KissMeData/279600/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210300	219350010	12600	12600	12600	12600	271
3	20240624	210200	219350010	12600	12600	12600	12600	0
4	20240624	210100	219350010	12600	12600	12600	12600	0
5	20240624	210000	219350010	12600	12600	12600	12600	0
6	20240624	205900	219350010	12600	12600	12600	12600	0
7	20240624	205800	219350010	12600	12600	12600	12600	0
8	20240624	205700	219350010	12600	12600	12600	12600	0
9	20240624	205600	219350010	12600	12600	12600	12600	0
10	20240624	205500	219350010	12600	12600	12600	12600	0
11	20240624	205400	219350010	12600	12600	12600	12600	0
12	20240624	205300	219350010	12600	12600	12600	12600	0
13	20240624	205200	219350010	12600	12600	12600	12600	0
14	20240624	205100	219350010	12600	12600	12600	12600	0
15	20240624	205000	219350010	12600	12600	12600	12600	0
16	20240624	204900	219350010	12600	12600	12600	12600	0
17	20240624	204800	219350010	12600	12600	12600	12600	0
18	20240624	204700	219350010	12600	12600	12600	12600	0
19	20240624	204600	219350010	12600	12600	12600	12600	0
20	20240624	204500	219350010	12600	12600	12600	12600	0
21	20240624	204400	219350010	12600	12600	12600	12600	0
22	20240624	204300	219350010	12600	12600	12600	12600	0
23	20240624	204200	219350010	12600	12600	12600	12600	0
24	20240624	204100	219350010	12600	12600	12600	12600	0
25	20240624	204000	219350010	12600	12600	12600	12600	0
26	20240624	203900	219350010	12600	12600	12600	12600	0
27	20240624	203800	219350010	12600	12600	12600	12600	0
28	20240624	203700	219350010	12600	12600	12600	12600	0
29	20240624	203600	219350010	12600	12600	12600	12600	0
30	20240624	203500	219350010	12600	12600	12600	12600	0
31	20240624	203400	219350010	12600	12600	12600	12600	0
32	20240624	203300	219350010	12600	12600	12600	12600	271
33	20240624	203200	219350010	12600	12600	12600	12600	0
34	20240624	203100	219350010	12600	12600	12600	12600	0
35	20240624	203000	219350010	12600	12600	12600	12600	0
36	20240624	202900	219350010	12600	12600	12600	12600	0
37	20240624	202800	219350010	12600	12600	12600	12600	0
38	20240624	202700	219350010	12600	12600	12600	12600	0
39	20240624	202600	219350010	12600	12600	12600	12600	0
40	20240624	202500	219350010	12600	12600	12600	12600	0
41	20240624	202400	219350010	12600	12600	12600	12600	0
42	20240624	202300	219350010	12600	12600	12600	12600	0
43	20240624	202200	219350010	12600	12600	12600	12600	0
44	20240624	202100	219350010	12600	12600	12600	12600	0
45	20240624	202000	219350010	12600	12600	12600	12600	0
46	20240624	201900	219350010	12600	12600	12600	12600	0
47	20240624	201800	219350010	12600	12600	12600	12600	0
48	20240624	201700	219350010	12600	12600	12600	12600	0
49	20240624	201600	219350010	12600	12600	12600	12600	0
50	20240624	201500	219350010	12600	12600	12600	12600	0
51	20240624	201400	219350010	12600	12600	12600	12600	0
52	20240624	201300	219350010	12600	12600	12600	12600	0
53	20240624	201200	219350010	12600	12600	12600	12600	0
54	20240624	201100	219350010	12600	12600	12600	12600	0
55	20240624	201000	219350010	12600	12600	12600	12600	0
56	20240624	200900	219350010	12600	12600	12600	12600	0
57	20240624	200800	219350010	12600	12600	12600	12600	0
58	20240624	200700	219350010	12600	12600	12600	12600	0
59	20240624	200600	219350010	12600	12600	12600	12600	0
60	20240624	200500	219350010	12600	12600	12600	12600	0
61	20240624	200400	219350010	12600	12600	12600	12600	0
62	20240624	200300	219350010	12600	12600	12600	12600	271
63	20240624	200200	219350010	12600	12600	12600	12600	0
64	20240624	200100	219350010	12600	12600	12600	12600	0
65	20240624	200000	219350010	12600	12600	12600	12600	0
66	20240624	195900	219350010	12600	12600	12600	12600	0
67	20240624	195800	219350010	12600	12600	12600	12600	0
68	20240624	195700	219350010	12600	12600	12600	12600	0
69	20240624	195600	219350010	12600	12600	12600	12600	0
70	20240624	195500	219350010	12600	12600	12600	12600	0
71	20240624	195400	219350010	12600	12600	12600	12600	0
72	20240624	195300	219350010	12600	12600	12600	12600	0
73	20240624	195200	219350010	12600	12600	12600	12600	0
74	20240624	195100	219350010	12600	12600	12600	12600	0
75	20240624	195000	219350010	12600	12600	12600	12600	0
76	20240624	194900	219350010	12600	12600	12600	12600	0
77	20240624	194800	219350010	12600	12600	12600	12600	0
78	20240624	194700	219350010	12600	12600	12600	12600	0
79	20240624	194600	219350010	12600	12600	12600	12600	0
80	20240624	194500	219350010	12600	12600	12600	12600	0
81	20240624	194400	219350010	12600	12600	12600	12600	0
82	20240624	194300	219350010	12600	12600	12600	12600	0
83	20240624	194200	219350010	12600	12600	12600	12600	0
84	20240624	194100	219350010	12600	12600	12600	12600	0
85	20240624	194000	219350010	12600	12600	12600	12600	0
86	20240624	193900	219350010	12600	12600	12600	12600	0
87	20240624	193800	219350010	12600	12600	12600	12600	0
88	20240624	193700	219350010	12600	12600	12600	12600	0
89	20240624	193600	219350010	12600	12600	12600	12600	0
90	20240624	193500	219350010	12600	12600	12600	12600	0
91	20240624	193400	219350010	12600	12600	12600	12600	0
92	20240624	193300	219350010	12600	12600	12600	12600	271
