KissMeData/294140/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210700	101644000	2900	2900	2900	2900	231
3	20240624	210600	101644000	2900	2900	2900	2900	0
4	20240624	210500	101644000	2900	2900	2900	2900	0
5	20240624	210400	101644000	2900	2900	2900	2900	0
6	20240624	210300	101644000	2900	2900	2900	2900	0
7	20240624	210200	101644000	2900	2900	2900	2900	0
8	20240624	210100	101644000	2900	2900	2900	2900	0
9	20240624	210000	101644000	2900	2900	2900	2900	0
10	20240624	205900	101644000	2900	2900	2900	2900	0
11	20240624	205800	101644000	2900	2900	2900	2900	0
12	20240624	205700	101644000	2900	2900	2900	2900	0
13	20240624	205600	101644000	2900	2900	2900	2900	0
14	20240624	205500	101644000	2900	2900	2900	2900	0
15	20240624	205400	101644000	2900	2900	2900	2900	0
16	20240624	205300	101644000	2900	2900	2900	2900	0
17	20240624	205200	101644000	2900	2900	2900	2900	0
18	20240624	205100	101644000	2900	2900	2900	2900	0
19	20240624	205000	101644000	2900	2900	2900	2900	0
20	20240624	204900	101644000	2900	2900	2900	2900	0
21	20240624	204800	101644000	2900	2900	2900	2900	0
22	20240624	204700	101644000	2900	2900	2900	2900	0
23	20240624	204600	101644000	2900	2900	2900	2900	0
24	20240624	204500	101644000	2900	2900	2900	2900	0
25	20240624	204400	101644000	2900	2900	2900	2900	0
26	20240624	204300	101644000	2900	2900	2900	2900	0
27	20240624	204200	101644000	2900	2900	2900	2900	0
28	20240624	204100	101644000	2900	2900	2900	2900	0
29	20240624	204000	101644000	2900	2900	2900	2900	0
30	20240624	203900	101644000	2900	2900	2900	2900	0
31	20240624	203800	101644000	2900	2900	2900	2900	0
32	20240624	203700	101644000	2900	2900	2900	2900	231
33	20240624	203600	101644000	2900	2900	2900	2900	0
34	20240624	203500	101644000	2900	2900	2900	2900	0
35	20240624	203400	101644000	2900	2900	2900	2900	0
36	20240624	203300	101644000	2900	2900	2900	2900	0
37	20240624	203200	101644000	2900	2900	2900	2900	0
38	20240624	203100	101644000	2900	2900	2900	2900	0
39	20240624	203000	101644000	2900	2900	2900	2900	0
40	20240624	202900	101644000	2900	2900	2900	2900	0
41	20240624	202800	101644000	2900	2900	2900	2900	0
42	20240624	202700	101644000	2900	2900	2900	2900	0
43	20240624	202600	101644000	2900	2900	2900	2900	0
44	20240624	202500	101644000	2900	2900	2900	2900	0
45	20240624	202400	101644000	2900	2900	2900	2900	0
46	20240624	202300	101644000	2900	2900	2900	2900	0
47	20240624	202200	101644000	2900	2900	2900	2900	0
48	20240624	202100	101644000	2900	2900	2900	2900	0
49	20240624	202000	101644000	2900	2900	2900	2900	0
50	20240624	201900	101644000	2900	2900	2900	2900	0
51	20240624	201800	101644000	2900	2900	2900	2900	0
52	20240624	201700	101644000	2900	2900	2900	2900	0
53	20240624	201600	101644000	2900	2900	2900	2900	0
54	20240624	201500	101644000	2900	2900	2900	2900	0
55	20240624	201400	101644000	2900	2900	2900	2900	0
56	20240624	201300	101644000	2900	2900	2900	2900	0
57	20240624	201200	101644000	2900	2900	2900	2900	0
58	20240624	201100	101644000	2900	2900	2900	2900	0
59	20240624	201000	101644000	2900	2900	2900	2900	0
60	20240624	200900	101644000	2900	2900	2900	2900	0
61	20240624	200800	101644000	2900	2900	2900	2900	0
62	20240624	200700	101644000	2900	2900	2900	2900	231
63	20240624	200600	101644000	2900	2900	2900	2900	0
64	20240624	200500	101644000	2900	2900	2900	2900	0
65	20240624	200400	101644000	2900	2900	2900	2900	0
66	20240624	200300	101644000	2900	2900	2900	2900	0
67	20240624	200200	101644000	2900	2900	2900	2900	0
68	20240624	200100	101644000	2900	2900	2900	2900	0
69	20240624	200000	101644000	2900	2900	2900	2900	0
70	20240624	195900	101644000	2900	2900	2900	2900	0
71	20240624	195800	101644000	2900	2900	2900	2900	0
72	20240624	195700	101644000	2900	2900	2900	2900	0
73	20240624	195600	101644000	2900	2900	2900	2900	0
74	20240624	195500	101644000	2900	2900	2900	2900	0
75	20240624	195400	101644000	2900	2900	2900	2900	0
76	20240624	195300	101644000	2900	2900	2900	2900	0
77	20240624	195200	101644000	2900	2900	2900	2900	0
78	20240624	195100	101644000	2900	2900	2900	2900	0
79	20240624	195000	101644000	2900	2900	2900	2900	0
80	20240624	194900	101644000	2900	2900	2900	2900	0
81	20240624	194800	101644000	2900	2900	2900	2900	0
82	20240624	194700	101644000	2900	2900	2900	2900	0
83	20240624	194600	101644000	2900	2900	2900	2900	0
84	20240624	194500	101644000	2900	2900	2900	2900	0
85	20240624	194400	101644000	2900	2900	2900	2900	0
86	20240624	194300	101644000	2900	2900	2900	2900	0
87	20240624	194200	101644000	2900	2900	2900	2900	0
88	20240624	194100	101644000	2900	2900	2900	2900	0
89	20240624	194000	101644000	2900	2900	2900	2900	0
90	20240624	193900	101644000	2900	2900	2900	2900	0
91	20240624	193800	101644000	2900	2900	2900	2900	0
92	20240624	193700	101644000	2900	2900	2900	2900	231
