KissMeData/006570/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184800	124925190	2965	2965	2965	2965	32
3	20240624	184700	124925190	2965	2965	2965	2965	0
4	20240624	184600	124925190	2965	2965	2965	2965	0
5	20240624	184500	124925190	2965	2965	2965	2965	0
6	20240624	184400	124925190	2965	2965	2965	2965	0
7	20240624	184300	124925190	2965	2965	2965	2965	0
8	20240624	184200	124925190	2965	2965	2965	2965	0
9	20240624	184100	124925190	2965	2965	2965	2965	0
10	20240624	184000	124925190	2965	2965	2965	2965	0
11	20240624	183900	124925190	2965	2965	2965	2965	0
12	20240624	183800	124925190	2965	2965	2965	2965	0
13	20240624	183700	124925190	2965	2965	2965	2965	0
14	20240624	183600	124925190	2965	2965	2965	2965	0
15	20240624	183500	124925190	2965	2965	2965	2965	0
16	20240624	183400	124925190	2965	2965	2965	2965	0
17	20240624	183300	124925190	2965	2965	2965	2965	0
18	20240624	183200	124925190	2965	2965	2965	2965	0
19	20240624	183100	124925190	2965	2965	2965	2965	0
20	20240624	183000	124925190	2965	2965	2965	2965	0
21	20240624	182900	124925190	2965	2965	2965	2965	0
22	20240624	182800	124925190	2965	2965	2965	2965	0
23	20240624	182700	124925190	2965	2965	2965	2965	0
24	20240624	182600	124925190	2965	2965	2965	2965	0
25	20240624	182500	124925190	2965	2965	2965	2965	0
26	20240624	182400	124925190	2965	2965	2965	2965	0
27	20240624	182300	124925190	2965	2965	2965	2965	0
28	20240624	182200	124925190	2965	2965	2965	2965	0
29	20240624	182100	124925190	2965	2965	2965	2965	0
30	20240624	182000	124925190	2965	2965	2965	2965	0
31	20240624	181900	124925190	2965	2965	2965	2965	0
32	20240624	181800	124925190	2965	2965	2965	2965	32
33	20240624	181700	124925190	2965	2965	2965	2965	0
34	20240624	181600	124925190	2965	2965	2965	2965	0
35	20240624	181500	124925190	2965	2965	2965	2965	0
36	20240624	181400	124925190	2965	2965	2965	2965	0
37	20240624	181300	124925190	2965	2965	2965	2965	0
38	20240624	181200	124925190	2965	2965	2965	2965	0
39	20240624	181100	124925190	2965	2965	2965	2965	0
40	20240624	181000	124925190	2965	2965	2965	2965	0
41	20240624	180900	124925190	2965	2965	2965	2965	0
42	20240624	180800	124925190	2965	2965	2965	2965	0
43	20240624	180700	124925190	2965	2965	2965	2965	0
44	20240624	180600	124925190	2965	2965	2965	2965	0
45	20240624	180500	124925190	2965	2965	2965	2965	0
46	20240624	180400	124925190	2965	2965	2965	2965	0
47	20240624	180300	124925190	2965	2965	2965	2965	0
48	20240624	180200	124925190	2965	2965	2965	2965	0
49	20240624	180100	124925190	2965	2965	2965	2965	0
50	20240624	180000	124925190	2965	2965	2965	2965	0
51	20240624	175900	124925190	2965	2965	2965	2965	0
52	20240624	175800	124925190	2965	2965	2965	2965	0
53	20240624	175700	124925190	2965	2965	2965	2965	0
54	20240624	175600	124925190	2965	2965	2965	2965	0
55	20240624	175500	124925190	2965	2965	2965	2965	0
56	20240624	175400	124925190	2965	2965	2965	2965	0
57	20240624	175300	124925190	2965	2965	2965	2965	0
58	20240624	175200	124925190	2965	2965	2965	2965	0
59	20240624	175100	124925190	2965	2965	2965	2965	0
60	20240624	175000	124925190	2965	2965	2965	2965	0
61	20240624	174900	124925190	2965	2965	2965	2965	0
62	20240624	174800	124925190	2965	2965	2965	2965	32
63	20240624	174700	124925190	2965	2965	2965	2965	0
64	20240624	174600	124925190	2965	2965	2965	2965	0
65	20240624	174500	124925190	2965	2965	2965	2965	0
66	20240624	174400	124925190	2965	2965	2965	2965	0
67	20240624	174300	124925190	2965	2965	2965	2965	0
68	20240624	174200	124925190	2965	2965	2965	2965	0
69	20240624	174100	124925190	2965	2965	2965	2965	0
70	20240624	174000	124925190	2965	2965	2965	2965	0
71	20240624	173900	124925190	2965	2965	2965	2965	0
72	20240624	173800	124925190	2965	2965	2965	2965	0
73	20240624	173700	124925190	2965	2965	2965	2965	0
74	20240624	173600	124925190	2965	2965	2965	2965	0
