KissMeData/267850/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210000	245471230	17040	17040	17040	17040	459
3	20240624	205900	245471230	17040	17040	17040	17040	0
4	20240624	205800	245471230	17040	17040	17040	17040	0
5	20240624	205700	245471230	17040	17040	17040	17040	0
6	20240624	205600	245471230	17040	17040	17040	17040	0
7	20240624	205500	245471230	17040	17040	17040	17040	0
8	20240624	205400	245471230	17040	17040	17040	17040	0
9	20240624	205300	245471230	17040	17040	17040	17040	0
10	20240624	205200	245471230	17040	17040	17040	17040	0
11	20240624	205100	245471230	17040	17040	17040	17040	0
12	20240624	205000	245471230	17040	17040	17040	17040	0
13	20240624	204900	245471230	17040	17040	17040	17040	0
14	20240624	204800	245471230	17040	17040	17040	17040	0
15	20240624	204700	245471230	17040	17040	17040	17040	0
16	20240624	204600	245471230	17040	17040	17040	17040	0
17	20240624	204500	245471230	17040	17040	17040	17040	0
18	20240624	204400	245471230	17040	17040	17040	17040	0
19	20240624	204300	245471230	17040	17040	17040	17040	0
20	20240624	204200	245471230	17040	17040	17040	17040	0
21	20240624	204100	245471230	17040	17040	17040	17040	0
22	20240624	204000	245471230	17040	17040	17040	17040	0
23	20240624	203900	245471230	17040	17040	17040	17040	0
24	20240624	203800	245471230	17040	17040	17040	17040	0
25	20240624	203700	245471230	17040	17040	17040	17040	0
26	20240624	203600	245471230	17040	17040	17040	17040	0
27	20240624	203500	245471230	17040	17040	17040	17040	0
28	20240624	203400	245471230	17040	17040	17040	17040	0
29	20240624	203300	245471230	17040	17040	17040	17040	0
30	20240624	203200	245471230	17040	17040	17040	17040	0
31	20240624	203100	245471230	17040	17040	17040	17040	0
32	20240624	203000	245471230	17040	17040	17040	17040	459
33	20240624	202900	245471230	17040	17040	17040	17040	0
34	20240624	202800	245471230	17040	17040	17040	17040	0
35	20240624	202700	245471230	17040	17040	17040	17040	0
36	20240624	202600	245471230	17040	17040	17040	17040	0
37	20240624	202500	245471230	17040	17040	17040	17040	0
38	20240624	202400	245471230	17040	17040	17040	17040	0
39	20240624	202300	245471230	17040	17040	17040	17040	0
40	20240624	202200	245471230	17040	17040	17040	17040	0
41	20240624	202100	245471230	17040	17040	17040	17040	0
42	20240624	202000	245471230	17040	17040	17040	17040	0
43	20240624	201900	245471230	17040	17040	17040	17040	0
44	20240624	201800	245471230	17040	17040	17040	17040	0
45	20240624	201700	245471230	17040	17040	17040	17040	0
46	20240624	201600	245471230	17040	17040	17040	17040	0
47	20240624	201500	245471230	17040	17040	17040	17040	0
48	20240624	201400	245471230	17040	17040	17040	17040	0
49	20240624	201300	245471230	17040	17040	17040	17040	0
50	20240624	201200	245471230	17040	17040	17040	17040	0
51	20240624	201100	245471230	17040	17040	17040	17040	0
52	20240624	201000	245471230	17040	17040	17040	17040	0
53	20240624	200900	245471230	17040	17040	17040	17040	0
54	20240624	200800	245471230	17040	17040	17040	17040	0
55	20240624	200700	245471230	17040	17040	17040	17040	0
56	20240624	200600	245471230	17040	17040	17040	17040	0
57	20240624	200500	245471230	17040	17040	17040	17040	0
58	20240624	200400	245471230	17040	17040	17040	17040	0
59	20240624	200300	245471230	17040	17040	17040	17040	0
60	20240624	200200	245471230	17040	17040	17040	17040	0
61	20240624	200100	245471230	17040	17040	17040	17040	0
62	20240624	200000	245471230	17040	17040	17040	17040	459
63	20240624	195900	245471230	17040	17040	17040	17040	0
64	20240624	195800	245471230	17040	17040	17040	17040	0
65	20240624	195700	245471230	17040	17040	17040	17040	0
66	20240624	195600	245471230	17040	17040	17040	17040	0
67	20240624	195500	245471230	17040	17040	17040	17040	0
68	20240624	195400	245471230	17040	17040	17040	17040	0
69	20240624	195300	245471230	17040	17040	17040	17040	0
70	20240624	195200	245471230	17040	17040	17040	17040	0
71	20240624	195100	245471230	17040	17040	17040	17040	0
72	20240624	195000	245471230	17040	17040	17040	17040	0
73	20240624	194900	245471230	17040	17040	17040	17040	0
74	20240624	194800	245471230	17040	17040	17040	17040	0
75	20240624	194700	245471230	17040	17040	17040	17040	0
76	20240624	194600	245471230	17040	17040	17040	17040	0
77	20240624	194500	245471230	17040	17040	17040	17040	0
78	20240624	194400	245471230	17040	17040	17040	17040	0
79	20240624	194300	245471230	17040	17040	17040	17040	0
80	20240624	194200	245471230	17040	17040	17040	17040	0
81	20240624	194100	245471230	17040	17040	17040	17040	0
82	20240624	194000	245471230	17040	17040	17040	17040	0
83	20240624	193900	245471230	17040	17040	17040	17040	0
84	20240624	193800	245471230	17040	17040	17040	17040	0
85	20240624	193700	245471230	17040	17040	17040	17040	0
86	20240624	193600	245471230	17040	17040	17040	17040	0
87	20240624	193500	245471230	17040	17040	17040	17040	0
88	20240624	193400	245471230	17040	17040	17040	17040	0
89	20240624	193300	245471230	17040	17040	17040	17040	0
90	20240624	193200	245471230	17040	17040	17040	17040	0
91	20240624	193100	245471230	17040	17040	17040	17040	0
92	20240624	193000	245471230	17040	17040	17040	17040	459
