KissMeData/318660/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211400	7125645	2980	2980	2980	2980	10
3	20240624	211300	7125645	2980	2980	2980	2980	0
4	20240624	211200	7125645	2980	2980	2980	2980	0
5	20240624	211100	7125645	2980	2980	2980	2980	0
6	20240624	211000	7125645	2980	2980	2980	2980	0
7	20240624	210900	7125645	2980	2980	2980	2980	0
8	20240624	210800	7125645	2980	2980	2980	2980	0
9	20240624	210700	7125645	2980	2980	2980	2980	0
10	20240624	210600	7125645	2980	2980	2980	2980	0
11	20240624	210500	7125645	2980	2980	2980	2980	0
12	20240624	210400	7125645	2980	2980	2980	2980	0
13	20240624	210300	7125645	2980	2980	2980	2980	0
14	20240624	210200	7125645	2980	2980	2980	2980	0
15	20240624	210100	7125645	2980	2980	2980	2980	0
16	20240624	210000	7125645	2980	2980	2980	2980	0
17	20240624	205900	7125645	2980	2980	2980	2980	0
18	20240624	205800	7125645	2980	2980	2980	2980	0
19	20240624	205700	7125645	2980	2980	2980	2980	0
20	20240624	205600	7125645	2980	2980	2980	2980	0
21	20240624	205500	7125645	2980	2980	2980	2980	0
22	20240624	205400	7125645	2980	2980	2980	2980	0
23	20240624	205300	7125645	2980	2980	2980	2980	0
24	20240624	205200	7125645	2980	2980	2980	2980	0
25	20240624	205100	7125645	2980	2980	2980	2980	0
26	20240624	205000	7125645	2980	2980	2980	2980	0
27	20240624	204900	7125645	2980	2980	2980	2980	0
28	20240624	204800	7125645	2980	2980	2980	2980	0
29	20240624	204700	7125645	2980	2980	2980	2980	0
30	20240624	204600	7125645	2980	2980	2980	2980	0
31	20240624	204500	7125645	2980	2980	2980	2980	0
32	20240624	204400	7125645	2980	2980	2980	2980	10
33	20240624	204300	7125645	2980	2980	2980	2980	0
34	20240624	204200	7125645	2980	2980	2980	2980	0
35	20240624	204100	7125645	2980	2980	2980	2980	0
36	20240624	204000	7125645	2980	2980	2980	2980	0
37	20240624	203900	7125645	2980	2980	2980	2980	0
38	20240624	203800	7125645	2980	2980	2980	2980	0
39	20240624	203700	7125645	2980	2980	2980	2980	0
40	20240624	203600	7125645	2980	2980	2980	2980	0
41	20240624	203500	7125645	2980	2980	2980	2980	0
42	20240624	203400	7125645	2980	2980	2980	2980	0
43	20240624	203300	7125645	2980	2980	2980	2980	0
44	20240624	203200	7125645	2980	2980	2980	2980	0
45	20240624	203100	7125645	2980	2980	2980	2980	0
46	20240624	203000	7125645	2980	2980	2980	2980	0
47	20240624	202900	7125645	2980	2980	2980	2980	0
48	20240624	202800	7125645	2980	2980	2980	2980	0
49	20240624	202700	7125645	2980	2980	2980	2980	0
50	20240624	202600	7125645	2980	2980	2980	2980	0
51	20240624	202500	7125645	2980	2980	2980	2980	0
52	20240624	202400	7125645	2980	2980	2980	2980	0
53	20240624	202300	7125645	2980	2980	2980	2980	0
54	20240624	202200	7125645	2980	2980	2980	2980	0
55	20240624	202100	7125645	2980	2980	2980	2980	0
56	20240624	202000	7125645	2980	2980	2980	2980	0
57	20240624	201900	7125645	2980	2980	2980	2980	0
58	20240624	201800	7125645	2980	2980	2980	2980	0
59	20240624	201700	7125645	2980	2980	2980	2980	0
60	20240624	201600	7125645	2980	2980	2980	2980	0
61	20240624	201500	7125645	2980	2980	2980	2980	0
62	20240624	201400	7125645	2980	2980	2980	2980	10
63	20240624	201300	7125645	2980	2980	2980	2980	0
64	20240624	201200	7125645	2980	2980	2980	2980	0
65	20240624	201100	7125645	2980	2980	2980	2980	0
66	20240624	201000	7125645	2980	2980	2980	2980	0
67	20240624	200900	7125645	2980	2980	2980	2980	0
68	20240624	200800	7125645	2980	2980	2980	2980	0
69	20240624	200700	7125645	2980	2980	2980	2980	0
70	20240624	200600	7125645	2980	2980	2980	2980	0
71	20240624	200500	7125645	2980	2980	2980	2980	0
72	20240624	200400	7125645	2980	2980	2980	2980	0
73	20240624	200300	7125645	2980	2980	2980	2980	0
74	20240624	200200	7125645	2980	2980	2980	2980	0
75	20240624	200100	7125645	2980	2980	2980	2980	0
76	20240624	200000	7125645	2980	2980	2980	2980	0
77	20240624	195900	7125645	2980	2980	2980	2980	0
78	20240624	195800	7125645	2980	2980	2980	2980	0
79	20240624	195700	7125645	2980	2980	2980	2980	0
80	20240624	195600	7125645	2980	2980	2980	2980	0
81	20240624	195500	7125645	2980	2980	2980	2980	0
82	20240624	195400	7125645	2980	2980	2980	2980	0
83	20240624	195300	7125645	2980	2980	2980	2980	0
84	20240624	195200	7125645	2980	2980	2980	2980	0
85	20240624	195100	7125645	2980	2980	2980	2980	0
86	20240624	195000	7125645	2980	2980	2980	2980	0
87	20240624	194900	7125645	2980	2980	2980	2980	0
88	20240624	194800	7125645	2980	2980	2980	2980	0
89	20240624	194700	7125645	2980	2980	2980	2980	0
90	20240624	194600	7125645	2980	2980	2980	2980	0
91	20240624	194500	7125645	2980	2980	2980	2980	0
92	20240624	194400	7125645	2980	2980	2980	2980	10
93	20240624	194300	7125645	2980	2980	2980	2980	0