93	20240624	193200	219350010	12600	12600	12600	12600	0
94	20240624	193100	219350010	12600	12600	12600	12600	0
95	20240624	193000	219350010	12600	12600	12600	12600	0
96	20240624	192900	219350010	12600	12600	12600	12600	0
97	20240624	192800	219350010	12600	12600	12600	12600	0
98	20240624	192700	219350010	12600	12600	12600	12600	0
99	20240624	192600	219350010	12600	12600	12600	12600	0
100	20240624	192500	219350010	12600	12600	12600	12600	0
101	20240624	192400	219350010	12600	12600	12600	12600	0
102	20240624	192300	219350010	12600	12600	12600	12600	0
103	20240624	192200	219350010	12600	12600	12600	12600	0
104	20240624	192100	219350010	12600	12600	12600	12600	0
105	20240624	192000	219350010	12600	12600	12600	12600	0
106	20240624	191900	219350010	12600	12600	12600	12600	0
107	20240624	191800	219350010	12600	12600	12600	12600	0
108	20240624	191700	219350010	12600	12600	12600	12600	0
109	20240624	191600	219350010	12600	12600	12600	12600	0
110	20240624	191500	219350010	12600	12600	12600	12600	0
111	20240624	191400	219350010	12600	12600	12600	12600	0
112	20240624	191300	219350010	12600	12600	12600	12600	0
113	20240624	191200	219350010	12600	12600	12600	12600	0
114	20240624	191100	219350010	12600	12600	12600	12600	0
115	20240624	191000	219350010	12600	12600	12600	12600	0
116	20240624	190900	219350010	12600	12600	12600	12600	0
117	20240624	190800	219350010	12600	12600	12600	12600	0
118	20240624	190700	219350010	12600	12600	12600	12600	0
119	20240624	190600	219350010	12600	12600	12600	12600	0
120	20240624	190500	219350010	12600	12600	12600	12600	0
121	20240624	190400	219350010	12600	12600	12600	12600	0
122	20240624	190300	219350010	12600	12600	12600	12600	271
123	20240624	190200	219350010	12600	12600	12600	12600	0
124	20240624	190100	219350010	12600	12600	12600	12600	0
125	20240624	190000	219350010	12600	12600	12600	12600	0
126	20240624	185900	219350010	12600	12600	12600	12600	0
127	20240624	185800	219350010	12600	12600	12600	12600	0
128	20240624	185700	219350010	12600	12600	12600	12600	0
129	20240624	185600	219350010	12600	12600	12600	12600	0
130	20240624	185500	219350010	12600	12600	12600	12600	0
131	20240624	185400	219350010	12600	12600	12600	12600	0
132	20240624	185300	219350010	12600	12600	12600	12600	0
133	20240624	185200	219350010	12600	12600	12600	12600	0
134	20240624	185100	219350010	12600	12600	12600	12600	0
135	20240624	185000	219350010	12600	12600	12600	12600	0
136	20240624	184900	219350010	12600	12600	12600	12600	0
137	20240624	184800	219350010	12600	12600	12600	12600	0
138	20240624	184700	219350010	12600	12600	12600	12600	0
139	20240624	184600	219350010	12600	12600	12600	12600	0
140	20240624	184500	219350010	12600	12600	12600	12600	0
141	20240624	184400	219350010	12600	12600	12600	12600	0
142	20240624	184300	219350010	12600	12600	12600	12600	0
143	20240624	184200	219350010	12600	12600	12600	12600	0
144	20240624	184100	219350010	12600	12600	12600	12600	0
145	20240624	184000	219350010	12600	12600	12600	12600	0
146	20240624	183900	219350010	12600	12600	12600	12600	0
147	20240624	183800	219350010	12600	12600	12600	12600	0
148	20240624	183700	219350010	12600	12600	12600	12600	0
149	20240624	183600	219350010	12600	12600	12600	12600	0
150	20240624	183500	219350010	12600	12600	12600	12600	0
151	20240624	183400	219350010	12600	12600	12600	12600	0
152	20240624	183300	219350010	12600	12600	12600	12600	271
153	20240624	183200	219350010	12600	12600	12600	12600	0
154	20240624	183100	219350010	12600	12600	12600	12600	0
155	20240624	183000	219350010	12600	12600	12600	12600	0
156	20240624	182900	219350010	12600	12600	12600	12600	0
157	20240624	182800	219350010	12600	12600	12600	12600	0
158	20240624	182700	219350010	12600	12600	12600	12600	0
159	20240624	182600	219350010	12600	12600	12600	12600	0
160	20240624	182500	219350010	12600	12600	12600	12600	0
161	20240624	182400	219350010	12600	12600	12600	12600	0
162	20240624	182300	219350010	12600	12600	12600	12600	0
163	20240624	182200	219350010	12600	12600	12600	12600	0
164	20240624	182100	219350010	12600	12600	12600	12600	0
165	20240624	182000	219350010	12600	12600	12600	12600	0
166	20240624	181900	219350010	12600	12600	12600	12600	0
167	20240624	181800	219350010	12600	12600	12600	12600	0
168	20240624	181700	219350010	12600	12600	12600	12600	0
169	20240624	181600	219350010	12600	12600	12600	12600	0
170	20240624	181500	219350010	12600	12600	12600	12600	0
171	20240624	181400	219350010	12600	12600	12600	12600	0
172	20240624	181300	219350010	12600	12600	12600	12600	0
173	20240624	181200	219350010	12600	12600	12600	12600	0
174	20240624	181100	219350010	12600	12600	12600	12600	0
175	20240624	181000	219350010	12600	12600	12600	12600	0
176	20240624	180900	219350010	12600	12600	12600	12600	0
177	20240624	180800	219350010	12600	12600	12600	12600	0
178	20240624	180700	219350010	12600	12600	12600	12600	0
179	20240624	180600	219350010	12600	12600	12600	12600	0
180	20240624	180500	219350010	12600	12600	12600	12600	0
181	20240624	180400	219350010	12600	12600	12600	12600	0
182	20240624	180300	219350010	12600	12600	12600	12600	271
183	20240624	180200	219350010	12600	12600	12600	12600	0