75	20240624	173500	124925190	2965	2965	2965	2965	0
76	20240624	173400	124925190	2965	2965	2965	2965	0
77	20240624	173300	124925190	2965	2965	2965	2965	0
78	20240624	173200	124925190	2965	2965	2965	2965	0
79	20240624	173100	124925190	2965	2965	2965	2965	0
80	20240624	173000	124925190	2965	2965	2965	2965	0
81	20240624	172900	124925190	2965	2965	2965	2965	0
82	20240624	172800	124925190	2965	2965	2965	2965	0
83	20240624	172700	124925190	2965	2965	2965	2965	0
84	20240624	172600	124925190	2965	2965	2965	2965	0
85	20240624	172500	124925190	2965	2965	2965	2965	0
86	20240624	172400	124925190	2965	2965	2965	2965	0
87	20240624	172300	124925190	2965	2965	2965	2965	0
88	20240624	172200	124925190	2965	2965	2965	2965	0
89	20240624	172100	124925190	2965	2965	2965	2965	0
90	20240624	172000	124925190	2965	2965	2965	2965	0
91	20240624	171900	124925190	2965	2965	2965	2965	0
92	20240624	171800	124925190	2965	2965	2965	2965	32
93	20240624	171700	124925190	2965	2965	2965	2965	0
94	20240624	171600	124925190	2965	2965	2965	2965	0
95	20240624	171500	124925190	2965	2965	2965	2965	0
96	20240624	171400	124925190	2965	2965	2965	2965	0
97	20240624	171300	124925190	2965	2965	2965	2965	0
98	20240624	171200	124925190	2965	2965	2965	2965	0
99	20240624	171100	124925190	2965	2965	2965	2965	0
100	20240624	171000	124925190	2965	2965	2965	2965	0
101	20240624	170900	124925190	2965	2965	2965	2965	0
102	20240624	170800	124925190	2965	2965	2965	2965	0
103	20240624	170700	124925190	2965	2965	2965	2965	0
104	20240624	170600	124925190	2965	2965	2965	2965	0
105	20240624	170500	124925190	2965	2965	2965	2965	0
106	20240624	170400	124925190	2965	2965	2965	2965	0
107	20240624	170300	124925190	2965	2965	2965	2965	0
108	20240624	170200	124925190	2965	2965	2965	2965	0
109	20240624	170100	124925190	2965	2965	2965	2965	0
110	20240624	170000	124925190	2965	2965	2965	2965	0
111	20240624	165900	124925190	2965	2965	2965	2965	0
112	20240624	165800	124925190	2965	2965	2965	2965	0
113	20240624	165700	124925190	2965	2965	2965	2965	0
114	20240624	165600	124925190	2965	2965	2965	2965	0
115	20240624	165500	124925190	2965	2965	2965	2965	0
116	20240624	165400	124925190	2965	2965	2965	2965	0
117	20240624	165300	124925190	2965	2965	2965	2965	0
118	20240624	165200	124925190	2965	2965	2965	2965	0
119	20240624	165100	124925190	2965	2965	2965	2965	0
120	20240624	165000	124925190	2965	2965	2965	2965	0
121	20240624	164900	124925190	2965	2965	2965	2965	0
122	20240624	164800	124925190	2965	2965	2965	2965	32
123	20240624	164700	124925190	2965	2965	2965	2965	0
124	20240624	164600	124925190	2965	2965	2965	2965	0
125	20240624	164500	124925190	2965	2965	2965	2965	0
126	20240624	164400	124925190	2965	2965	2965	2965	0
127	20240624	164300	124925190	2965	2965	2965	2965	0
128	20240624	164200	124925190	2965	2965	2965	2965	0
129	20240624	164100	124925190	2965	2965	2965	2965	0
130	20240624	164000	124925190	2965	2965	2965	2965	0
131	20240624	163900	124925190	2965	2965	2965	2965	0
132	20240624	163800	124925190	2965	2965	2965	2965	0
133	20240624	163700	124925190	2965	2965	2965	2965	0
134	20240624	163600	124925190	2965	2965	2965	2965	0
135	20240624	163500	124925190	2965	2965	2965	2965	0
136	20240624	163400	124925190	2965	2965	2965	2965	0
137	20240624	163300	124925190	2965	2965	2965	2965	0
138	20240624	163200	124925190	2965	2965	2965	2965	0
139	20240624	163100	124925190	2965	2965	2965	2965	0
140	20240624	163000	124925190	2965	2965	2965	2965	0
141	20240624	162900	124925190	2965	2965	2965	2965	0
142	20240624	162800	124925190	2965	2965	2965	2965	0
143	20240624	162700	124925190	2965	2965	2965	2965	0
144	20240624	162600	124925190	2965	2965	2965	2965	0
145	20240624	162500	124925190	2965	2965	2965	2965	0
146	20240624	162400	124925190	2965	2965	2965	2965	0
147	20240624	162300	124925190	2965	2965	2965	2965	0
