KissMeData/314140/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211300	104007100	7880	7880	7880	7880	319
3	20240624	211200	104007100	7880	7880	7880	7880	0
4	20240624	211100	104007100	7880	7880	7880	7880	0
5	20240624	211000	104007100	7880	7880	7880	7880	0
6	20240624	210900	104007100	7880	7880	7880	7880	0
7	20240624	210800	104007100	7880	7880	7880	7880	0
8	20240624	210700	104007100	7880	7880	7880	7880	0
9	20240624	210600	104007100	7880	7880	7880	7880	0
10	20240624	210500	104007100	7880	7880	7880	7880	0
11	20240624	210400	104007100	7880	7880	7880	7880	0
12	20240624	210300	104007100	7880	7880	7880	7880	0
13	20240624	210200	104007100	7880	7880	7880	7880	0
14	20240624	210100	104007100	7880	7880	7880	7880	0
15	20240624	210000	104007100	7880	7880	7880	7880	0
16	20240624	205900	104007100	7880	7880	7880	7880	0
17	20240624	205800	104007100	7880	7880	7880	7880	0
18	20240624	205700	104007100	7880	7880	7880	7880	0
19	20240624	205600	104007100	7880	7880	7880	7880	0
20	20240624	205500	104007100	7880	7880	7880	7880	0
21	20240624	205400	104007100	7880	7880	7880	7880	0
22	20240624	205300	104007100	7880	7880	7880	7880	0
23	20240624	205200	104007100	7880	7880	7880	7880	0
24	20240624	205100	104007100	7880	7880	7880	7880	0
25	20240624	205000	104007100	7880	7880	7880	7880	0
26	20240624	204900	104007100	7880	7880	7880	7880	0
27	20240624	204800	104007100	7880	7880	7880	7880	0
28	20240624	204700	104007100	7880	7880	7880	7880	0
29	20240624	204600	104007100	7880	7880	7880	7880	0
30	20240624	204500	104007100	7880	7880	7880	7880	0
31	20240624	204400	104007100	7880	7880	7880	7880	0
32	20240624	204300	104007100	7880	7880	7880	7880	319
33	20240624	204200	104007100	7880	7880	7880	7880	0
34	20240624	204100	104007100	7880	7880	7880	7880	0
35	20240624	204000	104007100	7880	7880	7880	7880	0
36	20240624	203900	104007100	7880	7880	7880	7880	0
37	20240624	203800	104007100	7880	7880	7880	7880	0
38	20240624	203700	104007100	7880	7880	7880	7880	0
39	20240624	203600	104007100	7880	7880	7880	7880	0
40	20240624	203500	104007100	7880	7880	7880	7880	0
41	20240624	203400	104007100	7880	7880	7880	7880	0
42	20240624	203300	104007100	7880	7880	7880	7880	0
43	20240624	203200	104007100	7880	7880	7880	7880	0
44	20240624	203100	104007100	7880	7880	7880	7880	0
45	20240624	203000	104007100	7880	7880	7880	7880	0
46	20240624	202900	104007100	7880	7880	7880	7880	0
47	20240624	202800	104007100	7880	7880	7880	7880	0
48	20240624	202700	104007100	7880	7880	7880	7880	0
49	20240624	202600	104007100	7880	7880	7880	7880	0
50	20240624	202500	104007100	7880	7880	7880	7880	0
51	20240624	202400	104007100	7880	7880	7880	7880	0
52	20240624	202300	104007100	7880	7880	7880	7880	0
53	20240624	202200	104007100	7880	7880	7880	7880	0
54	20240624	202100	104007100	7880	7880	7880	7880	0
55	20240624	202000	104007100	7880	7880	7880	7880	0
56	20240624	201900	104007100	7880	7880	7880	7880	0
57	20240624	201800	104007100	7880	7880	7880	7880	0
58	20240624	201700	104007100	7880	7880	7880	7880	0
59	20240624	201600	104007100	7880	7880	7880	7880	0
60	20240624	201500	104007100	7880	7880	7880	7880	0
61	20240624	201400	104007100	7880	7880	7880	7880	0
62	20240624	201300	104007100	7880	7880	7880	7880	319
63	20240624	201200	104007100	7880	7880	7880	7880	0
64	20240624	201100	104007100	7880	7880	7880	7880	0
65	20240624	201000	104007100	7880	7880	7880	7880	0
66	20240624	200900	104007100	7880	7880	7880	7880	0
67	20240624	200800	104007100	7880	7880	7880	7880	0
68	20240624	200700	104007100	7880	7880	7880	7880	0
69	20240624	200600	104007100	7880	7880	7880	7880	0
70	20240624	200500	104007100	7880	7880	7880	7880	0
71	20240624	200400	104007100	7880	7880	7880	7880	0
72	20240624	200300	104007100	7880	7880	7880	7880	0
73	20240624	200200	104007100	7880	7880	7880	7880	0
74	20240624	200100	104007100	7880	7880	7880	7880	0
75	20240624	200000	104007100	7880	7880	7880	7880	0
76	20240624	195900	104007100	7880	7880	7880	7880	0
77	20240624	195800	104007100	7880	7880	7880	7880	0
78	20240624	195700	104007100	7880	7880	7880	7880	0
79	20240624	195600	104007100	7880	7880	7880	7880	0
80	20240624	195500	104007100	7880	7880	7880	7880	0
81	20240624	195400	104007100	7880	7880	7880	7880	0
82	20240624	195300	104007100	7880	7880	7880	7880	0
83	20240624	195200	104007100	7880	7880	7880	7880	0
84	20240624	195100	104007100	7880	7880	7880	7880	0
85	20240624	195000	104007100	7880	7880	7880	7880	0
86	20240624	194900	104007100	7880	7880	7880	7880	0
87	20240624	194800	104007100	7880	7880	7880	7880	0
88	20240624	194700	104007100	7880	7880	7880	7880	0
89	20240624	194600	104007100	7880	7880	7880	7880	0
90	20240624	194500	104007100	7880	7880	7880	7880	0
91	20240624	194400	104007100	7880	7880	7880	7880	0
92	20240624	194300	104007100	7880	7880	7880	7880	319
93	20240624	194200	104007100	7880	7880	7880	7880	0