94	20240624	194200	7125645	2980	2980	2980	2980	0
95	20240624	194100	7125645	2980	2980	2980	2980	0
96	20240624	194000	7125645	2980	2980	2980	2980	0
97	20240624	193900	7125645	2980	2980	2980	2980	0
98	20240624	193800	7125645	2980	2980	2980	2980	0
99	20240624	193700	7125645	2980	2980	2980	2980	0
100	20240624	193600	7125645	2980	2980	2980	2980	0
101	20240624	193500	7125645	2980	2980	2980	2980	0
102	20240624	193400	7125645	2980	2980	2980	2980	0
103	20240624	193300	7125645	2980	2980	2980	2980	0
104	20240624	193200	7125645	2980	2980	2980	2980	0
105	20240624	193100	7125645	2980	2980	2980	2980	0
106	20240624	193000	7125645	2980	2980	2980	2980	0
107	20240624	192900	7125645	2980	2980	2980	2980	0
108	20240624	192800	7125645	2980	2980	2980	2980	0
109	20240624	192700	7125645	2980	2980	2980	2980	0
110	20240624	192600	7125645	2980	2980	2980	2980	0
111	20240624	192500	7125645	2980	2980	2980	2980	0
112	20240624	192400	7125645	2980	2980	2980	2980	0
113	20240624	192300	7125645	2980	2980	2980	2980	0
114	20240624	192200	7125645	2980	2980	2980	2980	0
115	20240624	192100	7125645	2980	2980	2980	2980	0
116	20240624	192000	7125645	2980	2980	2980	2980	0
117	20240624	191900	7125645	2980	2980	2980	2980	0
118	20240624	191800	7125645	2980	2980	2980	2980	0
119	20240624	191700	7125645	2980	2980	2980	2980	0
120	20240624	191600	7125645	2980	2980	2980	2980	0
121	20240624	191500	7125645	2980	2980	2980	2980	0
122	20240624	191400	7125645	2980	2980	2980	2980	10
123	20240624	191300	7125645	2980	2980	2980	2980	0
124	20240624	191200	7125645	2980	2980	2980	2980	0
125	20240624	191100	7125645	2980	2980	2980	2980	0
126	20240624	191000	7125645	2980	2980	2980	2980	0
127	20240624	190900	7125645	2980	2980	2980	2980	0
128	20240624	190800	7125645	2980	2980	2980	2980	0
129	20240624	190700	7125645	2980	2980	2980	2980	0
130	20240624	190600	7125645	2980	2980	2980	2980	0
131	20240624	190500	7125645	2980	2980	2980	2980	0
132	20240624	190400	7125645	2980	2980	2980	2980	0
133	20240624	190300	7125645	2980	2980	2980	2980	0
134	20240624	190200	7125645	2980	2980	2980	2980	0
135	20240624	190100	7125645	2980	2980	2980	2980	0
136	20240624	190000	7125645	2980	2980	2980	2980	0
137	20240624	185900	7125645	2980	2980	2980	2980	0
138	20240624	185800	7125645	2980	2980	2980	2980	0
139	20240624	185700	7125645	2980	2980	2980	2980	0
140	20240624	185600	7125645	2980	2980	2980	2980	0
141	20240624	185500	7125645	2980	2980	2980	2980	0
142	20240624	185400	7125645	2980	2980	2980	2980	0
143	20240624	185300	7125645	2980	2980	2980	2980	0
144	20240624	185200	7125645	2980	2980	2980	2980	0
145	20240624	185100	7125645	2980	2980	2980	2980	0
146	20240624	185000	7125645	2980	2980	2980	2980	0
147	20240624	184900	7125645	2980	2980	2980	2980	0
148	20240624	184800	7125645	2980	2980	2980	2980	0
149	20240624	184700	7125645	2980	2980	2980	2980	0
150	20240624	184600	7125645	2980	2980	2980	2980	0
151	20240624	184500	7125645	2980	2980	2980	2980	0
152	20240624	184400	7125645	2980	2980	2980	2980	10
153	20240624	184300	7125645	2980	2980	2980	2980	0
154	20240624	184200	7125645	2980	2980	2980	2980	0
155	20240624	184100	7125645	2980	2980	2980	2980	0
156	20240624	184000	7125645	2980	2980	2980	2980	0
157	20240624	183900	7125645	2980	2980	2980	2980	0
158	20240624	183800	7125645	2980	2980	2980	2980	0
159	20240624	183700	7125645	2980	2980	2980	2980	0
160	20240624	183600	7125645	2980	2980	2980	2980	0
161	20240624	183500	7125645	2980	2980	2980	2980	0
162	20240624	183400	7125645	2980	2980	2980	2980	0
163	20240624	183300	7125645	2980	2980	2980	2980	0
164	20240624	183200	7125645	2980	2980	2980	2980	0
165	20240624	183100	7125645	2980	2980	2980	2980	0
166	20240624	183000	7125645	2980	2980	2980	2980	0
167	20240624	182900	7125645	2980	2980	2980	2980	0
168	20240624	182800	7125645	2980	2980	2980	2980	0
169	20240624	182700	7125645	2980	2980	2980	2980	0
170	20240624	182600	7125645	2980	2980	2980	2980	0
171	20240624	182500	7125645	2980	2980	2980	2980	0
172	20240624	182400	7125645	2980	2980	2980	2980	0
173	20240624	182300	7125645	2980	2980	2980	2980	0
174	20240624	182200	7125645	2980	2980	2980	2980	0
175	20240624	182100	7125645	2980	2980	2980	2980	0
176	20240624	182000	7125645	2980	2980	2980	2980	0
177	20240624	181900	7125645	2980	2980	2980	2980	0
178	20240624	181800	7125645	2980	2980	2980	2980	0
179	20240624	181700	7125645	2980	2980	2980	2980	0
180	20240624	181600	7125645	2980	2980	2980	2980	0
181	20240624	181500	7125645	2980	2980	2980	2980	0
182	20240624	181400	7125645	2980	2980	2980	2980	10
183	20240624	181300	7125645	2980	2980	2980	2980	0
184	20240624	181200	7125645	2980	2980	2980	2980	0
185	20240624	181100	7125645	2980	2980	2980	2980	0