184	20240624	180100	219350010	12600	12600	12600	12600	0
185	20240624	180000	219350010	12600	12600	12600	12600	0
186	20240624	175900	219350010	12600	12600	12600	12600	0
187	20240624	175800	219350010	12600	12600	12600	12600	0
188	20240624	175700	219350010	12600	12600	12600	12600	0
189	20240624	175600	219350010	12600	12600	12600	12600	0
190	20240624	175500	219350010	12600	12600	12600	12600	0
191	20240624	175400	219350010	12600	12600	12600	12600	0
192	20240624	175300	219350010	12600	12600	12600	12600	0
193	20240624	175200	219350010	12600	12600	12600	12600	0
194	20240624	175100	219350010	12600	12600	12600	12600	0
195	20240624	175000	219350010	12600	12600	12600	12600	0
196	20240624	174900	219350010	12600	12600	12600	12600	0
197	20240624	174800	219350010	12600	12600	12600	12600	0
198	20240624	174700	219350010	12600	12600	12600	12600	0
199	20240624	174600	219350010	12600	12600	12600	12600	0
200	20240624	174500	219350010	12600	12600	12600	12600	0
201	20240624	174400	219350010	12600	12600	12600	12600	0
202	20240624	174300	219350010	12600	12600	12600	12600	0
203	20240624	174200	219350010	12600	12600	12600	12600	0
204	20240624	174100	219350010	12600	12600	12600	12600	0
205	20240624	174000	219350010	12600	12600	12600	12600	0
206	20240624	173900	219350010	12600	12600	12600	12600	0
207	20240624	173800	219350010	12600	12600	12600	12600	0
208	20240624	173700	219350010	12600	12600	12600	12600	0
209	20240624	173600	219350010	12600	12600	12600	12600	0
210	20240624	173500	219350010	12600	12600	12600	12600	0
211	20240624	173400	219350010	12600	12600	12600	12600	0
212	20240624	173300	219350010	12600	12600	12600	12600	271
213	20240624	173200	219350010	12600	12600	12600	12600	0
214	20240624	173100	219350010	12600	12600	12600	12600	0
215	20240624	173000	219350010	12600	12600	12600	12600	0
216	20240624	172900	219350010	12600	12600	12600	12600	0
217	20240624	172800	219350010	12600	12600	12600	12600	0
218	20240624	172700	219350010	12600	12600	12600	12600	0
219	20240624	172600	219350010	12600	12600	12600	12600	0
220	20240624	172500	219350010	12600	12600	12600	12600	0
221	20240624	172400	219350010	12600	12600	12600	12600	0
222	20240624	172300	219350010	12600	12600	12600	12600	0
223	20240624	172200	219350010	12600	12600	12600	12600	0
224	20240624	172100	219350010	12600	12600	12600	12600	0
225	20240624	172000	219350010	12600	12600	12600	12600	0
226	20240624	171900	219350010	12600	12600	12600	12600	0
227	20240624	171800	219350010	12600	12600	12600	12600	0
228	20240624	171700	219350010	12600	12600	12600	12600	0
229	20240624	171600	219350010	12600	12600	12600	12600	0
230	20240624	171500	219350010	12600	12600	12600	12600	0
231	20240624	171400	219350010	12600	12600	12600	12600	0
232	20240624	171300	219350010	12600	12600	12600	12600	0
233	20240624	171200	219350010	12600	12600	12600	12600	0
234	20240624	171100	219350010	12600	12600	12600	12600	0
235	20240624	171000	219350010	12600	12600	12600	12600	0
236	20240624	170900	219350010	12600	12600	12600	12600	0
237	20240624	170800	219350010	12600	12600	12600	12600	0
238	20240624	170700	219350010	12600	12600	12600	12600	0
239	20240624	170600	219350010	12600	12600	12600	12600	0
240	20240624	170500	219350010	12600	12600	12600	12600	0
241	20240624	170400	219350010	12600	12600	12600	12600	0
242	20240624	170300	219350010	12600	12600	12600	12600	271
243	20240624	170200	219350010	12600	12600	12600	12600	0
244	20240624	170100	219350010	12600	12600	12600	12600	0
245	20240624	170000	219350010	12600	12600	12600	12600	0
246	20240624	165900	219350010	12600	12600	12600	12600	0
247	20240624	165800	219350010	12600	12600	12600	12600	0
248	20240624	165700	219350010	12600	12600	12600	12600	0
249	20240624	165600	219350010	12600	12600	12600	12600	0
250	20240624	165500	219350010	12600	12600	12600	12600	0
251	20240624	165400	219350010	12600	12600	12600	12600	0
252	20240624	165300	219350010	12600	12600	12600	12600	0
253	20240624	165200	219350010	12600	12600	12600	12600	0
254	20240624	165100	219350010	12600	12600	12600	12600	0
255	20240624	165000	219350010	12600	12600	12600	12600	0
256	20240624	164900	219350010	12600	12600	12600	12600	0
257	20240624	164800	219350010	12600	12600	12600	12600	0
258	20240624	164700	219350010	12600	12600	12600	12600	0
259	20240624	164600	219350010	12600	12600	12600	12600	0
260	20240624	164500	219350010	12600	12600	12600	12600	0
261	20240624	164400	219350010	12600	12600	12600	12600	0
262	20240624	164300	219350010	12600	12600	12600	12600	0
263	20240624	164200	219350010	12600	12600	12600	12600	0
264	20240624	164100	219350010	12600	12600	12600	12600	0
265	20240624	164000	219350010	12600	12600	12600	12600	0
266	20240624	163900	219350010	12600	12600	12600	12600	0
267	20240624	163800	219350010	12600	12600	12600	12600	0
268	20240624	163700	219350010	12600	12600	12600	12600	0
269	20240624	163600	219350010	12600	12600	12600	12600	0
270	20240624	163500	219350010	12600	12600	12600	12600	0
271	20240624	163400	219350010	12600	12600	12600	12600	0
272	20240624	163300	219350010	12600	12600	12600	12600	271
273	20240624	163200	219350010	12600	12600	12600	12600	0