148	20240624	162200	124925190	2965	2965	2965	2965	0
149	20240624	162100	124925190	2965	2965	2965	2965	0
150	20240624	162000	124925190	2965	2965	2965	2965	0
151	20240624	161900	124925190	2965	2965	2965	2965	0
152	20240624	161800	124925190	2965	2965	2965	2965	32
153	20240624	161700	124925190	2965	2965	2965	2965	0
154	20240624	161600	124925190	2965	2965	2965	2965	0
155	20240624	161500	124925190	2965	2965	2965	2965	0
156	20240624	161400	124925190	2965	2965	2965	2965	0
157	20240624	161300	124925190	2965	2965	2965	2965	0
158	20240624	161200	124925190	2965	2965	2965	2965	0
159	20240624	161100	124925190	2965	2965	2965	2965	0
160	20240624	161000	124925190	2965	2965	2965	2965	0
161	20240624	160900	124925190	2965	2965	2965	2965	0
162	20240624	160800	124925190	2965	2965	2965	2965	0
163	20240624	160700	124925190	2965	2965	2965	2965	0
164	20240624	160600	124925190	2965	2965	2965	2965	0
165	20240624	160500	124925190	2965	2965	2965	2965	0
166	20240624	160400	124925190	2965	2965	2965	2965	0
167	20240624	160300	124925190	2965	2965	2965	2965	0
168	20240624	160200	124925190	2965	2965	2965	2965	0
169	20240624	160100	124925190	2965	2965	2965	2965	0
170	20240624	160000	124925190	2965	2965	2965	2965	0
171	20240624	155900	124925190	2965	2965	2965	2965	0
172	20240624	155800	124925190	2965	2965	2965	2965	0
173	20240624	155700	124925190	2965	2965	2965	2965	0
174	20240624	155600	124925190	2965	2965	2965	2965	0
175	20240624	155500	124925190	2965	2965	2965	2965	0
176	20240624	155400	124925190	2965	2965	2965	2965	0
177	20240624	155300	124925190	2965	2965	2965	2965	0
178	20240624	155200	124925190	2965	2965	2965	2965	0
179	20240624	155100	124925190	2965	2965	2965	2965	0
180	20240624	155000	124925190	2965	2965	2965	2965	0
181	20240624	154900	124925190	2965	2965	2965	2965	0
182	20240624	154800	124925190	2965	2965	2965	2965	32
183	20240624	154700	124925190	2965	2965	2965	2965	0
184	20240624	154600	124925190	2965	2965	2965	2965	0
185	20240624	154500	124925190	2965	2965	2965	2965	0
186	20240624	154400	124925190	2965	2965	2965	2965	0
187	20240624	154300	124925190	2965	2965	2965	2965	0
188	20240624	154200	124925190	2965	2965	2965	2965	0
189	20240624	154100	124925190	2965	2965	2965	2965	0
190	20240624	154000	124925190	2965	2965	2965	2965	0
191	20240624	153900	124925190	2965	2965	2965	2965	0
192	20240624	153800	124925190	2965	2965	2965	2965	0
193	20240624	153700	124925190	2965	2965	2965	2965	0
194	20240624	153600	124925190	2965	2965	2965	2965	0
195	20240624	153500	124925190	2965	2965	2965	2965	0
196	20240624	153400	124925190	2965	2965	2965	2965	0
197	20240624	153300	124925190	2965	2965	2965	2965	0
198	20240624	153200	124925190	2965	2965	2965	2965	0
199	20240624	153100	124925190	2965	2965	2965	2965	0
200	20240624	153000	124925190	2965	2965	2965	2965	32
201	20240624	152900	124830310	2965	2965	2965	2965	0
202	20240624	152800	124830310	2965	2965	2965	2965	0
203	20240624	152700	124830310	2965	2965	2965	2965	0
204	20240624	152600	124830310	2965	2965	2965	2965	0
205	20240624	152500	124830310	2965	2965	2965	2965	0
206	20240624	152400	124830310	2965	2965	2965	2965	0
207	20240624	152300	124830310	2965	2965	2965	2965	0
208	20240624	152200	124830310	2965	2965	2965	2965	0
209	20240624	152100	124830310	2965	2965	2965	2965	0
210	20240624	152000	124830310	2965	2965	2965	2965	0
211	20240624	151900	124830310	2965	2965	2965	2965	0
212	20240624	151800	124830310	2965	2935	2965	2930	100
213	20240624	151700	124535800	2965	2965	2965	2965	0
214	20240624	151600	124535800	2965	2965	2965	2965	0
215	20240624	151500	124535800	2965	2930	2965	2915	205
216	20240624	151400	123933160	2950	2950	2950	2950	0
217	20240624	151300	123933160	2950	2950	2950	2950	0
218	20240624	151200	123933160	2950	2950	2950	2950	0
219	20240624	151100	123933160	2950	2950	2950	2950	0
220	20240624	151000	123933160	2950	2910	2950	2910	11