186	20240624	181000	7125645	2980	2980	2980	2980	0
187	20240624	180900	7125645	2980	2980	2980	2980	0
188	20240624	180800	7125645	2980	2980	2980	2980	0
189	20240624	180700	7125645	2980	2980	2980	2980	0
190	20240624	180600	7125645	2980	2980	2980	2980	0
191	20240624	180500	7125645	2980	2980	2980	2980	0
192	20240624	180400	7125645	2980	2980	2980	2980	0
193	20240624	180300	7125645	2980	2980	2980	2980	0
194	20240624	180200	7125645	2980	2980	2980	2980	0
195	20240624	180100	7125645	2980	2980	2980	2980	0
196	20240624	180000	7125645	2980	2980	2980	2980	0
197	20240624	175900	7125645	2980	2980	2980	2980	0
198	20240624	175800	7125645	2980	2980	2980	2980	0
199	20240624	175700	7125645	2980	2980	2980	2980	0
200	20240624	175600	7125645	2980	2980	2980	2980	0
201	20240624	175500	7125645	2980	2980	2980	2980	0
202	20240624	175400	7125645	2980	2980	2980	2980	0
203	20240624	175300	7125645	2980	2980	2980	2980	0
204	20240624	175200	7125645	2980	2980	2980	2980	0
205	20240624	175100	7125645	2980	2980	2980	2980	0
206	20240624	175000	7125645	2980	2980	2980	2980	0
207	20240624	174900	7125645	2980	2980	2980	2980	0
208	20240624	174800	7125645	2980	2980	2980	2980	0
209	20240624	174700	7125645	2980	2980	2980	2980	0
210	20240624	174600	7125645	2980	2980	2980	2980	0
211	20240624	174500	7125645	2980	2980	2980	2980	0
212	20240624	174400	7125645	2980	2980	2980	2980	10
213	20240624	174300	7125645	2980	2980	2980	2980	0
214	20240624	174200	7125645	2980	2980	2980	2980	0
215	20240624	174100	7125645	2980	2980	2980	2980	0
216	20240624	174000	7125645	2980	2980	2980	2980	0
217	20240624	173900	7125645	2980	2980	2980	2980	0
218	20240624	173800	7125645	2980	2980	2980	2980	0
219	20240624	173700	7125645	2980	2980	2980	2980	0
220	20240624	173600	7125645	2980	2980	2980	2980	0
221	20240624	173500	7125645	2980	2980	2980	2980	0
222	20240624	173400	7125645	2980	2980	2980	2980	0
223	20240624	173300	7125645	2980	2980	2980	2980	0
224	20240624	173200	7125645	2980	2980	2980	2980	0
225	20240624	173100	7125645	2980	2980	2980	2980	0
226	20240624	173000	7125645	2980	2980	2980	2980	0
227	20240624	172900	7125645	2980	2980	2980	2980	0
228	20240624	172800	7125645	2980	2980	2980	2980	0
229	20240624	172700	7125645	2980	2980	2980	2980	0
230	20240624	172600	7125645	2980	2980	2980	2980	0
231	20240624	172500	7125645	2980	2980	2980	2980	0
232	20240624	172400	7125645	2980	2980	2980	2980	0
233	20240624	172300	7125645	2980	2980	2980	2980	0
234	20240624	172200	7125645	2980	2980	2980	2980	0
235	20240624	172100	7125645	2980	2980	2980	2980	0
236	20240624	172000	7125645	2980	2980	2980	2980	0
237	20240624	171900	7125645	2980	2980	2980	2980	0
238	20240624	171800	7125645	2980	2980	2980	2980	0
239	20240624	171700	7125645	2980	2980	2980	2980	0
240	20240624	171600	7125645	2980	2980	2980	2980	0
241	20240624	171500	7125645	2980	2980	2980	2980	0
242	20240624	171400	7125645	2980	2980	2980	2980	10
243	20240624	171300	7125645	2980	2980	2980	2980	0
244	20240624	171200	7125645	2980	2980	2980	2980	0
245	20240624	171100	7125645	2980	2980	2980	2980	0
246	20240624	171000	7125645	2980	2980	2980	2980	0
247	20240624	170900	7125645	2980	2980	2980	2980	0
248	20240624	170800	7125645	2980	2980	2980	2980	0
249	20240624	170700	7125645	2980	2980	2980	2980	0
250	20240624	170600	7125645	2980	2980	2980	2980	0
251	20240624	170500	7125645	2980	2980	2980	2980	0
252	20240624	170400	7125645	2980	2980	2980	2980	0
253	20240624	170300	7125645	2980	2980	2980	2980	0
254	20240624	170200	7125645	2980	2980	2980	2980	0
255	20240624	170100	7125645	2980	2980	2980	2980	0
256	20240624	170000	7125645	2980	2980	2980	2980	0
257	20240624	165900	7125645	2980	2980	2980	2980	0
258	20240624	165800	7125645	2980	2980	2980	2980	0
259	20240624	165700	7125645	2980	2980	2980	2980	0
260	20240624	165600	7125645	2980	2980	2980	2980	0
261	20240624	165500	7125645	2980	2980	2980	2980	0
262	20240624	165400	7125645	2980	2980	2980	2980	0
263	20240624	165300	7125645	2980	2980	2980	2980	0
264	20240624	165200	7125645	2980	2980	2980	2980	0
265	20240624	165100	7125645	2980	2980	2980	2980	0
266	20240624	165000	7125645	2980	2980	2980	2980	0
267	20240624	164900	7125645	2980	2980	2980	2980	0
268	20240624	164800	7125645	2980	2980	2980	2980	0
269	20240624	164700	7125645	2980	2980	2980	2980	0
270	20240624	164600	7125645	2980	2980	2980	2980	0
271	20240624	164500	7125645	2980	2980	2980	2980	0
272	20240624	164400	7125645	2980	2980	2980	2980	10
273	20240624	164300	7125645	2980	2980	2980	2980	0
274	20240624	164200	7125645	2980	2980	2980	2980	0
275	20240624	164100	7125645	2980	2980	2980	2980	0
276	20240624	164000	7125645	2980	2980	2980	2980	0
