KissMeData/311960/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	211200	10892340	6210	6210	6210	6210	200
3	20240624	211100	10892340	6210	6210	6210	6210	0
4	20240624	211000	10892340	6210	6210	6210	6210	0
5	20240624	210900	10892340	6210	6210	6210	6210	0
6	20240624	210800	10892340	6210	6210	6210	6210	0
7	20240624	210700	10892340	6210	6210	6210	6210	0
8	20240624	210600	10892340	6210	6210	6210	6210	0
9	20240624	210500	10892340	6210	6210	6210	6210	0
10	20240624	210400	10892340	6210	6210	6210	6210	0
11	20240624	210300	10892340	6210	6210	6210	6210	0
12	20240624	210200	10892340	6210	6210	6210	6210	0
13	20240624	210100	10892340	6210	6210	6210	6210	0
14	20240624	210000	10892340	6210	6210	6210	6210	0
15	20240624	205900	10892340	6210	6210	6210	6210	0
16	20240624	205800	10892340	6210	6210	6210	6210	0
17	20240624	205700	10892340	6210	6210	6210	6210	0
18	20240624	205600	10892340	6210	6210	6210	6210	0
19	20240624	205500	10892340	6210	6210	6210	6210	0
20	20240624	205400	10892340	6210	6210	6210	6210	0
21	20240624	205300	10892340	6210	6210	6210	6210	0
22	20240624	205200	10892340	6210	6210	6210	6210	0
23	20240624	205100	10892340	6210	6210	6210	6210	0
24	20240624	205000	10892340	6210	6210	6210	6210	0
25	20240624	204900	10892340	6210	6210	6210	6210	0
26	20240624	204800	10892340	6210	6210	6210	6210	0
27	20240624	204700	10892340	6210	6210	6210	6210	0
28	20240624	204600	10892340	6210	6210	6210	6210	0
29	20240624	204500	10892340	6210	6210	6210	6210	0
30	20240624	204400	10892340	6210	6210	6210	6210	0
31	20240624	204300	10892340	6210	6210	6210	6210	0
32	20240624	204200	10892340	6210	6210	6210	6210	200
33	20240624	204100	10892340	6210	6210	6210	6210	0
34	20240624	204000	10892340	6210	6210	6210	6210	0
35	20240624	203900	10892340	6210	6210	6210	6210	0
36	20240624	203800	10892340	6210	6210	6210	6210	0
37	20240624	203700	10892340	6210	6210	6210	6210	0
38	20240624	203600	10892340	6210	6210	6210	6210	0
39	20240624	203500	10892340	6210	6210	6210	6210	0
40	20240624	203400	10892340	6210	6210	6210	6210	0
41	20240624	203300	10892340	6210	6210	6210	6210	0
42	20240624	203200	10892340	6210	6210	6210	6210	0
43	20240624	203100	10892340	6210	6210	6210	6210	0
44	20240624	203000	10892340	6210	6210	6210	6210	0
45	20240624	202900	10892340	6210	6210	6210	6210	0
46	20240624	202800	10892340	6210	6210	6210	6210	0
47	20240624	202700	10892340	6210	6210	6210	6210	0
48	20240624	202600	10892340	6210	6210	6210	6210	0
49	20240624	202500	10892340	6210	6210	6210	6210	0
50	20240624	202400	10892340	6210	6210	6210	6210	0
51	20240624	202300	10892340	6210	6210	6210	6210	0
52	20240624	202200	10892340	6210	6210	6210	6210	0
53	20240624	202100	10892340	6210	6210	6210	6210	0
54	20240624	202000	10892340	6210	6210	6210	6210	0
55	20240624	201900	10892340	6210	6210	6210	6210	0
56	20240624	201800	10892340	6210	6210	6210	6210	0
57	20240624	201700	10892340	6210	6210	6210	6210	0
58	20240624	201600	10892340	6210	6210	6210	6210	0
59	20240624	201500	10892340	6210	6210	6210	6210	0
60	20240624	201400	10892340	6210	6210	6210	6210	0
61	20240624	201300	10892340	6210	6210	6210	6210	0
62	20240624	201200	10892340	6210	6210	6210	6210	200
63	20240624	201100	10892340	6210	6210	6210	6210	0
64	20240624	201000	10892340	6210	6210	6210	6210	0
65	20240624	200900	10892340	6210	6210	6210	6210	0
66	20240624	200800	10892340	6210	6210	6210	6210	0
67	20240624	200700	10892340	6210	6210	6210	6210	0
68	20240624	200600	10892340	6210	6210	6210	6210	0
69	20240624	200500	10892340	6210	6210	6210	6210	0
70	20240624	200400	10892340	6210	6210	6210	6210	0
71	20240624	200300	10892340	6210	6210	6210	6210	0
72	20240624	200200	10892340	6210	6210	6210	6210	0
73	20240624	200100	10892340	6210	6210	6210	6210	0
74	20240624	200000	10892340	6210	6210	6210	6210	0
75	20240624	195900	10892340	6210	6210	6210	6210	0
76	20240624	195800	10892340	6210	6210	6210	6210	0
77	20240624	195700	10892340	6210	6210	6210	6210	0
78	20240624	195600	10892340	6210	6210	6210	6210	0
79	20240624	195500	10892340	6210	6210	6210	6210	0
80	20240624	195400	10892340	6210	6210	6210	6210	0
81	20240624	195300	10892340	6210	6210	6210	6210	0
82	20240624	195200	10892340	6210	6210	6210	6210	0
83	20240624	195100	10892340	6210	6210	6210	6210	0
84	20240624	195000	10892340	6210	6210	6210	6210	0
85	20240624	194900	10892340	6210	6210	6210	6210	0
86	20240624	194800	10892340	6210	6210	6210	6210	0
87	20240624	194700	10892340	6210	6210	6210	6210	0
88	20240624	194600	10892340	6210	6210	6210	6210	0
89	20240624	194500	10892340	6210	6210	6210	6210	0
90	20240624	194400	10892340	6210	6210	6210	6210	0
91	20240624	194300	10892340	6210	6210	6210	6210	0
92	20240624	194200	10892340	6210	6210	6210	6210	200
