KissMeData/036580/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192000	74493130	2910	2910	2910	2910	770
3	20240624	191900	74493130	2910	2910	2910	2910	0
4	20240624	191800	74493130	2910	2910	2910	2910	0
5	20240624	191700	74493130	2910	2910	2910	2910	0
6	20240624	191600	74493130	2910	2910	2910	2910	0
7	20240624	191500	74493130	2910	2910	2910	2910	0
8	20240624	191400	74493130	2910	2910	2910	2910	0
9	20240624	191300	74493130	2910	2910	2910	2910	0
10	20240624	191200	74493130	2910	2910	2910	2910	0
11	20240624	191100	74493130	2910	2910	2910	2910	0
12	20240624	191000	74493130	2910	2910	2910	2910	0
13	20240624	190900	74493130	2910	2910	2910	2910	0
14	20240624	190800	74493130	2910	2910	2910	2910	0
15	20240624	190700	74493130	2910	2910	2910	2910	0
16	20240624	190600	74493130	2910	2910	2910	2910	0
17	20240624	190500	74493130	2910	2910	2910	2910	0
18	20240624	190400	74493130	2910	2910	2910	2910	0
19	20240624	190300	74493130	2910	2910	2910	2910	0
20	20240624	190200	74493130	2910	2910	2910	2910	0
21	20240624	190100	74493130	2910	2910	2910	2910	0
22	20240624	190000	74493130	2910	2910	2910	2910	0
23	20240624	185900	74493130	2910	2910	2910	2910	0
24	20240624	185800	74493130	2910	2910	2910	2910	0
25	20240624	185700	74493130	2910	2910	2910	2910	0
26	20240624	185600	74493130	2910	2910	2910	2910	0
27	20240624	185500	74493130	2910	2910	2910	2910	0
28	20240624	185400	74493130	2910	2910	2910	2910	0
29	20240624	185300	74493130	2910	2910	2910	2910	0
30	20240624	185200	74493130	2910	2910	2910	2910	0
31	20240624	185100	74493130	2910	2910	2910	2910	0
32	20240624	185000	74493130	2910	2910	2910	2910	770
33	20240624	184900	74493130	2910	2910	2910	2910	0
34	20240624	184800	74493130	2910	2910	2910	2910	0
35	20240624	184700	74493130	2910	2910	2910	2910	0
36	20240624	184600	74493130	2910	2910	2910	2910	0
37	20240624	184500	74493130	2910	2910	2910	2910	0
38	20240624	184400	74493130	2910	2910	2910	2910	0
39	20240624	184300	74493130	2910	2910	2910	2910	0
40	20240624	184200	74493130	2910	2910	2910	2910	0
41	20240624	184100	74493130	2910	2910	2910	2910	0
42	20240624	184000	74493130	2910	2910	2910	2910	0
43	20240624	183900	74493130	2910	2910	2910	2910	0
44	20240624	183800	74493130	2910	2910	2910	2910	0
45	20240624	183700	74493130	2910	2910	2910	2910	0
46	20240624	183600	74493130	2910	2910	2910	2910	0
47	20240624	183500	74493130	2910	2910	2910	2910	0
48	20240624	183400	74493130	2910	2910	2910	2910	0
49	20240624	183300	74493130	2910	2910	2910	2910	0
50	20240624	183200	74493130	2910	2910	2910	2910	0
51	20240624	183100	74493130	2910	2910	2910	2910	0
52	20240624	183000	74493130	2910	2910	2910	2910	0
53	20240624	182900	74493130	2910	2910	2910	2910	0
54	20240624	182800	74493130	2910	2910	2910	2910	0
55	20240624	182700	74493130	2910	2910	2910	2910	0
56	20240624	182600	74493130	2910	2910	2910	2910	0
57	20240624	182500	74493130	2910	2910	2910	2910	0
58	20240624	182400	74493130	2910	2910	2910	2910	0
59	20240624	182300	74493130	2910	2910	2910	2910	0
60	20240624	182200	74493130	2910	2910	2910	2910	0
61	20240624	182100	74493130	2910	2910	2910	2910	0