94	20240624	194100	104007100	7880	7880	7880	7880	0
95	20240624	194000	104007100	7880	7880	7880	7880	0
96	20240624	193900	104007100	7880	7880	7880	7880	0
97	20240624	193800	104007100	7880	7880	7880	7880	0
98	20240624	193700	104007100	7880	7880	7880	7880	0
99	20240624	193600	104007100	7880	7880	7880	7880	0
100	20240624	193500	104007100	7880	7880	7880	7880	0
101	20240624	193400	104007100	7880	7880	7880	7880	0
102	20240624	193300	104007100	7880	7880	7880	7880	0
103	20240624	193200	104007100	7880	7880	7880	7880	0
104	20240624	193100	104007100	7880	7880	7880	7880	0
105	20240624	193000	104007100	7880	7880	7880	7880	0
106	20240624	192900	104007100	7880	7880	7880	7880	0
107	20240624	192800	104007100	7880	7880	7880	7880	0
108	20240624	192700	104007100	7880	7880	7880	7880	0
109	20240624	192600	104007100	7880	7880	7880	7880	0
110	20240624	192500	104007100	7880	7880	7880	7880	0
111	20240624	192400	104007100	7880	7880	7880	7880	0
112	20240624	192300	104007100	7880	7880	7880	7880	0
113	20240624	192200	104007100	7880	7880	7880	7880	0
114	20240624	192100	104007100	7880	7880	7880	7880	0
115	20240624	192000	104007100	7880	7880	7880	7880	0
116	20240624	191900	104007100	7880	7880	7880	7880	0
117	20240624	191800	104007100	7880	7880	7880	7880	0
118	20240624	191700	104007100	7880	7880	7880	7880	0
119	20240624	191600	104007100	7880	7880	7880	7880	0
120	20240624	191500	104007100	7880	7880	7880	7880	0
121	20240624	191400	104007100	7880	7880	7880	7880	0
122	20240624	191300	104007100	7880	7880	7880	7880	319
123	20240624	191200	104007100	7880	7880	7880	7880	0
124	20240624	191100	104007100	7880	7880	7880	7880	0
125	20240624	191000	104007100	7880	7880	7880	7880	0
126	20240624	190900	104007100	7880	7880	7880	7880	0
127	20240624	190800	104007100	7880	7880	7880	7880	0
128	20240624	190700	104007100	7880	7880	7880	7880	0
129	20240624	190600	104007100	7880	7880	7880	7880	0
130	20240624	190500	104007100	7880	7880	7880	7880	0
131	20240624	190400	104007100	7880	7880	7880	7880	0
132	20240624	190300	104007100	7880	7880	7880	7880	0
133	20240624	190200	104007100	7880	7880	7880	7880	0
134	20240624	190100	104007100	7880	7880	7880	7880	0
135	20240624	190000	104007100	7880	7880	7880	7880	0
136	20240624	185900	104007100	7880	7880	7880	7880	0
137	20240624	185800	104007100	7880	7880	7880	7880	0
138	20240624	185700	104007100	7880	7880	7880	7880	0
139	20240624	185600	104007100	7880	7880	7880	7880	0
140	20240624	185500	104007100	7880	7880	7880	7880	0
141	20240624	185400	104007100	7880	7880	7880	7880	0
142	20240624	185300	104007100	7880	7880	7880	7880	0
143	20240624	185200	104007100	7880	7880	7880	7880	0
144	20240624	185100	104007100	7880	7880	7880	7880	0
145	20240624	185000	104007100	7880	7880	7880	7880	0
146	20240624	184900	104007100	7880	7880	7880	7880	0
147	20240624	184800	104007100	7880	7880	7880	7880	0
148	20240624	184700	104007100	7880	7880	7880	7880	0
149	20240624	184600	104007100	7880	7880	7880	7880	0
150	20240624	184500	104007100	7880	7880	7880	7880	0
151	20240624	184400	104007100	7880	7880	7880	7880	0
152	20240624	184300	104007100	7880	7880	7880	7880	319
153	20240624	184200	104007100	7880	7880	7880	7880	0
154	20240624	184100	104007100	7880	7880	7880	7880	0
155	20240624	184000	104007100	7880	7880	7880	7880	0
156	20240624	183900	104007100	7880	7880	7880	7880	0
157	20240624	183800	104007100	7880	7880	7880	7880	0
158	20240624	183700	104007100	7880	7880	7880	7880	0
159	20240624	183600	104007100	7880	7880	7880	7880	0
160	20240624	183500	104007100	7880	7880	7880	7880	0
161	20240624	183400	104007100	7880	7880	7880	7880	0
162	20240624	183300	104007100	7880	7880	7880	7880	0
163	20240624	183200	104007100	7880	7880	7880	7880	0
164	20240624	183100	104007100	7880	7880	7880	7880	0
165	20240624	183000	104007100	7880	7880	7880	7880	0
166	20240624	182900	104007100	7880	7880	7880	7880	0
167	20240624	182800	104007100	7880	7880	7880	7880	0
168	20240624	182700	104007100	7880	7880	7880	7880	0
169	20240624	182600	104007100	7880	7880	7880	7880	0
170	20240624	182500	104007100	7880	7880	7880	7880	0
171	20240624	182400	104007100	7880	7880	7880	7880	0
172	20240624	182300	104007100	7880	7880	7880	7880	0
173	20240624	182200	104007100	7880	7880	7880	7880	0
174	20240624	182100	104007100	7880	7880	7880	7880	0
175	20240624	182000	104007100	7880	7880	7880	7880	0
176	20240624	181900	104007100	7880	7880	7880	7880	0
177	20240624	181800	104007100	7880	7880	7880	7880	0
178	20240624	181700	104007100	7880	7880	7880	7880	0
179	20240624	181600	104007100	7880	7880	7880	7880	0
180	20240624	181500	104007100	7880	7880	7880	7880	0
181	20240624	181400	104007100	7880	7880	7880	7880	0
182	20240624	181300	104007100	7880	7880	7880	7880	319
183	20240624	181200	104007100	7880	7880	7880	7880	0
184	20240624	181100	104007100	7880	7880	7880	7880	0