93	20240624	194100	10892340	6210	6210	6210	6210	0
94	20240624	194000	10892340	6210	6210	6210	6210	0
95	20240624	193900	10892340	6210	6210	6210	6210	0
96	20240624	193800	10892340	6210	6210	6210	6210	0
97	20240624	193700	10892340	6210	6210	6210	6210	0
98	20240624	193600	10892340	6210	6210	6210	6210	0
99	20240624	193500	10892340	6210	6210	6210	6210	0
100	20240624	193400	10892340	6210	6210	6210	6210	0
101	20240624	193300	10892340	6210	6210	6210	6210	0
102	20240624	193200	10892340	6210	6210	6210	6210	0
103	20240624	193100	10892340	6210	6210	6210	6210	0
104	20240624	193000	10892340	6210	6210	6210	6210	0
105	20240624	192900	10892340	6210	6210	6210	6210	0
106	20240624	192800	10892340	6210	6210	6210	6210	0
107	20240624	192700	10892340	6210	6210	6210	6210	0
108	20240624	192600	10892340	6210	6210	6210	6210	0
109	20240624	192500	10892340	6210	6210	6210	6210	0
110	20240624	192400	10892340	6210	6210	6210	6210	0
111	20240624	192300	10892340	6210	6210	6210	6210	0
112	20240624	192200	10892340	6210	6210	6210	6210	0
113	20240624	192100	10892340	6210	6210	6210	6210	0
114	20240624	192000	10892340	6210	6210	6210	6210	0
115	20240624	191900	10892340	6210	6210	6210	6210	0
116	20240624	191800	10892340	6210	6210	6210	6210	0
117	20240624	191700	10892340	6210	6210	6210	6210	0
118	20240624	191600	10892340	6210	6210	6210	6210	0
119	20240624	191500	10892340	6210	6210	6210	6210	0
120	20240624	191400	10892340	6210	6210	6210	6210	0
121	20240624	191300	10892340	6210	6210	6210	6210	0
122	20240624	191200	10892340	6210	6210	6210	6210	200
123	20240624	191100	10892340	6210	6210	6210	6210	0
124	20240624	191000	10892340	6210	6210	6210	6210	0
125	20240624	190900	10892340	6210	6210	6210	6210	0
126	20240624	190800	10892340	6210	6210	6210	6210	0
127	20240624	190700	10892340	6210	6210	6210	6210	0
128	20240624	190600	10892340	6210	6210	6210	6210	0
129	20240624	190500	10892340	6210	6210	6210	6210	0
130	20240624	190400	10892340	6210	6210	6210	6210	0
131	20240624	190300	10892340	6210	6210	6210	6210	0
132	20240624	190200	10892340	6210	6210	6210	6210	0
133	20240624	190100	10892340	6210	6210	6210	6210	0
134	20240624	190000	10892340	6210	6210	6210	6210	0
135	20240624	185900	10892340	6210	6210	6210	6210	0
136	20240624	185800	10892340	6210	6210	6210	6210	0
137	20240624	185700	10892340	6210	6210	6210	6210	0
138	20240624	185600	10892340	6210	6210	6210	6210	0
139	20240624	185500	10892340	6210	6210	6210	6210	0
140	20240624	185400	10892340	6210	6210	6210	6210	0
141	20240624	185300	10892340	6210	6210	6210	6210	0
142	20240624	185200	10892340	6210	6210	6210	6210	0
143	20240624	185100	10892340	6210	6210	6210	6210	0
144	20240624	185000	10892340	6210	6210	6210	6210	0
145	20240624	184900	10892340	6210	6210	6210	6210	0
146	20240624	184800	10892340	6210	6210	6210	6210	0
147	20240624	184700	10892340	6210	6210	6210	6210	0
148	20240624	184600	10892340	6210	6210	6210	6210	0
149	20240624	184500	10892340	6210	6210	6210	6210	0
150	20240624	184400	10892340	6210	6210	6210	6210	0
151	20240624	184300	10892340	6210	6210	6210	6210	0
152	20240624	184200	10892340	6210	6210	6210	6210	200
153	20240624	184100	10892340	6210	6210	6210	6210	0
154	20240624	184000	10892340	6210	6210	6210	6210	0
155	20240624	183900	10892340	6210	6210	6210	6210	0
156	20240624	183800	10892340	6210	6210	6210	6210	0
157	20240624	183700	10892340	6210	6210	6210	6210	0
158	20240624	183600	10892340	6210	6210	6210	6210	0
159	20240624	183500	10892340	6210	6210	6210	6210	0
160	20240624	183400	10892340	6210	6210	6210	6210	0
161	20240624	183300	10892340	6210	6210	6210	6210	0
162	20240624	183200	10892340	6210	6210	6210	6210	0
163	20240624	183100	10892340	6210	6210	6210	6210	0
164	20240624	183000	10892340	6210	6210	6210	6210	0
165	20240624	182900	10892340	6210	6210	6210	6210	0
166	20240624	182800	10892340	6210	6210	6210	6210	0
167	20240624	182700	10892340	6210	6210	6210	6210	0
168	20240624	182600	10892340	6210	6210	6210	6210	0
169	20240624	182500	10892340	6210	6210	6210	6210	0
170	20240624	182400	10892340	6210	6210	6210	6210	0
171	20240624	182300	10892340	6210	6210	6210	6210	0
172	20240624	182200	10892340	6210	6210	6210	6210	0
173	20240624	182100	10892340	6210	6210	6210	6210	0
174	20240624	182000	10892340	6210	6210	6210	6210	0
175	20240624	181900	10892340	6210	6210	6210	6210	0
176	20240624	181800	10892340	6210	6210	6210	6210	0
177	20240624	181700	10892340	6210	6210	6210	6210	0
178	20240624	181600	10892340	6210	6210	6210	6210	0
179	20240624	181500	10892340	6210	6210	6210	6210	0
180	20240624	181400	10892340	6210	6210	6210	6210	0
181	20240624	181300	10892340	6210	6210	6210	6210	0
182	20240624	181200	10892340	6210	6210	6210	6210	200
183	20240624	181100	10892340	6210	6210	6210	6210	0