62	20240624	182000	74493130	2910	2910	2910	2910	770
63	20240624	181900	74493130	2910	2910	2910	2910	0
64	20240624	181800	74493130	2910	2910	2910	2910	0
65	20240624	181700	74493130	2910	2910	2910	2910	0
66	20240624	181600	74493130	2910	2910	2910	2910	0
67	20240624	181500	74493130	2910	2910	2910	2910	0
68	20240624	181400	74493130	2910	2910	2910	2910	0
69	20240624	181300	74493130	2910	2910	2910	2910	0
70	20240624	181200	74493130	2910	2910	2910	2910	0
71	20240624	181100	74493130	2910	2910	2910	2910	0
72	20240624	181000	74493130	2910	2910	2910	2910	0
73	20240624	180900	74493130	2910	2910	2910	2910	0
74	20240624	180800	74493130	2910	2910	2910	2910	0
75	20240624	180700	74493130	2910	2910	2910	2910	0
76	20240624	180600	74493130	2910	2910	2910	2910	0
77	20240624	180500	74493130	2910	2910	2910	2910	0
78	20240624	180400	74493130	2910	2910	2910	2910	0
79	20240624	180300	74493130	2910	2910	2910	2910	0
80	20240624	180200	74493130	2910	2910	2910	2910	0
81	20240624	180100	74493130	2910	2910	2910	2910	0
82	20240624	180000	74493130	2910	2910	2910	2910	0
83	20240624	175900	74493130	2910	2910	2910	2910	0
84	20240624	175800	74493130	2910	2910	2910	2910	0
85	20240624	175700	74493130	2910	2910	2910	2910	0
86	20240624	175600	74493130	2910	2910	2910	2910	0
87	20240624	175500	74493130	2910	2910	2910	2910	0
88	20240624	175400	74493130	2910	2910	2910	2910	0
89	20240624	175300	74493130	2910	2910	2910	2910	0
90	20240624	175200	74493130	2910	2910	2910	2910	0
91	20240624	175100	74493130	2910	2910	2910	2910	0
92	20240624	175000	74493130	2910	2910	2910	2910	770
93	20240624	174900	74493130	2910	2910	2910	2910	0
94	20240624	174800	74493130	2910	2910	2910	2910	0
95	20240624	174700	74493130	2910	2910	2910	2910	0
96	20240624	174600	74493130	2910	2910	2910	2910	0
97	20240624	174500	74493130	2910	2910	2910	2910	0
98	20240624	174400	74493130	2910	2910	2910	2910	0
99	20240624	174300	74493130	2910	2910	2910	2910	0
100	20240624	174200	74493130	2910	2910	2910	2910	0
101	20240624	174100	74493130	2910	2910	2910	2910	0
102	20240624	174000	74493130	2910	2910	2910	2910	0
103	20240624	173900	74493130	2910	2910	2910	2910	0
104	20240624	173800	74493130	2910	2910	2910	2910	0
105	20240624	173700	74493130	2910	2910	2910	2910	0
106	20240624	173600	74493130	2910	2910	2910	2910	0
107	20240624	173500	74493130	2910	2910	2910	2910	0
108	20240624	173400	74493130	2910	2910	2910	2910	0
109	20240624	173300	74493130	2910	2910	2910	2910	0
110	20240624	173200	74493130	2910	2910	2910	2910	0
111	20240624	173100	74493130	2910	2910	2910	2910	0
112	20240624	173000	74493130	2910	2910	2910	2910	0
113	20240624	172900	74493130	2910	2910	2910	2910	0
114	20240624	172800	74493130	2910	2910	2910	2910	0
115	20240624	172700	74493130	2910	2910	2910	2910	0
116	20240624	172600	74493130	2910	2910	2910	2910	0
117	20240624	172500	74493130	2910	2910	2910	2910	0
118	20240624	172400	74493130	2910	2910	2910	2910	0
119	20240624	172300	74493130	2910	2910	2910	2910	0
120	20240624	172200	74493130	2910	2910	2910	2910	0
121	20240624	172100	74493130	2910	2910	2910	2910	0
122	20240624	172000	74493130	2910	2910	2910	2910	770