277	20240624	163900	7125645	2980	2980	2980	2980	0
278	20240624	163800	7125645	2980	2980	2980	2980	0
279	20240624	163700	7125645	2980	2980	2980	2980	0
280	20240624	163600	7125645	2980	2980	2980	2980	0
281	20240624	163500	7125645	2980	2980	2980	2980	0
282	20240624	163400	7125645	2980	2980	2980	2980	0
283	20240624	163300	7125645	2980	2980	2980	2980	0
284	20240624	163200	7125645	2980	2980	2980	2980	0
285	20240624	163100	7125645	2980	2980	2980	2980	0
286	20240624	163000	7125645	2980	2980	2980	2980	0
287	20240624	162900	7125645	2980	2980	2980	2980	0
288	20240624	162800	7125645	2980	2980	2980	2980	0
289	20240624	162700	7125645	2980	2980	2980	2980	0
290	20240624	162600	7125645	2980	2980	2980	2980	0
291	20240624	162500	7125645	2980	2980	2980	2980	0
292	20240624	162400	7125645	2980	2980	2980	2980	0
293	20240624	162300	7125645	2980	2980	2980	2980	0
294	20240624	162200	7125645	2980	2980	2980	2980	0
295	20240624	162100	7125645	2980	2980	2980	2980	0
296	20240624	162000	7125645	2980	2980	2980	2980	0
297	20240624	161900	7125645	2980	2980	2980	2980	0
298	20240624	161800	7125645	2980	2980	2980	2980	0
299	20240624	161700	7125645	2980	2980	2980	2980	0
300	20240624	161600	7125645	2980	2980	2980	2980	0
301	20240624	161500	7125645	2980	2980	2980	2980	0
302	20240624	161400	7125645	2980	2980	2980	2980	10
303	20240624	161300	7125645	2980	2980	2980	2980	0
304	20240624	161200	7125645	2980	2980	2980	2980	0
305	20240624	161100	7125645	2980	2980	2980	2980	0
306	20240624	161000	7125645	2980	2980	2980	2980	0
307	20240624	160900	7125645	2980	2980	2980	2980	0
308	20240624	160800	7125645	2980	2980	2980	2980	0
309	20240624	160700	7125645	2980	2980	2980	2980	0
310	20240624	160600	7125645	2980	2980	2980	2980	0
311	20240624	160500	7125645	2980	2980	2980	2980	0
312	20240624	160400	7125645	2980	2980	2980	2980	0
313	20240624	160300	7125645	2980	2980	2980	2980	0
314	20240624	160200	7125645	2980	2980	2980	2980	0
315	20240624	160100	7125645	2980	2980	2980	2980	0
316	20240624	160000	7125645	2980	2980	2980	2980	0
317	20240624	155900	7125645	2980	2980	2980	2980	0
318	20240624	155800	7125645	2980	2980	2980	2980	0
319	20240624	155700	7125645	2980	2980	2980	2980	0
320	20240624	155600	7125645	2980	2980	2980	2980	0
321	20240624	155500	7125645	2980	2980	2980	2980	0
322	20240624	155400	7125645	2980	2980	2980	2980	0
323	20240624	155300	7125645	2980	2980	2980	2980	0
324	20240624	155200	7125645	2980	2980	2980	2980	0
325	20240624	155100	7125645	2980	2980	2980	2980	0
326	20240624	155000	7125645	2980	2980	2980	2980	0
327	20240624	154900	7125645	2980	2980	2980	2980	0
328	20240624	154800	7125645	2980	2980	2980	2980	0
329	20240624	154700	7125645	2980	2980	2980	2980	0
330	20240624	154600	7125645	2980	2980	2980	2980	0
331	20240624	154500	7125645	2980	2980	2980	2980	0
332	20240624	154400	7125645	2980	2980	2980	2980	10
333	20240624	154300	7125645	2980	2980	2980	2980	0
334	20240624	154200	7125645	2980	2980	2980	2980	0
335	20240624	154100	7125645	2980	2980	2980	2980	0
336	20240624	154000	7125645	2980	2980	2980	2980	0
337	20240624	153900	7125645	2980	2980	2980	2980	0
338	20240624	153800	7125645	2980	2980	2980	2980	0
339	20240624	153700	7125645	2980	2980	2980	2980	0
340	20240624	153600	7125645	2980	2980	2980	2980	0
341	20240624	153500	7125645	2980	2980	2980	2980	0
342	20240624	153400	7125645	2980	2980	2980	2980	0
343	20240624	153300	7125645	2980	2980	2980	2980	0
344	20240624	153200	7125645	2980	2980	2980	2980	0
345	20240624	153100	7125645	2980	2980	2980	2980	0
346	20240624	153000	7125645	2980	2980	2980	2980	10
347	20240624	152900	7095845	2900	2900	2900	2900	0
348	20240624	152800	7095845	2900	2900	2900	2900	0
349	20240624	152700	7095845	2900	2900	2900	2900	0
350	20240624	152600	7095845	2900	2900	2900	2900	0
351	20240624	152500	7095845	2900	2900	2900	2900	0
352	20240624	152400	7095845	2900	2900	2900	2900	0
353	20240624	152300	7095845	2900	2900	2900	2900	0
354	20240624	152200	7095845	2900	2900	2900	2900	0
355	20240624	152100	7095845	2900	2900	2900	2900	0
356	20240624	152000	7095845	2900	2900	2900	2900	0
357	20240624	151900	7095845	2900	2900	2900	2900	0
358	20240624	151800	7095845	2900	2900	2900	2900	0
359	20240624	151700	7095845	2900	2900	2900	2900	0
360	20240624	151600	7095845	2900	2900	2900	2900	0
361	20240624	151500	7095845	2900	2900	2900	2900	0
362	20240624	151400	7095845	2900	2900	2900	2900	0
363	20240624	151300	7095845	2900	2900	2900	2900	0
364	20240624	151200	7095845	2900	2900	2900	2900	0
365	20240624	151100	7095845	2900	2900	2900	2900	0
366	20240624	151000	7095845	2900	2900	2900	2900	0
367	20240624	150900	7095845	2900	2900	2900	2900	1
