880	2880	0
479	20240624	124800	3970770	2880	2880	2880	2880	0
480	20240624	124700	3970770	2880	2880	2880	2880	0
481	20240624	124600	3970770	2880	2880	2880	2880	0
482	20240624	124500	3970770	2880	2880	2880	2880	0
483	20240624	124400	3970770	2880	2880	2880	2880	0
484	20240624	124300	3970770	2880	2880	2880	2880	0
485	20240624	124200	3970770	2880	2880	2880	2880	0
486	20240624	124100	3970770	2880	2880	2880	2880	0
487	20240624	124000	3970770	2880	2880	2880	2880	0
488	20240624	123900	3970770	2880	2880	2880	2880	0
489	20240624	123800	3970770	2880	2880	2880	2880	0
490	20240624	123700	3970770	2880	2880	2880	2880	0
491	20240624	123600	3970770	2880	2880	2880	2880	0
492	20240624	123500	3970770	2880	2880	2880	2880	0
493	20240624	123400	3970770	2880	2880	2880	2880	0
494	20240624	123300	3970770	2880	2880	2880	2880	0
495	20240624	123200	3970770	2880	2880	2880	2880	0
496	20240624	123100	3970770	2880	2880	2880	2880	0
497	20240624	123000	3970770	2880	2880	2880	2880	0
498	20240624	122900	3970770	2880	2880	2880	2880	0
499	20240624	122800	3970770	2880	2880	2880	2880	0
500	20240624	122700	3970770	2880	2880	2880	2880	0
501	20240624	122600	3970770	2880	2880	2880	2880	0
502	20240624	122500	3970770	2880	2880	2880	2880	7
503	20240624	122400	3950610	2880	2880	2880	2880	3
504	20240624	122300	3941970	2880	2880	2880	2880	0
505	20240624	122200	3941970	2880	2880	2880	2880	1
506	20240624	122100	3939090	2820	2820	2820	2820	0
507	20240624	122000	3939090	2820	2820	2820	2820	0
508	20240624	121900	3939090	2820	2820	2820	2820	0
509	20240624	121800	3939090	2820	2820	2820	2820	0
510	20240624	121700	3939090	2820	2820	2820	2820	0
511	20240624	121600	3939090	2820	2820	2820	2820	0
512	20240624	121500	3939090	2820	2820	2820	2820	0
513	20240624	121400	3939090	2820	2820	2820	2820	0
514	20240624	121300	3939090	2820	2820	2820	2820	0
515	20240624	121200	3939090	2820	2820	2820	2820	0
516	20240624	121100	3939090	2820	2820	2820	2820	0
517	20240624	121000	3939090	2820	2820	2820	2820	0
518	20240624	120900	3939090	2820	2820	2820	2820	0
519	20240624	120800	3939090	2820	2820	2820	2820	0
520	20240624	120700	3939090	2820	2820	2820	2820	200
521	20240624	120600	3375090	2880	2880	2880	2880	0
522	20240624	120500	3375090	2880	2880	2880	2880	0
523	20240624	120400	3375090	2880	2880	2880	2880	0
524	20240624	120300	3375090	2880	2880	2880	2880	0
525	20240624	120200	3375090	2880	2880	2880	2880	0
526	20240624	120100	3375090	2880	2880	2880	2880	0
527	20240624	120000	3375090	2880	2880	2880	2880	0
528	20240624	115900	3375090	2880	2880	2880	2880	0
529	20240624	115800	3375090	2880	2880	2880	2880	0
530	20240624	115700	3375090	2880	2880	2880	2880	0
531	20240624	115600	3375090	2880	2880	2880	2880	0
532	20240624	115500	3375090	2880	2880	2880	2880	0
533	20240624	115400	3375090	2880	2880	2880	2880	0
534	20240624	115300	3375090	2880	2880	2880	2880	0
535	20240624	115200	3375090	2880	2880	2880	2880	0
536	20240624	115100	3375090	2880	2880	2880	2880	0
537	20240624	115000	3375090	2880	2880	2880	2880	0
538	20240624	114900	3375090	2880	2880	2880	2880	0
539	20240624	114800	3375090	2880	2880	2880	2880	0
540	20240624	114700	3375090	2880	2880	2880	2880	0
541	20240624	114600	3375090	2880	2880	2880	2880	0
542	20240624	114500	3375090	2880	2880	2880	2880	0
543	20240624	114400	3375090	2880	2880	2880	2880	0
544	20240624	114300	3375090	2880	2880	2880	2880	0
545	20240624	114200	3375090	2880	2880	2880	2880	0
546	20240624	114100	3375090	2880	2880	2880	2880	0
547	20240624	114000	3375090	2880	2880	2880	2880	0
548	20240624	113900	3375090	2880	2880	2880	2880	0
549	20240624	113800	3375090	2880	2880	2880	2880	0
550	20240624	113700	3375090	2880	2880	2880	2880	0
551	20240624	113600	3375090	2880	2880	2880	2880	0
552	20240624	113500	3375090	2880	2880	2880	2880	0
553	20240624	113400	3375090	2880	2880	2880	2880	0