93	20240624	193600	101644000	2900	2900	2900	2900	0
94	20240624	193500	101644000	2900	2900	2900	2900	0
95	20240624	193400	101644000	2900	2900	2900	2900	0
96	20240624	193300	101644000	2900	2900	2900	2900	0
97	20240624	193200	101644000	2900	2900	2900	2900	0
98	20240624	193100	101644000	2900	2900	2900	2900	0
99	20240624	193000	101644000	2900	2900	2900	2900	0
100	20240624	192900	101644000	2900	2900	2900	2900	0
101	20240624	192800	101644000	2900	2900	2900	2900	0
102	20240624	192700	101644000	2900	2900	2900	2900	0
103	20240624	192600	101644000	2900	2900	2900	2900	0
104	20240624	192500	101644000	2900	2900	2900	2900	0
105	20240624	192400	101644000	2900	2900	2900	2900	0
106	20240624	192300	101644000	2900	2900	2900	2900	0
107	20240624	192200	101644000	2900	2900	2900	2900	0
108	20240624	192100	101644000	2900	2900	2900	2900	0
109	20240624	192000	101644000	2900	2900	2900	2900	0
110	20240624	191900	101644000	2900	2900	2900	2900	0
111	20240624	191800	101644000	2900	2900	2900	2900	0
112	20240624	191700	101644000	2900	2900	2900	2900	0
113	20240624	191600	101644000	2900	2900	2900	2900	0
114	20240624	191500	101644000	2900	2900	2900	2900	0
115	20240624	191400	101644000	2900	2900	2900	2900	0
116	20240624	191300	101644000	2900	2900	2900	2900	0
117	20240624	191200	101644000	2900	2900	2900	2900	0
118	20240624	191100	101644000	2900	2900	2900	2900	0
119	20240624	191000	101644000	2900	2900	2900	2900	0
120	20240624	190900	101644000	2900	2900	2900	2900	0
121	20240624	190800	101644000	2900	2900	2900	2900	0
122	20240624	190700	101644000	2900	2900	2900	2900	231
123	20240624	190600	101644000	2900	2900	2900	2900	0
124	20240624	190500	101644000	2900	2900	2900	2900	0
125	20240624	190400	101644000	2900	2900	2900	2900	0
126	20240624	190300	101644000	2900	2900	2900	2900	0
127	20240624	190200	101644000	2900	2900	2900	2900	0
128	20240624	190100	101644000	2900	2900	2900	2900	0
129	20240624	190000	101644000	2900	2900	2900	2900	0
130	20240624	185900	101644000	2900	2900	2900	2900	0
131	20240624	185800	101644000	2900	2900	2900	2900	0
132	20240624	185700	101644000	2900	2900	2900	2900	0
133	20240624	185600	101644000	2900	2900	2900	2900	0
134	20240624	185500	101644000	2900	2900	2900	2900	0
135	20240624	185400	101644000	2900	2900	2900	2900	0
136	20240624	185300	101644000	2900	2900	2900	2900	0
137	20240624	185200	101644000	2900	2900	2900	2900	0
138	20240624	185100	101644000	2900	2900	2900	2900	0
139	20240624	185000	101644000	2900	2900	2900	2900	0
140	20240624	184900	101644000	2900	2900	2900	2900	0
141	20240624	184800	101644000	2900	2900	2900	2900	0
142	20240624	184700	101644000	2900	2900	2900	2900	0
143	20240624	184600	101644000	2900	2900	2900	2900	0
144	20240624	184500	101644000	2900	2900	2900	2900	0
145	20240624	184400	101644000	2900	2900	2900	2900	0
146	20240624	184300	101644000	2900	2900	2900	2900	0
147	20240624	184200	101644000	2900	2900	2900	2900	0
148	20240624	184100	101644000	2900	2900	2900	2900	0
149	20240624	184000	101644000	2900	2900	2900	2900	0
150	20240624	183900	101644000	2900	2900	2900	2900	0
151	20240624	183800	101644000	2900	2900	2900	2900	0
152	20240624	183700	101644000	2900	2900	2900	2900	231
153	20240624	183600	101644000	2900	2900	2900	2900	0
154	20240624	183500	101644000	2900	2900	2900	2900	0
155	20240624	183400	101644000	2900	2900	2900	2900	0
156	20240624	183300	101644000	2900	2900	2900	2900	0
157	20240624	183200	101644000	2900	2900	2900	2900	0
158	20240624	183100	101644000	2900	2900	2900	2900	0
159	20240624	183000	101644000	2900	2900	2900	2900	0
160	20240624	182900	101644000	2900	2900	2900	2900	0
161	20240624	182800	101644000	2900	2900	2900	2900	0
162	20240624	182700	101644000	2900	2900	2900	2900	0
163	20240624	182600	101644000	2900	2900	2900	2900	0
164	20240624	182500	101644000	2900	2900	2900	2900	0
165	20240624	182400	101644000	2900	2900	2900	2900	0
166	20240624	182300	101644000	2900	2900	2900	2900	0
167	20240624	182200	101644000	2900	2900	2900	2900	0
168	20240624	182100	101644000	2900	2900	2900	2900	0
169	20240624	182000	101644000	2900	2900	2900	2900	0
170	20240624	181900	101644000	2900	2900	2900	2900	0
171	20240624	181800	101644000	2900	2900	2900	2900	0
172	20240624	181700	101644000	2900	2900	2900	2900	0
173	20240624	181600	101644000	2900	2900	2900	2900	0
174	20240624	181500	101644000	2900	2900	2900	2900	0
175	20240624	181400	101644000	2900	2900	2900	2900	0
176	20240624	181300	101644000	2900	2900	2900	2900	0
177	20240624	181200	101644000	2900	2900	2900	2900	0
178	20240624	181100	101644000	2900	2900	2900	2900	0
179	20240624	181000	101644000	2900	2900	2900	2900	0
180	20240624	180900	101644000	2900	2900	2900	2900	0
181	20240624	180800	101644000	2900	2900	2900	2900	0
182	20240624	180700	101644000	2900	2900	2900	2900	231