368	20240624	150800	7092945	2800	2800	2800	2800	0
369	20240624	150700	7092945	2800	2800	2800	2800	0
370	20240624	150600	7092945	2800	2800	2800	2800	0
371	20240624	150500	7092945	2800	2800	2800	2800	0
372	20240624	150400	7092945	2800	2800	2800	2800	0
373	20240624	150300	7092945	2800	2800	2800	2800	0
374	20240624	150200	7092945	2800	2800	2800	2800	0
375	20240624	150100	7092945	2800	2800	2800	2800	0
376	20240624	150000	7092945	2800	2800	2800	2800	0
377	20240624	145900	7092945	2800	2800	2800	2800	0
378	20240624	145800	7092945	2800	2800	2800	2800	0
379	20240624	145700	7092945	2800	2800	2800	2800	0
380	20240624	145600	7092945	2800	2800	2800	2800	0
381	20240624	145500	7092945	2800	2800	2800	2800	0
382	20240624	145400	7092945	2800	2800	2800	2800	0
383	20240624	145300	7092945	2800	2800	2800	2800	0
384	20240624	145200	7092945	2800	2800	2800	2800	0
385	20240624	145100	7092945	2800	2800	2800	2800	0
386	20240624	145000	7092945	2800	2800	2800	2800	0
387	20240624	144900	7092945	2800	2800	2800	2800	0
388	20240624	144800	7092945	2800	2800	2800	2800	0
389	20240624	144700	7092945	2800	2800	2800	2800	0
390	20240624	144600	7092945	2800	2800	2800	2800	0
391	20240624	144500	7092945	2800	2800	2800	2800	0
392	20240624	144400	7092945	2800	2800	2800	2800	0
393	20240624	144300	7092945	2800	2800	2800	2800	0
394	20240624	144200	7092945	2800	2800	2800	2800	0
395	20240624	144100	7092945	2800	2800	2800	2800	0
396	20240624	144000	7092945	2800	2800	2800	2800	0
397	20240624	143900	7092945	2800	2800	2800	2800	0
398	20240624	143800	7092945	2800	2800	2800	2800	0
399	20240624	143700	7092945	2800	2800	2800	2800	0
400	20240624	143600	7092945	2800	2800	2800	2800	0
401	20240624	143500	7092945	2800	2800	2800	2800	10
402	20240624	143400	7064945	2995	2995	2995	2995	0
403	20240624	143300	7064945	2995	2995	2995	2995	0
404	20240624	143200	7064945	2995	2995	2995	2995	0
405	20240624	143100	7064945	2995	2995	2995	2995	0
406	20240624	143000	7064945	2995	2995	2995	2995	0
407	20240624	142900	7064945	2995	2995	2995	2995	0
408	20240624	142800	7064945	2995	2995	2995	2995	0
409	20240624	142700	7064945	2995	2995	2995	2995	0
410	20240624	142600	7064945	2995	2995	2995	2995	0
411	20240624	142500	7064945	2995	2995	2995	2995	0
412	20240624	142400	7064945	2995	2995	2995	2995	0
413	20240624	142300	7064945	2995	2995	2995	2995	0
414	20240624	142200	7064945	2995	2995	2995	2995	78
415	20240624	142100	6831335	2995	2995	2995	2995	0
416	20240624	142000	6831335	2995	2995	2995	2995	0
417	20240624	141900	6831335	2995	2995	2995	2995	0
418	20240624	141800	6831335	2995	2995	2995	2995	0
419	20240624	141700	6831335	2995	2995	2995	2995	0
420	20240624	141600	6831335	2995	2800	2995	2800	222
421	20240624	141500	6178955	2800	2800	2800	2800	0
422	20240624	141400	6178955	2800	2800	2800	2800	0
423	20240624	141300	6178955	2800	2800	2800	2800	0
424	20240624	141200	6178955	2800	2800	2800	2800	0
425	20240624	141100	6178955	2800	2800	2800	2800	0
426	20240624	141000	6178955	2800	2800	2800	2800	0
427	20240624	140900	6178955	2800	2800	2800	2800	0
428	20240624	140800	6178955	2800	2800	2800	2800	0
429	20240624	140700	6178955	2800	2800	2800	2800	0
430	20240624	140600	6178955	2800	2800	2800	2800	0
431	20240624	140500	6178955	2800	2800	2800	2800	0
432	20240624	140400	6178955	2800	2800	2800	2800	0
433	20240624	140300	6178955	2800	2800	2800	2800	0
434	20240624	140200	6178955	2800	2800	2800	2800	0
435	20240624	140100	6178955	2800	2790	2800	2790	200
436	20240624	140000	5620895	2790	2790	2790	2790	0
437	20240624	135900	5620895	2790	2790	2790	2790	0
438	20240624	135800	5620895	2790	2790	2790	2790	0
439	20240624	135700	5620895	2790	2790	2790	2790	0
440	20240624	135600	5620895	2790	2790	2790	2790	0
441	20240624	135500	5620895	2790	2790	2790	2790	0
442	20240624	135400	5620895	2790	2790	2790	2790	0
443	20240624	135300	5620895	2790	2790	2790	2790	0
444	20240624	135200	5620895	2790	2790	2790	2790	0
445	20240624	135100	5620895	2790	2790	2790	2790	100
446	20240624	135000	5341895	2790	2790	2790	2790	0
447	20240624	134900	5341895	2790	2790	2790	2790	0
448	20240624	134800	5341895	2790	2790	2790	2790	0
449	20240624	134700	5341895	2790	2790	2790	2790	0
450	20240624	134600	5341895	2790	2790	2790	2790	0
451	20240624	134500	5341895	2790	2790	2790	2790	0
452	20240624	134400	5341895	2790	2790	2790	2790	0
453	20240624	134300	5341895	2790	2790	2790	2790	0
454	20240624	134200	5341895	2790	2790	2790	2790	0
455	20240624	134100	5341895	2790	2790	2790	2790	0
456	20240624	134000	5341895	2790	2790	2790	2790	0
457	20240624	133900	5341895	2790	2790	2790	2790	0
458	20240624	133800	5341895	2790	2790	2790	2790	0
459	20240624	133700	5341895	2790	2790	2790	2790	0