554	20240624	113300	3375090	2880	2880	2880	2880	0
555	20240624	113200	3375090	2880	2880	2880	2880	0
556	20240624	113100	3375090	2880	2880	2880	2880	0
557	20240624	113000	3375090	2880	2880	2880	2880	0
558	20240624	112900	3375090	2880	2880	2880	2880	0
559	20240624	112800	3375090	2880	2880	2880	2880	0
560	20240624	112700	3375090	2880	2880	2880	2880	0
561	20240624	112600	3375090	2880	2880	2880	2880	0
562	20240624	112500	3375090	2880	2880	2880	2880	0
563	20240624	112400	3375090	2880	2880	2880	2880	0
564	20240624	112300	3375090	2880	2880	2880	2880	0
565	20240624	112200	3375090	2880	2880	2880	2880	0
566	20240624	112100	3375090	2880	2880	2880	2880	0
567	20240624	112000	3375090	2880	2880	2880	2880	0
568	20240624	111900	3375090	2880	2880	2880	2880	0
569	20240624	111800	3375090	2880	2890	2890	2880	356
570	20240624	111700	2347810	2890	2890	2890	2890	0
571	20240624	111600	2347810	2890	2890	2890	2890	0
572	20240624	111500	2347810	2890	2890	2890	2890	0
573	20240624	111400	2347810	2890	2890	2890	2890	0
574	20240624	111300	2347810	2890	2890	2890	2890	0
575	20240624	111200	2347810	2890	2890	2890	2890	0
576	20240624	111100	2347810	2890	2890	2890	2890	0
577	20240624	111000	2347810	2890	2890	2890	2890	0
578	20240624	110900	2347810	2890	2890	2890	2890	0
579	20240624	110800	2347810	2890	2890	2890	2890	0
580	20240624	110700	2347810	2890	2890	2890	2890	0
581	20240624	110600	2347810	2890	2890	2890	2890	0
582	20240624	110500	2347810	2890	2890	2890	2890	0
583	20240624	110400	2347810	2890	2890	2890	2890	1
584	20240624	110300	2344920	2895	2895	2895	2895	0
585	20240624	110200	2344920	2895	2895	2895	2895	0
586	20240624	110100	2344920	2895	2895	2895	2895	0
587	20240624	110000	2344920	2895	2895	2895	2895	0
588	20240624	105900	2344920	2895	2895	2895	2895	1
589	20240624	105800	2342025	2900	2900	2900	2900	1
590	20240624	105700	2339125	2905	2905	2905	2905	22
591	20240624	105600	2275215	2905	2905	2905	2905	0
592	20240624	105500	2275215	2905	2905	2905	2905	0
593	20240624	105400	2275215	2905	2905	2905	2905	0
594	20240624	105300	2275215	2905	2905	2905	2905	0
595	20240624	105200	2275215	2905	2905	2905	2905	1
596	20240624	105100	2272310	2815	2815	2815	2815	0
597	20240624	105000	2272310	2815	2815	2815	2815	0
598	20240624	104900	2272310	2815	2815	2815	2815	0
599	20240624	104800	2272310	2815	2815	2815	2815	0
600	20240624	104700	2272310	2815	2815	2815	2815	0
601	20240624	104600	2272310	2815	2815	2815	2815	0
602	20240624	104500	2272310	2815	2815	2815	2815	0
603	20240624	104400	2272310	2815	2815	2815	2815	0
604	20240624	104300	2272310	2815	2815	2815	2815	0
605	20240624	104200	2272310	2815	2815	2815	2815	0
606	20240624	104100	2272310	2815	2820	2820	2815	200
607	20240624	104000	1709180	2820	2820	2820	2820	0
608	20240624	103900	1709180	2820	2820	2820	2820	0
609	20240624	103800	1709180	2820	2820	2820	2820	0
610	20240624	103700	1709180	2820	2820	2820	2820	0
611	20240624	103600	1709180	2820	2820	2820	2820	0
612	20240624	103500	1709180	2820	2820	2820	2820	0
613	20240624	103400	1709180	2820	2820	2820	2820	0
614	20240624	103300	1709180	2820	2820	2820	2820	0
615	20240624	103200	1709180	2820	2820	2820	2820	0
616	20240624	103100	1709180	2820	2820	2820	2820	0
617	20240624	103000	1709180	2820	2855	2855	2820	456
618	20240624	102900	417230	2855	2855	2855	2855	0
619	20240624	102800	417230	2855	2855	2855	2855	0
620	20240624	102700	417230	2855	2855	2855	2855	0
621	20240624	102600	417230	2855	2855	2855	2855	0
622	20240624	102500	417230	2855	2855	2855	2855	0
623	20240624	102400	417230	2855	2855	2855	2855	0
624	20240624	102300	417230	2855	2855	2855	2855	0
625	20240624	102200	417230	2855	2855	2855	2855	0
626	20240624	102100	417230	2855	2855	2855	2855	0
627	20240624	102000	417230	2855	2855	2855	2855	0
628	20240624	101900	417230	2855	2855	2855	2855	50