123	20240624	171900	74493130	2910	2910	2910	2910	0
124	20240624	171800	74493130	2910	2910	2910	2910	0
125	20240624	171700	74493130	2910	2910	2910	2910	0
126	20240624	171600	74493130	2910	2910	2910	2910	0
127	20240624	171500	74493130	2910	2910	2910	2910	0
128	20240624	171400	74493130	2910	2910	2910	2910	0
129	20240624	171300	74493130	2910	2910	2910	2910	0
130	20240624	171200	74493130	2910	2910	2910	2910	0
131	20240624	171100	74493130	2910	2910	2910	2910	0
132	20240624	171000	74493130	2910	2910	2910	2910	0
133	20240624	170900	74493130	2910	2910	2910	2910	0
134	20240624	170800	74493130	2910	2910	2910	2910	0
135	20240624	170700	74493130	2910	2910	2910	2910	0
136	20240624	170600	74493130	2910	2910	2910	2910	0
137	20240624	170500	74493130	2910	2910	2910	2910	0
138	20240624	170400	74493130	2910	2910	2910	2910	0
139	20240624	170300	74493130	2910	2910	2910	2910	0
140	20240624	170200	74493130	2910	2910	2910	2910	0
141	20240624	170100	74493130	2910	2910	2910	2910	0
142	20240624	170000	74493130	2910	2910	2910	2910	0
143	20240624	165900	74493130	2910	2910	2910	2910	0
144	20240624	165800	74493130	2910	2910	2910	2910	0
145	20240624	165700	74493130	2910	2910	2910	2910	0
146	20240624	165600	74493130	2910	2910	2910	2910	0
147	20240624	165500	74493130	2910	2910	2910	2910	0
148	20240624	165400	74493130	2910	2910	2910	2910	0
149	20240624	165300	74493130	2910	2910	2910	2910	0
150	20240624	165200	74493130	2910	2910	2910	2910	0
151	20240624	165100	74493130	2910	2910	2910	2910	0
152	20240624	165000	74493130	2910	2910	2910	2910	770
153	20240624	164900	74493130	2910	2910	2910	2910	0
154	20240624	164800	74493130	2910	2910	2910	2910	0
155	20240624	164700	74493130	2910	2910	2910	2910	0
156	20240624	164600	74493130	2910	2910	2910	2910	0
157	20240624	164500	74493130	2910	2910	2910	2910	0
158	20240624	164400	74493130	2910	2910	2910	2910	0
159	20240624	164300	74493130	2910	2910	2910	2910	0
160	20240624	164200	74493130	2910	2910	2910	2910	0
161	20240624	164100	74493130	2910	2910	2910	2910	0
162	20240624	164000	74493130	2910	2910	2910	2910	0
163	20240624	163900	74493130	2910	2910	2910	2910	0
164	20240624	163800	74493130	2910	2910	2910	2910	0
165	20240624	163700	74493130	2910	2910	2910	2910	0
166	20240624	163600	74493130	2910	2910	2910	2910	0
167	20240624	163500	74493130	2910	2910	2910	2910	0
168	20240624	163400	74493130	2910	2910	2910	2910	0
169	20240624	163300	74493130	2910	2910	2910	2910	0
170	20240624	163200	74493130	2910	2910	2910	2910	0
171	20240624	163100	74493130	2910	2910	2910	2910	0
172	20240624	163000	74493130	2910	2910	2910	2910	0
173	20240624	162900	74493130	2910	2910	2910	2910	0
174	20240624	162800	74493130	2910	2910	2910	2910	0
175	20240624	162700	74493130	2910	2910	2910	2910	0
176	20240624	162600	74493130	2910	2910	2910	2910	0
177	20240624	162500	74493130	2910	2910	2910	2910	0
178	20240624	162400	74493130	2910	2910	2910	2910	0
179	20240624	162300	74493130	2910	2910	2910	2910	0
180	20240624	162200	74493130	2910	2910	2910	2910	0
181	20240624	162100	74493130	2910	2910	2910	2910	0
182	20240624	162000	74493130	2910	2910	2910	2910	770
183	20240624	161900	74493130	2910	2910	2910	2910	0