93	20240624	192900	245471230	17040	17040	17040	17040	0
94	20240624	192800	245471230	17040	17040	17040	17040	0
95	20240624	192700	245471230	17040	17040	17040	17040	0
96	20240624	192600	245471230	17040	17040	17040	17040	0
97	20240624	192500	245471230	17040	17040	17040	17040	0
98	20240624	192400	245471230	17040	17040	17040	17040	0
99	20240624	192300	245471230	17040	17040	17040	17040	0
100	20240624	192200	245471230	17040	17040	17040	17040	0
101	20240624	192100	245471230	17040	17040	17040	17040	0
102	20240624	192000	245471230	17040	17040	17040	17040	0
103	20240624	191900	245471230	17040	17040	17040	17040	0
104	20240624	191800	245471230	17040	17040	17040	17040	0
105	20240624	191700	245471230	17040	17040	17040	17040	0
106	20240624	191600	245471230	17040	17040	17040	17040	0
107	20240624	191500	245471230	17040	17040	17040	17040	0
108	20240624	191400	245471230	17040	17040	17040	17040	0
109	20240624	191300	245471230	17040	17040	17040	17040	0
110	20240624	191200	245471230	17040	17040	17040	17040	0
111	20240624	191100	245471230	17040	17040	17040	17040	0
112	20240624	191000	245471230	17040	17040	17040	17040	0
113	20240624	190900	245471230	17040	17040	17040	17040	0
114	20240624	190800	245471230	17040	17040	17040	17040	0
115	20240624	190700	245471230	17040	17040	17040	17040	0
116	20240624	190600	245471230	17040	17040	17040	17040	0
117	20240624	190500	245471230	17040	17040	17040	17040	0
118	20240624	190400	245471230	17040	17040	17040	17040	0
119	20240624	190300	245471230	17040	17040	17040	17040	0
120	20240624	190200	245471230	17040	17040	17040	17040	0
121	20240624	190100	245471230	17040	17040	17040	17040	0
122	20240624	190000	245471230	17040	17040	17040	17040	459
123	20240624	185900	245471230	17040	17040	17040	17040	0
124	20240624	185800	245471230	17040	17040	17040	17040	0
125	20240624	185700	245471230	17040	17040	17040	17040	0
126	20240624	185600	245471230	17040	17040	17040	17040	0
127	20240624	185500	245471230	17040	17040	17040	17040	0
128	20240624	185400	245471230	17040	17040	17040	17040	0
129	20240624	185300	245471230	17040	17040	17040	17040	0
130	20240624	185200	245471230	17040	17040	17040	17040	0
131	20240624	185100	245471230	17040	17040	17040	17040	0
132	20240624	185000	245471230	17040	17040	17040	17040	0
133	20240624	184900	245471230	17040	17040	17040	17040	0
134	20240624	184800	245471230	17040	17040	17040	17040	0
135	20240624	184700	245471230	17040	17040	17040	17040	0
136	20240624	184600	245471230	17040	17040	17040	17040	0
137	20240624	184500	245471230	17040	17040	17040	17040	0
138	20240624	184400	245471230	17040	17040	17040	17040	0
139	20240624	184300	245471230	17040	17040	17040	17040	0
140	20240624	184200	245471230	17040	17040	17040	17040	0
141	20240624	184100	245471230	17040	17040	17040	17040	0
142	20240624	184000	245471230	17040	17040	17040	17040	0
143	20240624	183900	245471230	17040	17040	17040	17040	0
144	20240624	183800	245471230	17040	17040	17040	17040	0
145	20240624	183700	245471230	17040	17040	17040	17040	0
146	20240624	183600	245471230	17040	17040	17040	17040	0
147	20240624	183500	245471230	17040	17040	17040	17040	0
148	20240624	183400	245471230	17040	17040	17040	17040	0
149	20240624	183300	245471230	17040	17040	17040	17040	0
150	20240624	183200	245471230	17040	17040	17040	17040	0
151	20240624	183100	245471230	17040	17040	17040	17040	0
152	20240624	183000	245471230	17040	17040	17040	17040	459
153	20240624	182900	245471230	17040	17040	17040	17040	0
154	20240624	182800	245471230	17040	17040	17040	17040	0
155	20240624	182700	245471230	17040	17040	17040	17040	0
156	20240624	182600	245471230	17040	17040	17040	17040	0
157	20240624	182500	245471230	17040	17040	17040	17040	0
158	20240624	182400	245471230	17040	17040	17040	17040	0
159	20240624	182300	245471230	17040	17040	17040	17040	0
160	20240624	182200	245471230	17040	17040	17040	17040	0
161	20240624	182100	245471230	17040	17040	17040	17040	0
162	20240624	182000	245471230	17040	17040	17040	17040	0
163	20240624	181900	245471230	17040	17040	17040	17040	0
164	20240624	181800	245471230	17040	17040	17040	17040	0
165	20240624	181700	245471230	17040	17040	17040	17040	0
166	20240624	181600	245471230	17040	17040	17040	17040	0
167	20240624	181500	245471230	17040	17040	17040	17040	0
168	20240624	181400	245471230	17040	17040	17040	17040	0
169	20240624	181300	245471230	17040	17040	17040	17040	0
170	20240624	181200	245471230	17040	17040	17040	17040	0
171	20240624	181100	245471230	17040	17040	17040	17040	0
172	20240624	181000	245471230	17040	17040	17040	17040	0
173	20240624	180900	245471230	17040	17040	17040	17040	0
174	20240624	180800	245471230	17040	17040	17040	17040	0
175	20240624	180700	245471230	17040	17040	17040	17040	0
176	20240624	180600	245471230	17040	17040	17040	17040	0
177	20240624	180500	245471230	17040	17040	17040	17040	0
178	20240624	180400	245471230	17040	17040	17040	17040	0
179	20240624	180300	245471230	17040	17040	17040	17040	0
180	20240624	180200	245471230	17040	17040	17040	17040	0
181	20240624	180100	245471230	17040	17040	17040	17040	0
182	20240624	180000	245471230	17040	17040	17040	17040	459