184	20240624	181000	10892340	6210	6210	6210	6210	0
185	20240624	180900	10892340	6210	6210	6210	6210	0
186	20240624	180800	10892340	6210	6210	6210	6210	0
187	20240624	180700	10892340	6210	6210	6210	6210	0
188	20240624	180600	10892340	6210	6210	6210	6210	0
189	20240624	180500	10892340	6210	6210	6210	6210	0
190	20240624	180400	10892340	6210	6210	6210	6210	0
191	20240624	180300	10892340	6210	6210	6210	6210	0
192	20240624	180200	10892340	6210	6210	6210	6210	0
193	20240624	180100	10892340	6210	6210	6210	6210	0
194	20240624	180000	10892340	6210	6210	6210	6210	0
195	20240624	175900	10892340	6210	6210	6210	6210	0
196	20240624	175800	10892340	6210	6210	6210	6210	0
197	20240624	175700	10892340	6210	6210	6210	6210	0
198	20240624	175600	10892340	6210	6210	6210	6210	0
199	20240624	175500	10892340	6210	6210	6210	6210	0
200	20240624	175400	10892340	6210	6210	6210	6210	0
201	20240624	175300	10892340	6210	6210	6210	6210	0
202	20240624	175200	10892340	6210	6210	6210	6210	0
203	20240624	175100	10892340	6210	6210	6210	6210	0
204	20240624	175000	10892340	6210	6210	6210	6210	0
205	20240624	174900	10892340	6210	6210	6210	6210	0
206	20240624	174800	10892340	6210	6210	6210	6210	0
207	20240624	174700	10892340	6210	6210	6210	6210	0
208	20240624	174600	10892340	6210	6210	6210	6210	0
209	20240624	174500	10892340	6210	6210	6210	6210	0
210	20240624	174400	10892340	6210	6210	6210	6210	0
211	20240624	174300	10892340	6210	6210	6210	6210	0
212	20240624	174200	10892340	6210	6210	6210	6210	200
213	20240624	174100	10892340	6210	6210	6210	6210	0
214	20240624	174000	10892340	6210	6210	6210	6210	0
215	20240624	173900	10892340	6210	6210	6210	6210	0
216	20240624	173800	10892340	6210	6210	6210	6210	0
217	20240624	173700	10892340	6210	6210	6210	6210	0
218	20240624	173600	10892340	6210	6210	6210	6210	0
219	20240624	173500	10892340	6210	6210	6210	6210	0
220	20240624	173400	10892340	6210	6210	6210	6210	0
221	20240624	173300	10892340	6210	6210	6210	6210	0
222	20240624	173200	10892340	6210	6210	6210	6210	0
223	20240624	173100	10892340	6210	6210	6210	6210	0
224	20240624	173000	10892340	6210	6210	6210	6210	0
225	20240624	172900	10892340	6210	6210	6210	6210	0
226	20240624	172800	10892340	6210	6210	6210	6210	0
227	20240624	172700	10892340	6210	6210	6210	6210	0
228	20240624	172600	10892340	6210	6210	6210	6210	0
229	20240624	172500	10892340	6210	6210	6210	6210	0
230	20240624	172400	10892340	6210	6210	6210	6210	0
231	20240624	172300	10892340	6210	6210	6210	6210	0
232	20240624	172200	10892340	6210	6210	6210	6210	0
233	20240624	172100	10892340	6210	6210	6210	6210	0
234	20240624	172000	10892340	6210	6210	6210	6210	0
235	20240624	171900	10892340	6210	6210	6210	6210	0
236	20240624	171800	10892340	6210	6210	6210	6210	0
237	20240624	171700	10892340	6210	6210	6210	6210	0
238	20240624	171600	10892340	6210	6210	6210	6210	0
239	20240624	171500	10892340	6210	6210	6210	6210	0
240	20240624	171400	10892340	6210	6210	6210	6210	0
241	20240624	171300	10892340	6210	6210	6210	6210	0
242	20240624	171200	10892340	6210	6210	6210	6210	200
243	20240624	171100	10892340	6210	6210	6210	6210	0
244	20240624	171000	10892340	6210	6210	6210	6210	0
245	20240624	170900	10892340	6210	6210	6210	6210	0
246	20240624	170800	10892340	6210	6210	6210	6210	0
247	20240624	170700	10892340	6210	6210	6210	6210	0
248	20240624	170600	10892340	6210	6210	6210	6210	0
249	20240624	170500	10892340	6210	6210	6210	6210	0
250	20240624	170400	10892340	6210	6210	6210	6210	0
251	20240624	170300	10892340	6210	6210	6210	6210	0
252	20240624	170200	10892340	6210	6210	6210	6210	0
253	20240624	170100	10892340	6210	6210	6210	6210	0
254	20240624	170000	10892340	6210	6210	6210	6210	0
255	20240624	165900	10892340	6210	6210	6210	6210	0
256	20240624	165800	10892340	6210	6210	6210	6210	0
257	20240624	165700	10892340	6210	6210	6210	6210	0
258	20240624	165600	10892340	6210	6210	6210	6210	0
259	20240624	165500	10892340	6210	6210	6210	6210	0
260	20240624	165400	10892340	6210	6210	6210	6210	0
261	20240624	165300	10892340	6210	6210	6210	6210	0
262	20240624	165200	10892340	6210	6210	6210	6210	0
263	20240624	165100	10892340	6210	6210	6210	6210	0
264	20240624	165000	10892340	6210	6210	6210	6210	0
265	20240624	164900	10892340	6210	6210	6210	6210	0
266	20240624	164800	10892340	6210	6210	6210	6210	0
267	20240624	164700	10892340	6210	6210	6210	6210	0
268	20240624	164600	10892340	6210	6210	6210	6210	0
269	20240624	164500	10892340	6210	6210	6210	6210	0
270	20240624	164400	10892340	6210	6210	6210	6210	0
271	20240624	164300	10892340	6210	6210	6210	6210	0
272	20240624	164200	10892340	6210	6210	6210	6210	200
273	20240624	164100	10892340	6210	6210	6210	6210	0
274	20240624	164000	10892340	6210	6210	6210	6210	0