185	20240624	181000	104007100	7880	7880	7880	7880	0
186	20240624	180900	104007100	7880	7880	7880	7880	0
187	20240624	180800	104007100	7880	7880	7880	7880	0
188	20240624	180700	104007100	7880	7880	7880	7880	0
189	20240624	180600	104007100	7880	7880	7880	7880	0
190	20240624	180500	104007100	7880	7880	7880	7880	0
191	20240624	180400	104007100	7880	7880	7880	7880	0
192	20240624	180300	104007100	7880	7880	7880	7880	0
193	20240624	180200	104007100	7880	7880	7880	7880	0
194	20240624	180100	104007100	7880	7880	7880	7880	0
195	20240624	180000	104007100	7880	7880	7880	7880	0
196	20240624	175900	104007100	7880	7880	7880	7880	0
197	20240624	175800	104007100	7880	7880	7880	7880	0
198	20240624	175700	104007100	7880	7880	7880	7880	0
199	20240624	175600	104007100	7880	7880	7880	7880	0
200	20240624	175500	104007100	7880	7880	7880	7880	0
201	20240624	175400	104007100	7880	7880	7880	7880	0
202	20240624	175300	104007100	7880	7880	7880	7880	0
203	20240624	175200	104007100	7880	7880	7880	7880	0
204	20240624	175100	104007100	7880	7880	7880	7880	0
205	20240624	175000	104007100	7880	7880	7880	7880	0
206	20240624	174900	104007100	7880	7880	7880	7880	0
207	20240624	174800	104007100	7880	7880	7880	7880	0
208	20240624	174700	104007100	7880	7880	7880	7880	0
209	20240624	174600	104007100	7880	7880	7880	7880	0
210	20240624	174500	104007100	7880	7880	7880	7880	0
211	20240624	174400	104007100	7880	7880	7880	7880	0
212	20240624	174300	104007100	7880	7880	7880	7880	319
213	20240624	174200	104007100	7880	7880	7880	7880	0
214	20240624	174100	104007100	7880	7880	7880	7880	0
215	20240624	174000	104007100	7880	7880	7880	7880	0
216	20240624	173900	104007100	7880	7880	7880	7880	0
217	20240624	173800	104007100	7880	7880	7880	7880	0
218	20240624	173700	104007100	7880	7880	7880	7880	0
219	20240624	173600	104007100	7880	7880	7880	7880	0
220	20240624	173500	104007100	7880	7880	7880	7880	0
221	20240624	173400	104007100	7880	7880	7880	7880	0
222	20240624	173300	104007100	7880	7880	7880	7880	0
223	20240624	173200	104007100	7880	7880	7880	7880	0
224	20240624	173100	104007100	7880	7880	7880	7880	0
225	20240624	173000	104007100	7880	7880	7880	7880	0
226	20240624	172900	104007100	7880	7880	7880	7880	0
227	20240624	172800	104007100	7880	7880	7880	7880	0
228	20240624	172700	104007100	7880	7880	7880	7880	0
229	20240624	172600	104007100	7880	7880	7880	7880	0
230	20240624	172500	104007100	7880	7880	7880	7880	0
231	20240624	172400	104007100	7880	7880	7880	7880	0
232	20240624	172300	104007100	7880	7880	7880	7880	0
233	20240624	172200	104007100	7880	7880	7880	7880	0
234	20240624	172100	104007100	7880	7880	7880	7880	0
235	20240624	172000	104007100	7880	7880	7880	7880	0
236	20240624	171900	104007100	7880	7880	7880	7880	0
237	20240624	171800	104007100	7880	7880	7880	7880	0
238	20240624	171700	104007100	7880	7880	7880	7880	0
239	20240624	171600	104007100	7880	7880	7880	7880	0
240	20240624	171500	104007100	7880	7880	7880	7880	0
241	20240624	171400	104007100	7880	7880	7880	7880	0
242	20240624	171300	104007100	7880	7880	7880	7880	319
243	20240624	171200	104007100	7880	7880	7880	7880	0
244	20240624	171100	104007100	7880	7880	7880	7880	0
245	20240624	171000	104007100	7880	7880	7880	7880	0
246	20240624	170900	104007100	7880	7880	7880	7880	0
247	20240624	170800	104007100	7880	7880	7880	7880	0
248	20240624	170700	104007100	7880	7880	7880	7880	0
249	20240624	170600	104007100	7880	7880	7880	7880	0
250	20240624	170500	104007100	7880	7880	7880	7880	0
251	20240624	170400	104007100	7880	7880	7880	7880	0
252	20240624	170300	104007100	7880	7880	7880	7880	0
253	20240624	170200	104007100	7880	7880	7880	7880	0
254	20240624	170100	104007100	7880	7880	7880	7880	0
255	20240624	170000	104007100	7880	7880	7880	7880	0
256	20240624	165900	104007100	7880	7880	7880	7880	0
257	20240624	165800	104007100	7880	7880	7880	7880	0
258	20240624	165700	104007100	7880	7880	7880	7880	0
259	20240624	165600	104007100	7880	7880	7880	7880	0
260	20240624	165500	104007100	7880	7880	7880	7880	0
261	20240624	165400	104007100	7880	7880	7880	7880	0
262	20240624	165300	104007100	7880	7880	7880	7880	0
263	20240624	165200	104007100	7880	7880	7880	7880	0
264	20240624	165100	104007100	7880	7880	7880	7880	0
265	20240624	165000	104007100	7880	7880	7880	7880	0
266	20240624	164900	104007100	7880	7880	7880	7880	0
267	20240624	164800	104007100	7880	7880	7880	7880	0
268	20240624	164700	104007100	7880	7880	7880	7880	0
269	20240624	164600	104007100	7880	7880	7880	7880	0
270	20240624	164500	104007100	7880	7880	7880	7880	0
271	20240624	164400	104007100	7880	7880	7880	7880	0
272	20240624	164300	104007100	7880	7880	7880	7880	319
273	20240624	164200	104007100	7880	7880	7880	7880	0
274	20240624	164100	104007100	7880	7880	7880	7880	0
275	20240624	164000	104007100	7880	7880	7880	7880	0