183	20240624	180600	101644000	2900	2900	2900	2900	0
184	20240624	180500	101644000	2900	2900	2900	2900	0
185	20240624	180400	101644000	2900	2900	2900	2900	0
186	20240624	180300	101644000	2900	2900	2900	2900	0
187	20240624	180200	101644000	2900	2900	2900	2900	0
188	20240624	180100	101644000	2900	2900	2900	2900	0
189	20240624	180000	101644000	2900	2900	2900	2900	0
190	20240624	175900	101644000	2900	2900	2900	2900	0
191	20240624	175800	101644000	2900	2900	2900	2900	0
192	20240624	175700	101644000	2900	2900	2900	2900	0
193	20240624	175600	101644000	2900	2900	2900	2900	0
194	20240624	175500	101644000	2900	2900	2900	2900	0
195	20240624	175400	101644000	2900	2900	2900	2900	0
196	20240624	175300	101644000	2900	2900	2900	2900	0
197	20240624	175200	101644000	2900	2900	2900	2900	0
198	20240624	175100	101644000	2900	2900	2900	2900	0
199	20240624	175000	101644000	2900	2900	2900	2900	0
200	20240624	174900	101644000	2900	2900	2900	2900	0
201	20240624	174800	101644000	2900	2900	2900	2900	0
202	20240624	174700	101644000	2900	2900	2900	2900	0
203	20240624	174600	101644000	2900	2900	2900	2900	0
204	20240624	174500	101644000	2900	2900	2900	2900	0
205	20240624	174400	101644000	2900	2900	2900	2900	0
206	20240624	174300	101644000	2900	2900	2900	2900	0
207	20240624	174200	101644000	2900	2900	2900	2900	0
208	20240624	174100	101644000	2900	2900	2900	2900	0
209	20240624	174000	101644000	2900	2900	2900	2900	0
210	20240624	173900	101644000	2900	2900	2900	2900	0
211	20240624	173800	101644000	2900	2900	2900	2900	0
212	20240624	173700	101644000	2900	2900	2900	2900	231
213	20240624	173600	101644000	2900	2900	2900	2900	0
214	20240624	173500	101644000	2900	2900	2900	2900	0
215	20240624	173400	101644000	2900	2900	2900	2900	0
216	20240624	173300	101644000	2900	2900	2900	2900	0
217	20240624	173200	101644000	2900	2900	2900	2900	0
218	20240624	173100	101644000	2900	2900	2900	2900	0
219	20240624	173000	101644000	2900	2900	2900	2900	0
220	20240624	172900	101644000	2900	2900	2900	2900	0
221	20240624	172800	101644000	2900	2900	2900	2900	0
222	20240624	172700	101644000	2900	2900	2900	2900	0
223	20240624	172600	101644000	2900	2900	2900	2900	0
224	20240624	172500	101644000	2900	2900	2900	2900	0
225	20240624	172400	101644000	2900	2900	2900	2900	0
226	20240624	172300	101644000	2900	2900	2900	2900	0
227	20240624	172200	101644000	2900	2900	2900	2900	0
228	20240624	172100	101644000	2900	2900	2900	2900	0
229	20240624	172000	101644000	2900	2900	2900	2900	0
230	20240624	171900	101644000	2900	2900	2900	2900	0
231	20240624	171800	101644000	2900	2900	2900	2900	0
232	20240624	171700	101644000	2900	2900	2900	2900	0
233	20240624	171600	101644000	2900	2900	2900	2900	0
234	20240624	171500	101644000	2900	2900	2900	2900	0
235	20240624	171400	101644000	2900	2900	2900	2900	0
236	20240624	171300	101644000	2900	2900	2900	2900	0
237	20240624	171200	101644000	2900	2900	2900	2900	0
238	20240624	171100	101644000	2900	2900	2900	2900	0
239	20240624	171000	101644000	2900	2900	2900	2900	0
240	20240624	170900	101644000	2900	2900	2900	2900	0
241	20240624	170800	101644000	2900	2900	2900	2900	0
242	20240624	170700	101644000	2900	2900	2900	2900	231
243	20240624	170600	101644000	2900	2900	2900	2900	0
244	20240624	170500	101644000	2900	2900	2900	2900	0
245	20240624	170400	101644000	2900	2900	2900	2900	0
246	20240624	170300	101644000	2900	2900	2900	2900	0
247	20240624	170200	101644000	2900	2900	2900	2900	0
248	20240624	170100	101644000	2900	2900	2900	2900	0
249	20240624	170000	101644000	2900	2900	2900	2900	0
250	20240624	165900	101644000	2900	2900	2900	2900	0
251	20240624	165800	101644000	2900	2900	2900	2900	0
252	20240624	165700	101644000	2900	2900	2900	2900	0
253	20240624	165600	101644000	2900	2900	2900	2900	0
254	20240624	165500	101644000	2900	2900	2900	2900	0
255	20240624	165400	101644000	2900	2900	2900	2900	0
256	20240624	165300	101644000	2900	2900	2900	2900	0
257	20240624	165200	101644000	2900	2900	2900	2900	0
258	20240624	165100	101644000	2900	2900	2900	2900	0
259	20240624	165000	101644000	2900	2900	2900	2900	0
260	20240624	164900	101644000	2900	2900	2900	2900	0
261	20240624	164800	101644000	2900	2900	2900	2900	0
262	20240624	164700	101644000	2900	2900	2900	2900	0
263	20240624	164600	101644000	2900	2900	2900	2900	0
264	20240624	164500	101644000	2900	2900	2900	2900	0
265	20240624	164400	101644000	2900	2900	2900	2900	0
266	20240624	164300	101644000	2900	2900	2900	2900	0
267	20240624	164200	101644000	2900	2900	2900	2900	0
268	20240624	164100	101644000	2900	2900	2900	2900	0
269	20240624	164000	101644000	2900	2900	2900	2900	0
270	20240624	163900	101644000	2900	2900	2900	2900	0
271	20240624	163800	101644000	2900	2900	2900	2900	0
272	20240624	163700	101644000	2900	2900	2900	2900	231
273	20240624	163600	101644000	2900	2900	2900	2900	0