275	20240624	163900	10892340	6210	6210	6210	6210	0
276	20240624	163800	10892340	6210	6210	6210	6210	0
277	20240624	163700	10892340	6210	6210	6210	6210	0
278	20240624	163600	10892340	6210	6210	6210	6210	0
279	20240624	163500	10892340	6210	6210	6210	6210	0
280	20240624	163400	10892340	6210	6210	6210	6210	0
281	20240624	163300	10892340	6210	6210	6210	6210	0
282	20240624	163200	10892340	6210	6210	6210	6210	0
283	20240624	163100	10892340	6210	6210	6210	6210	0
284	20240624	163000	10892340	6210	6210	6210	6210	0
285	20240624	162900	10892340	6210	6210	6210	6210	0
286	20240624	162800	10892340	6210	6210	6210	6210	0
287	20240624	162700	10892340	6210	6210	6210	6210	0
288	20240624	162600	10892340	6210	6210	6210	6210	0
289	20240624	162500	10892340	6210	6210	6210	6210	0
290	20240624	162400	10892340	6210	6210	6210	6210	0
291	20240624	162300	10892340	6210	6210	6210	6210	0
292	20240624	162200	10892340	6210	6210	6210	6210	0
293	20240624	162100	10892340	6210	6210	6210	6210	0
294	20240624	162000	10892340	6210	6210	6210	6210	0
295	20240624	161900	10892340	6210	6210	6210	6210	0
296	20240624	161800	10892340	6210	6210	6210	6210	0
297	20240624	161700	10892340	6210	6210	6210	6210	0
298	20240624	161600	10892340	6210	6210	6210	6210	0
299	20240624	161500	10892340	6210	6210	6210	6210	0
300	20240624	161400	10892340	6210	6210	6210	6210	0
301	20240624	161300	10892340	6210	6210	6210	6210	0
302	20240624	161200	10892340	6210	6210	6210	6210	200
303	20240624	161100	10892340	6210	6210	6210	6210	0
304	20240624	161000	10892340	6210	6210	6210	6210	0
305	20240624	160900	10892340	6210	6210	6210	6210	0
306	20240624	160800	10892340	6210	6210	6210	6210	0
307	20240624	160700	10892340	6210	6210	6210	6210	0
308	20240624	160600	10892340	6210	6210	6210	6210	0
309	20240624	160500	10892340	6210	6210	6210	6210	0
310	20240624	160400	10892340	6210	6210	6210	6210	0
311	20240624	160300	10892340	6210	6210	6210	6210	0
312	20240624	160200	10892340	6210	6210	6210	6210	0
313	20240624	160100	10892340	6210	6210	6210	6210	0
314	20240624	160000	10892340	6210	6210	6210	6210	0
315	20240624	155900	10892340	6210	6210	6210	6210	0
316	20240624	155800	10892340	6210	6210	6210	6210	0
317	20240624	155700	10892340	6210	6210	6210	6210	0
318	20240624	155600	10892340	6210	6210	6210	6210	0
319	20240624	155500	10892340	6210	6210	6210	6210	0
320	20240624	155400	10892340	6210	6210	6210	6210	0
321	20240624	155300	10892340	6210	6210	6210	6210	0
322	20240624	155200	10892340	6210	6210	6210	6210	0
323	20240624	155100	10892340	6210	6210	6210	6210	0
324	20240624	155000	10892340	6210	6210	6210	6210	0
325	20240624	154900	10892340	6210	6210	6210	6210	0
326	20240624	154800	10892340	6210	6210	6210	6210	0
327	20240624	154700	10892340	6210	6210	6210	6210	0
328	20240624	154600	10892340	6210	6210	6210	6210	0
329	20240624	154500	10892340	6210	6210	6210	6210	0
330	20240624	154400	10892340	6210	6210	6210	6210	0
331	20240624	154300	10892340	6210	6210	6210	6210	0
332	20240624	154200	10892340	6210	6210	6210	6210	200
333	20240624	154100	10892340	6210	6210	6210	6210	0
334	20240624	154000	10892340	6210	6210	6210	6210	0
335	20240624	153900	10892340	6210	6210	6210	6210	0
336	20240624	153800	10892340	6210	6210	6210	6210	0
337	20240624	153700	10892340	6210	6210	6210	6210	0
338	20240624	153600	10892340	6210	6210	6210	6210	0
339	20240624	153500	10892340	6210	6210	6210	6210	0
340	20240624	153400	10892340	6210	6210	6210	6210	0
341	20240624	153300	10892340	6210	6210	6210	6210	0
342	20240624	153200	10892340	6210	6210	6210	6210	0
343	20240624	153100	10892340	6210	6210	6210	6210	0
344	20240624	153000	10892340	6210	6210	6210	6210	0
345	20240624	152900	10892340	6210	6210	6210	6210	0
346	20240624	152800	10892340	6210	6210	6210	6210	0
347	20240624	152700	10892340	6210	6210	6210	6210	0
348	20240624	152600	10892340	6210	6210	6210	6210	0
349	20240624	152500	10892340	6210	6210	6210	6210	0
350	20240624	152400	10892340	6210	6210	6210	6210	0
351	20240624	152300	10892340	6210	6210	6210	6210	0
352	20240624	152200	10892340	6210	6210	6210	6210	0
353	20240624	152100	10892340	6210	6210	6210	6210	0
354	20240624	152000	10892340	6210	6210	6210	6210	0
355	20240624	151900	10892340	6210	6210	6210	6210	0
356	20240624	151800	10892340	6210	6210	6210	6210	0
357	20240624	151700	10892340	6210	6210	6210	6210	0
358	20240624	151600	10892340	6210	6210	6210	6210	0
359	20240624	151500	10892340	6210	6210	6210	6210	0
360	20240624	151400	10892340	6210	6210	6210	6210	0
361	20240624	151300	10892340	6210	6210	6210	6210	0
362	20240624	151200	10892340	6210	6210	6210	6210	0
363	20240624	151100	10892340	6210	6210	6210	6210	0
364	20240624	151000	10892340	6210	6210	6210	6210	0