276	20240624	163900	104007100	7880	7880	7880	7880	0
277	20240624	163800	104007100	7880	7880	7880	7880	0
278	20240624	163700	104007100	7880	7880	7880	7880	0
279	20240624	163600	104007100	7880	7880	7880	7880	0
280	20240624	163500	104007100	7880	7880	7880	7880	0
281	20240624	163400	104007100	7880	7880	7880	7880	0
282	20240624	163300	104007100	7880	7880	7880	7880	0
283	20240624	163200	104007100	7880	7880	7880	7880	0
284	20240624	163100	104007100	7880	7880	7880	7880	0
285	20240624	163000	104007100	7880	7880	7880	7880	0
286	20240624	162900	104007100	7880	7880	7880	7880	0
287	20240624	162800	104007100	7880	7880	7880	7880	0
288	20240624	162700	104007100	7880	7880	7880	7880	0
289	20240624	162600	104007100	7880	7880	7880	7880	0
290	20240624	162500	104007100	7880	7880	7880	7880	0
291	20240624	162400	104007100	7880	7880	7880	7880	0
292	20240624	162300	104007100	7880	7880	7880	7880	0
293	20240624	162200	104007100	7880	7880	7880	7880	0
294	20240624	162100	104007100	7880	7880	7880	7880	0
295	20240624	162000	104007100	7880	7880	7880	7880	0
296	20240624	161900	104007100	7880	7880	7880	7880	0
297	20240624	161800	104007100	7880	7880	7880	7880	0
298	20240624	161700	104007100	7880	7880	7880	7880	0
299	20240624	161600	104007100	7880	7880	7880	7880	0
300	20240624	161500	104007100	7880	7880	7880	7880	0
301	20240624	161400	104007100	7880	7880	7880	7880	0
302	20240624	161300	104007100	7880	7880	7880	7880	319
303	20240624	161200	104007100	7880	7880	7880	7880	0
304	20240624	161100	104007100	7880	7880	7880	7880	0
305	20240624	161000	104007100	7880	7880	7880	7880	0
306	20240624	160900	104007100	7880	7880	7880	7880	0
307	20240624	160800	104007100	7880	7880	7880	7880	0
308	20240624	160700	104007100	7880	7880	7880	7880	0
309	20240624	160600	104007100	7880	7880	7880	7880	0
310	20240624	160500	104007100	7880	7880	7880	7880	0
311	20240624	160400	104007100	7880	7880	7880	7880	0
312	20240624	160300	104007100	7880	7880	7880	7880	0
313	20240624	160200	104007100	7880	7880	7880	7880	0
314	20240624	160100	104007100	7880	7880	7880	7880	0
315	20240624	160000	104007100	7880	7880	7880	7880	0
316	20240624	155900	104007100	7880	7880	7880	7880	0
317	20240624	155800	104007100	7880	7880	7880	7880	0
318	20240624	155700	104007100	7880	7880	7880	7880	0
319	20240624	155600	104007100	7880	7880	7880	7880	0
320	20240624	155500	104007100	7880	7880	7880	7880	0
321	20240624	155400	104007100	7880	7880	7880	7880	0
322	20240624	155300	104007100	7880	7880	7880	7880	0
323	20240624	155200	104007100	7880	7880	7880	7880	0
324	20240624	155100	104007100	7880	7880	7880	7880	0
325	20240624	155000	104007100	7880	7880	7880	7880	0
326	20240624	154900	104007100	7880	7880	7880	7880	0
327	20240624	154800	104007100	7880	7880	7880	7880	0
328	20240624	154700	104007100	7880	7880	7880	7880	0
329	20240624	154600	104007100	7880	7880	7880	7880	0
330	20240624	154500	104007100	7880	7880	7880	7880	0
331	20240624	154400	104007100	7880	7880	7880	7880	0
332	20240624	154300	104007100	7880	7880	7880	7880	319
333	20240624	154200	104007100	7880	7880	7880	7880	0
334	20240624	154100	104007100	7880	7880	7880	7880	0
335	20240624	154000	104007100	7880	7880	7880	7880	0
336	20240624	153900	104007100	7880	7880	7880	7880	0
337	20240624	153800	104007100	7880	7880	7880	7880	0
338	20240624	153700	104007100	7880	7880	7880	7880	0
339	20240624	153600	104007100	7880	7880	7880	7880	0
340	20240624	153500	104007100	7880	7880	7880	7880	0
341	20240624	153400	104007100	7880	7880	7880	7880	0
342	20240624	153300	104007100	7880	7880	7880	7880	0
343	20240624	153200	104007100	7880	7880	7880	7880	0
344	20240624	153100	104007100	7880	7880	7880	7880	0
345	20240624	153000	104007100	7880	7880	7880	7880	319
346	20240624	152900	101493380	7880	7880	7880	7880	0
347	20240624	152800	101493380	7880	7880	7880	7880	0
348	20240624	152700	101493380	7880	7880	7880	7880	0
349	20240624	152600	101493380	7880	7880	7880	7880	0
350	20240624	152500	101493380	7880	7880	7880	7880	0
351	20240624	152400	101493380	7880	7880	7880	7880	0
352	20240624	152300	101493380	7880	7880	7880	7880	0
353	20240624	152200	101493380	7880	7880	7880	7880	0
354	20240624	152100	101493380	7880	7880	7880	7880	0
355	20240624	152000	101493380	7880	7880	7880	7880	0
356	20240624	151900	101493380	7880	7880	7880	7880	9
357	20240624	151800	101422460	7880	7880	7880	7880	0
358	20240624	151700	101422460	7880	7880	7880	7880	227
359	20240624	151600	99633700	7890	7890	7890	7890	0
360	20240624	151500	99633700	7890	7880	7890	7880	339
361	20240624	151400	96962200	7890	7890	7890	7890	1
362	20240624	151300	96954310	7890	7890	7890	7890	0
363	20240624	151200	96954310	7890	7890	7890	7890	0
364	20240624	151100	96954310	7890	7890	7890	7890	0
365	20240624	151000	96954310	7890	7890	7890	7890	0