460	20240624	133600	5341895	2790	2790	2790	2790	0
461	20240624	133500	5341895	2790	2790	2790	2790	0
462	20240624	133400	5341895	2790	2790	2790	2790	0
463	20240624	133300	5341895	2790	2790	2790	2790	0
464	20240624	133200	5341895	2790	2790	2790	2790	0
465	20240624	133100	5341895	2790	2790	2790	2790	0
466	20240624	133000	5341895	2790	2790	2790	2790	0
467	20240624	132900	5341895	2790	2790	2790	2790	0
468	20240624	132800	5341895	2790	2790	2790	2790	0
469	20240624	132700	5341895	2790	2790	2790	2790	0
470	20240624	132600	5341895	2790	2790	2790	2790	0
471	20240624	132500	5341895	2790	2790	2790	2790	0
472	20240624	132400	5341895	2790	2790	2790	2790	0
473	20240624	132300	5341895	2790	2790	2790	2790	0
474	20240624	132200	5341895	2790	2790	2790	2790	0
475	20240624	132100	5341895	2790	2790	2790	2790	0
476	20240624	132000	5341895	2790	2790	2790	2790	0
477	20240624	131900	5341895	2790	2790	2790	2790	0
478	20240624	131800	5341895	2790	2790	2790	2790	0
479	20240624	131700	5341895	2790	2790	2790	2790	0
480	20240624	131600	5341895	2790	2790	2790	2790	0
481	20240624	131500	5341895	2790	2790	2790	2790	0
482	20240624	131400	5341895	2790	2790	2790	2790	0
483	20240624	131300	5341895	2790	2790	2790	2790	0
484	20240624	131200	5341895	2790	2790	2790	2790	0
485	20240624	131100	5341895	2790	2790	2790	2790	0
486	20240624	131000	5341895	2790	2790	2790	2790	0
487	20240624	130900	5341895	2790	2790	2790	2790	0
488	20240624	130800	5341895	2790	2790	2790	2790	0
489	20240624	130700	5341895	2790	2790	2790	2790	0
490	20240624	130600	5341895	2790	2790	2790	2790	0
491	20240624	130500	5341895	2790	2790	2790	2790	0
492	20240624	130400	5341895	2790	2790	2790	2790	0
493	20240624	130300	5341895	2790	2790	2790	2790	0
494	20240624	130200	5341895	2790	2790	2790	2790	0
495	20240624	130100	5341895	2790	2790	2790	2790	0
496	20240624	130000	5341895	2790	2790	2790	2790	0
497	20240624	125900	5341895	2790	2790	2790	2790	0
498	20240624	125800	5341895	2790	2790	2790	2790	0
499	20240624	125700	5341895	2790	2790	2790	2790	0
500	20240624	125600	5341895	2790	2790	2790	2790	0
501	20240624	125500	5341895	2790	2790	2790	2790	0
502	20240624	125400	5341895	2790	2790	2790	2790	0
503	20240624	125300	5341895	2790	2790	2790	2790	0
504	20240624	125200	5341895	2790	2790	2790	2790	0
505	20240624	125100	5341895	2790	2790	2790	2790	0
506	20240624	125000	5341895	2790	2790	2790	2790	0
507	20240624	124900	5341895	2790	2790	2790	2790	0
508	20240624	124800	5341895	2790	2790	2790	2790	0
509	20240624	124700	5341895	2790	2790	2790	2790	0
510	20240624	124600	5341895	2790	2790	2790	2790	0
511	20240624	124500	5341895	2790	2790	2790	2790	0
512	20240624	124400	5341895	2790	2790	2790	2790	0
513	20240624	124300	5341895	2790	2790	2790	2790	0
514	20240624	124200	5341895	2790	2790	2790	2790	0
515	20240624	124100	5341895	2790	2790	2790	2790	0
516	20240624	124000	5341895	2790	2790	2790	2790	0
517	20240624	123900	5341895	2790	2790	2790	2790	0
518	20240624	123800	5341895	2790	2790	2790	2790	0
519	20240624	123700	5341895	2790	2790	2790	2790	0
520	20240624	123600	5341895	2790	2790	2790	2790	0
521	20240624	123500	5341895	2790	2790	2790	2790	0
522	20240624	123400	5341895	2790	2790	2790	2790	0
523	20240624	123300	5341895	2790	2790	2790	2790	0
524	20240624	123200	5341895	2790	2700	2790	2700	200
525	20240624	123100	4794875	2700	2700	2700	2700	0
526	20240624	123000	4794875	2700	2700	2700	2700	0
527	20240624	122900	4794875	2700	2700	2700	2700	0
528	20240624	122800	4794875	2700	2700	2700	2700	0
529	20240624	122700	4794875	2700	2700	2700	2700	0
530	20240624	122600	4794875	2700	2700	2700	2700	0
531	20240624	122500	4794875	2700	2700	2700	2700	0
532	20240624	122400	4794875	2700	2700	2700	2700	0
533	20240624	122300	4794875	2700	2700	2700	2700	0
534	20240624	122200	4794875	2700	2700	2700	2700	0
535	20240624	122100	4794875	2700	2700	2700	2700	0
536	20240624	122000	4794875	2700	2700	2700	2700	0
537	20240624	121900	4794875	2700	2700	2700	2700	0
538	20240624	121800	4794875	2700	2700	2700	2700	0
539	20240624	121700	4794875	2700	2700	2700	2700	0
540	20240624	121600	4794875	2700	2700	2700	2700	0
541	20240624	121500	4794875	2700	2700	2700	2700	0
542	20240624	121400	4794875	2700	2700	2700	2700	0
543	20240624	121300	4794875	2700	2700	2700	2700	0
544	20240624	121200	4794875	2700	2700	2700	2700	0
545	20240624	121100	4794875	2700	2700	2700	2700	0
546	20240624	121000	4794875	2700	2700	2700	2700	0
547	20240624	120900	4794875	2700	2700	2700	2700	0
548	20240624	120800	4794875	2700	2700	2700	2700	0
549	20240624	120700	4794875	2700	2700	2700	2700	0
550	20240624	120600	4794875	2700	2700	2700	2700	0