221	20240624	150900	123901110	2950	2950	2950	2950	0
222	20240624	150800	123901110	2950	2950	2950	2950	0
223	20240624	150700	123901110	2950	2950	2950	2950	0
224	20240624	150600	123901110	2950	2950	2950	2950	0
225	20240624	150500	123901110	2950	2950	2950	2950	1
226	20240624	150400	123898160	2915	2915	2915	2915	0
227	20240624	150300	123898160	2915	2915	2915	2915	0
228	20240624	150200	123898160	2915	2900	2915	2900	2
229	20240624	150100	123892345	2900	2900	2900	2900	15
230	20240624	150000	123848845	2900	2900	2900	2900	87
231	20240624	145900	123596545	2900	2900	2900	2900	489
232	20240624	145800	122178445	2900	2900	2900	2900	0
233	20240624	145700	122178445	2900	2900	2900	2900	0
234	20240624	145600	122178445	2900	2900	2900	2900	0
235	20240624	145500	122178445	2900	2900	2900	2900	130
236	20240624	145400	121801445	2895	2895	2895	2895	0
237	20240624	145300	121801445	2895	2895	2895	2895	0
238	20240624	145200	121801445	2895	2900	2900	2895	1005
239	20240624	145100	118890825	2900	2900	2900	2900	0
240	20240624	145000	118890825	2900	2900	2900	2900	0
241	20240624	144900	118890825	2900	2900	2900	2900	0
242	20240624	144800	118890825	2900	2900	2900	2900	0
243	20240624	144700	118890825	2900	2900	2900	2900	0
244	20240624	144600	118890825	2900	2900	2900	2900	0
245	20240624	144500	118890825	2900	2900	2900	2900	0
246	20240624	144400	118890825	2900	2900	2900	2900	898
247	20240624	144300	116286625	2910	2910	2910	2910	17
248	20240624	144200	116237155	2905	2910	2910	2905	205
249	20240624	144100	115641140	2910	2910	2910	2910	0
250	20240624	144000	115641140	2910	2910	2910	2910	0
251	20240624	143900	115641140	2910	2910	2910	2910	0
252	20240624	143800	115641140	2910	2910	2910	2910	2
253	20240624	143700	115635320	2920	2920	2920	2920	0
254	20240624	143600	115635320	2920	2920	2920	2920	0
255	20240624	143500	115635320	2920	2920	2920	2920	0
256	20240624	143400	115635320	2920	2920	2920	2920	0
257	20240624	143300	115635320	2920	2920	2920	2920	0
258	20240624	143200	115635320	2920	2920	2920	2920	0
259	20240624	143100	115635320	2920	2920	2920	2920	0
260	20240624	143000	115635320	2920	2920	2920	2920	0
261	20240624	142900	115635320	2920	2920	2920	2920	51
262	20240624	142800	115486400	2915	2915	2915	2915	0
263	20240624	142700	115486400	2915	2915	2915	2915	0
264	20240624	142600	115486400	2915	2915	2915	2915	0
265	20240624	142500	115486400	2915	2915	2915	2915	0
266	20240624	142400	115486400	2915	2915	2915	2915	0
267	20240624	142300	115486400	2915	2915	2915	2915	0
268	20240624	142200	115486400	2915	2915	2915	2915	0
269	20240624	142100	115486400	2915	2915	2915	2915	0
270	20240624	142000	115486400	2915	2915	2915	2915	0
271	20240624	141900	115486400	2915	2915	2915	2915	0
272	20240624	141800	115486400	2915	2915	2915	2915	0
273	20240624	141700	115486400	2915	2915	2915	2915	0
274	20240624	141600	115486400	2915	2915	2915	2915	0
275	20240624	141500	115486400	2915	2915	2915	2915	0
276	20240624	141400	115486400	2915	2915	2915	2915	0
277	20240624	141300	115486400	2915	2915	2915	2915	0
278	20240624	141200	115486400	2915	2915	2915	2915	0
279	20240624	141100	115486400	2915	2915	2915	2915	0
280	20240624	141000	115486400	2915	2915	2915	2915	0
281	20240624	140900	115486400	2915	2915	2915	2915	0
282	20240624	140800	115486400	2915	2915	2915	2915	0
283	20240624	140700	115486400	2915	2915	2915	2915	0
284	20240624	140600	115486400	2915	2915	2915	2915	0
285	20240624	140500	115486400	2915	2915	2915	2915	0
286	20240624	140400	115486400	2915	2915	2915	2915	0
287	20240624	140300	115486400	2915	2915	2915	2915	0
288	20240624	140200	115486400	2915	2915	2915	2915	0
289	20240624	140100	115486400	2915	2915	2915	2915	0
290	20240624	140000	115486400	2915	2915	2915	2915	0
291	20240624	135900	115486400	2915	2915	2915	2915	0
292	20240624	135800	115486400	2915	2915	2915	2915	0