366	20240624	150900	96954310	7890	7890	7890	7890	2
367	20240624	150800	96938530	7890	7890	7890	7890	6
368	20240624	150700	96891190	7900	7900	7900	7900	0
369	20240624	150600	96891190	7900	7900	7900	7900	271
370	20240624	150500	94750290	7900	7900	7900	7900	29
371	20240624	150400	94521190	7870	7870	7870	7870	0
372	20240624	150300	94521190	7870	7870	7870	7870	0
373	20240624	150200	94521190	7870	7880	7880	7870	9
374	20240624	150100	94450310	7880	7880	7880	7880	0
375	20240624	150000	94450310	7880	7880	7880	7880	0
376	20240624	145900	94450310	7880	7910	7910	7880	45
377	20240624	145800	94095110	7910	7910	7910	7910	38
378	20240624	145700	93794530	7880	7880	7880	7880	0
379	20240624	145600	93794530	7880	7880	7880	7880	0
380	20240624	145500	93794530	7880	7880	7880	7880	6
381	20240624	145400	93747250	7880	7880	7880	7880	0
382	20240624	145300	93747250	7880	7880	7880	7880	223
383	20240624	145200	91990010	7880	7880	7880	7880	0
384	20240624	145100	91990010	7880	7880	7880	7880	1000
385	20240624	145000	84110010	7910	7910	7910	7910	0
386	20240624	144900	84110010	7910	7910	7910	7910	10
387	20240624	144800	84030910	7880	7880	7880	7880	20
388	20240624	144700	83873310	7880	7880	7880	7880	0
389	20240624	144600	83873310	7880	7880	7880	7880	0
390	20240624	144500	83873310	7880	7880	7880	7880	0
391	20240624	144400	83873310	7880	7880	7880	7880	0
392	20240624	144300	83873310	7880	7880	7880	7880	0
393	20240624	144200	83873310	7880	7880	7880	7880	0
394	20240624	144100	83873310	7880	7880	7880	7880	0
395	20240624	144000	83873310	7880	7880	7880	7880	0
396	20240624	143900	83873310	7880	7880	7880	7880	0
397	20240624	143800	83873310	7880	7880	7880	7880	0
398	20240624	143700	83873310	7880	7880	7880	7880	0
399	20240624	143600	83873310	7880	7880	7880	7880	0
400	20240624	143500	83873310	7880	7880	7880	7880	0
401	20240624	143400	83873310	7880	7880	7880	7880	0
402	20240624	143300	83873310	7880	7880	7880	7880	0
403	20240624	143200	83873310	7880	7880	7880	7880	0
404	20240624	143100	83873310	7880	7930	7930	7880	1000
405	20240624	143000	75984500	7930	7930	7930	7930	0
406	20240624	142900	75984500	7930	7930	7930	7930	0
407	20240624	142800	75984500	7930	7930	7930	7930	0
408	20240624	142700	75984500	7930	7930	7930	7930	0
409	20240624	142600	75984500	7930	7930	7930	7930	0
410	20240624	142500	75984500	7930	7930	7930	7930	0
411	20240624	142400	75984500	7930	7930	7930	7930	0
412	20240624	142300	75984500	7930	7930	7930	7930	0
413	20240624	142200	75984500	7930	7930	7930	7930	0
414	20240624	142100	75984500	7930	7930	7930	7930	0
415	20240624	142000	75984500	7930	7930	7930	7930	0
416	20240624	141900	75984500	7930	7930	7930	7930	0
417	20240624	141800	75984500	7930	7930	7930	7930	1
418	20240624	141700	75976570	7940	7940	7940	7940	0
419	20240624	141600	75976570	7940	7940	7940	7940	6
420	20240624	141500	75928930	7940	7940	7940	7940	0
421	20240624	141400	75928930	7940	7940	7940	7940	0
422	20240624	141300	75928930	7940	7940	7940	7940	20
423	20240624	141200	75770130	7940	7940	7940	7940	0
424	20240624	141100	75770130	7940	7940	7940	7940	0
425	20240624	141000	75770130	7940	7940	7940	7940	20
426	20240624	140900	75611330	7940	7940	7940	7940	0
427	20240624	140800	75611330	7940	7940	7940	7940	0
428	20240624	140700	75611330	7940	7940	7940	7940	0
429	20240624	140600	75611330	7940	7940	7940	7940	67
430	20240624	140500	75079350	7940	7940	7940	7940	616
431	20240624	140400	70188310	7940	7940	7940	7940	0
432	20240624	140300	70188310	7940	7940	7940	7940	0
433	20240624	140200	70188310	7940	7940	7940	7940	0
434	20240624	140100	70188310	7940	7940	7940	7940	0
435	20240624	140000	70188310	7940	7940	7940	7940	0
436	20240624	135900	70188310	7940	7940	7940	7940	0
437	20240624	135800	70188310	7940	7940	7940	7940	0
438	20240624	135700	70188310	7940	7940	7940	7940	0
439	20240624	135600	70188310	7940	7940	7940	7940	102
440	20240624	135500	69378430	7940	7980	7980	7940	201
441	20240624	135400	67782450	7940	7940	7940	7940	18
442	20240624	135300	67639530	7940	7940	7940	7940	0
443	20240624	135200	67639530	7940	7950	7950	7940	310
444	20240624	135100	65177990	7980	7980	7980	7980	0
445	20240624	135000	65177990	7980	7980	7980	7980	3
446	20240624	134900	65154050	7950	7950	7950	7950	0
447	20240624	134800	65154050	7950	7950	7950	7950	0
448	20240624	134700	65154050	7950	7950	7950	7950	178
449	20240624	134600	63738950	8000	8000	8000	8000	0
450	20240624	134500	63738950	8000	8000	8000	8000	0
451	20240624	134400	63738950	8000	8000	8000	8000	0
452	20240624	134300	63738950	8000	8000	8000	8000	0
453	20240624	134200	63738950	8000	8000	8000	8000	0
454	20240624	134100	63738950	8000	8000	8000	8000	0
455	20240624	134000	63738950	8000	8000	8000	8000	0
456	20240624	133900	63738950	8000	8000	8000	8000	0
457	20240624	133800	63738950	8000	8000	8000	8000	0
458	20240624	133700	63738950	8000	8000	8000	8000	0