274	20240624	163500	101644000	2900	2900	2900	2900	0
275	20240624	163400	101644000	2900	2900	2900	2900	0
276	20240624	163300	101644000	2900	2900	2900	2900	0
277	20240624	163200	101644000	2900	2900	2900	2900	0
278	20240624	163100	101644000	2900	2900	2900	2900	0
279	20240624	163000	101644000	2900	2900	2900	2900	0
280	20240624	162900	101644000	2900	2900	2900	2900	0
281	20240624	162800	101644000	2900	2900	2900	2900	0
282	20240624	162700	101644000	2900	2900	2900	2900	0
283	20240624	162600	101644000	2900	2900	2900	2900	0
284	20240624	162500	101644000	2900	2900	2900	2900	0
285	20240624	162400	101644000	2900	2900	2900	2900	0
286	20240624	162300	101644000	2900	2900	2900	2900	0
287	20240624	162200	101644000	2900	2900	2900	2900	0
288	20240624	162100	101644000	2900	2900	2900	2900	0
289	20240624	162000	101644000	2900	2900	2900	2900	0
290	20240624	161900	101644000	2900	2900	2900	2900	0
291	20240624	161800	101644000	2900	2900	2900	2900	0
292	20240624	161700	101644000	2900	2900	2900	2900	0
293	20240624	161600	101644000	2900	2900	2900	2900	0
294	20240624	161500	101644000	2900	2900	2900	2900	0
295	20240624	161400	101644000	2900	2900	2900	2900	0
296	20240624	161300	101644000	2900	2900	2900	2900	0
297	20240624	161200	101644000	2900	2900	2900	2900	0
298	20240624	161100	101644000	2900	2900	2900	2900	0
299	20240624	161000	101644000	2900	2900	2900	2900	0
300	20240624	160900	101644000	2900	2900	2900	2900	0
301	20240624	160800	101644000	2900	2900	2900	2900	0
302	20240624	160700	101644000	2900	2900	2900	2900	231
303	20240624	160600	101644000	2900	2900	2900	2900	0
304	20240624	160500	101644000	2900	2900	2900	2900	0
305	20240624	160400	101644000	2900	2900	2900	2900	0
306	20240624	160300	101644000	2900	2900	2900	2900	0
307	20240624	160200	101644000	2900	2900	2900	2900	0
308	20240624	160100	101644000	2900	2900	2900	2900	0
309	20240624	160000	101644000	2900	2900	2900	2900	0
310	20240624	155900	101644000	2900	2900	2900	2900	0
311	20240624	155800	101644000	2900	2900	2900	2900	0
312	20240624	155700	101644000	2900	2900	2900	2900	0
313	20240624	155600	101644000	2900	2900	2900	2900	0
314	20240624	155500	101644000	2900	2900	2900	2900	0
315	20240624	155400	101644000	2900	2900	2900	2900	0
316	20240624	155300	101644000	2900	2900	2900	2900	0
317	20240624	155200	101644000	2900	2900	2900	2900	0
318	20240624	155100	101644000	2900	2900	2900	2900	0
319	20240624	155000	101644000	2900	2900	2900	2900	0
320	20240624	154900	101644000	2900	2900	2900	2900	0
321	20240624	154800	101644000	2900	2900	2900	2900	0
322	20240624	154700	101644000	2900	2900	2900	2900	0
323	20240624	154600	101644000	2900	2900	2900	2900	0
324	20240624	154500	101644000	2900	2900	2900	2900	0
325	20240624	154400	101644000	2900	2900	2900	2900	0
326	20240624	154300	101644000	2900	2900	2900	2900	0
327	20240624	154200	101644000	2900	2900	2900	2900	0
328	20240624	154100	101644000	2900	2900	2900	2900	0
329	20240624	154000	101644000	2900	2900	2900	2900	0
330	20240624	153900	101644000	2900	2900	2900	2900	0
331	20240624	153800	101644000	2900	2900	2900	2900	0
332	20240624	153700	101644000	2900	2900	2900	2900	231
333	20240624	153600	101644000	2900	2900	2900	2900	0
334	20240624	153500	101644000	2900	2900	2900	2900	0
335	20240624	153400	101644000	2900	2900	2900	2900	0
336	20240624	153300	101644000	2900	2900	2900	2900	0
337	20240624	153200	101644000	2900	2900	2900	2900	0
338	20240624	153100	101644000	2900	2900	2900	2900	0
339	20240624	153000	101644000	2900	2900	2900	2900	231
340	20240624	152900	100974100	2900	2900	2900	2900	0
341	20240624	152800	100974100	2900	2900	2900	2900	0
342	20240624	152700	100974100	2900	2900	2900	2900	0
343	20240624	152600	100974100	2900	2900	2900	2900	0
344	20240624	152500	100974100	2900	2900	2900	2900	0
345	20240624	152400	100974100	2900	2900	2900	2900	0
346	20240624	152300	100974100	2900	2900	2900	2900	0
347	20240624	152200	100974100	2900	2900	2900	2900	0
348	20240624	152100	100974100	2900	2900	2900	2900	0
349	20240624	152000	100974100	2900	2900	2900	2900	0
350	20240624	151900	100974100	2900	2900	2900	2900	5938
351	20240624	151800	83753900	2900	2900	2900	2900	0
352	20240624	151700	83753900	2900	2905	2905	2900	358
353	20240624	151600	82714915	2920	2920	2920	2920	0
354	20240624	151500	82714915	2920	2900	2920	2900	17
355	20240624	151400	82665595	2920	2920	2920	2920	0
356	20240624	151300	82665595	2920	2905	2920	2905	470
357	20240624	151200	81294295	2900	2900	2900	2900	0
358	20240624	151100	81294295	2900	2900	2900	2900	497
359	20240624	151000	79852995	2900	2910	2910	2900	94
360	20240624	150900	79579755	2910	2910	2910	2910	20
361	20240624	150800	79521555	2905	2905	2905	2905	0
362	20240624	150700	79521555	2905	2900	2905	2900	1993
363	20240624	150600	73733400	2905	2905	2905	2905	309