274	20240624	163100	219350010	12600	12600	12600	12600	0
275	20240624	163000	219350010	12600	12600	12600	12600	0
276	20240624	162900	219350010	12600	12600	12600	12600	0
277	20240624	162800	219350010	12600	12600	12600	12600	0
278	20240624	162700	219350010	12600	12600	12600	12600	0
279	20240624	162600	219350010	12600	12600	12600	12600	0
280	20240624	162500	219350010	12600	12600	12600	12600	0
281	20240624	162400	219350010	12600	12600	12600	12600	0
282	20240624	162300	219350010	12600	12600	12600	12600	0
283	20240624	162200	219350010	12600	12600	12600	12600	0
284	20240624	162100	219350010	12600	12600	12600	12600	0
285	20240624	162000	219350010	12600	12600	12600	12600	0
286	20240624	161900	219350010	12600	12600	12600	12600	0
287	20240624	161800	219350010	12600	12600	12600	12600	0
288	20240624	161700	219350010	12600	12600	12600	12600	0
289	20240624	161600	219350010	12600	12600	12600	12600	0
290	20240624	161500	219350010	12600	12600	12600	12600	0
291	20240624	161400	219350010	12600	12600	12600	12600	0
292	20240624	161300	219350010	12600	12600	12600	12600	0
293	20240624	161200	219350010	12600	12600	12600	12600	0
294	20240624	161100	219350010	12600	12600	12600	12600	0
295	20240624	161000	219350010	12600	12600	12600	12600	0
296	20240624	160900	219350010	12600	12600	12600	12600	0
297	20240624	160800	219350010	12600	12600	12600	12600	0
298	20240624	160700	219350010	12600	12600	12600	12600	0
299	20240624	160600	219350010	12600	12600	12600	12600	0
300	20240624	160500	219350010	12600	12600	12600	12600	0
301	20240624	160400	219350010	12600	12600	12600	12600	0
302	20240624	160300	219350010	12600	12600	12600	12600	271
303	20240624	160200	219350010	12600	12600	12600	12600	0
304	20240624	160100	219350010	12600	12600	12600	12600	0
305	20240624	160000	219350010	12600	12600	12600	12600	0
306	20240624	155900	219350010	12600	12600	12600	12600	0
307	20240624	155800	219350010	12600	12600	12600	12600	0
308	20240624	155700	219350010	12600	12600	12600	12600	0
309	20240624	155600	219350010	12600	12600	12600	12600	0
310	20240624	155500	219350010	12600	12600	12600	12600	0
311	20240624	155400	219350010	12600	12600	12600	12600	0
312	20240624	155300	219350010	12600	12600	12600	12600	0
313	20240624	155200	219350010	12600	12600	12600	12600	0
314	20240624	155100	219350010	12600	12600	12600	12600	0
315	20240624	155000	219350010	12600	12600	12600	12600	0
316	20240624	154900	219350010	12600	12600	12600	12600	0
317	20240624	154800	219350010	12600	12600	12600	12600	0
318	20240624	154700	219350010	12600	12600	12600	12600	0
319	20240624	154600	219350010	12600	12600	12600	12600	0
320	20240624	154500	219350010	12600	12600	12600	12600	0
321	20240624	154400	219350010	12600	12600	12600	12600	0
322	20240624	154300	219350010	12600	12600	12600	12600	0
323	20240624	154200	219350010	12600	12600	12600	12600	0
324	20240624	154100	219350010	12600	12600	12600	12600	0
325	20240624	154000	219350010	12600	12600	12600	12600	0
326	20240624	153900	219350010	12600	12600	12600	12600	0
327	20240624	153800	219350010	12600	12600	12600	12600	0
328	20240624	153700	219350010	12600	12600	12600	12600	0
329	20240624	153600	219350010	12600	12600	12600	12600	0
330	20240624	153500	219350010	12600	12600	12600	12600	0
331	20240624	153400	219350010	12600	12600	12600	12600	0
332	20240624	153300	219350010	12600	12600	12600	12600	271
333	20240624	153200	219350010	12600	12600	12600	12600	0
334	20240624	153100	219350010	12600	12600	12600	12600	0
335	20240624	153000	219350010	12600	12600	12600	12600	271
336	20240624	152900	215935410	12690	12690	12690	12690	0
337	20240624	152800	215935410	12690	12690	12690	12690	0
338	20240624	152700	215935410	12690	12690	12690	12690	0
339	20240624	152600	215935410	12690	12690	12690	12690	0
340	20240624	152500	215935410	12690	12690	12690	12690	0
341	20240624	152400	215935410	12690	12690	12690	12690	0
342	20240624	152300	215935410	12690	12690	12690	12690	0
343	20240624	152200	215935410	12690	12690	12690	12690	0
344	20240624	152100	215935410	12690	12690	12690	12690	0
345	20240624	152000	215935410	12690	12690	12690	12690	0
346	20240624	151900	215935410	12690	12680	12690	12680	10
347	20240624	151800	215808590	12690	12650	12690	12650	108
348	20240624	151700	214442350	12700	12700	12700	12700	0
349	20240624	151600	214442350	12700	12700	12700	12700	0
350	20240624	151500	214442350	12700	12680	12700	12680	10
351	20240624	151400	214315420	12650	12650	12650	12650	0
352	20240624	151300	214315420	12650	12650	12650	12650	3
353	20240624	151200	214277470	12650	12650	12650	12650	0
354	20240624	151100	214277470	12650	12650	12650	12650	1
355	20240624	151000	214264820	12650	12650	12650	12650	4
356	20240624	150900	214214220	12660	12660	12660	12660	9
357	20240624	150800	214100280	12670	12670	12670	12670	0
358	20240624	150700	214100280	12670	12670	12670	12670	0
359	20240624	150600	214100280	12670	12670	12670	12670	0
360	20240624	150500	214100280	12670	12670	12670	12670	38
361	20240624	150400	213618820	12670	12670	12670	12670	0
362	20240624	150300	213618820	12670	12670	12670	12670	62
363	20240624	150200	212833280	12670	12670	12670	12670	0