459	20240624	133600	63738950	8000	8000	8000	8000	0
460	20240624	133500	63738950	8000	8000	8000	8000	1
461	20240624	133400	63730950	7940	7940	7940	7940	0
462	20240624	133300	63730950	7940	7940	7940	7940	0
463	20240624	133200	63730950	7940	7940	7940	7940	0
464	20240624	133100	63730950	7940	7940	7940	7940	0
465	20240624	133000	63730950	7940	7940	7940	7940	0
466	20240624	132900	63730950	7940	7940	7940	7940	0
467	20240624	132800	63730950	7940	7940	7940	7940	0
468	20240624	132700	63730950	7940	7940	7940	7940	0
469	20240624	132600	63730950	7940	7940	7940	7940	0
470	20240624	132500	63730950	7940	7940	7940	7940	0
471	20240624	132400	63730950	7940	7940	7940	7940	0
472	20240624	132300	63730950	7940	7940	7940	7940	0
473	20240624	132200	63730950	7940	7940	7940	7940	0
474	20240624	132100	63730950	7940	7940	7940	7940	0
475	20240624	132000	63730950	7940	7940	7940	7940	0
476	20240624	131900	63730950	7940	7940	7940	7940	0
477	20240624	131800	63730950	7940	7940	7940	7940	0
478	20240624	131700	63730950	7940	7940	7940	7940	0
479	20240624	131600	63730950	7940	7940	7940	7940	0
480	20240624	131500	63730950	7940	7940	7940	7940	4
481	20240624	131400	63699190	8000	8000	8000	8000	0
482	20240624	131300	63699190	8000	8000	8000	8000	1
483	20240624	131200	63691190	7980	7980	7980	7980	0
484	20240624	131100	63691190	7980	7980	7980	7980	30
485	20240624	131000	63451790	7980	7980	7980	7980	0
486	20240624	130900	63451790	7980	7980	7980	7980	0
487	20240624	130800	63451790	7980	7980	7980	7980	0
488	20240624	130700	63451790	7980	7980	7980	7980	0
489	20240624	130600	63451790	7980	7980	7980	7980	0
490	20240624	130500	63451790	7980	7980	7980	7980	0
491	20240624	130400	63451790	7980	7980	7980	7980	0
492	20240624	130300	63451790	7980	7990	7990	7980	20
493	20240624	130200	63292180	8000	8000	8000	8000	0
494	20240624	130100	63292180	8000	8000	8000	8000	0
495	20240624	130000	63292180	8000	8000	8000	8000	3
496	20240624	125900	63268180	8010	8010	8010	8010	15
497	20240624	125800	63148030	8010	8010	8010	8010	0
498	20240624	125700	63148030	8010	8010	8010	8010	0
499	20240624	125600	63148030	8010	8010	8010	8010	0
500	20240624	125500	63148030	8010	8010	8010	8010	0
501	20240624	125400	63148030	8010	8010	8010	8010	0
502	20240624	125300	63148030	8010	8010	8010	8010	0
503	20240624	125200	63148030	8010	8010	8010	8010	0
504	20240624	125100	63148030	8010	8010	8010	8010	0
505	20240624	125000	63148030	8010	8010	8010	8010	0
506	20240624	124900	63148030	8010	8010	8010	8010	0
507	20240624	124800	63148030	8010	8010	8010	8010	0
508	20240624	124700	63148030	8010	8010	8010	8010	0
509	20240624	124600	63148030	8010	8010	8010	8010	0
510	20240624	124500	63148030	8010	8010	8010	8010	0
511	20240624	124400	63148030	8010	8010	8010	8010	0
512	20240624	124300	63148030	8010	8010	8010	8010	1
513	20240624	124200	63140020	7980	7980	7980	7980	0
514	20240624	124100	63140020	7980	7980	7980	7980	1
515	20240624	124000	63132040	8000	8000	8000	8000	0
516	20240624	123900	63132040	8000	8010	8010	8000	93
517	20240624	123800	62388010	7980	7980	7980	7980	0
518	20240624	123700	62388010	7980	7980	7980	7980	0
519	20240624	123600	62388010	7980	7980	7980	7980	18
520	20240624	123500	62244370	8000	8000	8000	8000	0
521	20240624	123400	62244370	8000	8000	8000	8000	130
522	20240624	123300	61204370	8010	8010	8010	8010	0
523	20240624	123200	61204370	8010	8010	8010	8010	0
524	20240624	123100	61204370	8010	8010	8010	8010	1
525	20240624	123000	61196360	8010	8010	8010	8010	0
526	20240624	122900	61196360	8010	8010	8010	8010	21
527	20240624	122800	61028150	8010	8010	8010	8010	0
528	20240624	122700	61028150	8010	8010	8010	8010	0
529	20240624	122600	61028150	8010	8010	8010	8010	0
530	20240624	122500	61028150	8010	8010	8010	8010	0
531	20240624	122400	61028150	8010	8010	8010	8010	0
532	20240624	122300	61028150	8010	8010	8010	8010	0
533	20240624	122200	61028150	8010	8010	8010	8010	0
534	20240624	122100	61028150	8010	8010	8010	8010	0
535	20240624	122000	61028150	8010	8010	8010	8010	0
536	20240624	121900	61028150	8010	8010	8010	8010	0
537	20240624	121800	61028150	8010	8020	8020	8010	32
538	20240624	121700	60771540	8020	8020	8020	8020	0
539	20240624	121600	60771540	8020	8020	8020	8020	0
540	20240624	121500	60771540	8020	8020	8020	8020	0
541	20240624	121400	60771540	8020	8020	8020	8020	9
542	20240624	121300	60699360	8000	8000	8000	8000	0
543	20240624	121200	60699360	8000	8000	8000	8000	0
544	20240624	121100	60699360	8000	8000	8000	8000	0
545	20240624	121000	60699360	8000	8000	8000	8000	0
546	20240624	120900	60699360	8000	8000	8000	8000	7
547	20240624	120800	60643360	8020	8020	8020	8020	0
548	20240624	120700	60643360	8020	8020	8020	8020	0
549	20240624	120600	60643360	8020	8020	8020	8020	0
550	20240624	120500	60643360	8020	8020	8020	8020	0