365	20240624	150900	10892340	6210	6210	6210	6210	0
366	20240624	150800	10892340	6210	6210	6210	6210	0
367	20240624	150700	10892340	6210	6210	6210	6210	0
368	20240624	150600	10892340	6210	6210	6210	6210	0
369	20240624	150500	10892340	6210	6210	6210	6210	200
370	20240624	150400	9650340	6210	6210	6210	6210	0
371	20240624	150300	9650340	6210	6210	6210	6210	0
372	20240624	150200	9650340	6210	6210	6210	6210	0
373	20240624	150100	9650340	6210	6210	6210	6210	0
374	20240624	150000	9650340	6210	6210	6210	6210	0
375	20240624	145900	9650340	6210	6210	6210	6210	0
376	20240624	145800	9650340	6210	6210	6210	6210	0
377	20240624	145700	9650340	6210	6210	6210	6210	0
378	20240624	145600	9650340	6210	6210	6210	6210	0
379	20240624	145500	9650340	6210	6210	6210	6210	0
380	20240624	145400	9650340	6210	6210	6210	6210	0
381	20240624	145300	9650340	6210	6210	6210	6210	0
382	20240624	145200	9650340	6210	6210	6210	6210	0
383	20240624	145100	9650340	6210	6210	6210	6210	0
384	20240624	145000	9650340	6210	6210	6210	6210	0
385	20240624	144900	9650340	6210	6210	6210	6210	0
386	20240624	144800	9650340	6210	6210	6210	6210	0
387	20240624	144700	9650340	6210	6210	6210	6210	0
388	20240624	144600	9650340	6210	6210	6210	6210	0
389	20240624	144500	9650340	6210	6210	6210	6210	0
390	20240624	144400	9650340	6210	6210	6210	6210	0
391	20240624	144300	9650340	6210	6210	6210	6210	0
392	20240624	144200	9650340	6210	6210	6210	6210	0
393	20240624	144100	9650340	6210	6210	6210	6210	0
394	20240624	144000	9650340	6210	6210	6210	6210	0
395	20240624	143900	9650340	6210	6210	6210	6210	0
396	20240624	143800	9650340	6210	6210	6210	6210	0
397	20240624	143700	9650340	6210	6210	6210	6210	0
398	20240624	143600	9650340	6210	6210	6210	6210	0
399	20240624	143500	9650340	6210	6210	6210	6210	0
400	20240624	143400	9650340	6210	6210	6210	6210	0
401	20240624	143300	9650340	6210	6210	6210	6210	0
402	20240624	143200	9650340	6210	6210	6210	6210	0
403	20240624	143100	9650340	6210	6210	6210	6210	0
404	20240624	143000	9650340	6210	6210	6210	6210	0
405	20240624	142900	9650340	6210	6210	6210	6210	0
406	20240624	142800	9650340	6210	6210	6210	6210	0
407	20240624	142700	9650340	6210	6210	6210	6210	0
408	20240624	142600	9650340	6210	6210	6210	6210	0
409	20240624	142500	9650340	6210	6210	6210	6210	0
410	20240624	142400	9650340	6210	6210	6210	6210	0
411	20240624	142300	9650340	6210	6210	6210	6210	0
412	20240624	142200	9650340	6210	6210	6210	6210	0
413	20240624	142100	9650340	6210	6210	6210	6210	0
414	20240624	142000	9650340	6210	6210	6210	6210	0
415	20240624	141900	9650340	6210	6210	6210	6210	0
416	20240624	141800	9650340	6210	6210	6210	6210	0
417	20240624	141700	9650340	6210	6210	6210	6210	0
418	20240624	141600	9650340	6210	6210	6210	6210	0
419	20240624	141500	9650340	6210	6210	6210	6210	0
420	20240624	141400	9650340	6210	6210	6210	6210	0
421	20240624	141300	9650340	6210	6210	6210	6210	0
422	20240624	141200	9650340	6210	6210	6210	6210	0
423	20240624	141100	9650340	6210	6210	6210	6210	0
424	20240624	141000	9650340	6210	6210	6210	6210	0
425	20240624	140900	9650340	6210	6210	6210	6210	0
426	20240624	140800	9650340	6210	6210	6210	6210	0
427	20240624	140700	9650340	6210	6210	6210	6210	0
428	20240624	140600	9650340	6210	6210	6210	6210	0
429	20240624	140500	9650340	6210	6210	6210	6210	0
430	20240624	140400	9650340	6210	6210	6210	6210	0
431	20240624	140300	9650340	6210	6210	6210	6210	0
432	20240624	140200	9650340	6210	6210	6210	6210	400
433	20240624	140100	7166340	6210	6210	6210	6210	100
434	20240624	140000	6545340	6210	6210	6210	6210	0
435	20240624	135900	6545340	6210	6210	6210	6210	0
436	20240624	135800	6545340	6210	6210	6210	6210	0
437	20240624	135700	6545340	6210	6210	6210	6210	0
438	20240624	135600	6545340	6210	6210	6210	6210	200
439	20240624	135500	5303340	6210	6210	6210	6210	0
440	20240624	135400	5303340	6210	6210	6210	6210	300
441	20240624	135300	3440340	6210	6210	6210	6210	0
442	20240624	135200	3440340	6210	6210	6210	6210	0
443	20240624	135100	3440340	6210	6210	6210	6210	0
444	20240624	135000	3440340	6210	6210	6210	6210	0
445	20240624	134900	3440340	6210	6210	6210	6210	0
446	20240624	134800	3440340	6210	6210	6210	6210	0
447	20240624	134700	3440340	6210	6210	6210	6210	0
448	20240624	134600	3440340	6210	6210	6210	6210	0
449	20240624	134500	3440340	6210	6210	6210	6210	0
450	20240624	134400	3440340	6210	6210	6210	6210	0
451	20240624	134300	3440340	6210	6210	6210	6210	0
452	20240624	134200	3440340	6210	6210	6210	6210	0
453	20240624	134100	3440340	6210	6210	6210	6210	0
454	20240624	134000	3440340	6210	6210	6210	6210	0
455	20240624	133900	3440340	6210	6210	6210	6210	0
456	20240624	133800	3440340	6210	6210	6210	6210	0