364	20240624	150100	212833280	12670	12670	12670	12670	0
365	20240624	150000	212833280	12670	12670	12670	12670	0
366	20240624	145900	212833280	12670	12670	12670	12670	0
367	20240624	145800	212833280	12670	12670	12670	12670	0
368	20240624	145700	212833280	12670	12670	12670	12670	1
369	20240624	145600	212820610	12670	12670	12670	12670	0
370	20240624	145500	212820610	12670	12670	12670	12670	0
371	20240624	145400	212820610	12670	12670	12670	12670	5
372	20240624	145300	212757260	12670	12670	12670	12670	1
373	20240624	145200	212744590	12620	12620	12620	12620	0
374	20240624	145100	212744590	12620	12620	12620	12620	65
375	20240624	145000	211924290	12660	12660	12660	12660	0
376	20240624	144900	211924290	12660	12660	12660	12660	0
377	20240624	144800	211924290	12660	12660	12660	12660	0
378	20240624	144700	211924290	12660	12660	12660	12660	0
379	20240624	144600	211924290	12660	12660	12660	12660	0
380	20240624	144500	211924290	12660	12660	12660	12660	0
381	20240624	144400	211924290	12660	12660	12660	12660	0
382	20240624	144300	211924290	12660	12660	12660	12660	0
383	20240624	144200	211924290	12660	12660	12660	12660	0
384	20240624	144100	211924290	12660	12660	12660	12660	0
385	20240624	144000	211924290	12660	12660	12660	12660	0
386	20240624	143900	211924290	12660	12660	12660	12660	0
387	20240624	143800	211924290	12660	12660	12660	12660	0
388	20240624	143700	211924290	12660	12660	12660	12660	0
389	20240624	143600	211924290	12660	12660	12660	12660	0
390	20240624	143500	211924290	12660	12660	12660	12660	0
391	20240624	143400	211924290	12660	12660	12660	12660	0
392	20240624	143300	211924290	12660	12660	12660	12660	0
393	20240624	143200	211924290	12660	12680	12680	12660	99
394	20240624	143100	210670470	12670	12670	12670	12670	2
395	20240624	143000	210645130	12680	12680	12680	12680	0
396	20240624	142900	210645130	12680	12680	12680	12680	2
397	20240624	142800	210619770	12670	12670	12670	12670	0
398	20240624	142700	210619770	12670	12670	12670	12670	2
399	20240624	142600	210594430	12660	12660	12660	12660	2
400	20240624	142500	210569110	12660	12660	12660	12660	3
401	20240624	142400	210531130	12660	12660	12660	12660	0
402	20240624	142300	210531130	12660	12660	12660	12660	0
403	20240624	142200	210531130	12660	12660	12660	12660	0
404	20240624	142100	210531130	12660	12660	12660	12660	0
405	20240624	142000	210531130	12660	12660	12660	12660	0
406	20240624	141900	210531130	12660	12660	12660	12660	0
407	20240624	141800	210531130	12660	12660	12660	12660	0
408	20240624	141700	210531130	12660	12660	12660	12660	0
409	20240624	141600	210531130	12660	12660	12660	12660	0
410	20240624	141500	210531130	12660	12660	12660	12660	0
411	20240624	141400	210531130	12660	12660	12660	12660	0
412	20240624	141300	210531130	12660	12660	12660	12660	0
413	20240624	141200	210531130	12660	12660	12660	12660	0
414	20240624	141100	210531130	12660	12660	12660	12660	0
415	20240624	141000	210531130	12660	12660	12660	12660	0
416	20240624	140900	210531130	12660	12660	12660	12660	10
417	20240624	140800	210404530	12660	12660	12660	12660	0
418	20240624	140700	210404530	12660	12660	12660	12660	0
419	20240624	140600	210404530	12660	12660	12660	12660	0
420	20240624	140500	210404530	12660	12660	12660	12660	0
421	20240624	140400	210404530	12660	12660	12660	12660	0
422	20240624	140300	210404530	12660	12660	12660	12660	0
423	20240624	140200	210404530	12660	12660	12660	12660	0
424	20240624	140100	210404530	12660	12660	12660	12660	0
425	20240624	140000	210404530	12660	12660	12660	12660	0
426	20240624	135900	210404530	12660	12660	12660	12660	0
427	20240624	135800	210404530	12660	12660	12660	12660	1
428	20240624	135700	210391870	12660	12660	12660	12660	0
429	20240624	135600	210391870	12660	12660	12660	12660	0
430	20240624	135500	210391870	12660	12660	12660	12660	0
431	20240624	135400	210391870	12660	12660	12660	12660	0
432	20240624	135300	210391870	12660	12660	12660	12660	0
433	20240624	135200	210391870	12660	12660	12660	12660	0
434	20240624	135100	210391870	12660	12660	12660	12660	0
435	20240624	135000	210391870	12660	12660	12660	12660	0
436	20240624	134900	210391870	12660	12660	12660	12660	1
437	20240624	134800	210379210	12590	12590	12590	12590	0
438	20240624	134700	210379210	12590	12590	12590	12590	0
439	20240624	134600	210379210	12590	12590	12590	12590	0
440	20240624	134500	210379210	12590	12590	12590	12590	0
441	20240624	134400	210379210	12590	12590	12590	12590	0
442	20240624	134300	210379210	12590	12590	12590	12590	0
443	20240624	134200	210379210	12590	12590	12590	12590	0
444	20240624	134100	210379210	12590	12590	12590	12590	0
445	20240624	134000	210379210	12590	12590	12590	12590	0
446	20240624	133900	210379210	12590	12590	12590	12590	0
447	20240624	133800	210379210	12590	12590	12590	12590	0
448	20240624	133700	210379210	12590	12590	12590	12590	0
449	20240624	133600	210379210	12590	12590	12590	12590	0
450	20240624	133500	210379210	12590	12590	12590	12590	0
451	20240624	133400	210379210	12590	12590	12590	12590	0
452	20240624	133300	210379210	12590	12590	12590	12590	0
453	20240624	133200	210379210	12590	12590	12590	12590	0
454	20240624	133100	210379210	12590	12590	12590	12590	0