184	20240624	161800	74493130	2910	2910	2910	2910	0
185	20240624	161700	74493130	2910	2910	2910	2910	0
186	20240624	161600	74493130	2910	2910	2910	2910	0
187	20240624	161500	74493130	2910	2910	2910	2910	0
188	20240624	161400	74493130	2910	2910	2910	2910	0
189	20240624	161300	74493130	2910	2910	2910	2910	0
190	20240624	161200	74493130	2910	2910	2910	2910	0
191	20240624	161100	74493130	2910	2910	2910	2910	0
192	20240624	161000	74493130	2910	2910	2910	2910	0
193	20240624	160900	74493130	2910	2910	2910	2910	0
194	20240624	160800	74493130	2910	2910	2910	2910	0
195	20240624	160700	74493130	2910	2910	2910	2910	0
196	20240624	160600	74493130	2910	2910	2910	2910	0
197	20240624	160500	74493130	2910	2910	2910	2910	0
198	20240624	160400	74493130	2910	2910	2910	2910	0
199	20240624	160300	74493130	2910	2910	2910	2910	0
200	20240624	160200	74493130	2910	2910	2910	2910	0
201	20240624	160100	74493130	2910	2910	2910	2910	0
202	20240624	160000	74493130	2910	2910	2910	2910	0
203	20240624	155900	74493130	2910	2910	2910	2910	0
204	20240624	155800	74493130	2910	2910	2910	2910	0
205	20240624	155700	74493130	2910	2910	2910	2910	0
206	20240624	155600	74493130	2910	2910	2910	2910	0
207	20240624	155500	74493130	2910	2910	2910	2910	0
208	20240624	155400	74493130	2910	2910	2910	2910	0
209	20240624	155300	74493130	2910	2910	2910	2910	0
210	20240624	155200	74493130	2910	2910	2910	2910	0
211	20240624	155100	74493130	2910	2910	2910	2910	0
212	20240624	155000	74493130	2910	2910	2910	2910	770
213	20240624	154900	74493130	2910	2910	2910	2910	0
214	20240624	154800	74493130	2910	2910	2910	2910	0
215	20240624	154700	74493130	2910	2910	2910	2910	0
216	20240624	154600	74493130	2910	2910	2910	2910	0
217	20240624	154500	74493130	2910	2910	2910	2910	0
218	20240624	154400	74493130	2910	2910	2910	2910	0
219	20240624	154300	74493130	2910	2910	2910	2910	0
220	20240624	154200	74493130	2910	2910	2910	2910	0
221	20240624	154100	74493130	2910	2910	2910	2910	0
222	20240624	154000	74493130	2910	2910	2910	2910	0
223	20240624	153900	74493130	2910	2910	2910	2910	0
224	20240624	153800	74493130	2910	2910	2910	2910	0
225	20240624	153700	74493130	2910	2910	2910	2910	0
226	20240624	153600	74493130	2910	2910	2910	2910	0
227	20240624	153500	74493130	2910	2910	2910	2910	0
228	20240624	153400	74493130	2910	2910	2910	2910	0
229	20240624	153300	74493130	2910	2910	2910	2910	0
230	20240624	153200	74493130	2910	2910	2910	2910	0
231	20240624	153100	74493130	2910	2910	2910	2910	0
232	20240624	153000	74493130	2910	2910	2910	2910	770
233	20240624	152900	72252430	2895	2895	2895	2895	0
234	20240624	152800	72252430	2895	2895	2895	2895	0
235	20240624	152700	72252430	2895	2895	2895	2895	0
236	20240624	152600	72252430	2895	2895	2895	2895	0
237	20240624	152500	72252430	2895	2895	2895	2895	0
238	20240624	152400	72252430	2895	2895	2895	2895	0
239	20240624	152300	72252430	2895	2895	2895	2895	0
240	20240624	152200	72252430	2895	2895	2895	2895	0
241	20240624	152100	72252430	2895	2895	2895	2895	0
242	20240624	152000	72252430	2895	2895	2895	2895	0
243	20240624	151900	72252430	2895	2895	2895	2895	0