293	20240624	135700	115486400	2915	2915	2915	2915	0
294	20240624	135600	115486400	2915	2915	2915	2915	0
295	20240624	135500	115486400	2915	2915	2915	2915	0
296	20240624	135400	115486400	2915	2915	2915	2915	0
297	20240624	135300	115486400	2915	2930	2930	2915	500
298	20240624	135200	114028570	2940	2940	2940	2940	1
299	20240624	135100	114025630	2920	2920	2920	2920	0
300	20240624	135000	114025630	2920	2920	2920	2920	0
301	20240624	134900	114025630	2920	2920	2920	2920	0
302	20240624	134800	114025630	2920	2920	2920	2920	0
303	20240624	134700	114025630	2920	2920	2920	2920	0
304	20240624	134600	114025630	2920	2920	2920	2920	0
305	20240624	134500	114025630	2920	2920	2920	2920	0
306	20240624	134400	114025630	2920	2920	2920	2920	0
307	20240624	134300	114025630	2920	2920	2920	2920	0
308	20240624	134200	114025630	2920	2920	2920	2920	0
309	20240624	134100	114025630	2920	2920	2920	2920	0
310	20240624	134000	114025630	2920	2920	2920	2920	0
311	20240624	133900	114025630	2920	2920	2920	2920	1
312	20240624	133800	114022710	2940	2940	2940	2940	0
313	20240624	133700	114022710	2940	2940	2940	2940	0
314	20240624	133600	114022710	2940	2940	2940	2940	0
315	20240624	133500	114022710	2940	2940	2940	2940	0
316	20240624	133400	114022710	2940	2940	2940	2940	0
317	20240624	133300	114022710	2940	2940	2940	2940	0
318	20240624	133200	114022710	2940	2920	2940	2920	2
319	20240624	133100	114016850	2940	2940	2940	2940	0
320	20240624	133000	114016850	2940	2940	2940	2940	0
321	20240624	132900	114016850	2940	2940	2940	2940	0
322	20240624	132800	114016850	2940	2940	2940	2940	0
323	20240624	132700	114016850	2940	2940	2940	2940	0
324	20240624	132600	114016850	2940	2940	2940	2940	0
325	20240624	132500	114016850	2940	2940	2940	2940	0
326	20240624	132400	114016850	2940	2940	2940	2940	0
327	20240624	132300	114016850	2940	2940	2940	2940	0
328	20240624	132200	114016850	2940	2940	2940	2940	0
329	20240624	132100	114016850	2940	2940	2940	2940	0
330	20240624	132000	114016850	2940	2920	2940	2920	2
331	20240624	131900	114010990	2950	2950	2950	2950	0
332	20240624	131800	114010990	2950	2950	2950	2950	0
333	20240624	131700	114010990	2950	2950	2950	2950	0
334	20240624	131600	114010990	2950	2950	2950	2950	0
335	20240624	131500	114010990	2950	2950	2950	2950	0
336	20240624	131400	114010990	2950	2950	2950	2950	0
337	20240624	131300	114010990	2950	2950	2950	2950	0
338	20240624	131200	114010990	2950	2950	2950	2950	0
339	20240624	131100	114010990	2950	2950	2950	2950	0
340	20240624	131000	114010990	2950	2950	2950	2950	0
341	20240624	130900	114010990	2950	2950	2950	2950	0
342	20240624	130800	114010990	2950	2950	2950	2950	0
343	20240624	130700	114010990	2950	2950	2950	2950	0
344	20240624	130600	114010990	2950	2950	2950	2950	0
345	20240624	130500	114010990	2950	2950	2950	2950	0
346	20240624	130400	114010990	2950	2950	2950	2950	0
347	20240624	130300	114010990	2950	2950	2950	2950	0
348	20240624	130200	114010990	2950	2950	2950	2950	0
349	20240624	130100	114010990	2950	2950	2950	2950	0
350	20240624	130000	114010990	2950	2950	2950	2950	1
351	20240624	125900	114008040	2950	2950	2950	2950	0
352	20240624	125800	114008040	2950	2945	2950	2945	10
353	20240624	125700	113978585	2945	2940	2945	2940	9
354	20240624	125600	113952120	2940	2940	2940	2940	0
355	20240624	125500	113952120	2940	2920	2940	2920	2
356	20240624	125400	113946260	2930	2930	2930	2930	1
357	20240624	125300	113943330	2950	2930	2950	2900	602
358	20240624	125200	112197375	2920	2920	2920	2920	0
359	20240624	125100	112197375	2920	2920	2920	2920	0
360	20240624	125000	112197375	2920	2920	2920	2920	0
361	20240624	124900	112197375	2920	2920	2920	2920	0
362	20240624	124800	112197375	2920	2920	2920	2920	0
363	20240624	124700	112197375	2920	2920	2920	2920	0
364	20240624	124600	112197375	2920	2920	2920	2920	0
365	20240624	124500	112197375	2920	2920	2920	2920	0