183	20240624	175900	245471230	17040	17040	17040	17040	0
184	20240624	175800	245471230	17040	17040	17040	17040	0
185	20240624	175700	245471230	17040	17040	17040	17040	0
186	20240624	175600	245471230	17040	17040	17040	17040	0
187	20240624	175500	245471230	17040	17040	17040	17040	0
188	20240624	175400	245471230	17040	17040	17040	17040	0
189	20240624	175300	245471230	17040	17040	17040	17040	0
190	20240624	175200	245471230	17040	17040	17040	17040	0
191	20240624	175100	245471230	17040	17040	17040	17040	0
192	20240624	175000	245471230	17040	17040	17040	17040	0
193	20240624	174900	245471230	17040	17040	17040	17040	0
194	20240624	174800	245471230	17040	17040	17040	17040	0
195	20240624	174700	245471230	17040	17040	17040	17040	0
196	20240624	174600	245471230	17040	17040	17040	17040	0
197	20240624	174500	245471230	17040	17040	17040	17040	0
198	20240624	174400	245471230	17040	17040	17040	17040	0
199	20240624	174300	245471230	17040	17040	17040	17040	0
200	20240624	174200	245471230	17040	17040	17040	17040	0
201	20240624	174100	245471230	17040	17040	17040	17040	0
202	20240624	174000	245471230	17040	17040	17040	17040	0
203	20240624	173900	245471230	17040	17040	17040	17040	0
204	20240624	173800	245471230	17040	17040	17040	17040	0
205	20240624	173700	245471230	17040	17040	17040	17040	0
206	20240624	173600	245471230	17040	17040	17040	17040	0
207	20240624	173500	245471230	17040	17040	17040	17040	0
208	20240624	173400	245471230	17040	17040	17040	17040	0
209	20240624	173300	245471230	17040	17040	17040	17040	0
210	20240624	173200	245471230	17040	17040	17040	17040	0
211	20240624	173100	245471230	17040	17040	17040	17040	0
212	20240624	173000	245471230	17040	17040	17040	17040	459
213	20240624	172900	245471230	17040	17040	17040	17040	0
214	20240624	172800	245471230	17040	17040	17040	17040	0
215	20240624	172700	245471230	17040	17040	17040	17040	0
216	20240624	172600	245471230	17040	17040	17040	17040	0
217	20240624	172500	245471230	17040	17040	17040	17040	0
218	20240624	172400	245471230	17040	17040	17040	17040	0
219	20240624	172300	245471230	17040	17040	17040	17040	0
220	20240624	172200	245471230	17040	17040	17040	17040	0
221	20240624	172100	245471230	17040	17040	17040	17040	0
222	20240624	172000	245471230	17040	17040	17040	17040	0
223	20240624	171900	245471230	17040	17040	17040	17040	0
224	20240624	171800	245471230	17040	17040	17040	17040	0
225	20240624	171700	245471230	17040	17040	17040	17040	0
226	20240624	171600	245471230	17040	17040	17040	17040	0
227	20240624	171500	245471230	17040	17040	17040	17040	0
228	20240624	171400	245471230	17040	17040	17040	17040	0
229	20240624	171300	245471230	17040	17040	17040	17040	0
230	20240624	171200	245471230	17040	17040	17040	17040	0
231	20240624	171100	245471230	17040	17040	17040	17040	0
232	20240624	171000	245471230	17040	17040	17040	17040	0
233	20240624	170900	245471230	17040	17040	17040	17040	0
234	20240624	170800	245471230	17040	17040	17040	17040	0
235	20240624	170700	245471230	17040	17040	17040	17040	0
236	20240624	170600	245471230	17040	17040	17040	17040	0
237	20240624	170500	245471230	17040	17040	17040	17040	0
238	20240624	170400	245471230	17040	17040	17040	17040	0
239	20240624	170300	245471230	17040	17040	17040	17040	0
240	20240624	170200	245471230	17040	17040	17040	17040	0
241	20240624	170100	245471230	17040	17040	17040	17040	0
242	20240624	170000	245471230	17040	17040	17040	17040	459
243	20240624	165900	245471230	17040	17040	17040	17040	0
244	20240624	165800	245471230	17040	17040	17040	17040	0
245	20240624	165700	245471230	17040	17040	17040	17040	0
246	20240624	165600	245471230	17040	17040	17040	17040	0
247	20240624	165500	245471230	17040	17040	17040	17040	0
248	20240624	165400	245471230	17040	17040	17040	17040	0
249	20240624	165300	245471230	17040	17040	17040	17040	0
250	20240624	165200	245471230	17040	17040	17040	17040	0
251	20240624	165100	245471230	17040	17040	17040	17040	0
252	20240624	165000	245471230	17040	17040	17040	17040	0
253	20240624	164900	245471230	17040	17040	17040	17040	0
254	20240624	164800	245471230	17040	17040	17040	17040	0
255	20240624	164700	245471230	17040	17040	17040	17040	0
256	20240624	164600	245471230	17040	17040	17040	17040	0
257	20240624	164500	245471230	17040	17040	17040	17040	0
258	20240624	164400	245471230	17040	17040	17040	17040	0
259	20240624	164300	245471230	17040	17040	17040	17040	0
260	20240624	164200	245471230	17040	17040	17040	17040	0
261	20240624	164100	245471230	17040	17040	17040	17040	0
262	20240624	164000	245471230	17040	17040	17040	17040	0
263	20240624	163900	245471230	17040	17040	17040	17040	0
264	20240624	163800	245471230	17040	17040	17040	17040	0
265	20240624	163700	245471230	17040	17040	17040	17040	0
266	20240624	163600	245471230	17040	17040	17040	17040	0
267	20240624	163500	245471230	17040	17040	17040	17040	0
268	20240624	163400	245471230	17040	17040	17040	17040	0
269	20240624	163300	245471230	17040	17040	17040	17040	0
270	20240624	163200	245471230	17040	17040	17040	17040	0
271	20240624	163100	245471230	17040	17040	17040	17040	0
272	20240624	163000	245471230	17040	17040	17040	17040	459