244	20240624	151800	72252430	2895	2895	2895	2895	0
245	20240624	151700	72252430	2895	2895	2895	2895	0
246	20240624	151600	72252430	2895	2900	2915	2895	140
247	20240624	151500	71846605	2895	2895	2895	2895	0
248	20240624	151400	71846605	2895	2895	2895	2895	0
249	20240624	151300	71846605	2895	2895	2895	2895	0
250	20240624	151200	71846605	2895	2895	2895	2895	0
251	20240624	151100	71846605	2895	2895	2895	2895	0
252	20240624	151000	71846605	2895	2895	2895	2895	0
253	20240624	150900	71846605	2895	2895	2895	2895	0
254	20240624	150800	71846605	2895	2895	2895	2895	0
255	20240624	150700	71846605	2895	2895	2895	2895	0
256	20240624	150600	71846605	2895	2900	2900	2895	998
257	20240624	150500	68955650	2900	2900	2900	2900	0
258	20240624	150400	68955650	2900	2900	2900	2900	1
259	20240624	150300	68952750	2905	2905	2905	2905	80
260	20240624	150200	68720350	2910	2910	2910	2910	38
261	20240624	150100	68609770	2910	2910	2910	2910	0
262	20240624	150000	68609770	2910	2910	2910	2910	0
263	20240624	145900	68609770	2910	2910	2910	2910	0
264	20240624	145800	68609770	2910	2910	2910	2910	0
265	20240624	145700	68609770	2910	2910	2910	2910	0
266	20240624	145600	68609770	2910	2910	2910	2910	43
267	20240624	145500	68484640	2900	2900	2900	2900	474
268	20240624	145400	67110040	2900	2900	2900	2900	0
269	20240624	145300	67110040	2900	2900	2900	2900	0
270	20240624	145200	67110040	2900	2900	2900	2900	0
271	20240624	145100	67110040	2900	2900	2900	2900	0
272	20240624	145000	67110040	2900	2900	2900	2900	0
273	20240624	144900	67110040	2900	2900	2900	2900	0
274	20240624	144800	67110040	2900	2900	2900	2900	0
275	20240624	144700	67110040	2900	2900	2900	2900	0
276	20240624	144600	67110040	2900	2900	2900	2900	0
277	20240624	144500	67110040	2900	2900	2900	2900	0
278	20240624	144400	67110040	2900	2900	2900	2900	0
279	20240624	144300	67110040	2900	2900	2900	2900	0
280	20240624	144200	67110040	2900	2900	2900	2900	0
281	20240624	144100	67110040	2900	2900	2900	2900	0
282	20240624	144000	67110040	2900	2900	2900	2900	1
283	20240624	143900	67107140	2890	2890	2890	2890	0
284	20240624	143800	67107140	2890	2890	2890	2890	0
285	20240624	143700	67107140	2890	2890	2890	2890	0
286	20240624	143600	67107140	2890	2890	2890	2890	0
287	20240624	143500	67107140	2890	2890	2890	2890	0
288	20240624	143400	67107140	2890	2890	2890	2890	0
289	20240624	143300	67107140	2890	2890	2890	2890	0
290	20240624	143200	67107140	2890	2890	2890	2890	0
291	20240624	143100	67107140	2890	2890	2890	2890	0
292	20240624	143000	67107140	2890	2890	2890	2890	0
293	20240624	142900	67107140	2890	2890	2890	2890	0
294	20240624	142800	67107140	2890	2890	2890	2890	0
295	20240624	142700	67107140	2890	2890	2890	2890	0
296	20240624	142600	67107140	2890	2890	2890	2890	0
297	20240624	142500	67107140	2890	2890	2890	2890	0
298	20240624	142400	67107140	2890	2890	2890	2890	0
299	20240624	142300	67107140	2890	2890	2890	2890	0
300	20240624	142200	67107140	2890	2890	2890	2890	0
301	20240624	142100	67107140	2890	2890	2890	2890	119
302	20240624	142000	66763230	2890	2890	2890	2890	105
303	20240624	141900	66459780	2890	2890	2890	2890	0