455	20240624	133000	210379210	12590	12590	12590	12590	0
456	20240624	132900	210379210	12590	12590	12590	12590	0
457	20240624	132800	210379210	12590	12590	12590	12590	0
458	20240624	132700	210379210	12590	12590	12590	12590	0
459	20240624	132600	210379210	12590	12590	12590	12590	660
460	20240624	132500	202069810	12590	12590	12590	12590	0
461	20240624	132400	202069810	12590	12590	12590	12590	0
462	20240624	132300	202069810	12590	12590	12590	12590	0
463	20240624	132200	202069810	12590	12590	12590	12590	0
464	20240624	132100	202069810	12590	12590	12590	12590	0
465	20240624	132000	202069810	12590	12590	12590	12590	0
466	20240624	131900	202069810	12590	12590	12590	12590	0
467	20240624	131800	202069810	12590	12590	12590	12590	0
468	20240624	131700	202069810	12590	12590	12590	12590	0
469	20240624	131600	202069810	12590	12590	12590	12590	0
470	20240624	131500	202069810	12590	12590	12590	12590	0
471	20240624	131400	202069810	12590	12590	12590	12590	1
472	20240624	131300	202057220	12580	12580	12580	12580	0
473	20240624	131200	202057220	12580	12580	12580	12580	0
474	20240624	131100	202057220	12580	12580	12580	12580	0
475	20240624	131000	202057220	12580	12580	12580	12580	0
476	20240624	130900	202057220	12580	12580	12580	12580	0
477	20240624	130800	202057220	12580	12580	12580	12580	0
478	20240624	130700	202057220	12580	12580	12580	12580	0
479	20240624	130600	202057220	12580	12580	12580	12580	0
480	20240624	130500	202057220	12580	12580	12580	12580	0
481	20240624	130400	202057220	12580	12670	12670	12580	1341
482	20240624	130300	185186270	12670	12670	12670	12670	0
483	20240624	130200	185186270	12670	12670	12670	12670	0
484	20240624	130100	185186270	12670	12670	12670	12670	0
485	20240624	130000	185186270	12670	12670	12670	12670	0
486	20240624	125900	185186270	12670	12670	12670	12670	0
487	20240624	125800	185186270	12670	12670	12670	12670	0
488	20240624	125700	185186270	12670	12670	12670	12670	0
489	20240624	125600	185186270	12670	12670	12670	12670	0
490	20240624	125500	185186270	12670	12670	12670	12670	0
491	20240624	125400	185186270	12670	12670	12670	12670	0
492	20240624	125300	185186270	12670	12670	12670	12670	0
493	20240624	125200	185186270	12670	12670	12670	12670	0
494	20240624	125100	185186270	12670	12670	12670	12670	0
495	20240624	125000	185186270	12670	12670	12670	12670	0
496	20240624	124900	185186270	12670	12670	12670	12670	0
497	20240624	124800	185186270	12670	12670	12670	12670	0
498	20240624	124700	185186270	12670	12660	12670	12660	1000
499	20240624	124600	172516450	12670	12670	12670	12670	0
500	20240624	124500	172516450	12670	12670	12670	12670	0
501	20240624	124400	172516450	12670	12670	12670	12670	0
502	20240624	124300	172516450	12670	12670	12670	12670	0
503	20240624	124200	172516450	12670	12670	12670	12670	0
504	20240624	124100	172516450	12670	12670	12670	12670	0
505	20240624	124000	172516450	12670	12670	12670	12670	0
506	20240624	123900	172516450	12670	12660	12670	12660	50
507	20240624	123800	171883030	12670	12670	12670	12670	0
508	20240624	123700	171883030	12670	12670	12670	12670	0
509	20240624	123600	171883030	12670	12670	12670	12670	0
510	20240624	123500	171883030	12670	12670	12670	12670	0
511	20240624	123400	171883030	12670	12670	12670	12670	0
512	20240624	123300	171883030	12670	12670	12670	12670	0
513	20240624	123200	171883030	12670	12670	12670	12670	0
514	20240624	123100	171883030	12670	12670	12670	12670	0
515	20240624	123000	171883030	12670	12660	12670	12660	49
516	20240624	122900	171262250	12650	12650	12650	12650	16
517	20240624	122800	171059850	12550	12550	12550	12550	0
518	20240624	122700	171059850	12550	12550	12550	12550	0
519	20240624	122600	171059850	12550	12550	12550	12550	0
520	20240624	122500	171059850	12550	12550	12550	12550	0
521	20240624	122400	171059850	12550	12550	12550	12550	0
522	20240624	122300	171059850	12550	12550	12550	12550	0
523	20240624	122200	171059850	12550	12550	12550	12550	0
524	20240624	122100	171059850	12550	12550	12550	12550	0
525	20240624	122000	171059850	12550	12550	12550	12550	0
526	20240624	121900	171059850	12550	12550	12550	12550	0
527	20240624	121800	171059850	12550	12550	12550	12550	0
528	20240624	121700	171059850	12550	12550	12550	12550	0
529	20240624	121600	171059850	12550	12550	12550	12550	0
530	20240624	121500	171059850	12550	12550	12550	12550	0
531	20240624	121400	171059850	12550	12620	12620	12550	105
532	20240624	121300	169739500	12650	12650	12650	12650	0
533	20240624	121200	169739500	12650	12650	12650	12650	0
534	20240624	121100	169739500	12650	12650	12650	12650	0
535	20240624	121000	169739500	12650	12650	12650	12650	0
536	20240624	120900	169739500	12650	12660	12660	12650	14
537	20240624	120800	169562310	12690	12690	12690	12690	100
538	20240624	120700	168293310	12690	12690	12690	12690	0
539	20240624	120600	168293310	12690	12690	12690	12690	0
540	20240624	120500	168293310	12690	12690	12690	12690	20
541	20240624	120400	168039510	12690	12680	12690	12680	50
542	20240624	120300	167405060	12700	12620	12700	12620	164
543	20240624	120200	165324060	12610	12610	12610	12610	0
544	20240624	120100	165324060	12610	12610	12610	12610	0