273	20240624	162900	245471230	17040	17040	17040	17040	0
274	20240624	162800	245471230	17040	17040	17040	17040	0
275	20240624	162700	245471230	17040	17040	17040	17040	0
276	20240624	162600	245471230	17040	17040	17040	17040	0
277	20240624	162500	245471230	17040	17040	17040	17040	0
278	20240624	162400	245471230	17040	17040	17040	17040	0
279	20240624	162300	245471230	17040	17040	17040	17040	0
280	20240624	162200	245471230	17040	17040	17040	17040	0
281	20240624	162100	245471230	17040	17040	17040	17040	0
282	20240624	162000	245471230	17040	17040	17040	17040	0
283	20240624	161900	245471230	17040	17040	17040	17040	0
284	20240624	161800	245471230	17040	17040	17040	17040	0
285	20240624	161700	245471230	17040	17040	17040	17040	0
286	20240624	161600	245471230	17040	17040	17040	17040	0
287	20240624	161500	245471230	17040	17040	17040	17040	0
288	20240624	161400	245471230	17040	17040	17040	17040	0
289	20240624	161300	245471230	17040	17040	17040	17040	0
290	20240624	161200	245471230	17040	17040	17040	17040	0
291	20240624	161100	245471230	17040	17040	17040	17040	0
292	20240624	161000	245471230	17040	17040	17040	17040	0
293	20240624	160900	245471230	17040	17040	17040	17040	0
294	20240624	160800	245471230	17040	17040	17040	17040	0
295	20240624	160700	245471230	17040	17040	17040	17040	0
296	20240624	160600	245471230	17040	17040	17040	17040	0
297	20240624	160500	245471230	17040	17040	17040	17040	0
298	20240624	160400	245471230	17040	17040	17040	17040	0
299	20240624	160300	245471230	17040	17040	17040	17040	0
300	20240624	160200	245471230	17040	17040	17040	17040	0
301	20240624	160100	245471230	17040	17040	17040	17040	0
302	20240624	160000	245471230	17040	17040	17040	17040	459
303	20240624	155900	245471230	17040	17040	17040	17040	0
304	20240624	155800	245471230	17040	17040	17040	17040	0
305	20240624	155700	245471230	17040	17040	17040	17040	0
306	20240624	155600	245471230	17040	17040	17040	17040	0
307	20240624	155500	245471230	17040	17040	17040	17040	0
308	20240624	155400	245471230	17040	17040	17040	17040	0
309	20240624	155300	245471230	17040	17040	17040	17040	0
310	20240624	155200	245471230	17040	17040	17040	17040	0
311	20240624	155100	245471230	17040	17040	17040	17040	0
312	20240624	155000	245471230	17040	17040	17040	17040	0
313	20240624	154900	245471230	17040	17040	17040	17040	0
314	20240624	154800	245471230	17040	17040	17040	17040	0
315	20240624	154700	245471230	17040	17040	17040	17040	0
316	20240624	154600	245471230	17040	17040	17040	17040	0
317	20240624	154500	245471230	17040	17040	17040	17040	0
318	20240624	154400	245471230	17040	17040	17040	17040	0
319	20240624	154300	245471230	17040	17040	17040	17040	0
320	20240624	154200	245471230	17040	17040	17040	17040	0
321	20240624	154100	245471230	17040	17040	17040	17040	0
322	20240624	154000	245471230	17040	17040	17040	17040	0
323	20240624	153900	245471230	17040	17040	17040	17040	0
324	20240624	153800	245471230	17040	17040	17040	17040	0
325	20240624	153700	245471230	17040	17040	17040	17040	0
326	20240624	153600	245471230	17040	17040	17040	17040	0
327	20240624	153500	245471230	17040	17040	17040	17040	0
328	20240624	153400	245471230	17040	17040	17040	17040	0
329	20240624	153300	245471230	17040	17040	17040	17040	0
330	20240624	153200	245471230	17040	17040	17040	17040	0
331	20240624	153100	245471230	17040	17040	17040	17040	0
332	20240624	153000	245471230	17040	17040	17040	17040	918
333	20240624	152900	237649870	17040	17040	17040	17040	0
334	20240624	152800	237649870	17040	17040	17040	17040	0
335	20240624	152700	237649870	17040	17040	17040	17040	0
336	20240624	152600	237649870	17040	17040	17040	17040	0
337	20240624	152500	237649870	17040	17040	17040	17040	0
338	20240624	152400	237649870	17040	17040	17040	17040	0
339	20240624	152300	237649870	17040	17040	17040	17040	0
340	20240624	152200	237649870	17040	17040	17040	17040	0
341	20240624	152100	237649870	17040	17040	17040	17040	0
342	20240624	152000	237649870	17040	17040	17040	17040	0
343	20240624	151900	237649870	17040	17040	17040	17030	105
344	20240624	151800	235861460	17040	17040	17040	17040	44
345	20240624	151700	235111700	17040	17040	17040	17040	20
346	20240624	151600	234770900	17050	17050	17050	17050	2
347	20240624	151500	234736800	17040	17040	17040	17040	0
348	20240624	151400	234736800	17040	17040	17040	17040	0
349	20240624	151300	234736800	17040	17040	17040	17040	0
350	20240624	151200	234736800	17040	17040	17040	17040	0
351	20240624	151100	234736800	17040	17040	17040	17040	0
352	20240624	151000	234736800	17040	17030	17040	17030	2
353	20240624	150900	234702730	17040	17040	17040	17040	0
354	20240624	150800	234702730	17040	17030	17040	17030	185
355	20240624	150700	231551980	17030	17030	17030	17030	0
356	20240624	150600	231551980	17030	17030	17030	17030	2
357	20240624	150500	231517920	17020	17020	17020	17020	0
358	20240624	150400	231517920	17020	17020	17020	17020	0
359	20240624	150300	231517920	17020	17020	17020	17020	15
360	20240624	150200	231262620	17030	17030	17030	17030	1
361	20240624	150100	231245590	17030	17030	17030	17030	0
362	20240624	150000	231245590	17030	17030	17030	17030	218