304	20240624	141800	66459780	2890	2890	2890	2890	313
305	20240624	141700	65555210	2895	2895	2895	2895	1
306	20240624	141600	65552315	2895	2895	2895	2895	15
307	20240624	141500	65508890	2895	2895	2895	2895	0
308	20240624	141400	65508890	2895	2895	2895	2895	0
309	20240624	141300	65508890	2895	2895	2895	2895	207
310	20240624	141200	64909625	2900	2900	2900	2900	1
311	20240624	141100	64906725	2900	2900	2900	2900	0
312	20240624	141000	64906725	2900	2900	2900	2900	0
313	20240624	140900	64906725	2900	2900	2900	2900	0
314	20240624	140800	64906725	2900	2900	2900	2900	0
315	20240624	140700	64906725	2900	2900	2900	2900	0
316	20240624	140600	64906725	2900	2900	2900	2900	5
317	20240624	140500	64892225	2900	2900	2900	2900	0
318	20240624	140400	64892225	2900	2900	2900	2900	0
319	20240624	140300	64892225	2900	2900	2900	2900	0
320	20240624	140200	64892225	2900	2900	2900	2900	0
321	20240624	140100	64892225	2900	2900	2900	2900	0
322	20240624	140000	64892225	2900	2900	2900	2900	0
323	20240624	135900	64892225	2900	2900	2900	2900	0
324	20240624	135800	64892225	2900	2900	2900	2900	0
325	20240624	135700	64892225	2900	2900	2900	2900	41
326	20240624	135600	64773325	2900	2900	2900	2900	0
327	20240624	135500	64773325	2900	2900	2900	2900	1
328	20240624	135400	64770425	2900	2900	2900	2900	0
329	20240624	135300	64770425	2900	2900	2900	2900	0
330	20240624	135200	64770425	2900	2900	2900	2900	0
331	20240624	135100	64770425	2900	2900	2900	2900	0
332	20240624	135000	64770425	2900	2900	2900	2900	0
333	20240624	134900	64770425	2900	2900	2900	2900	0
334	20240624	134800	64770425	2900	2900	2900	2900	100
335	20240624	134700	64480425	2910	2910	2910	2910	0
336	20240624	134600	64480425	2910	2910	2910	2910	0
337	20240624	134500	64480425	2910	2910	2910	2910	0
338	20240624	134400	64480425	2910	2910	2910	2910	0
339	20240624	134300	64480425	2910	2910	2910	2910	0
340	20240624	134200	64480425	2910	2910	2910	2910	0
341	20240624	134100	64480425	2910	2910	2910	2910	0
342	20240624	134000	64480425	2910	2910	2910	2910	1
343	20240624	133900	64477515	2895	2895	2895	2895	0
344	20240624	133800	64477515	2895	2895	2895	2895	0
345	20240624	133700	64477515	2895	2900	2900	2895	461
346	20240624	133600	63140685	2900	2915	2915	2900	500
347	20240624	133500	61690230	2920	2920	2920	2920	0
348	20240624	133400	61690230	2920	2920	2920	2920	0
349	20240624	133300	61690230	2920	2920	2920	2920	0
350	20240624	133200	61690230	2920	2920	2920	2920	0
351	20240624	133100	61690230	2920	2920	2920	2920	0
352	20240624	133000	61690230	2920	2920	2920	2920	0
353	20240624	132900	61690230	2920	2920	2920	2920	0
354	20240624	132800	61690230	2920	2920	2920	2920	0
355	20240624	132700	61690230	2920	2920	2920	2920	0
356	20240624	132600	61690230	2920	2920	2920	2920	0
357	20240624	132500	61690230	2920	2920	2920	2920	1
358	20240624	132400	61687310	2915	2915	2915	2915	0
359	20240624	132300	61687310	2915	2915	2915	2915	0
360	20240624	132200	61687310	2915	2915	2915	2915	0
361	20240624	132100	61687310	2915	2915	2915	2915	0
362	20240624	132000	61687310	2915	2915	2915	2915	0
363	20240624	131900	61687310	2915	2915	2915	2915	0