457	20240624	133700	3440340	6210	6210	6210	6210	0
458	20240624	133600	3440340	6210	6210	6210	6210	0
459	20240624	133500	3440340	6210	6210	6210	6210	0
460	20240624	133400	3440340	6210	6210	6210	6210	0
461	20240624	133300	3440340	6210	6210	6210	6210	0
462	20240624	133200	3440340	6210	6210	6210	6210	0
463	20240624	133100	3440340	6210	6210	6210	6210	0
464	20240624	133000	3440340	6210	6210	6210	6210	0
465	20240624	132900	3440340	6210	6210	6210	6210	0
466	20240624	132800	3440340	6210	6210	6210	6210	0
467	20240624	132700	3440340	6210	6210	6210	6210	0
468	20240624	132600	3440340	6210	6210	6210	6210	0
469	20240624	132500	3440340	6210	6210	6210	6210	0
470	20240624	132400	3440340	6210	6210	6210	6210	0
471	20240624	132300	3440340	6210	6210	6210	6210	0
472	20240624	132200	3440340	6210	6210	6210	6210	0
473	20240624	132100	3440340	6210	6210	6210	6210	0
474	20240624	132000	3440340	6210	6210	6210	6210	0
475	20240624	131900	3440340	6210	6210	6210	6210	0
476	20240624	131800	3440340	6210	6210	6210	6210	0
477	20240624	131700	3440340	6210	6210	6210	6210	0
478	20240624	131600	3440340	6210	6210	6210	6210	0
479	20240624	131500	3440340	6210	6210	6210	6210	0
480	20240624	131400	3440340	6210	6210	6210	6210	0
481	20240624	131300	3440340	6210	6210	6210	6210	0
482	20240624	131200	3440340	6210	6210	6210	6210	0
483	20240624	131100	3440340	6210	6210	6210	6210	0
484	20240624	131000	3440340	6210	6210	6210	6210	0
485	20240624	130900	3440340	6210	6210	6210	6210	0
486	20240624	130800	3440340	6210	6210	6210	6210	0
487	20240624	130700	3440340	6210	6210	6210	6210	0
488	20240624	130600	3440340	6210	6210	6210	6210	0
489	20240624	130500	3440340	6210	6210	6210	6210	0
490	20240624	130400	3440340	6210	6210	6210	6210	0
491	20240624	130300	3440340	6210	6210	6210	6210	0
492	20240624	130200	3440340	6210	6210	6210	6210	0
493	20240624	130100	3440340	6210	6210	6210	6210	0
494	20240624	130000	3440340	6210	6210	6210	6210	0
495	20240624	125900	3440340	6210	6210	6210	6210	0
496	20240624	125800	3440340	6210	6210	6210	6210	0
497	20240624	125700	3440340	6210	6210	6210	6210	0
498	20240624	125600	3440340	6210	6210	6210	6210	0
499	20240624	125500	3440340	6210	6210	6210	6210	0
500	20240624	125400	3440340	6210	6210	6210	6210	0
501	20240624	125300	3440340	6210	6210	6210	6210	0
502	20240624	125200	3440340	6210	6210	6210	6210	0
503	20240624	125100	3440340	6210	6210	6210	6210	0
504	20240624	125000	3440340	6210	6210	6210	6210	0
505	20240624	124900	3440340	6210	6210	6210	6210	0
506	20240624	124800	3440340	6210	6210	6210	6210	0
507	20240624	124700	3440340	6210	6210	6210	6210	0
508	20240624	124600	3440340	6210	6210	6210	6210	0
509	20240624	124500	3440340	6210	6210	6210	6210	0
510	20240624	124400	3440340	6210	6210	6210	6210	0
511	20240624	124300	3440340	6210	6210	6210	6210	0
512	20240624	124200	3440340	6210	6210	6210	6210	0
513	20240624	124100	3440340	6210	6210	6210	6210	0
514	20240624	124000	3440340	6210	6210	6210	6210	0
515	20240624	123900	3440340	6210	6210	6210	6210	0
516	20240624	123800	3440340	6210	6210	6210	6210	0
517	20240624	123700	3440340	6210	6210	6210	6210	0
518	20240624	123600	3440340	6210	6210	6210	6210	0
519	20240624	123500	3440340	6210	6210	6210	6210	0
520	20240624	123400	3440340	6210	6210	6210	6210	0
521	20240624	123300	3440340	6210	6210	6210	6210	0
522	20240624	123200	3440340	6210	6210	6210	6210	0
523	20240624	123100	3440340	6210	6210	6210	6210	0
524	20240624	123000	3440340	6210	6210	6210	6210	0
525	20240624	122900	3440340	6210	6210	6210	6210	0
526	20240624	122800	3440340	6210	6210	6210	6210	0
527	20240624	122700	3440340	6210	6210	6210	6210	0
528	20240624	122600	3440340	6210	6210	6210	6210	0
529	20240624	122500	3440340	6210	6210	6210	6210	0
530	20240624	122400	3440340	6210	6210	6210	6210	0
531	20240624	122300	3440340	6210	6210	6210	6210	0
532	20240624	122200	3440340	6210	6210	6210	6210	0
533	20240624	122100	3440340	6210	6210	6210	6210	0
534	20240624	122000	3440340	6210	6210	6210	6210	0
535	20240624	121900	3440340	6210	6210	6210	6210	0
536	20240624	121800	3440340	6210	6210	6210	6210	0
537	20240624	121700	3440340	6210	6210	6210	6210	0
538	20240624	121600	3440340	6210	6210	6210	6210	0
539	20240624	121500	3440340	6210	6210	6210	6210	1
540	20240624	121400	3434130	6210	6210	6210	6210	0
541	20240624	121300	3434130	6210	6210	6210	6210	0
542	20240624	121200	3434130	6210	6210	6210	6210	0
543	20240624	121100	3434130	6210	6210	6210	6210	0
544	20240624	121000	3434130	6210	6210	6210	6210	0
545	20240624	120900	3434130	6210	6210	6210	6210	0
546	20240624	120800	3434130	6210	6210	6210	6210	0
547	20240624	120700	3434130	6210	6210	6210	6210	0
548	20240624	120600	3434130	6210	6210	6210	6210	0
549	20240624	120500	3434130	6210	6210	6210	6210	0