545	20240624	120000	165324060	12610	12610	12610	12610	0
546	20240624	115900	165324060	12610	12610	12610	12610	0
547	20240624	115800	165324060	12610	12610	12610	12610	0
548	20240624	115700	165324060	12610	12610	12610	12610	0
549	20240624	115600	165324060	12610	12610	12610	12610	0
550	20240624	115500	165324060	12610	12610	12610	12610	0
551	20240624	115400	165324060	12610	12610	12610	12610	0
552	20240624	115300	165324060	12610	12610	12610	12610	0
553	20240624	115200	165324060	12610	12610	12610	12610	0
554	20240624	115100	165324060	12610	12610	12610	12610	0
555	20240624	115000	165324060	12610	12610	12610	12610	0
556	20240624	114900	165324060	12610	12610	12610	12610	0
557	20240624	114800	165324060	12610	12610	12610	12610	0
558	20240624	114700	165324060	12610	12610	12610	12610	0
559	20240624	114600	165324060	12610	12610	12610	12610	0
560	20240624	114500	165324060	12610	12610	12610	12610	0
561	20240624	114400	165324060	12610	12610	12610	12610	0
562	20240624	114300	165324060	12610	12610	12610	12610	0
563	20240624	114200	165324060	12610	12610	12610	12610	0
564	20240624	114100	165324060	12610	12610	12610	12610	5
565	20240624	114000	165261010	12610	12610	12610	12610	0
566	20240624	113900	165261010	12610	12600	12610	12600	6
567	20240624	113800	165185360	12600	12600	12600	12600	0
568	20240624	113700	165185360	12600	12600	12600	12600	0
569	20240624	113600	165185360	12600	12600	12600	12600	0
570	20240624	113500	165185360	12600	12600	12600	12600	0
571	20240624	113400	165185360	12600	12600	12600	12600	0
572	20240624	113300	165185360	12600	12600	12600	12600	0
573	20240624	113200	165185360	12600	12600	12600	12600	0
574	20240624	113100	165185360	12600	12600	12600	12600	0
575	20240624	113000	165185360	12600	12600	12600	12600	0
576	20240624	112900	165185360	12600	12600	12600	12600	0
577	20240624	112800	165185360	12600	12600	12600	12600	0
578	20240624	112700	165185360	12600	12600	12600	12600	0
579	20240624	112600	165185360	12600	12600	12600	12600	0
580	20240624	112500	165185360	12600	12600	12600	12600	10
581	20240624	112400	165059360	12600	12600	12600	12600	0
582	20240624	112300	165059360	12600	12600	12600	12600	0
583	20240624	112200	165059360	12600	12600	12600	12600	0
584	20240624	112100	165059360	12600	12600	12600	12600	10
585	20240624	112000	164933360	12600	12600	12600	12600	0
586	20240624	111900	164933360	12600	12600	12600	12600	0
587	20240624	111800	164933360	12600	12600	12600	12600	0
588	20240624	111700	164933360	12600	12570	12600	12570	49
589	20240624	111600	164317400	12510	12510	12510	12510	0
590	20240624	111500	164317400	12510	12510	12510	12510	0
591	20240624	111400	164317400	12510	12510	12510	12510	0
592	20240624	111300	164317400	12510	12510	12510	12510	0
593	20240624	111200	164317400	12510	12510	12510	12510	0
594	20240624	111100	164317400	12510	12510	12510	12510	0
595	20240624	111000	164317400	12510	12510	12510	12510	1
596	20240624	110900	164304890	12510	12510	12510	12510	0
597	20240624	110800	164304890	12510	12510	12510	12510	0
598	20240624	110700	164304890	12510	12510	12510	12510	0
599	20240624	110600	164304890	12510	12510	12510	12510	0
600	20240624	110500	164304890	12510	12660	12660	12510	3016
601	20240624	110400	126397240	12680	12680	12680	12680	0
602	20240624	110300	126397240	12680	12660	12680	12660	14
603	20240624	110200	126219850	12660	12660	12660	12660	0
604	20240624	110100	126219850	12660	12660	12660	12660	0
605	20240624	110000	126219850	12660	12660	12660	12660	1
606	20240624	105900	126207190	12650	12650	12650	12650	1
607	20240624	105800	126194540	12650	12650	12650	12650	0
608	20240624	105700	126194540	12650	12650	12650	12650	0
609	20240624	105600	126194540	12650	12650	12650	12650	0
610	20240624	105500	126194540	12650	12650	12650	12650	0
611	20240624	105400	126194540	12650	12640	12650	12640	10
612	20240624	105300	126068090	12630	12630	12630	12630	0
613	20240624	105200	126068090	12630	12630	12630	12630	0
614	20240624	105100	126068090	12630	12630	12630	12630	0
615	20240624	105000	126068090	12630	12630	12630	12630	0
616	20240624	104900	126068090	12630	12630	12630	12630	0
617	20240624	104800	126068090	12630	12630	12630	12630	0
618	20240624	104700	126068090	12630	12630	12630	12630	0
619	20240624	104600	126068090	12630	12630	12630	12630	0
620	20240624	104500	126068090	12630	12630	12630	12630	0
621	20240624	104400	126068090	12630	12630	12630	12630	0
622	20240624	104300	126068090	12630	12630	12630	12630	5
623	20240624	104200	126004940	12620	12620	12620	12620	0
624	20240624	104100	126004940	12620	12620	12620	12620	14
625	20240624	104000	125828260	12610	12610	12610	12610	0
626	20240624	103900	125828260	12610	12610	12610	12610	122
627	20240624	103800	124289840	12610	12610	12610	12610	0
628	20240624	103700	124289840	12610	12610	12610	12610	21
629	20240624	103600	124025030	12600	12600	12600	12600	0
630	20240624	103500	124025030	12600	12600	12600	12600	0
631	20240624	103400	124025030	12600	12600	12600	12600	0
632	20240624	103300	124025030	12600	12600	12600	12600	10
633	20240624	103200	123899030	12550	12550	12550	12550	0
634	20240624	103100	123899030	12550	12550	12550	12550	0