364	20240624	131800	61687310	2915	2915	2915	2915	0
365	20240624	131700	61687310	2915	2915	2915	2915	0
366	20240624	131600	61687310	2915	2915	2915	2915	0
367	20240624	131500	61687310	2915	2915	2915	2915	13
368	20240624	131400	61649415	2915	2915	2915	2915	0
369	20240624	131300	61649415	2915	2915	2915	2915	0
370	20240624	131200	61649415	2915	2915	2915	2915	1
371	20240624	131100	61646500	2910	2910	2910	2910	0
372	20240624	131000	61646500	2910	2910	2910	2910	0
373	20240624	130900	61646500	2910	2910	2910	2910	0
374	20240624	130800	61646500	2910	2910	2910	2910	0
375	20240624	130700	61646500	2910	2915	2915	2910	7
376	20240624	130600	61626120	2905	2905	2905	2905	0
377	20240624	130500	61626120	2905	2905	2905	2905	0
378	20240624	130400	61626120	2905	2905	2905	2905	0
379	20240624	130300	61626120	2905	2905	2905	2905	0
380	20240624	130200	61626120	2905	2905	2905	2905	0
381	20240624	130100	61626120	2905	2905	2905	2905	0
382	20240624	130000	61626120	2905	2905	2905	2905	1
383	20240624	125900	61623215	2905	2905	2905	2905	0
384	20240624	125800	61623215	2905	2905	2905	2905	0
385	20240624	125700	61623215	2905	2905	2905	2905	0
386	20240624	125600	61623215	2905	2905	2905	2905	0
387	20240624	125500	61623215	2905	2905	2905	2905	0
388	20240624	125400	61623215	2905	2905	2905	2905	0
389	20240624	125300	61623215	2905	2905	2905	2905	0
390	20240624	125200	61623215	2905	2905	2905	2905	0
391	20240624	125100	61623215	2905	2905	2905	2905	0
392	20240624	125000	61623215	2905	2905	2905	2905	0
393	20240624	124900	61623215	2905	2905	2905	2905	0
394	20240624	124800	61623215	2905	2905	2905	2905	0
395	20240624	124700	61623215	2905	2915	2915	2905	35
396	20240624	124600	61521210	2920	2925	2925	2915	603
397	20240624	124500	59760890	2945	2945	2945	2945	0
398	20240624	124400	59760890	2945	2945	2945	2945	0
399	20240624	124300	59760890	2945	2945	2945	2945	0
400	20240624	124200	59760890	2945	2945	2945	2945	1
401	20240624	124100	59757945	2945	2945	2945	2945	0
402	20240624	124000	59757945	2945	2945	2945	2945	0
403	20240624	123900	59757945	2945	2945	2945	2945	0
404	20240624	123800	59757945	2945	2945	2945	2945	5
405	20240624	123700	59743220	2920	2920	2920	2920	0
406	20240624	123600	59743220	2920	2920	2920	2920	0
407	20240624	123500	59743220	2920	2920	2920	2920	0
408	20240624	123400	59743220	2920	2920	2920	2920	0
409	20240624	123300	59743220	2920	2920	2920	2920	0
410	20240624	123200	59743220	2920	2920	2920	2920	0
411	20240624	123100	59743220	2920	2920	2920	2920	0
412	20240624	123000	59743220	2920	2920	2920	2920	0
413	20240624	122900	59743220	2920	2920	2920	2920	0
414	20240624	122800	59743220	2920	2920	2920	2920	0
415	20240624	122700	59743220	2920	2920	2920	2920	0
416	20240624	122600	59743220	2920	2920	2920	2920	0
417	20240624	122500	59743220	2920	2920	2920	2920	0
418	20240624	122400	59743220	2920	2920	2920	2920	0
419	20240624	122300	59743220	2920	2920	2920	2920	0
420	20240624	122200	59743220	2920	2920	2920	2920	0
421	20240624	122100	59743220	2920	2920	2920	2920	0
422	20240624	122000	59743220	2920	2920	2920	2920	0
423	20240624	121900	59743220	2920	2920	2920	2920	0