551	20240624	120500	4794875	2700	2700	2700	2700	0
552	20240624	120400	4794875	2700	2700	2700	2700	0
553	20240624	120300	4794875	2700	2700	2700	2700	0
554	20240624	120200	4794875	2700	2600	2700	2600	200
555	20240624	120100	4273375	2600	2600	2600	2600	0
556	20240624	120000	4273375	2600	2600	2600	2600	0
557	20240624	115900	4273375	2600	2600	2600	2600	0
558	20240624	115800	4273375	2600	2600	2600	2600	90
559	20240624	115700	4039375	2600	2600	2600	2600	0
560	20240624	115600	4039375	2600	2600	2600	2600	0
561	20240624	115500	4039375	2600	2600	2600	2600	0
562	20240624	115400	4039375	2600	2600	2600	2600	8
563	20240624	115300	4018575	2700	2700	2700	2700	0
564	20240624	115200	4018575	2700	2700	2700	2700	0
565	20240624	115100	4018575	2700	2600	2700	2600	125
566	20240624	115000	3692775	2600	2600	2600	2600	0
567	20240624	114900	3692775	2600	2600	2600	2600	0
568	20240624	114800	3692775	2600	2600	2600	2600	0
569	20240624	114700	3692775	2600	2600	2600	2600	0
570	20240624	114600	3692775	2600	2600	2600	2600	0
571	20240624	114500	3692775	2600	2600	2600	2600	0
572	20240624	114400	3692775	2600	2600	2600	2600	0
573	20240624	114300	3692775	2600	2600	2600	2600	0
574	20240624	114200	3692775	2600	2600	2600	2600	0
575	20240624	114100	3692775	2600	2600	2600	2600	0
576	20240624	114000	3692775	2600	2575	2600	2575	285
577	20240624	113900	2958020	2365	2365	2365	2365	0
578	20240624	113800	2958020	2365	2365	2365	2365	0
579	20240624	113700	2958020	2365	2365	2365	2365	0
580	20240624	113600	2958020	2365	2365	2365	2365	0
581	20240624	113500	2958020	2365	2365	2365	2365	30
582	20240624	113400	2887070	2585	2585	2585	2585	0
583	20240624	113300	2887070	2585	2585	2585	2585	0
584	20240624	113200	2887070	2585	2585	2585	2585	0
585	20240624	113100	2887070	2585	2585	2585	2585	1
586	20240624	113000	2884485	2590	2590	2590	2590	0
587	20240624	112900	2884485	2590	2590	2590	2590	0
588	20240624	112800	2884485	2590	2590	2590	2590	0
589	20240624	112700	2884485	2590	2590	2590	2590	0
590	20240624	112600	2884485	2590	2590	2590	2590	0
591	20240624	112500	2884485	2590	2590	2590	2590	0
592	20240624	112400	2884485	2590	2590	2590	2590	0
593	20240624	112300	2884485	2590	2590	2590	2590	0
594	20240624	112200	2884485	2590	2590	2590	2590	0
595	20240624	112100	2884485	2590	2590	2590	2590	0
596	20240624	112000	2884485	2590	2590	2590	2590	0
597	20240624	111900	2884485	2590	2590	2590	2590	0
598	20240624	111800	2884485	2590	2590	2590	2590	0
599	20240624	111700	2884485	2590	2590	2590	2590	70
600	20240624	111600	2703185	2585	2500	2585	2500	29
601	20240624	111500	2628985	2500	2500	2500	2500	1
602	20240624	111400	2626485	2365	2365	2365	2365	0
603	20240624	111300	2626485	2365	2365	2365	2365	0
604	20240624	111200	2626485	2365	2365	2365	2365	0
605	20240624	111100	2626485	2365	2365	2365	2365	0
606	20240624	111000	2626485	2365	2400	2400	2365	130
607	20240624	110900	2318685	2585	2585	2585	2585	0
608	20240624	110800	2318685	2585	2585	2585	2585	0
609	20240624	110700	2318685	2585	2585	2585	2585	0
610	20240624	110600	2318685	2585	2585	2585	2585	0
611	20240624	110500	2318685	2585	2585	2585	2585	10
612	20240624	110400	2292835	2585	2585	2585	2585	59
613	20240624	110300	2140320	2400	2400	2400	2400	0
614	20240624	110200	2140320	2400	2400	2400	2400	10
615	20240624	110100	2116320	2590	2590	2590	2590	0
616	20240624	110000	2116320	2590	2590	2590	2590	0
617	20240624	105900	2116320	2590	2590	2590	2590	0
618	20240624	105800	2116320	2590	2590	2590	2590	0
619	20240624	105700	2116320	2590	2590	2590	2590	0
620	20240624	105600	2116320	2590	2590	2590	2590	0
621	20240624	105500	2116320	2590	2590	2590	2590	0
622	20240624	105400	2116320	2590	2590	2590	2590	0
623	20240624	105300	2116320	2590	2590	2590	2590	0
624	20240624	105200	2116320	2590	2590	2590	2590	0
625	20240624	105100	2116320	2590	2590	2590	2590	0
626	20240624	105000	2116320	2590	2590	2590	2590	0
627	20240624	104900	2116320	2590	2590	2590	2590	0
628	20240624	104800	2116320	2590	2500	2590	2500	11
629	20240624	104700	2088730	2790	2790	2790	2790	0
630	20240624	104600	2088730	2790	2790	2790	2790	0
631	20240624	104500	2088730	2790	2790	2790	2790	0
632	20240624	104400	2088730	2790	2790	2790	2790	0
633	20240624	104300	2088730	2790	2790	2790	2790	0
634	20240624	104200	2088730	2790	2790	2790	2790	0
635	20240624	104100	2088730	2790	2790	2790	2790	0
636	20240624	104000	2088730	2790	2790	2790	2790	0
637	20240624	103900	2088730	2790	2790	2790	2790	0
638	20240624	103800	2088730	2790	2790	2790	2790	0
639	20240624	103700	2088730	2790	2790	2790	2790	0
640	20240624	103600	2088730	2790	2790	2790	2790	0
641	20240624	103500	2088730	2790	2410	2790	2365	517