550	20240624	120400	3434130	6210	6210	6210	6210	0
551	20240624	120300	3434130	6210	6210	6210	6210	0
552	20240624	120200	3434130	6210	6210	6210	6210	0
553	20240624	120100	3434130	6210	6210	6210	6210	0
554	20240624	120000	3434130	6210	6210	6210	6210	0
555	20240624	115900	3434130	6210	6210	6210	6210	0
556	20240624	115800	3434130	6210	6210	6210	6210	0
557	20240624	115700	3434130	6210	6210	6210	6210	0
558	20240624	115600	3434130	6210	6210	6210	6210	0
559	20240624	115500	3434130	6210	6210	6210	6210	0
560	20240624	115400	3434130	6210	6210	6210	6210	0
561	20240624	115300	3434130	6210	6210	6210	6210	0
562	20240624	115200	3434130	6210	6210	6210	6210	0
563	20240624	115100	3434130	6210	6210	6210	6210	0
564	20240624	115000	3434130	6210	6210	6210	6210	0
565	20240624	114900	3434130	6210	6210	6210	6210	0
566	20240624	114800	3434130	6210	6210	6210	6210	0
567	20240624	114700	3434130	6210	6210	6210	6210	0
568	20240624	114600	3434130	6210	6210	6210	6210	0
569	20240624	114500	3434130	6210	6210	6210	6210	0
570	20240624	114400	3434130	6210	6210	6210	6210	0
571	20240624	114300	3434130	6210	6210	6210	6210	0
572	20240624	114200	3434130	6210	6210	6210	6210	0
573	20240624	114100	3434130	6210	6210	6210	6210	0
574	20240624	114000	3434130	6210	6210	6210	6210	0
575	20240624	113900	3434130	6210	6210	6210	6210	0
576	20240624	113800	3434130	6210	6210	6210	6210	0
577	20240624	113700	3434130	6210	6210	6210	6210	0
578	20240624	113600	3434130	6210	6210	6210	6210	0
579	20240624	113500	3434130	6210	6210	6210	6210	0
580	20240624	113400	3434130	6210	6210	6210	6210	0
581	20240624	113300	3434130	6210	6210	6210	6210	0
582	20240624	113200	3434130	6210	6210	6210	6210	0
583	20240624	113100	3434130	6210	6210	6210	6210	0
584	20240624	113000	3434130	6210	6210	6210	6210	0
585	20240624	112900	3434130	6210	6210	6210	6210	0
586	20240624	112800	3434130	6210	6210	6210	6210	0
587	20240624	112700	3434130	6210	6210	6210	6210	0
588	20240624	112600	3434130	6210	6210	6210	6210	0
589	20240624	112500	3434130	6210	6210	6210	6210	2
590	20240624	112400	3421710	6210	6210	6210	6210	0
591	20240624	112300	3421710	6210	6210	6210	6210	0
592	20240624	112200	3421710	6210	6210	6210	6210	0
593	20240624	112100	3421710	6210	6210	6210	6210	0
594	20240624	112000	3421710	6210	6210	6210	6210	0
595	20240624	111900	3421710	6210	6210	6210	6210	0
596	20240624	111800	3421710	6210	6210	6210	6210	0
597	20240624	111700	3421710	6210	6210	6210	6210	0
598	20240624	111600	3421710	6210	6210	6210	6210	0
599	20240624	111500	3421710	6210	6210	6210	6210	0
600	20240624	111400	3421710	6210	6210	6210	6210	0
601	20240624	111300	3421710	6210	6210	6210	6210	1
602	20240624	111200	3415500	6210	6210	6210	6210	0
603	20240624	111100	3415500	6210	6210	6210	6210	0
604	20240624	111000	3415500	6210	6210	6210	6210	0
605	20240624	110900	3415500	6210	6210	6210	6210	0
606	20240624	110800	3415500	6210	6210	6210	6210	0
607	20240624	110700	3415500	6210	6210	6210	6210	0
608	20240624	110600	3415500	6210	6210	6210	6210	0
609	20240624	110500	3415500	6210	6210	6210	6210	0
610	20240624	110400	3415500	6210	6210	6210	6210	0
611	20240624	110300	3415500	6210	6210	6210	6210	0
612	20240624	110200	3415500	6210	6210	6210	6210	0
613	20240624	110100	3415500	6210	6210	6210	6210	0
614	20240624	110000	3415500	6210	6210	6210	6210	0
615	20240624	105900	3415500	6210	6210	6210	6210	0
616	20240624	105800	3415500	6210	6210	6210	6210	0
617	20240624	105700	3415500	6210	6210	6210	6210	0
618	20240624	105600	3415500	6210	6210	6210	6210	0
619	20240624	105500	3415500	6210	6210	6210	6210	0
620	20240624	105400	3415500	6210	6210	6210	6210	0
621	20240624	105300	3415500	6210	6210	6210	6210	0
622	20240624	105200	3415500	6210	6210	6210	6210	0
623	20240624	105100	3415500	6210	6210	6210	6210	0
624	20240624	105000	3415500	6210	6210	6210	6210	0
625	20240624	104900	3415500	6210	6210	6210	6210	0
626	20240624	104800	3415500	6210	6210	6210	6210	0
627	20240624	104700	3415500	6210	6210	6210	6210	0
628	20240624	104600	3415500	6210	6210	6210	6210	0
629	20240624	104500	3415500	6210	6210	6210	6210	0
630	20240624	104400	3415500	6210	6210	6210	6210	0
631	20240624	104300	3415500	6210	6210	6210	6210	0
632	20240624	104200	3415500	6210	6210	6210	6210	0
633	20240624	104100	3415500	6210	6210	6210	6210	0
634	20240624	104000	3415500	6210	6210	6210	6210	0
635	20240624	103900	3415500	6210	6210	6210	6210	0
636	20240624	103800	3415500	6210	6210	6210	6210	0
637	20240624	103700	3415500	6210	6210	6210	6210	0
638	20240624	103600	3415500	6210	6210	6210	6210	0
639	20240624	103500	3415500	6210	6210	6210	6210	0
640	20240624	103400	3415500	6210	6210	6210	6210	0
641	20240624	103300	3415500	6210	6210	6210	6210	0
642	20240624	103200	3415500	6210	6210	6210	6210	5