635	20240624	103000	123899030	12550	12550	12550	12550	0
636	20240624	102900	123899030	12550	12550	12550	12550	0
637	20240624	102800	123899030	12550	12550	12550	12550	0
638	20240624	102700	123899030	12550	12550	12550	12550	0
639	20240624	102600	123899030	12550	12550	12550	12550	0
640	20240624	102500	123899030	12550	12550	12550	12550	0
641	20240624	102400	123899030	12550	12550	12550	12550	0
642	20240624	102300	123899030	12550	12550	12550	12550	0
643	20240624	102200	123899030	12550	12550	12550	12550	10
644	20240624	102100	123773530	12530	12530	12530	12530	0
645	20240624	102000	123773530	12530	12530	12530	12530	2
646	20240624	101900	123748470	12620	12620	12620	12620	0
647	20240624	101800	123748470	12620	12620	12620	12620	5
648	20240624	101700	123685370	12620	12620	12620	12620	0
649	20240624	101600	123685370	12620	12620	12620	12620	5
650	20240624	101500	123622270	12620	12620	12620	12620	0
651	20240624	101400	123622270	12620	12620	12620	12620	100
652	20240624	101300	122360270	12620	12620	12620	12620	0
653	20240624	101200	122360270	12620	12580	12620	12580	160
654	20240624	101100	120342630	12610	12610	12610	12610	0
655	20240624	101000	120342630	12610	12610	12610	12610	0
656	20240624	100900	120342630	12610	12520	12610	12520	31
657	20240624	100800	119954420	12530	12560	12560	12530	159
658	20240624	100700	117960500	12570	12570	12570	12570	0
659	20240624	100600	117960500	12570	12570	12570	12570	1156
660	20240624	100500	103429580	12570	12580	12580	12570	43
661	20240624	100400	102889040	12590	12600	12600	12590	163
662	20240624	100300	100835340	12610	12610	12610	12610	0
663	20240624	100200	100835340	12610	12620	12620	12610	22
664	20240624	100100	100557900	12630	12670	12670	12630	110
665	20240624	100000	99166260	12700	12700	12700	12700	1
666	20240624	095900	99153560	12670	12670	12670	12670	2
667	20240624	095800	99128220	12690	12700	12700	12690	230
668	20240624	095700	96207270	12700	12700	12700	12700	1
669	20240624	095600	96194570	12700	12700	12700	12700	0
670	20240624	095500	96194570	12700	12790	12790	12700	12
671	20240624	095400	96041270	12830	12830	12830	12830	0
672	20240624	095300	96041270	12830	12830	12830	12830	0
673	20240624	095200	96041270	12830	12830	12830	12830	0
674	20240624	095100	96041270	12830	12830	12830	12830	0
675	20240624	095000	96041270	12830	12830	12830	12830	0
676	20240624	094900	96041270	12830	12830	12830	12830	0
677	20240624	094800	96041270	12830	12830	12830	12830	0
678	20240624	094700	96041270	12830	12830	12830	12830	0
679	20240624	094600	96041270	12830	12790	12830	12790	200
680	20240624	094500	93478020	12880	12880	12880	12880	0
681	20240624	094400	93478020	12880	12880	12880	12880	1
682	20240624	094300	93465140	12670	12870	12870	12670	132
683	20240624	094200	91790700	12900	12890	12900	12790	1021
684	20240624	094100	78637750	12900	12570	12900	12570	1000
685	20240624	094000	65877650	12500	12500	12500	12500	0
686	20240624	093900	65877650	12500	12500	12500	12500	0
687	20240624	093800	65877650	12500	12510	12510	12500	1294
688	20240624	093700	49698910	12510	12550	12550	12510	154
689	20240624	093600	47771280	12610	12610	12610	12610	30
690	20240624	093500	47392980	12670	12670	12670	12670	0
691	20240624	093400	47392980	12670	12600	12670	12500	501
692	20240624	093300	41119620	12600	12620	12620	12550	1100
693	20240624	093200	27253000	12610	12690	12690	12610	192
694	20240624	093100	24826600	12700	12710	12710	12700	31
695	20240624	093000	24432770	12710	12740	12740	12710	308
696	20240624	092900	20514770	12740	12740	12740	12740	0
697	20240624	092800	20514770	12740	12740	12740	12740	0
698	20240624	092700	20514770	12740	12810	12810	12730	500
699	20240624	092600	14134530	12900	12900	12900	12900	10
700	20240624	092500	14005530	12900	12900	12900	12900	0
701	20240624	092400	14005530	12900	12900	12900	12900	1
702	20240624	092300	13992630	12900	12890	12900	12890	144
703	20240624	092200	12135120	12810	12820	12820	12810	43
704	20240624	092100	11584280	12810	12810	12810	12810	0
705	20240624	092000	11584280	12810	12810	12810	12810	472
706	20240624	091900	5537960	12810	12810	12810	12810	14
707	20240624	091800	5358620	12800	12830	12830	12800	42
708	20240624	091700	4820110	12840	12860	12860	12840	31
709	20240624	091600	4421760	12870	12870	12870	12870	0
710	20240624	091500	4421760	12870	12900	12900	12870	66
711	20240624	091400	3571160	12900	12900	12900	12900	0
712	20240624	091300	3571160	12900	12900	12900	12900	2
713	20240624	091200	3545360	12910	12910	12910	12910	0
714	20240624	091100	3545360	12910	12910	12910	12910	0
715	20240624	091000	3545360	12910	12910	12910	12910	0
716	20240624	090900	3545360	12910	12920	12920	12910	22
717	20240624	090800	3261280	12930	12940	12940	12930	10
718	20240624	090700	3131930	12950	12980	12980	12950	44
719	20240624	090600	2561240	12980	12980	12980	12980	0
720	20240624	090500	2561240	12980	12980	12980	12980	7
721	20240624	090400	2470380	12990	13000	13000	12990	106
722	20240624	090300	1092440	13000	13000	13000	13000	0
723	20240624	090200	1092440	13000	13020	13020	13000	81
724	20240624	090100	39060	13020	13020	13020	13020	0
725	20240624	090000	39060	13020	13020	13020	13020	3