363	20240624	145900	227533050	17020	17020	17020	17020	1
364	20240624	145800	227516030	17020	17020	17020	17020	0
365	20240624	145700	227516030	17020	17020	17020	17020	0
366	20240624	145600	227516030	17020	17020	17020	17020	10
367	20240624	145500	227345830	17020	17020	17020	17020	10
368	20240624	145400	227175630	17020	17020	17020	17020	501
369	20240624	145300	218648610	17030	17030	17030	17030	2
370	20240624	145200	218614550	17030	17030	17030	17030	0
371	20240624	145100	218614550	17030	17030	17030	17030	30
372	20240624	145000	218103650	17030	17030	17030	17030	0
373	20240624	144900	218103650	17030	17030	17030	17030	10
374	20240624	144800	217933350	17030	17030	17030	17030	0
375	20240624	144700	217933350	17030	17030	17030	17030	10
376	20240624	144600	217763050	17030	17030	17030	17030	5
377	20240624	144500	217677900	17030	17030	17030	17030	0
378	20240624	144400	217677900	17030	17030	17030	17030	0
379	20240624	144300	217677900	17030	17030	17030	17030	0
380	20240624	144200	217677900	17030	17030	17030	17030	0
381	20240624	144100	217677900	17030	17030	17030	17030	0
382	20240624	144000	217677900	17030	17030	17030	17030	0
383	20240624	143900	217677900	17030	17030	17030	17030	0
384	20240624	143800	217677900	17030	17020	17030	17020	91
385	20240624	143700	216129070	17010	17010	17010	17010	0
386	20240624	143600	216129070	17010	17010	17010	17010	0
387	20240624	143500	216129070	17010	17010	17010	17010	4
388	20240624	143400	216061030	17000	17000	17000	17000	0
389	20240624	143300	216061030	17000	17000	17000	17000	0
390	20240624	143200	216061030	17000	17000	17000	17000	0
391	20240624	143100	216061030	17000	17000	17000	17000	0
392	20240624	143000	216061030	17000	17000	17000	17000	0
393	20240624	142900	216061030	17000	17000	17000	17000	234
394	20240624	142800	212083030	17000	17000	17000	17000	0
395	20240624	142700	212083030	17000	17000	17000	17000	64
396	20240624	142600	210995030	17000	17010	17010	17000	1067
397	20240624	142500	192848700	17020	17020	17020	17020	23
398	20240624	142400	192457240	17020	17030	17030	17020	26
399	20240624	142300	192014660	17020	17020	17020	17020	8
400	20240624	142200	191878500	17020	17030	17030	17020	1066
401	20240624	142100	173732520	17030	17030	17030	17030	0
402	20240624	142000	173732520	17030	17030	17030	17030	6
403	20240624	141900	173630340	17030	17030	17030	17030	10
404	20240624	141800	173460040	17040	17040	17040	17040	0
405	20240624	141700	173460040	17040	17040	17040	17040	0
406	20240624	141600	173460040	17040	17040	17040	17040	1
407	20240624	141500	173443000	17030	17030	17030	17030	0
408	20240624	141400	173443000	17030	17030	17030	17030	0
409	20240624	141300	173443000	17030	17030	17030	17030	0
410	20240624	141200	173443000	17030	17030	17030	17030	0
411	20240624	141100	173443000	17030	17030	17030	17030	0
412	20240624	141000	173443000	17030	17030	17030	17030	0
413	20240624	140900	173443000	17030	17030	17030	17030	0
414	20240624	140800	173443000	17030	17030	17030	17030	0
415	20240624	140700	173443000	17030	17030	17030	17030	41
416	20240624	140600	172744770	17030	17030	17030	17030	20
417	20240624	140500	172404170	17030	17030	17030	17030	0
418	20240624	140400	172404170	17030	17030	17030	17030	153
419	20240624	140300	169798580	17070	17070	17070	17070	1
420	20240624	140200	169781510	17070	17070	17070	17070	0
421	20240624	140100	169781510	17070	17070	17070	17070	5
422	20240624	140000	169696160	17070	17070	17070	17070	0
423	20240624	135900	169696160	17070	17070	17070	17070	0
424	20240624	135800	169696160	17070	17070	17070	17070	0
425	20240624	135700	169696160	17070	17070	17070	17070	1
426	20240624	135600	169679090	17030	17040	17040	17030	78
427	20240624	135500	168350730	17040	17040	17040	17040	0
428	20240624	135400	168350730	17040	17040	17040	17040	0
429	20240624	135300	168350730	17040	17040	17040	17040	0
430	20240624	135200	168350730	17040	17040	17040	17040	0
431	20240624	135100	168350730	17040	17040	17040	17040	5
432	20240624	135000	168265530	17030	17030	17030	17030	0
433	20240624	134900	168265530	17030	17030	17030	17030	0
434	20240624	134800	168265530	17030	17030	17030	17030	0
435	20240624	134700	168265530	17030	17030	17030	17030	0
436	20240624	134600	168265530	17030	17030	17030	17030	0
437	20240624	134500	168265530	17030	17030	17030	17030	0
438	20240624	134400	168265530	17030	17030	17030	17030	0
439	20240624	134300	168265530	17030	17030	17030	17030	20
440	20240624	134200	167924930	17030	17030	17030	17030	0
441	20240624	134100	167924930	17030	17030	17030	17030	0
442	20240624	134000	167924930	17030	17030	17030	17030	0
443	20240624	133900	167924930	17030	17030	17030	17030	0
444	20240624	133800	167924930	17030	17030	17030	17030	0
445	20240624	133700	167924930	17030	17030	17030	17030	0
446	20240624	133600	167924930	17030	17030	17030	17030	0
447	20240624	133500	167924930	17030	17030	17030	17030	0
448	20240624	133400	167924930	17030	17030	17030	17030	0
449	20240624	133300	167924930	17030	17030	17030	17030	0
450	20240624	133200	167924930	17030	17030	17030	17030	0
451	20240624	133100	167924930	17030	17030	17030	17030	0