643	20240624	103100	3384450	6210	6210	6210	6210	0
644	20240624	103000	3384450	6210	6210	6210	6210	0
645	20240624	102900	3384450	6210	6210	6210	6210	0
646	20240624	102800	3384450	6210	6210	6210	6210	0
647	20240624	102700	3384450	6210	6210	6210	6210	0
648	20240624	102600	3384450	6210	6210	6210	6210	0
649	20240624	102500	3384450	6210	6210	6210	6210	0
650	20240624	102400	3384450	6210	6210	6210	6210	0
651	20240624	102300	3384450	6210	6210	6210	6210	0
652	20240624	102200	3384450	6210	6210	6210	6210	0
653	20240624	102100	3384450	6210	6210	6210	6210	0
654	20240624	102000	3384450	6210	6210	6210	6210	0
655	20240624	101900	3384450	6210	6210	6210	6210	0
656	20240624	101800	3384450	6210	6210	6210	6210	0
657	20240624	101700	3384450	6210	6210	6210	6210	1
658	20240624	101600	3378240	6210	6210	6210	6210	0
659	20240624	101500	3378240	6210	6210	6210	6210	0
660	20240624	101400	3378240	6210	6210	6210	6210	0
661	20240624	101300	3378240	6210	6210	6210	6210	0
662	20240624	101200	3378240	6210	6210	6210	6210	0
663	20240624	101100	3378240	6210	6210	6210	6210	0
664	20240624	101000	3378240	6210	6210	6210	6210	0
665	20240624	100900	3378240	6210	6210	6210	6210	0
666	20240624	100800	3378240	6210	6210	6210	6210	0
667	20240624	100700	3378240	6210	6210	6210	6210	0
668	20240624	100600	3378240	6210	6210	6210	6210	0
669	20240624	100500	3378240	6210	6210	6210	6210	0
670	20240624	100400	3378240	6210	6210	6210	6210	0
671	20240624	100300	3378240	6210	6210	6210	6210	0
672	20240624	100200	3378240	6210	6210	6210	6210	0
673	20240624	100100	3378240	6210	6210	6210	6210	0
674	20240624	100000	3378240	6210	6210	6210	6210	0
675	20240624	095900	3378240	6210	6210	6210	6210	0
676	20240624	095800	3378240	6210	6210	6210	6210	0
677	20240624	095700	3378240	6210	6210	6210	6210	2
678	20240624	095600	3365820	6210	6210	6210	6210	0
679	20240624	095500	3365820	6210	6210	6210	6210	0
680	20240624	095400	3365820	6210	6210	6210	6210	0
681	20240624	095300	3365820	6210	6210	6210	6210	0
682	20240624	095200	3365820	6210	6210	6210	6210	0
683	20240624	095100	3365820	6210	6210	6210	6210	0
684	20240624	095000	3365820	6210	6210	6210	6210	0
685	20240624	094900	3365820	6210	6210	6210	6210	18
686	20240624	094800	3254040	6210	6210	6210	6210	0
687	20240624	094700	3254040	6210	6210	6210	6210	2
688	20240624	094600	3241620	6210	6210	6210	6210	0
689	20240624	094500	3241620	6210	6210	6210	6210	0
690	20240624	094400	3241620	6210	6210	6210	6210	0
691	20240624	094300	3241620	6210	6210	6210	6210	0
692	20240624	094200	3241620	6210	6210	6210	6210	0
693	20240624	094100	3241620	6210	6210	6210	6210	0
694	20240624	094000	3241620	6210	6210	6210	6210	0
695	20240624	093900	3241620	6210	6210	6210	6210	0
696	20240624	093800	3241620	6210	6210	6210	6210	0
697	20240624	093700	3241620	6210	6210	6210	6210	0
698	20240624	093600	3241620	6210	6210	6210	6210	0
699	20240624	093500	3241620	6210	6210	6210	6210	0
700	20240624	093400	3241620	6210	6210	6210	6210	0
701	20240624	093300	3241620	6210	6210	6210	6210	0
702	20240624	093200	3241620	6210	6210	6210	6210	0
703	20240624	093100	3241620	6210	6210	6210	6210	0
704	20240624	093000	3241620	6210	6210	6210	6210	0
705	20240624	092900	3241620	6210	6210	6210	6210	0
706	20240624	092800	3241620	6210	6210	6210	6210	0
707	20240624	092700	3241620	6210	6210	6210	6210	2
708	20240624	092600	3229200	6210	6210	6210	6210	0
709	20240624	092500	3229200	6210	6210	6210	6210	0
710	20240624	092400	3229200	6210	6210	6210	6210	0
711	20240624	092300	3229200	6210	6210	6210	6210	0
712	20240624	092200	3229200	6210	6210	6210	6210	0
713	20240624	092100	3229200	6210	6210	6210	6210	0
714	20240624	092000	3229200	6210	6210	6210	6210	0
715	20240624	091900	3229200	6210	6210	6210	6210	0
716	20240624	091800	3229200	6210	6210	6210	6210	100
717	20240624	091700	2608200	6210	6210	6210	6210	0
718	20240624	091600	2608200	6210	6210	6210	6210	0
719	20240624	091500	2608200	6210	6210	6210	6210	0
720	20240624	091400	2608200	6210	6210	6210	6210	0
721	20240624	091300	2608200	6210	6210	6210	6210	0
722	20240624	091200	2608200	6210	6210	6210	6210	3
723	20240624	091100	2589570	6210	6210	6210	6210	0
724	20240624	091000	2589570	6210	6210	6210	6210	0
725	20240624	090900	2589570	6210	6210	6210	6210	0
726	20240624	090800	2589570	6210	6210	6210	6210	0
727	20240624	090700	2589570	6210	6210	6210	6210	0
728	20240624	090600	2589570	6210	6210	6210	6210	0
729	20240624	090500	2589570	6210	6210	6210	6210	0
730	20240624	090400	2589570	6210	6210	6210	6210	0
731	20240624	090300	2589570	6210	6210	6210	6210	0
732	20240624	090200	2589570	6210	6210	6210	6210	0
733	20240624	090100	2589570	6210	6210	6210	6210	0
734	20240624	090000	2589570	6210	6210	6210	6210	417