629	20240624	101800	274480	2920	2920	2920	2920	0
630	20240624	101700	274480	2920	2920	2920	2920	0
631	20240624	101600	274480	2920	2920	2920	2920	0
632	20240624	101500	274480	2920	2920	2920	2920	0
633	20240624	101400	274480	2920	2920	2920	2920	0
634	20240624	101300	274480	2920	2920	2920	2920	0
635	20240624	101200	274480	2920	2920	2920	2920	0
636	20240624	101100	274480	2920	2920	2920	2920	0
637	20240624	101000	274480	2920	2920	2920	2920	0
638	20240624	100900	274480	2920	2920	2920	2920	0
639	20240624	100800	274480	2920	2920	2920	2920	0
640	20240624	100700	274480	2920	2920	2920	2920	0
641	20240624	100600	274480	2920	2920	2920	2920	0
642	20240624	100500	274480	2920	2920	2920	2920	0
643	20240624	100400	274480	2920	2920	2920	2920	0
644	20240624	100300	274480	2920	2920	2920	2920	0
645	20240624	100200	274480	2920	2920	2920	2920	0
646	20240624	100100	274480	2920	2920	2920	2920	10
647	20240624	100000	245280	2920	2920	2920	2920	0
648	20240624	095900	245280	2920	2920	2920	2920	0
649	20240624	095800	245280	2920	2920	2920	2920	0
650	20240624	095700	245280	2920	2920	2920	2920	0
651	20240624	095600	245280	2920	2920	2920	2920	0
652	20240624	095500	245280	2920	2920	2920	2920	0
653	20240624	095400	245280	2920	2920	2920	2920	0
654	20240624	095300	245280	2920	2920	2920	2920	0
655	20240624	095200	245280	2920	2920	2920	2920	0
656	20240624	095100	245280	2920	2920	2920	2920	0
657	20240624	095000	245280	2920	2920	2920	2920	0
658	20240624	094900	245280	2920	2920	2920	2920	0
659	20240624	094800	245280	2920	2920	2920	2920	0
660	20240624	094700	245280	2920	2920	2920	2920	0
661	20240624	094600	245280	2920	2920	2920	2920	0
662	20240624	094500	245280	2920	2920	2920	2920	0
663	20240624	094400	245280	2920	2920	2920	2920	0
664	20240624	094300	245280	2920	2920	2920	2920	0
665	20240624	094200	245280	2920	2920	2920	2920	0
666	20240624	094100	245280	2920	2920	2920	2920	0
667	20240624	094000	245280	2920	2920	2920	2920	0
668	20240624	093900	245280	2920	2920	2920	2920	0
669	20240624	093800	245280	2920	2920	2920	2920	0
670	20240624	093700	245280	2920	2920	2920	2920	0
671	20240624	093600	245280	2920	2920	2920	2920	0
672	20240624	093500	245280	2920	2920	2920	2920	0
673	20240624	093400	245280	2920	2920	2920	2920	0
674	20240624	093300	245280	2920	2920	2920	2920	0
675	20240624	093200	245280	2920	2920	2920	2920	0
676	20240624	093100	245280	2920	2920	2920	2920	0
677	20240624	093000	245280	2920	2920	2920	2920	0
678	20240624	092900	245280	2920	2920	2920	2920	0
679	20240624	092800	245280	2920	2920	2920	2920	0
680	20240624	092700	245280	2920	2920	2920	2920	0
681	20240624	092600	245280	2920	2920	2920	2920	0
682	20240624	092500	245280	2920	2920	2920	2920	0
683	20240624	092400	245280	2920	2920	2920	2920	0
684	20240624	092300	245280	2920	2920	2920	2920	0
685	20240624	092200	245280	2920	2920	2920	2920	62
686	20240624	092100	64240	2920	2920	2920	2920	0
687	20240624	092000	64240	2920	2920	2920	2920	21
688	20240624	091900	2920	2920	2920	2920	2920	0
689	20240624	091800	2920	2920	2920	2920	2920	0
690	20240624	091700	2920	2920	2920	2920	2920	0
691	20240624	091600	2920	2920	2920	2920	2920	1
692	20240624	091500	0	2925	2925	2925	2925	0
693	20240624	091400	0	2925	2925	2925	2925	0
694	20240624	091300	0	2925	2925	2925	2925	0
695	20240624	091200	0	2925	2925	2925	2925	0
696	20240624	091100	0	2925	2925	2925	2925	0
697	20240624	091000	0	2925	2925	2925	2925	0
698	20240624	090900	0	2925	2925	2925	2925	0
699	20240624	090800	0	2925	2925	2925	2925	0
700	20240624	090700	0	2925	2925	2925	2925	0
701	20240624	090600	0	2925	2925	2925	2925	0
702	20240624	090500	0	2925	2925	2925	2925	0
703	20240624	090400	0	2925	2925	2925	2925	0
704	20240624	090300	0	2925	2925	2925	2925	0
705	20240624	090200	0	2925	2925	2925	2925	0
706	20240624	090100	0	2925	2925	2925	2925	0
707	20240624	090000	0	2925	2925	2925	2925	0