642	20240624	103400	846210	2410	2410	2410	2410	0
643	20240624	103300	846210	2410	2600	2600	2410	217
644	20240624	103200	320630	2790	2790	2790	2790	0
645	20240624	103100	320630	2790	2790	2790	2790	0
646	20240624	103000	320630	2790	2790	2790	2790	0
647	20240624	102900	320630	2790	2790	2790	2790	0
648	20240624	102800	320630	2790	2790	2790	2790	0
649	20240624	102700	320630	2790	2790	2790	2790	0
650	20240624	102600	320630	2790	2790	2790	2790	0
651	20240624	102500	320630	2790	2790	2790	2790	0
652	20240624	102400	320630	2790	2790	2790	2790	0
653	20240624	102300	320630	2790	2790	2790	2790	0
654	20240624	102200	320630	2790	2790	2790	2790	0
655	20240624	102100	320630	2790	2790	2790	2790	0
656	20240624	102000	320630	2790	2790	2790	2790	0
657	20240624	101900	320630	2790	2790	2790	2790	0
658	20240624	101800	320630	2790	2790	2790	2790	0
659	20240624	101700	320630	2790	2790	2790	2790	0
660	20240624	101600	320630	2790	2790	2790	2790	0
661	20240624	101500	320630	2790	2790	2790	2790	0
662	20240624	101400	320630	2790	2790	2790	2790	0
663	20240624	101300	320630	2790	2790	2790	2790	0
664	20240624	101200	320630	2790	2790	2790	2790	0
665	20240624	101100	320630	2790	2790	2790	2790	0
666	20240624	101000	320630	2790	2785	2790	2785	111
667	20240624	100900	10995	2795	2795	2795	2795	0
668	20240624	100800	10995	2795	2795	2795	2795	0
669	20240624	100700	10995	2795	2795	2795	2795	0
670	20240624	100600	10995	2795	2795	2795	2795	0
671	20240624	100500	10995	2795	2795	2795	2795	0
672	20240624	100400	10995	2795	2795	2795	2795	0
673	20240624	100300	10995	2795	2795	2795	2795	0
674	20240624	100200	10995	2795	2795	2795	2795	0
675	20240624	100100	10995	2795	2795	2795	2795	0
676	20240624	100000	10995	2795	2795	2795	2795	0
677	20240624	095900	10995	2795	2795	2795	2795	0
678	20240624	095800	10995	2795	2795	2795	2795	0
679	20240624	095700	10995	2795	2795	2795	2795	0
680	20240624	095600	10995	2795	2795	2795	2795	0
681	20240624	095500	10995	2795	2795	2795	2795	0
682	20240624	095400	10995	2795	2795	2795	2795	0
683	20240624	095300	10995	2795	2795	2795	2795	0
684	20240624	095200	10995	2795	2795	2795	2795	0
685	20240624	095100	10995	2795	2795	2795	2795	0
686	20240624	095000	10995	2795	2795	2795	2795	0
687	20240624	094900	10995	2795	2795	2795	2795	0
688	20240624	094800	10995	2795	2795	2795	2795	0
689	20240624	094700	10995	2795	2795	2795	2795	0
690	20240624	094600	10995	2795	2795	2795	2795	0
691	20240624	094500	10995	2795	2795	2795	2795	0
692	20240624	094400	10995	2795	2795	2795	2795	0
693	20240624	094300	10995	2795	2795	2795	2795	0
694	20240624	094200	10995	2795	2795	2795	2795	0
695	20240624	094100	10995	2795	2795	2795	2795	0
696	20240624	094000	10995	2795	2795	2795	2795	0
697	20240624	093900	10995	2795	2795	2795	2795	0
698	20240624	093800	10995	2795	2795	2795	2795	0
699	20240624	093700	10995	2795	2795	2795	2795	0
700	20240624	093600	10995	2795	2795	2795	2795	0
701	20240624	093500	10995	2795	2795	2795	2795	0
702	20240624	093400	10995	2795	2795	2795	2795	0
703	20240624	093300	10995	2795	2795	2795	2795	0
704	20240624	093200	10995	2795	2795	2795	2795	0
705	20240624	093100	10995	2795	2795	2795	2795	0
706	20240624	093000	10995	2795	2795	2795	2795	0
707	20240624	092900	10995	2795	2795	2795	2795	0
708	20240624	092800	10995	2795	2795	2795	2795	0
709	20240624	092700	10995	2795	2795	2795	2795	0
710	20240624	092600	10995	2795	2795	2795	2795	0
711	20240624	092500	10995	2795	2795	2795	2795	0
712	20240624	092400	10995	2795	2795	2795	2795	0
713	20240624	092300	10995	2795	2795	2795	2795	0
714	20240624	092200	10995	2795	2795	2795	2795	0
715	20240624	092100	10995	2795	2795	2795	2795	0
716	20240624	092000	10995	2795	2795	2795	2795	0
717	20240624	091900	10995	2795	2795	2795	2795	0
718	20240624	091800	10995	2795	2795	2795	2795	0
719	20240624	091700	10995	2795	2795	2795	2795	0
720	20240624	091600	10995	2795	2795	2795	2795	0
721	20240624	091500	10995	2795	2795	2795	2795	0
722	20240624	091400	10995	2795	2795	2795	2795	0
723	20240624	091300	10995	2795	2795	2795	2795	0
724	20240624	091200	10995	2795	2795	2795	2795	0
725	20240624	091100	10995	2795	2795	2795	2795	0
726	20240624	091000	10995	2795	2795	2795	2795	0
727	20240624	090900	10995	2795	2795	2795	2795	0
728	20240624	090800	10995	2795	2795	2795	2795	0
729	20240624	090700	10995	2795	2795	2795	2795	0
730	20240624	090600	10995	2795	2795	2795	2795	0
731	20240624	090500	10995	2795	2795	2795	2795	0
732	20240624	090400	10995	2795	2795	2795	2795	0
733	20240624	090300	10995	2795	2795	2795	2795	1
734	20240624	090200	8200	2800	2800	2800	2800	0
735	20240624	090100	8200	2800	2600	2800	2600	3
736	20240624	090000	0	2780	2780	2780	2780	0