452	20240624	133000	167924930	17030	17030	17030	17030	0
453	20240624	132900	167924930	17030	17030	17030	17030	0
454	20240624	132800	167924930	17030	17030	17030	17030	0
455	20240624	132700	167924930	17030	17030	17030	17030	0
456	20240624	132600	167924930	17030	17030	17030	17030	0
457	20240624	132500	167924930	17030	17030	17030	17030	0
458	20240624	132400	167924930	17030	17030	17030	17030	1
459	20240624	132300	167907900	17030	17040	17040	17030	213
460	20240624	132200	164280480	17030	17030	17030	17030	0
461	20240624	132100	164280480	17030	17030	17030	17030	0
462	20240624	132000	164280480	17030	17030	17030	17030	0
463	20240624	131900	164280480	17030	17030	17030	17030	0
464	20240624	131800	164280480	17030	17030	17030	17030	0
465	20240624	131700	164280480	17030	17030	17030	17030	0
466	20240624	131600	164280480	17030	17030	17030	17030	0
467	20240624	131500	164280480	17030	17030	17030	17030	103
468	20240624	131400	162526390	17030	17030	17030	17030	0
469	20240624	131300	162526390	17030	17040	17040	17030	5
470	20240624	131200	162441220	17040	17040	17040	17040	2
471	20240624	131100	162407140	17040	17040	17040	17040	2
472	20240624	131000	162373060	17030	17030	17030	17030	0
473	20240624	130900	162373060	17030	17030	17030	17030	0
474	20240624	130800	162373060	17030	17030	17030	17030	500
475	20240624	130700	153858060	17030	17030	17030	17030	0
476	20240624	130600	153858060	17030	17030	17030	17030	0
477	20240624	130500	153858060	17030	17030	17030	17030	0
478	20240624	130400	153858060	17030	17030	17030	17030	0
479	20240624	130300	153858060	17030	17060	17070	17030	25
480	20240624	130200	153432170	17030	17030	17030	17030	0
481	20240624	130100	153432170	17030	17030	17030	17030	0
482	20240624	130000	153432170	17030	17030	17030	17030	0
483	20240624	125900	153432170	17030	17030	17030	17030	0
484	20240624	125800	153432170	17030	17030	17030	17030	0
485	20240624	125700	153432170	17030	17030	17030	17030	50
486	20240624	125600	152580670	17030	17030	17030	17030	0
487	20240624	125500	152580670	17030	17030	17030	17030	61
488	20240624	125400	151541840	17030	17030	17030	17030	0
489	20240624	125300	151541840	17030	17030	17030	17030	0
490	20240624	125200	151541840	17030	17030	17030	17030	2
491	20240624	125100	151507780	17040	17040	17040	17040	0
492	20240624	125000	151507780	17040	17040	17040	17040	0
493	20240624	124900	151507780	17040	17040	17040	17040	0
494	20240624	124800	151507780	17040	17040	17040	17040	0
495	20240624	124700	151507780	17040	17040	17040	17040	0
496	20240624	124600	151507780	17040	17040	17040	17040	0
497	20240624	124500	151507780	17040	17040	17040	17040	5
498	20240624	124400	151422580	17100	17100	17100	17100	0
499	20240624	124300	151422580	17100	17100	17100	17100	0
500	20240624	124200	151422580	17100	17100	17100	17100	0
501	20240624	124100	151422580	17100	17100	17100	17100	0
502	20240624	124000	151422580	17100	17100	17100	17100	0
503	20240624	123900	151422580	17100	17100	17100	17100	0
504	20240624	123800	151422580	17100	17100	17100	17100	1
505	20240624	123700	151405480	17100	17100	17100	17100	0
506	20240624	123600	151405480	17100	17100	17100	17100	1
507	20240624	123500	151388380	17030	17030	17030	17030	0
508	20240624	123400	151388380	17030	17030	17030	17030	0
509	20240624	123300	151388380	17030	17030	17030	17030	116
510	20240624	123200	149412900	17030	17040	17040	17030	306
511	20240624	123100	144201550	17030	17030	17030	17030	0
512	20240624	123000	144201550	17030	17030	17030	17030	0
513	20240624	122900	144201550	17030	17030	17030	17030	0
514	20240624	122800	144201550	17030	17030	17030	17030	0
515	20240624	122700	144201550	17030	17030	17030	17030	0
516	20240624	122600	144201550	17030	17030	17030	17030	0
517	20240624	122500	144201550	17030	17030	17030	17030	0
518	20240624	122400	144201550	17030	17030	17030	17030	0
519	20240624	122300	144201550	17030	17030	17030	17030	0
520	20240624	122200	144201550	17030	17030	17030	17030	0
521	20240624	122100	144201550	17030	17030	17030	17030	0
522	20240624	122000	144201550	17030	17030	17030	17030	0
523	20240624	121900	144201550	17030	17030	17030	17030	0
524	20240624	121800	144201550	17030	17030	17030	17030	0
525	20240624	121700	144201550	17030	17030	17030	17030	0
526	20240624	121600	144201550	17030	17030	17030	17030	0
527	20240624	121500	144201550	17030	17030	17030	17030	13
528	20240624	121400	143980160	17030	17030	17030	17030	0
529	20240624	121300	143980160	17030	17030	17030	17030	0
530	20240624	121200	143980160	17030	17030	17030	17030	0
531	20240624	121100	143980160	17030	17030	17030	17030	0
532	20240624	121000	143980160	17030	17030	17030	17030	0
533	20240624	120900	143980160	17030	17030	17030	17030	0
534	20240624	120800	143980160	17030	17030	17030	17030	0
535	20240624	120700	143980160	17030	17030	17030	17030	0
536	20240624	120600	143980160	17030	17030	17030	17030	0
537	20240624	120500	143980160	17030	17030	17030	17030	20
538	20240624	120400	143639560	17030	17060	17060	17030	1072
539	20240624	120300	125370570	17060	17060	17060	17060	0
540	20240624	120200	125370570	17060	17060	17060	17060	50
541	20240624	120100	124517570	17060	17060	17060	17060	0