551	20240624	120400	60643360	8020	8000	8020	8000	10
552	20240624	120300	60563260	8010	8010	8010	8010	0
553	20240624	120200	60563260	8010	8010	8010	8010	1
554	20240624	120100	60555250	8000	8000	8000	8000	31
555	20240624	120000	60307250	8000	7980	8000	7980	13
556	20240624	115900	60203310	7980	7970	7980	7970	55
557	20240624	115800	59764460	7960	7960	7960	7960	10
558	20240624	115700	59684860	7960	7960	7960	7960	50
559	20240624	115600	59286860	7950	7940	7950	7940	10
560	20240624	115500	59207410	7940	7940	7940	7940	65
561	20240624	115400	58691310	7930	7930	7930	7930	15
562	20240624	115300	58572360	7930	7930	7930	7930	5
563	20240624	115200	58532710	7890	7890	7890	7890	0
564	20240624	115100	58532710	7890	7890	7890	7890	50
565	20240624	115000	58138210	7930	7930	7930	7930	0
566	20240624	114900	58138210	7930	7930	7930	7930	2
567	20240624	114800	58122350	7930	7930	7930	7930	0
568	20240624	114700	58122350	7930	7930	7930	7930	0
569	20240624	114600	58122350	7930	7930	7930	7930	0
570	20240624	114500	58122350	7930	7930	7930	7930	0
571	20240624	114400	58122350	7930	7930	7930	7930	9
572	20240624	114300	58050980	7930	7930	7930	7930	0
573	20240624	114200	58050980	7930	7930	7930	7930	0
574	20240624	114100	58050980	7930	7930	7930	7930	0
575	20240624	114000	58050980	7930	7930	7930	7930	0
576	20240624	113900	58050980	7930	7930	7930	7930	0
577	20240624	113800	58050980	7930	7930	7930	7930	6
578	20240624	113700	58003400	7930	7930	7930	7930	0
579	20240624	113600	58003400	7930	7930	7930	7930	100
580	20240624	113500	57210400	7930	7930	7930	7930	0
581	20240624	113400	57210400	7930	7930	7930	7930	0
582	20240624	113300	57210400	7930	7930	7930	7930	0
583	20240624	113200	57210400	7930	7930	7930	7930	0
584	20240624	113100	57210400	7930	7930	7930	7930	0
585	20240624	113000	57210400	7930	7930	7930	7930	0
586	20240624	112900	57210400	7930	7930	7930	7930	0
587	20240624	112800	57210400	7930	7930	7930	7930	0
588	20240624	112700	57210400	7930	7930	7930	7930	1
589	20240624	112600	57202470	7930	7930	7930	7930	2
590	20240624	112500	57186610	7860	7860	7860	7860	0
591	20240624	112400	57186610	7860	7860	7860	7860	0
592	20240624	112300	57186610	7860	7860	7860	7860	0
593	20240624	112200	57186610	7860	7860	7860	7860	0
594	20240624	112100	57186610	7860	7860	7860	7860	0
595	20240624	112000	57186610	7860	7920	7920	7860	412
596	20240624	111900	53938910	7920	7920	7920	7920	0
597	20240624	111800	53938910	7920	7910	7920	7910	2
598	20240624	111700	53923080	7900	7900	7900	7900	0
599	20240624	111600	53923080	7900	7900	7900	7900	0
600	20240624	111500	53923080	7900	7900	7900	7900	0
601	20240624	111400	53923080	7900	7900	7900	7900	40
602	20240624	111300	53607080	7890	7880	7890	7880	2
603	20240624	111200	53591310	7880	7880	7880	7880	826
604	20240624	111100	47082430	7880	7880	7880	7880	5
605	20240624	111000	47043030	7860	7870	7870	7860	60
606	20240624	110900	46571380	7860	7860	7860	7860	0
607	20240624	110800	46571380	7860	7860	7860	7860	0
608	20240624	110700	46571380	7860	7860	7860	7860	0
609	20240624	110600	46571380	7860	7860	7860	7860	0
610	20240624	110500	46571380	7860	7860	7860	7860	0
611	20240624	110400	46571380	7860	7860	7860	7860	0
612	20240624	110300	46571380	7860	7890	7890	7860	77
613	20240624	110200	45966130	7860	7860	7860	7860	0
614	20240624	110100	45966130	7860	7860	7860	7860	0
615	20240624	110000	45966130	7860	7860	7860	7860	135
616	20240624	105900	44905030	7860	7860	7860	7860	20
617	20240624	105800	44747830	7860	7860	7860	7860	0
618	20240624	105700	44747830	7860	7860	7860	7860	0
619	20240624	105600	44747830	7860	7860	7860	7860	0
620	20240624	105500	44747830	7860	7880	7880	7860	562
621	20240624	105400	40329320	7880	7880	7880	7880	0
622	20240624	105300	40329320	7880	7910	7910	7880	506
623	20240624	105200	36340210	7900	7900	7900	7900	0
624	20240624	105100	36340210	7900	7900	7900	7900	0
625	20240624	105000	36340210	7900	7900	7900	7900	0
626	20240624	104900	36340210	7900	7900	7900	7900	0
627	20240624	104800	36340210	7900	7900	7900	7900	0
628	20240624	104700	36340210	7900	7900	7900	7900	0
629	20240624	104600	36340210	7900	7920	7920	7900	410
630	20240624	104500	33097630	7910	7910	7910	7910	0
631	20240624	104400	33097630	7910	7910	7910	7910	0
632	20240624	104300	33097630	7910	7910	7910	7910	0
633	20240624	104200	33097630	7910	7940	7940	7910	186
634	20240624	104100	31625970	7950	7950	7950	7950	0
635	20240624	104000	31625970	7950	7950	7950	7950	1
636	20240624	103900	31618020	7950	7950	7950	7950	13
637	20240624	103800	31514670	7950	7970	7970	7950	3
638	20240624	103700	31490780	7970	7970	7970	7970	0
639	20240624	103600	31490780	7970	7970	7970	7970	0
640	20240624	103500	31490780	7970	7970	7970	7970	0
641	20240624	103400	31490780	7970	7970	7970	7970	2
642	20240624	103300	31474840	7970	7970	7970	7970	0
643	20240624	103200	31474840	7970	7970	7970	7970	0