364	20240624	150500	72835755	2905	2905	2905	2905	110
365	20240624	150400	72516205	2905	2905	2905	2905	0
366	20240624	150300	72516205	2905	2905	2905	2905	0
367	20240624	150200	72516205	2905	2905	2905	2905	0
368	20240624	150100	72516205	2905	2905	2905	2905	0
369	20240624	150000	72516205	2905	2905	2905	2905	0
370	20240624	145900	72516205	2905	2905	2905	2905	0
371	20240624	145800	72516205	2905	2905	2905	2905	0
372	20240624	145700	72516205	2905	2905	2905	2905	0
373	20240624	145600	72516205	2905	2905	2905	2905	0
374	20240624	145500	72516205	2905	2905	2905	2905	0
375	20240624	145400	72516205	2905	2905	2905	2905	0
376	20240624	145300	72516205	2905	2905	2905	2905	0
377	20240624	145200	72516205	2905	2905	2905	2905	0
378	20240624	145100	72516205	2905	2905	2905	2905	0
379	20240624	145000	72516205	2905	2905	2905	2905	0
380	20240624	144900	72516205	2905	2905	2905	2905	0
381	20240624	144800	72516205	2905	2905	2905	2905	16
382	20240624	144700	72469725	2905	2905	2905	2905	1
383	20240624	144600	72466820	2905	2905	2905	2905	0
384	20240624	144500	72466820	2905	2905	2905	2905	0
385	20240624	144400	72466820	2905	2905	2905	2905	0
386	20240624	144300	72466820	2905	2905	2905	2905	10
387	20240624	144200	72437770	2905	2905	2905	2905	0
388	20240624	144100	72437770	2905	2905	2905	2905	500
389	20240624	144000	70985270	2905	2905	2905	2905	0
390	20240624	143900	70985270	2905	2905	2905	2905	0
391	20240624	143800	70985270	2905	2905	2905	2905	55
392	20240624	143700	70825495	2920	2920	2920	2920	0
393	20240624	143600	70825495	2920	2920	2920	2920	100
394	20240624	143500	70533495	2920	2920	2920	2920	1
395	20240624	143400	70530575	2905	2905	2905	2905	100
396	20240624	143300	70240075	2905	2905	2905	2905	0
397	20240624	143200	70240075	2905	2905	2905	2905	0
398	20240624	143100	70240075	2905	2905	2905	2905	0
399	20240624	143000	70240075	2905	2905	2905	2905	0
400	20240624	142900	70240075	2905	2905	2905	2905	0
401	20240624	142800	70240075	2905	2905	2905	2905	0
402	20240624	142700	70240075	2905	2905	2905	2905	0
403	20240624	142600	70240075	2905	2905	2905	2905	0
404	20240624	142500	70240075	2905	2905	2905	2905	0
405	20240624	142400	70240075	2905	2905	2905	2905	140
406	20240624	142300	69833375	2905	2905	2905	2905	0
407	20240624	142200	69833375	2905	2905	2905	2905	0
408	20240624	142100	69833375	2905	2910	2910	2905	500
409	20240624	142000	68379005	2915	2915	2915	2915	14
410	20240624	141900	68338195	2910	2910	2910	2910	0
411	20240624	141800	68338195	2910	2910	2910	2910	0
412	20240624	141700	68338195	2910	2910	2910	2910	115
413	20240624	141600	68003545	2910	2910	2910	2910	0
414	20240624	141500	68003545	2910	2910	2910	2910	0
415	20240624	141400	68003545	2910	2915	2915	2910	101
416	20240624	141300	67709630	2910	2910	2910	2910	0
417	20240624	141200	67709630	2910	2905	2910	2905	14
418	20240624	141100	67668905	2905	2905	2905	2905	0
419	20240624	141000	67668905	2905	2910	2910	2905	77
420	20240624	140900	67445000	2910	2910	2910	2910	5
421	20240624	140800	67430450	2915	2915	2915	2915	0
422	20240624	140700	67430450	2915	2915	2915	2915	0
423	20240624	140600	67430450	2915	2915	2915	2915	0
424	20240624	140500	67430450	2915	2915	2915	2915	0
425	20240624	140400	67430450	2915	2915	2915	2915	0
426	20240624	140300	67430450	2915	2915	2915	2915	0
427	20240624	140200	67430450	2915	2915	2915	2915	0
428	20240624	140100	67430450	2915	2915	2915	2915	0
429	20240624	140000	67430450	2915	2915	2915	2915	0
430	20240624	135900	67430450	2915	2915	2915	2915	0
431	20240624	135800	67430450	2915	2915	2915	2915	1
432	20240624	135700	67427535	2910	2910	2910	2910	54
433	20240624	135600	67270395	2910	2910	2910	2910	0
434	20240624	135500	67270395	2910	2905	2910	2905	4
435	20240624	135400	67258770	2905	2905	2905	2905	0
436	20240624	135300	67258770	2905	2905	2905	2905	9
437	20240624	135200	67232625	2905	2905	2905	2905	0
438	20240624	135100	67232625	2905	2905	2905	2905	0
439	20240624	135000	67232625	2905	2905	2905	2905	0
440	20240624	134900	67232625	2905	2905	2905	2905	400
441	20240624	134800	66070625	2905	2905	2905	2905	0
442	20240624	134700	66070625	2905	2905	2905	2905	2
443	20240624	134600	66064815	2905	2905	2905	2905	0
444	20240624	134500	66064815	2905	2905	2905	2905	0
445	20240624	134400	66064815	2905	2905	2905	2905	0
446	20240624	134300	66064815	2905	2905	2905	2905	0
447	20240624	134200	66064815	2905	2905	2905	2905	0
448	20240624	134100	66064815	2905	2905	2905	2905	0
449	20240624	134000	66064815	2905	2905	2905	2905	0
450	20240624	133900	66064815	2905	2905	2905	2905	0
451	20240624	133800	66064815	2905	2905	2905	2905	0
452	20240624	133700	66064815	2905	2905	2905	2905	0
453	20240624	133600	66064815	2905	2905	2905	2905	0
454	20240624	133500	66064815	2905	2905	2905	2905	39