366	20240624	124400	112197375	2920	2920	2920	2920	0
367	20240624	124300	112197375	2920	2920	2920	2920	0
368	20240624	124200	112197375	2920	2920	2920	2920	0
369	20240624	124100	112197375	2920	2920	2920	2920	1
370	20240624	124000	112194455	2900	2900	2900	2900	0
371	20240624	123900	112194455	2900	2900	2900	2900	0
372	20240624	123800	112194455	2900	2900	2900	2900	0
373	20240624	123700	112194455	2900	2900	2900	2900	0
374	20240624	123600	112194455	2900	2900	2900	2900	0
375	20240624	123500	112194455	2900	2900	2900	2900	64
376	20240624	123400	112008855	2900	2910	2910	2900	651
377	20240624	123300	110120405	2940	2945	2945	2915	83
378	20240624	123200	109878195	2920	2920	2945	2920	45
379	20240624	123100	109746220	2955	2935	2955	2935	2
380	20240624	123000	109740330	2950	2950	2950	2950	0
381	20240624	122900	109740330	2950	2930	2950	2930	2
382	20240624	122800	109734450	2915	2915	2915	2910	2907
383	20240624	122700	101268985	2915	2915	2915	2915	0
384	20240624	122600	101268985	2915	2915	2915	2915	1
385	20240624	122500	101266070	2915	2920	2920	2915	2
386	20240624	122400	101260235	2945	2950	2950	2925	49
387	20240624	122300	101115850	2955	2935	2960	2935	5
388	20240624	122200	101101105	2915	2915	2915	2915	0
389	20240624	122100	101101105	2915	2915	2915	2915	0
390	20240624	122000	101101105	2915	2915	2915	2915	111
391	20240624	121900	100777540	2915	2915	2945	2915	778
392	20240624	121800	98509620	2915	2935	2965	2915	39
393	20240624	121700	98395835	2915	2910	2915	2900	236
394	20240624	121600	97708160	2915	2925	2925	2915	534
395	20240624	121500	96148190	2925	2930	2960	2915	1176
396	20240624	121400	92706730	2950	2925	2950	2915	6
397	20240624	121300	92689100	2985	2890	2985	2890	278
398	20240624	121200	91883040	2895	2885	2900	2885	802
399	20240624	121100	89562595	2875	2860	2900	2860	852
400	20240624	121000	87097665	2840	2870	2900	2840	482
401	20240624	120900	85726010	2850	2860	2860	2850	488
402	20240624	120800	84333880	2850	2850	2895	2850	120
403	20240624	120700	83991815	2885	2860	2885	2860	204
404	20240624	120600	83407970	2855	2900	2930	2855	2938
405	20240624	120500	74918600	2915	2875	2940	2875	1248
406	20240624	120400	71272530	2870	2875	2875	2835	1808
407	20240624	120300	66109985	2900	2940	2990	2870	3185
408	20240624	120200	56798415	2945	2935	3030	2885	4855
409	20240624	120100	42301715	2935	2925	2940	2925	104
410	20240624	120000	41996205	2855	2960	2965	2855	2515
411	20240624	115900	34669780	2945	2950	2995	2945	8595
412	20240624	115800	9068775	2930	2955	2970	2930	872
413	20240624	115700	6496095	2970	2955	2970	2955	2
414	20240624	115600	6490170	2975	2955	2975	2955	1629
415	20240624	115500	1648015	2965	2965	2965	2965	0
416	20240624	115400	1648015	2965	2965	2965	2965	0
417	20240624	115300	1648015	2965	2965	2965	2965	0
418	20240624	115200	1648015	2965	2965	2965	2965	0
419	20240624	115100	1648015	2965	2965	2965	2965	0
420	20240624	115000	1648015	2965	2965	2965	2965	0
421	20240624	114900	1648015	2965	2965	2965	2965	0
422	20240624	114800	1648015	2965	2965	2965	2965	0
423	20240624	114700	1648015	2965	2965	2965	2965	0
424	20240624	114600	1648015	2965	2965	2965	2965	0
425	20240624	114500	1648015	2965	2965	2965	2965	0
426	20240624	114400	1648015	2965	2965	2965	2965	0
427	20240624	114300	1648015	2965	2965	2965	2965	0
428	20240624	114200	1648015	2965	2965	2965	2965	0
429	20240624	114100	1648015	2965	2965	2965	2965	0
430	20240624	114000	1648015	2965	2965	2965	2965	0
431	20240624	113900	1648015	2965	2965	2965	2965	0
432	20240624	113800	1648015	2965	2965	2965	2965	0
433	20240624	113700	1648015	2965	2965	2965	2965	0
434	20240624	113600	1648015	2965	2965	2965	2965	0
435	20240624	113500	1648015	2965	2965	2965	2965	0
436	20240624	113400	1648015	2965	2955	2965	2955	101
437	20240624	113300	1348560	2965	2965	2965	2965	0
438	20240624	113200	1348560	2965	2965	2965	2965	0