542	20240624	120000	124517570	17060	17060	17060	17060	0
543	20240624	115900	124517570	17060	17060	17060	17060	0
544	20240624	115800	124517570	17060	17060	17060	17060	0
545	20240624	115700	124517570	17060	17060	17060	17060	0
546	20240624	115600	124517570	17060	17060	17060	17060	0
547	20240624	115500	124517570	17060	17060	17060	17060	0
548	20240624	115400	124517570	17060	17060	17060	17060	0
549	20240624	115300	124517570	17060	17060	17060	17060	34
550	20240624	115200	123937530	17070	17070	17070	17070	32
551	20240624	115100	123391290	17070	17070	17070	17070	0
552	20240624	115000	123391290	17070	17070	17070	17070	0
553	20240624	114900	123391290	17070	17070	17070	17070	0
554	20240624	114800	123391290	17070	17070	17070	17070	0
555	20240624	114700	123391290	17070	17070	17070	17070	42
556	20240624	114600	122674350	17070	17070	17070	17070	0
557	20240624	114500	122674350	17070	17070	17070	17070	0
558	20240624	114400	122674350	17070	17070	17070	17070	28
559	20240624	114300	122196390	17070	17070	17070	17070	61
560	20240624	114200	121155120	17110	17110	17110	17110	0
561	20240624	114100	121155120	17110	17110	17110	17110	0
562	20240624	114000	121155120	17110	17110	17110	17110	0
563	20240624	113900	121155120	17110	17110	17110	17110	1
564	20240624	113800	121138010	17070	17070	17070	17070	0
565	20240624	113700	121138010	17070	17070	17070	17070	0
566	20240624	113600	121138010	17070	17070	17070	17070	0
567	20240624	113500	121138010	17070	17070	17070	17070	77
568	20240624	113400	119823620	17060	17060	17060	17060	0
569	20240624	113300	119823620	17060	17060	17060	17060	0
570	20240624	113200	119823620	17060	17060	17060	17060	2
571	20240624	113100	119789500	17050	17050	17050	17050	0
572	20240624	113000	119789500	17050	17050	17050	17050	0
573	20240624	112900	119789500	17050	17050	17050	17050	60
574	20240624	112800	118766500	17050	17050	17050	17050	0
575	20240624	112700	118766500	17050	17050	17050	17050	0
576	20240624	112600	118766500	17050	17050	17050	17050	0
577	20240624	112500	118766500	17050	17050	17050	17050	69
578	20240624	112400	117590050	17050	17050	17050	17050	0
579	20240624	112300	117590050	17050	17050	17050	17050	0
580	20240624	112200	117590050	17050	17050	17050	17050	270
581	20240624	112100	112986550	17050	17050	17050	17050	12
582	20240624	112000	112781950	17050	17060	17060	17050	54
583	20240624	111900	111861240	17060	17060	17060	17060	0
584	20240624	111800	111861240	17060	17060	17060	17060	1
585	20240624	111700	111844180	17050	17050	17050	17050	0
586	20240624	111600	111844180	17050	17050	17050	17050	0
587	20240624	111500	111844180	17050	17050	17050	17050	1
588	20240624	111400	111827130	17050	17050	17050	17050	0
589	20240624	111300	111827130	17050	17050	17050	17050	326
590	20240624	111200	106268830	17050	17050	17050	17050	0
591	20240624	111100	106268830	17050	17070	17070	17050	150
592	20240624	111000	103711300	17050	17050	17050	17050	0
593	20240624	110900	103711300	17050	17050	17050	17050	0
594	20240624	110800	103711300	17050	17050	17050	17050	0
595	20240624	110700	103711300	17050	17050	17050	17050	0
596	20240624	110600	103711300	17050	17050	17050	17050	0
597	20240624	110500	103711300	17050	17050	17050	17050	0
598	20240624	110400	103711300	17050	17050	17050	17050	0
599	20240624	110300	103711300	17050	17060	17060	17050	90
600	20240624	110200	102176330	17060	17060	17060	17060	0
601	20240624	110100	102176330	17060	17060	17060	17060	0
602	20240624	110000	102176330	17060	17060	17060	17060	0
603	20240624	105900	102176330	17060	17060	17060	17060	3
604	20240624	105800	102125150	17060	17060	17060	17060	0
605	20240624	105700	102125150	17060	17060	17060	17060	0
606	20240624	105600	102125150	17060	17060	17060	17060	435
607	20240624	105500	94704050	17060	17060	17060	17060	0
608	20240624	105400	94704050	17060	17060	17060	17060	0
609	20240624	105300	94704050	17060	17060	17060	17060	0
610	20240624	105200	94704050	17060	17060	17060	17060	0
611	20240624	105100	94704050	17060	17060	17060	17060	0
612	20240624	105000	94704050	17060	17060	17060	17060	5
613	20240624	104900	94618750	17060	17060	17060	17060	0
614	20240624	104800	94618750	17060	17060	17060	17060	45
615	20240624	104700	93851050	17060	17060	17060	17060	2
616	20240624	104600	93816930	17060	17060	17060	17060	0
617	20240624	104500	93816930	17060	17060	17060	17060	1
618	20240624	104400	93799870	17070	17070	17070	17060	383
619	20240624	104300	87262490	17070	17070	17070	17070	0
620	20240624	104200	87262490	17070	17070	17070	17070	0
621	20240624	104100	87262490	17070	17070	17070	17070	0
622	20240624	104000	87262490	17070	17070	17070	17070	0
623	20240624	103900	87262490	17070	17080	17080	17070	70
624	20240624	103800	86067560	17070	17070	17070	17070	0
625	20240624	103700	86067560	17070	17070	17070	17070	0
626	20240624	103600	86067560	17070	17070	17070	17070	66
627	20240624	103500	84940940	17070	17070	17070	17070	0
628	20240624	103400	84940940	17070	17070	17070	17070	100
629	20240624	103300	83233940	17070	17070	17070	17070	0
630	20240624	103200	83233940	17070	17070	17070	17070	0
631	20240624	103100	83233940	17070	17070	17070	17070	0