455	20240624	133400	65951520	2905	2905	2905	2905	0
456	20240624	133300	65951520	2905	2905	2905	2905	0
457	20240624	133200	65951520	2905	2905	2905	2905	0
458	20240624	133100	65951520	2905	2910	2910	2905	113
459	20240624	133000	65622805	2920	2920	2920	2920	1
460	20240624	132900	65619885	2920	2920	2920	2920	0
461	20240624	132800	65619885	2920	2920	2920	2920	0
462	20240624	132700	65619885	2920	2920	2920	2920	0
463	20240624	132600	65619885	2920	2920	2920	2920	0
464	20240624	132500	65619885	2920	2920	2920	2920	0
465	20240624	132400	65619885	2920	2920	2920	2920	0
466	20240624	132300	65619885	2920	2920	2920	2920	0
467	20240624	132200	65619885	2920	2920	2920	2920	0
468	20240624	132100	65619885	2920	2920	2920	2920	0
469	20240624	132000	65619885	2920	2920	2920	2920	0
470	20240624	131900	65619885	2920	2920	2920	2920	0
471	20240624	131800	65619885	2920	2920	2920	2920	0
472	20240624	131700	65619885	2920	2920	2920	2920	0
473	20240624	131600	65619885	2920	2920	2920	2920	0
474	20240624	131500	65619885	2920	2920	2920	2920	0
475	20240624	131400	65619885	2920	2920	2920	2920	0
476	20240624	131300	65619885	2920	2920	2920	2920	0
477	20240624	131200	65619885	2920	2920	2920	2920	0
478	20240624	131100	65619885	2920	2920	2920	2920	0
479	20240624	131000	65619885	2920	2920	2920	2920	0
480	20240624	130900	65619885	2920	2915	2920	2915	2
481	20240624	130800	65614050	2925	2920	2925	2920	23
482	20240624	130700	65546780	2935	2935	2935	2935	0
483	20240624	130600	65546780	2935	2935	2935	2935	0
484	20240624	130500	65546780	2935	2935	2935	2935	0
485	20240624	130400	65546780	2935	2935	2935	2935	1
486	20240624	130300	65543845	2935	2935	2935	2935	1
487	20240624	130200	65540910	2915	2915	2915	2915	0
488	20240624	130100	65540910	2915	2915	2915	2915	0
489	20240624	130000	65540910	2915	2915	2915	2915	0
490	20240624	125900	65540910	2915	2915	2915	2915	412
491	20240624	125800	64339930	2915	2915	2915	2915	0
492	20240624	125700	64339930	2915	2915	2915	2915	0
493	20240624	125600	64339930	2915	2915	2915	2915	0
494	20240624	125500	64339930	2915	2915	2915	2915	0
495	20240624	125400	64339930	2915	2915	2915	2915	0
496	20240624	125300	64339930	2915	2915	2915	2915	0
497	20240624	125200	64339930	2915	2915	2915	2915	0
498	20240624	125100	64339930	2915	2915	2915	2915	168
499	20240624	125000	63850210	2945	2945	2945	2945	0
500	20240624	124900	63850210	2945	2945	2945	2945	40
501	20240624	124800	63732410	2945	2945	2945	2945	168
502	20240624	124700	63237650	2950	2950	2950	2950	0
503	20240624	124600	63237650	2950	2950	2950	2950	0
504	20240624	124500	63237650	2950	2950	2950	2950	0
505	20240624	124400	63237650	2950	2950	2950	2950	0
506	20240624	124300	63237650	2950	2950	2950	2950	0
507	20240624	124200	63237650	2950	2950	2950	2950	0
508	20240624	124100	63237650	2950	2950	2950	2950	0
509	20240624	124000	63237650	2950	2950	2950	2950	0
510	20240624	123900	63237650	2950	2950	2950	2950	0
511	20240624	123800	63237650	2950	2930	2950	2930	1151
512	20240624	123700	59855830	2930	2930	2930	2930	0
513	20240624	123600	59855830	2930	2930	2930	2930	0
514	20240624	123500	59855830	2930	2930	2930	2930	0
515	20240624	123400	59855830	2930	2930	2930	2930	0
516	20240624	123300	59855830	2930	2930	2930	2930	0
517	20240624	123200	59855830	2930	2920	2930	2920	219
518	20240624	123100	59215220	2920	2920	2920	2920	103
519	20240624	123000	58914460	2920	2920	2920	2920	0
520	20240624	122900	58914460	2920	2920	2920	2920	0
521	20240624	122800	58914460	2920	2920	2920	2920	0
522	20240624	122700	58914460	2920	2920	2920	2920	0
523	20240624	122600	58914460	2920	2920	2920	2920	0
524	20240624	122500	58914460	2920	2920	2920	2920	0
525	20240624	122400	58914460	2920	2920	2920	2920	0
526	20240624	122300	58914460	2920	2920	2920	2920	0
527	20240624	122200	58914460	2920	2920	2920	2920	0
528	20240624	122100	58914460	2920	2920	2920	2920	0
529	20240624	122000	58914460	2920	2920	2920	2920	0
530	20240624	121900	58914460	2920	2920	2920	2920	0
531	20240624	121800	58914460	2920	2920	2920	2920	0
532	20240624	121700	58914460	2920	2920	2920	2920	0
533	20240624	121600	58914460	2920	2920	2920	2920	0
534	20240624	121500	58914460	2920	2920	2920	2920	1
535	20240624	121400	58911540	2920	2920	2920	2920	147
536	20240624	121300	58482300	2920	2920	2920	2920	0
537	20240624	121200	58482300	2920	2920	2920	2920	0
538	20240624	121100	58482300	2920	2920	2920	2920	0
539	20240624	121000	58482300	2920	2920	2920	2920	0
540	20240624	120900	58482300	2920	2920	2920	2920	0
541	20240624	120800	58482300	2920	2920	2920	2920	0
542	20240624	120700	58482300	2920	2920	2920	2920	1
543	20240624	120600	58479380	2910	2910	2910	2910	0
544	20240624	120500	58479380	2910	2910	2910	2910	0
545	20240624	120400	58479380	2910	2910	2910	2910	10
546	20240624	120300	58450280	2910	2910	2910	2910	30