439	20240624	113100	1348560	2965	2965	2965	2965	0
440	20240624	113000	1348560	2965	2965	2965	2965	0
441	20240624	112900	1348560	2965	2965	2965	2965	0
442	20240624	112800	1348560	2965	2965	2965	2965	0
443	20240624	112700	1348560	2965	2965	2965	2965	0
444	20240624	112600	1348560	2965	2965	2965	2965	0
445	20240624	112500	1348560	2965	2965	2965	2965	0
446	20240624	112400	1348560	2965	2965	2965	2965	0
447	20240624	112300	1348560	2965	2965	2965	2965	0
448	20240624	112200	1348560	2965	2965	2965	2965	0
449	20240624	112100	1348560	2965	2965	2965	2965	0
450	20240624	112000	1348560	2965	2965	2965	2965	0
451	20240624	111900	1348560	2965	2965	2965	2965	0
452	20240624	111800	1348560	2965	2965	2965	2965	0
453	20240624	111700	1348560	2965	2965	2965	2965	0
454	20240624	111600	1348560	2965	2965	2965	2965	0
455	20240624	111500	1348560	2965	2965	2965	2965	0
456	20240624	111400	1348560	2965	2965	2965	2965	0
457	20240624	111300	1348560	2965	2965	2965	2965	0
458	20240624	111200	1348560	2965	2965	2965	2965	0
459	20240624	111100	1348560	2965	2965	2965	2965	0
460	20240624	111000	1348560	2965	2965	2965	2965	0
461	20240624	110900	1348560	2965	2965	2965	2965	0
462	20240624	110800	1348560	2965	2965	2965	2965	0
463	20240624	110700	1348560	2965	2965	2965	2965	0
464	20240624	110600	1348560	2965	2965	2965	2965	0
465	20240624	110500	1348560	2965	2965	2965	2965	0
466	20240624	110400	1348560	2965	2965	2965	2965	0
467	20240624	110300	1348560	2965	2965	2965	2965	0
468	20240624	110200	1348560	2965	2965	2965	2965	0
469	20240624	110100	1348560	2965	2965	2965	2965	0
470	20240624	110000	1348560	2965	2970	2970	2965	28
471	20240624	105900	1265405	2960	2960	2960	2960	1
472	20240624	105800	1262445	2970	2970	2970	2970	0
473	20240624	105700	1262445	2970	2970	2970	2970	0
474	20240624	105600	1262445	2970	2970	2970	2970	0
475	20240624	105500	1262445	2970	2970	2970	2970	0
476	20240624	105400	1262445	2970	2970	2970	2970	0
477	20240624	105300	1262445	2970	2970	2970	2970	0
478	20240624	105200	1262445	2970	2970	2970	2970	0
479	20240624	105100	1262445	2970	2970	2970	2970	0
480	20240624	105000	1262445	2970	2970	2970	2970	0
481	20240624	104900	1262445	2970	2970	2970	2970	0
482	20240624	104800	1262445	2970	2970	2970	2970	0
483	20240624	104700	1262445	2970	2970	2970	2970	0
484	20240624	104600	1262445	2970	2970	2970	2970	0
485	20240624	104500	1262445	2970	2970	2970	2970	0
486	20240624	104400	1262445	2970	2970	2970	2970	0
487	20240624	104300	1262445	2970	2970	2970	2970	0
488	20240624	104200	1262445	2970	2970	2970	2970	0
489	20240624	104100	1262445	2970	2970	2970	2970	0
490	20240624	104000	1262445	2970	2970	2970	2970	0
491	20240624	103900	1262445	2970	2970	2970	2970	0
492	20240624	103800	1262445	2970	2970	2970	2970	0
493	20240624	103700	1262445	2970	2970	2970	2970	0
494	20240624	103600	1262445	2970	2970	2970	2970	0
495	20240624	103500	1262445	2970	2970	2970	2970	0
496	20240624	103400	1262445	2970	2970	2970	2970	0
497	20240624	103300	1262445	2970	2970	2970	2970	0
498	20240624	103200	1262445	2970	2970	2970	2970	0
499	20240624	103100	1262445	2970	2970	2970	2970	0
500	20240624	103000	1262445	2970	2970	2970	2970	0
501	20240624	102900	1262445	2970	2970	2970	2970	0
502	20240624	102800	1262445	2970	2970	2970	2970	0
503	20240624	102700	1262445	2970	2970	2970	2970	0
504	20240624	102600	1262445	2970	2970	2970	2970	0
505	20240624	102500	1262445	2970	2970	2970	2970	0
506	20240624	102400	1262445	2970	2970	2970	2970	0
507	20240624	102300	1262445	2970	2970	2970	2970	0
508	20240624	102200	1262445	2970	2970	2970	2970	0
509	20240624	102100	1262445	2970	2970	2970	2970	0
510	20240624	102000	1262445	2970	2970	2970	2970	0
511	20240624	101900	1262445	2970	2970	2970	2970	0
512	20240624	101800	1262445	2970	2970	2970	2970	0
513	20240624	101700	1262445	2970	2970	2970	2970	0