632	20240624	103000	83233940	17070	17110	17110	17070	653
633	20240624	102900	72074540	17100	17100	17100	17100	6
634	20240624	102800	71971940	17220	17220	17220	17220	0
635	20240624	102700	71971940	17220	17220	17220	17220	2
636	20240624	102600	71937500	17220	17220	17220	17220	0
637	20240624	102500	71937500	17220	17220	17220	17220	0
638	20240624	102400	71937500	17220	17220	17220	17220	0
639	20240624	102300	71937500	17220	17220	17220	17220	50
640	20240624	102200	71076500	17220	17220	17220	17220	0
641	20240624	102100	71076500	17220	17220	17220	17220	0
642	20240624	102000	71076500	17220	17220	17220	17220	0
643	20240624	101900	71076500	17220	17220	17220	17220	1
644	20240624	101800	71059280	17090	17090	17090	17090	0
645	20240624	101700	71059280	17090	17090	17090	17090	0
646	20240624	101600	71059280	17090	17090	17090	17090	0
647	20240624	101500	71059280	17090	17200	17200	17090	302
648	20240624	101400	65890330	17200	17200	17200	17200	0
649	20240624	101300	65890330	17200	17200	17200	17200	0
650	20240624	101200	65890330	17200	17200	17200	17200	0
651	20240624	101100	65890330	17200	17210	17210	17200	220
652	20240624	101000	62104210	17220	17220	17220	17220	10
653	20240624	100900	61932010	17220	17220	17220	17220	140
654	20240624	100800	59521210	17220	17220	17220	17220	5
655	20240624	100700	59435110	17210	17210	17210	17210	0
656	20240624	100600	59435110	17210	17210	17210	17210	0
657	20240624	100500	59435110	17210	17210	17210	17210	6
658	20240624	100400	59331850	17210	17210	17210	17210	0
659	20240624	100300	59331850	17210	17210	17210	17210	0
660	20240624	100200	59331850	17210	17210	17210	17210	0
661	20240624	100100	59331850	17210	17210	17210	17210	0
662	20240624	100000	59331850	17210	17210	17210	17210	1
663	20240624	095900	59314640	17150	17150	17150	17150	0
664	20240624	095800	59314640	17150	17150	17150	17150	0
665	20240624	095700	59314640	17150	17150	17150	17150	7
666	20240624	095600	59194590	17150	17150	17150	17150	105
667	20240624	095500	57393840	17220	17220	17220	17220	0
668	20240624	095400	57393840	17220	17220	17220	17220	0
669	20240624	095300	57393840	17220	17220	17220	17220	0
670	20240624	095200	57393840	17220	17220	17220	17220	0
671	20240624	095100	57393840	17220	17220	17220	17220	99
672	20240624	095000	55689060	17220	17220	17220	17220	91
673	20240624	094900	54122040	17200	17200	17200	17200	0
674	20240624	094800	54122040	17200	17170	17200	17170	138
675	20240624	094700	51750030	17150	17150	17150	17150	0
676	20240624	094600	51750030	17150	17150	17150	17150	1
677	20240624	094500	51732880	17150	17150	17150	17150	0
678	20240624	094400	51732880	17150	17150	17150	17150	35
679	20240624	094300	51132630	17150	17150	17150	17150	0
680	20240624	094200	51132630	17150	17150	17150	17150	0
681	20240624	094100	51132630	17150	17150	17150	17150	0
682	20240624	094000	51132630	17150	17150	17150	17150	0
683	20240624	093900	51132630	17150	17150	17150	17150	0
684	20240624	093800	51132630	17150	17150	17150	17150	0
685	20240624	093700	51132630	17150	17150	17150	17150	0
686	20240624	093600	51132630	17150	17150	17150	17150	0
687	20240624	093500	51132630	17150	17100	17150	17100	504
688	20240624	093400	42501530	17050	17050	17050	17050	0
689	20240624	093300	42501530	17050	17050	17050	17050	0
690	20240624	093200	42501530	17050	17100	17100	17050	1324
691	20240624	093100	19897890	17100	17120	17120	17100	100
692	20240624	093000	18187370	17120	17120	17120	17120	0
693	20240624	092900	18187370	17120	17120	17120	17120	54
694	20240624	092800	17262890	17160	17160	17160	17160	0
695	20240624	092700	17262890	17160	17160	17160	17160	0
696	20240624	092600	17262890	17160	17160	17160	17160	0
697	20240624	092500	17262890	17160	17160	17160	17160	0
698	20240624	092400	17262890	17160	17160	17160	17160	10
699	20240624	092300	17091290	17150	17150	17150	17150	0
700	20240624	092200	17091290	17150	17150	17150	17150	74
701	20240624	092100	15822190	17120	17100	17120	17100	76
702	20240624	092000	14522070	17100	17100	17100	17100	9
703	20240624	091900	14368170	17080	17080	17080	17080	0
704	20240624	091800	14368170	17080	17080	17080	17080	136
705	20240624	091700	12045290	17170	17170	17170	17170	0
706	20240624	091600	12045290	17170	17170	17170	17170	2
707	20240624	091500	12010950	17170	17170	17170	17170	1
708	20240624	091400	11993780	17170	17170	17170	17170	0
709	20240624	091300	11993780	17170	17170	17170	17170	0
710	20240624	091200	11993780	17170	17170	17170	17170	0
711	20240624	091100	11993780	17170	17170	17170	17170	0
712	20240624	091000	11993780	17170	17170	17170	17170	5
713	20240624	090900	11907930	17170	17170	17170	17170	15
714	20240624	090800	11650380	17060	17060	17060	17060	261
715	20240624	090700	7197720	17060	17160	17160	17060	5
716	20240624	090600	7112020	17160	17160	17160	17160	14
717	20240624	090500	6871780	17170	17170	17170	17160	19
718	20240624	090400	6545640	17160	17160	17160	17050	70
719	20240624	090300	5347830	17160	17190	17200	17160	209
720	20240624	090200	1755210	17190	17190	17190	17190	4
721	20240624	090100	1686450	17200	17200	17200	17200	13
722	20240624	090000	1462850	17210	17210	17210	17210	85