547	20240624	120200	58362980	2910	2910	2910	2910	0
548	20240624	120100	58362980	2910	2910	2910	2910	0
549	20240624	120000	58362980	2910	2910	2910	2910	0
550	20240624	115900	58362980	2910	2910	2910	2910	0
551	20240624	115800	58362980	2910	2910	2910	2910	0
552	20240624	115700	58362980	2910	2910	2910	2910	14
553	20240624	115600	58322240	2910	2910	2910	2910	0
554	20240624	115500	58322240	2910	2910	2910	2910	0
555	20240624	115400	58322240	2910	2910	2910	2910	320
556	20240624	115300	57391040	2910	2910	2910	2910	0
557	20240624	115200	57391040	2910	2910	2910	2910	0
558	20240624	115100	57391040	2910	2910	2910	2910	0
559	20240624	115000	57391040	2910	2910	2910	2910	0
560	20240624	114900	57391040	2910	2910	2910	2910	0
561	20240624	114800	57391040	2910	2910	2910	2910	0
562	20240624	114700	57391040	2910	2910	2910	2910	2
563	20240624	114600	57385220	2910	2910	2910	2910	1
564	20240624	114500	57382310	2910	2910	2910	2910	0
565	20240624	114400	57382310	2910	2910	2910	2910	0
566	20240624	114300	57382310	2910	2910	2910	2910	10
567	20240624	114200	57353210	2910	2910	2910	2910	0
568	20240624	114100	57353210	2910	2910	2910	2910	0
569	20240624	114000	57353210	2910	2905	2910	2905	48
570	20240624	113900	57213685	2905	2910	2910	2905	267
571	20240624	113800	56437465	2915	2915	2915	2915	0
572	20240624	113700	56437465	2915	2915	2915	2915	591
573	20240624	113600	54714700	2915	2915	2915	2915	0
574	20240624	113500	54714700	2915	2920	2920	2915	501
575	20240624	113400	53254190	2920	2920	2920	2920	1
576	20240624	113300	53251270	2930	2930	2930	2930	0
577	20240624	113200	53251270	2930	2930	2930	2930	0
578	20240624	113100	53251270	2930	2930	2930	2930	0
579	20240624	113000	53251270	2930	2930	2930	2930	0
580	20240624	112900	53251270	2930	2930	2930	2930	0
581	20240624	112800	53251270	2930	2930	2930	2930	0
582	20240624	112700	53251270	2930	2930	2930	2930	1
583	20240624	112600	53248340	2930	2930	2930	2930	3
584	20240624	112500	53239550	2930	2930	2930	2930	0
585	20240624	112400	53239550	2930	2930	2930	2930	0
586	20240624	112300	53239550	2930	2930	2930	2930	0
587	20240624	112200	53239550	2930	2930	2930	2930	0
588	20240624	112100	53239550	2930	2930	2930	2930	0
589	20240624	112000	53239550	2930	2930	2930	2930	0
590	20240624	111900	53239550	2930	2930	2930	2930	0
591	20240624	111800	53239550	2930	2930	2930	2930	0
592	20240624	111700	53239550	2930	2930	2930	2930	0
593	20240624	111600	53239550	2930	2930	2930	2930	0
594	20240624	111500	53239550	2930	2930	2930	2930	0
595	20240624	111400	53239550	2930	2930	2930	2930	292
596	20240624	111300	52383990	2940	2940	2940	2940	0
597	20240624	111200	52383990	2940	2940	2940	2940	3
598	20240624	111100	52375170	2940	2940	2940	2930	471
599	20240624	111000	50994395	2935	2940	2940	2930	13
600	20240624	110900	50956245	2935	2935	2935	2935	98
601	20240624	110800	50668615	2930	2925	2930	2925	1104
602	20240624	110700	47436395	2925	2925	2925	2925	1
603	20240624	110600	47433470	2915	2915	2915	2915	100
604	20240624	110500	47141970	2930	2915	2930	2915	251
605	20240624	110400	46410290	2915	2915	2915	2915	0
606	20240624	110300	46410290	2915	2915	2915	2915	0
607	20240624	110200	46410290	2915	2915	2915	2915	0
608	20240624	110100	46410290	2915	2915	2915	2915	0
609	20240624	110000	46410290	2915	2915	2915	2915	0
610	20240624	105900	46410290	2915	2915	2915	2915	0
611	20240624	105800	46410290	2915	2915	2915	2915	0
612	20240624	105700	46410290	2915	2915	2915	2915	0
613	20240624	105600	46410290	2915	2915	2915	2915	0
614	20240624	105500	46410290	2915	2915	2915	2915	0
615	20240624	105400	46410290	2915	2915	2915	2915	0
616	20240624	105300	46410290	2915	2915	2915	2915	0
617	20240624	105200	46410290	2915	2915	2915	2915	28
618	20240624	105100	46328670	2915	2915	2915	2915	0
619	20240624	105000	46328670	2915	2915	2915	2915	0
620	20240624	104900	46328670	2915	2915	2915	2915	0
621	20240624	104800	46328670	2915	2915	2915	2915	0
622	20240624	104700	46328670	2915	2915	2915	2915	134
623	20240624	104600	45938060	2910	2910	2910	2910	0
624	20240624	104500	45938060	2910	2910	2910	2910	0
625	20240624	104400	45938060	2910	2905	2910	2905	159
626	20240624	104300	45475980	2905	2905	2905	2905	0
627	20240624	104200	45475980	2905	2905	2905	2905	0
628	20240624	104100	45475980	2905	2905	2905	2905	0
629	20240624	104000	45475980	2905	2905	2905	2905	0
630	20240624	103900	45475980	2905	2905	2905	2905	0
631	20240624	103800	45475980	2905	2905	2905	2905	0
632	20240624	103700	45475980	2905	2905	2905	2905	0
633	20240624	103600	45475980	2905	2910	2910	2905	400
634	20240624	103500	44313830	2910	2910	2910	2910	0
635	20240624	103400	44313830	2910	2910	2910	2910	0
636	20240624	103300	44313830	2910	2910	2910	2910	0
637	20240624	103200	44313830	2910	2910	2910	2910	0
638	20240624	103100	44313830	2910	2910	2910	2910	0