514	20240624	101600	1262445	2970	2970	2970	2970	0
515	20240624	101500	1262445	2970	2970	2970	2970	0
516	20240624	101400	1262445	2970	2970	2970	2970	0
517	20240624	101300	1262445	2970	2970	2970	2970	0
518	20240624	101200	1262445	2970	2970	2970	2970	0
519	20240624	101100	1262445	2970	2970	2970	2970	0
520	20240624	101000	1262445	2970	2970	2970	2970	0
521	20240624	100900	1262445	2970	2970	2970	2970	0
522	20240624	100800	1262445	2970	2970	2970	2970	0
523	20240624	100700	1262445	2970	2970	2970	2970	0
524	20240624	100600	1262445	2970	2970	2970	2970	0
525	20240624	100500	1262445	2970	2970	2970	2970	2
526	20240624	100400	1256505	2970	2970	2970	2970	0
527	20240624	100300	1256505	2970	2970	2970	2970	0
528	20240624	100200	1256505	2970	2970	2970	2970	0
529	20240624	100100	1256505	2970	2970	2970	2970	0
530	20240624	100000	1256505	2970	2970	2970	2970	0
531	20240624	095900	1256505	2970	2970	2970	2970	0
532	20240624	095800	1256505	2970	2970	2970	2970	0
533	20240624	095700	1256505	2970	2970	2970	2970	0
534	20240624	095600	1256505	2970	2970	2970	2970	0
535	20240624	095500	1256505	2970	2970	2970	2970	0
536	20240624	095400	1256505	2970	2970	2970	2970	0
537	20240624	095300	1256505	2970	2970	2970	2970	0
538	20240624	095200	1256505	2970	2970	2970	2970	0
539	20240624	095100	1256505	2970	2970	2970	2970	0
540	20240624	095000	1256505	2970	2970	2970	2970	0
541	20240624	094900	1256505	2970	2970	2970	2970	0
542	20240624	094800	1256505	2970	2970	2970	2970	0
543	20240624	094700	1256505	2970	2970	2970	2970	0
544	20240624	094600	1256505	2970	2970	2970	2970	3
545	20240624	094500	1247595	2970	2970	2970	2970	0
546	20240624	094400	1247595	2970	2970	2970	2970	0
547	20240624	094300	1247595	2970	2970	2970	2970	0
548	20240624	094200	1247595	2970	2970	2970	2970	0
549	20240624	094100	1247595	2970	2970	2970	2970	0
550	20240624	094000	1247595	2970	2970	2970	2970	0
551	20240624	093900	1247595	2970	2945	2970	2945	10
552	20240624	093800	1217920	2960	2960	2960	2960	0
553	20240624	093700	1217920	2960	2960	2960	2960	0
554	20240624	093600	1217920	2960	2960	2960	2960	0
555	20240624	093500	1217920	2960	2960	2960	2960	0
556	20240624	093400	1217920	2960	2960	2960	2960	0
557	20240624	093300	1217920	2960	2960	2960	2960	0
558	20240624	093200	1217920	2960	2960	2960	2960	0
559	20240624	093100	1217920	2960	2960	2960	2960	0
560	20240624	093000	1217920	2960	2960	2960	2960	0
561	20240624	092900	1217920	2960	2960	2960	2960	290
562	20240624	092800	359520	2960	2960	2960	2960	6
563	20240624	092700	341760	2985	2985	2985	2985	0
564	20240624	092600	341760	2985	2985	2985	2985	0
565	20240624	092500	341760	2985	2965	2985	2965	14
566	20240624	092400	300115	2985	2985	2985	2985	1
567	20240624	092300	297130	2985	2985	2985	2985	0
568	20240624	092200	297130	2985	2985	2985	2985	0
569	20240624	092100	297130	2985	2985	2985	2985	1
570	20240624	092000	294145	2980	2985	2985	2980	20
571	20240624	091900	234540	2980	2980	2980	2980	30
572	20240624	091800	145140	2975	2970	2975	2970	17
573	20240624	091700	94570	2975	2975	2975	2975	0
574	20240624	091600	94570	2975	2975	2975	2975	0
575	20240624	091500	94570	2975	2975	2975	2975	0
576	20240624	091400	94570	2975	2975	2975	2975	0
577	20240624	091300	94570	2975	2975	2975	2975	0
578	20240624	091200	94570	2975	2950	2975	2950	30
579	20240624	091100	5950	2975	2975	2975	2975	0
580	20240624	091000	5950	2975	2975	2975	2975	0
581	20240624	090900	5950	2975	2975	2975	2975	0
582	20240624	090800	5950	2975	2975	2975	2975	0
583	20240624	090700	5950	2975	2975	2975	2975	0
584	20240624	090600	5950	2975	2975	2975	2975	0
585	20240624	090500	5950	2975	2975	2975	2975	0
586	20240624	090400	5950	2975	2975	2975	2975	0
587	20240624	090300	5950	2975	2975	2975	2975	0
588	20240624	090200	5950	2975	2975	2975	2975	0
589	20240624	090100	5950	2975	2975	2975	2975	0
590	20240624	090000	5950	2975	2975	2975	2975	2