644	20240624	103100	31474840	7970	7970	7970	7970	0
645	20240624	103000	31474840	7970	7970	7970	7970	0
646	20240624	102900	31474840	7970	7970	7970	7970	0
647	20240624	102800	31474840	7970	7970	7970	7970	0
648	20240624	102700	31474840	7970	7970	7970	7970	2
649	20240624	102600	31458900	7960	7960	7960	7960	97
650	20240624	102500	30686780	7960	7960	7960	7960	1
651	20240624	102400	30678820	7980	7980	7980	7980	0
652	20240624	102300	30678820	7980	7980	7980	7980	0
653	20240624	102200	30678820	7980	7980	7980	7980	5
654	20240624	102100	30638920	7980	7980	7980	7980	10
655	20240624	102000	30559120	8020	8020	8020	8020	0
656	20240624	101900	30559120	8020	8020	8020	8020	0
657	20240624	101800	30559120	8020	8020	8020	8020	0
658	20240624	101700	30559120	8020	8020	8020	8020	0
659	20240624	101600	30559120	8020	8020	8020	8020	0
660	20240624	101500	30559120	8020	8020	8020	8020	1
661	20240624	101400	30551100	8020	8000	8020	8000	3
662	20240624	101300	30527080	7880	7930	7930	7880	234
663	20240624	101200	28678610	8000	8000	8000	8000	0
664	20240624	101100	28678610	8000	8000	8000	8000	0
665	20240624	101000	28678610	8000	8000	8000	8000	1
666	20240624	100900	28670610	7910	7960	7960	7910	351
667	20240624	100800	25890510	7960	7980	7980	7960	50
668	20240624	100700	25491970	7980	7980	7980	7980	9
669	20240624	100600	25420150	8000	8000	8000	8000	0
670	20240624	100500	25420150	8000	8000	8000	8000	0
671	20240624	100400	25420150	8000	8000	8000	8000	0
672	20240624	100300	25420150	8000	8000	8000	8000	0
673	20240624	100200	25420150	8000	8000	8000	8000	0
674	20240624	100100	25420150	8000	8000	8000	8000	0
675	20240624	100000	25420150	8000	8000	8000	8000	0
676	20240624	095900	25420150	8000	8000	8000	8000	0
677	20240624	095800	25420150	8000	8000	8000	8000	0
678	20240624	095700	25420150	8000	8000	8000	8000	0
679	20240624	095600	25420150	8000	8000	8000	8000	0
680	20240624	095500	25420150	8000	8000	8000	8000	3
681	20240624	095400	25396150	8000	8000	8000	8000	0
682	20240624	095300	25396150	8000	8000	8000	8000	0
683	20240624	095200	25396150	8000	7990	8000	7970	170
684	20240624	095100	24039400	8070	8050	8070	8050	255
685	20240624	095000	21982960	8000	8000	8000	8000	0
686	20240624	094900	21982960	8000	8000	8000	8000	1
687	20240624	094800	21974960	8000	8000	8000	8000	0
688	20240624	094700	21974960	8000	8000	8000	8000	0
689	20240624	094600	21974960	8000	8000	8000	8000	12
690	20240624	094500	21878960	8050	8050	8050	8050	0
691	20240624	094400	21878960	8050	8060	8070	8050	222
692	20240624	094300	20089840	8060	8060	8060	8060	0
693	20240624	094200	20089840	8060	7990	8060	7990	894
694	20240624	094100	12927620	7990	7990	7990	7990	0
695	20240624	094000	12927620	7990	7990	7990	7990	1
696	20240624	093900	12919630	7990	7990	7990	7990	0
697	20240624	093800	12919630	7990	7990	7990	7990	0
698	20240624	093700	12919630	7990	7990	7990	7990	3
699	20240624	093600	12895660	7880	7940	7940	7880	200
700	20240624	093500	11316880	8000	8000	8000	8000	0
701	20240624	093400	11316880	8000	8000	8000	8000	0
702	20240624	093300	11316880	8000	8000	8000	8000	0
703	20240624	093200	11316880	8000	8000	8000	8000	0
704	20240624	093100	11316880	8000	8000	8000	8000	1
705	20240624	093000	11308880	7950	7950	7950	7950	0
706	20240624	092900	11308880	7950	7950	7950	7950	6
707	20240624	092800	11261180	8000	8000	8000	8000	5
708	20240624	092700	11221180	8000	8000	8000	8000	5
709	20240624	092600	11181180	8000	8000	8000	8000	0
710	20240624	092500	11181180	8000	8000	8000	8000	0
711	20240624	092400	11181180	8000	8000	8000	8000	0
712	20240624	092300	11181180	8000	8000	8000	8000	0
713	20240624	092200	11181180	8000	8000	8000	8000	10
714	20240624	092100	11101180	7950	7950	7950	7950	0
715	20240624	092000	11101180	7950	7950	7950	7950	0
716	20240624	091900	11101180	7950	7950	7950	7950	0
717	20240624	091800	11101180	7950	7950	7950	7950	0
718	20240624	091700	11101180	7950	7950	7950	7950	0
719	20240624	091600	11101180	7950	7950	7950	7950	1
720	20240624	091500	11093230	8010	8010	8010	8010	0
721	20240624	091400	11093230	8010	8010	8010	8010	0
722	20240624	091300	11093230	8010	8010	8010	8010	100
723	20240624	091200	10292230	8020	8020	8020	8020	1
724	20240624	091100	10284210	8020	7920	8020	7900	151
725	20240624	091000	9089560	7890	7890	7890	7890	0
726	20240624	090900	9089560	7890	8030	8030	7890	29
727	20240624	090800	8859780	8040	8040	8040	8040	0
728	20240624	090700	8859780	8040	8040	8040	8040	0
729	20240624	090600	8859780	8040	8040	8040	8040	0
730	20240624	090500	8859780	8040	8040	8040	8040	0
731	20240624	090400	8859780	8040	8040	8040	8040	1
732	20240624	090300	8851740	8010	8010	8010	8010	10
733	20240624	090200	8771640	8040	8040	8040	8040	1000
734	20240624	090100	731640	8040	8040	8040	8040	28
735	20240624	090000	506520	8040	8040	8040	8040	63