639	20240624	103000	44313830	2910	2910	2910	2910	0
640	20240624	102900	44313830	2910	2910	2910	2910	0
641	20240624	102800	44313830	2910	2910	2910	2910	0
642	20240624	102700	44313830	2910	2910	2910	2910	0
643	20240624	102600	44313830	2910	2910	2910	2910	38
644	20240624	102500	44203250	2930	2930	2930	2930	10
645	20240624	102400	44173950	2935	2935	2935	2935	0
646	20240624	102300	44173950	2935	2935	2935	2935	3
647	20240624	102200	44165145	2910	2910	2910	2910	0
648	20240624	102100	44165145	2910	2910	2910	2910	0
649	20240624	102000	44165145	2910	2910	2910	2910	0
650	20240624	101900	44165145	2910	2910	2910	2910	0
651	20240624	101800	44165145	2910	2910	2910	2910	0
652	20240624	101700	44165145	2910	2910	2910	2910	500
653	20240624	101600	42710145	2910	2910	2910	2910	0
654	20240624	101500	42710145	2910	2915	2915	2910	594
655	20240624	101400	40981310	2945	2945	2945	2945	0
656	20240624	101300	40981310	2945	2945	2945	2945	0
657	20240624	101200	40981310	2945	2915	2945	2915	680
658	20240624	101100	38981770	2910	2910	2910	2910	0
659	20240624	101000	38981770	2910	2940	2945	2910	205
660	20240624	100900	38383625	2935	2930	2935	2930	539
661	20240624	100800	36803230	2930	2930	2930	2930	1
662	20240624	100700	36800300	2925	2925	2925	2925	2
663	20240624	100600	36794450	2925	2925	2925	2925	20
664	20240624	100500	36735950	2925	2930	2930	2925	9
665	20240624	100400	36709620	2930	2930	2930	2930	0
666	20240624	100300	36709620	2930	2930	2930	2930	0
667	20240624	100200	36709620	2930	2930	2930	2930	1
668	20240624	100100	36706690	2915	2915	2915	2915	0
669	20240624	100000	36706690	2915	2915	2915	2915	0
670	20240624	095900	36706690	2915	2915	2915	2915	0
671	20240624	095800	36706690	2915	2915	2915	2915	127
672	20240624	095700	36336485	2915	2915	2915	2915	0
673	20240624	095600	36336485	2915	2915	2915	2915	0
674	20240624	095500	36336485	2915	2915	2915	2915	26
675	20240624	095400	36260695	2915	2915	2915	2915	0
676	20240624	095300	36260695	2915	2915	2915	2915	2
677	20240624	095200	36254865	2915	2915	2915	2915	0
678	20240624	095100	36254865	2915	2915	2915	2915	0
679	20240624	095000	36254865	2915	2915	2915	2915	0
680	20240624	094900	36254865	2915	2915	2915	2915	0
681	20240624	094800	36254865	2915	2915	2915	2915	413
682	20240624	094700	35050970	2915	2915	2915	2915	2
683	20240624	094600	35045140	2925	2925	2925	2925	0
684	20240624	094500	35045140	2925	2925	2925	2925	0
685	20240624	094400	35045140	2925	2925	2925	2925	10
686	20240624	094300	35015890	2920	2915	2920	2915	23
687	20240624	094200	34948780	2910	2900	2910	2900	194
688	20240624	094100	34385740	2900	2905	2905	2900	560
689	20240624	094000	32759240	2905	2905	2905	2905	567
690	20240624	093900	31112105	2910	2910	2910	2910	100
691	20240624	093800	30821105	2910	2910	2910	2910	15
692	20240624	093700	30777455	2920	2920	2920	2920	0
693	20240624	093600	30777455	2920	2920	2920	2920	0
694	20240624	093500	30777455	2920	2920	2920	2920	18
695	20240624	093400	30724895	2930	2930	2930	2930	0
696	20240624	093300	30724895	2930	2930	2930	2930	0
697	20240624	093200	30724895	2930	2930	2930	2930	0
698	20240624	093100	30724895	2930	2930	2930	2930	0
699	20240624	093000	30724895	2930	2930	2930	2930	3
700	20240624	092900	30716105	2925	2925	2925	2925	247
701	20240624	092800	29993630	2925	2925	2925	2925	0
702	20240624	092700	29993630	2925	2925	2925	2925	0
703	20240624	092600	29993630	2925	2925	2925	2925	0
704	20240624	092500	29993630	2925	2925	2925	2925	3
705	20240624	092400	29984855	2925	2925	2925	2925	603
706	20240624	092300	28221080	2925	2925	2925	2925	0
707	20240624	092200	28221080	2925	2925	2925	2925	285
708	20240624	092100	27387455	2930	2930	2930	2930	0
709	20240624	092000	27387455	2930	2930	2930	2930	0
710	20240624	091900	27387455	2930	2930	2930	2930	0
711	20240624	091800	27387455	2930	2925	2930	2925	47
712	20240624	091700	27249935	2930	2930	2930	2930	3
713	20240624	091600	27241145	2940	2940	2940	2940	0
714	20240624	091500	27241145	2940	2940	2940	2940	0
715	20240624	091400	27241145	2940	2900	2940	2900	3
716	20240624	091300	27232405	2910	2910	2910	2910	25
717	20240624	091200	27159655	2910	2915	2915	2910	3100
718	20240624	091100	18135575	2940	2940	2940	2940	0
719	20240624	091000	18135575	2940	2940	2940	2940	261
720	20240624	090900	17368235	2940	2940	2940	2940	3000
721	20240624	090800	8548235	2940	2935	2940	2935	708
722	20240624	090700	6468140	2935	2935	2935	2935	10
723	20240624	090600	6438790	2940	2895	2940	2895	2144
724	20240624	090500	161405	2905	2905	2905	2905	1
725	20240624	090400	158500	2905	2905	2905	2905	3
726	20240624	090300	149785	2905	2905	2905	2905	0
727	20240624	090200	149785	2905	2905	2905	2905	1
728	20240624	090100	146880	2880	2880	2880	2880	0
729	20240624	090000	146880	2880	2880	2880	2880	51