424	20240624	121800	59743220	2920	2920	2920	2920	0
425	20240624	121700	59743220	2920	2920	2920	2920	0
426	20240624	121600	59743220	2920	2920	2920	2920	0
427	20240624	121500	59743220	2920	2920	2920	2920	0
428	20240624	121400	59743220	2920	2920	2920	2920	0
429	20240624	121300	59743220	2920	2920	2920	2920	0
430	20240624	121200	59743220	2920	2920	2920	2920	0
431	20240624	121100	59743220	2920	2920	2920	2920	0
432	20240624	121000	59743220	2920	2920	2920	2920	0
433	20240624	120900	59743220	2920	2920	2920	2920	0
434	20240624	120800	59743220	2920	2920	2920	2920	0
435	20240624	120700	59743220	2920	2920	2920	2920	0
436	20240624	120600	59743220	2920	2920	2920	2920	0
437	20240624	120500	59743220	2920	2920	2920	2920	0
438	20240624	120400	59743220	2920	2920	2920	2920	0
439	20240624	120300	59743220	2920	2920	2920	2920	0
440	20240624	120200	59743220	2920	2920	2920	2920	0
441	20240624	120100	59743220	2920	2920	2920	2920	0
442	20240624	120000	59743220	2920	2920	2920	2920	0
443	20240624	115900	59743220	2920	2920	2920	2920	0
444	20240624	115800	59743220	2920	2920	2920	2920	1
445	20240624	115700	59740300	2945	2945	2945	2945	0
446	20240624	115600	59740300	2945	2945	2945	2945	0
447	20240624	115500	59740300	2945	2945	2945	2945	0
448	20240624	115400	59740300	2945	2945	2945	2945	0
449	20240624	115300	59740300	2945	2945	2945	2945	1
450	20240624	115200	59737355	2955	2955	2955	2955	0
451	20240624	115100	59737355	2955	2955	2955	2955	0
452	20240624	115000	59737355	2955	2955	2955	2955	0
453	20240624	114900	59737355	2955	2955	2955	2955	0
454	20240624	114800	59737355	2955	2955	2955	2955	0
455	20240624	114700	59737355	2955	2955	2955	2955	0
456	20240624	114600	59737355	2955	2955	2955	2955	0
457	20240624	114500	59737355	2955	2955	2955	2955	0
458	20240624	114400	59737355	2955	2930	2955	2930	206
459	20240624	114300	59133625	2955	2955	2955	2955	0
460	20240624	114200	59133625	2955	2955	2955	2955	0
461	20240624	114100	59133625	2955	2955	2955	2955	2
462	20240624	114000	59127715	2960	2960	2960	2960	0
463	20240624	113900	59127715	2960	2960	2960	2960	0
464	20240624	113800	59127715	2960	2960	2960	2960	0
465	20240624	113700	59127715	2960	2960	2960	2960	0
466	20240624	113600	59127715	2960	2960	2960	2960	0
467	20240624	113500	59127715	2960	2960	2960	2960	1
468	20240624	113400	59124755	2945	2945	2945	2945	3
469	20240624	113300	59115920	2975	2975	2975	2975	0
470	20240624	113200	59115920	2975	2975	2975	2975	0
471	20240624	113100	59115920	2975	2975	2975	2975	0
472	20240624	113000	59115920	2975	2975	2975	2975	0
473	20240624	112900	59115920	2975	2965	2975	2965	207
474	20240624	112800	58500420	2975	2975	2975	2975	0
475	20240624	112700	58500420	2975	2975	2975	2975	0
476	20240624	112600	58500420	2975	2975	2975	2975	0
477	20240624	112500	58500420	2975	2975	2975	2975	0
478	20240624	112400	58500420	2975	2975	2975	2975	1
479	20240624	112300	58497445	2995	2995	2995	2995	0
480	20240624	112200	58497445	2995	2995	2995	2995	0
481	20240624	112100	58497445	2995	2995	2995	2995	0
482	20240624	112000	58497445	2995	2995	2995	2995	5
483	20240624	111900	58482470	2950	2905	3005	2905	643
484	20240624	111800	56593970	2900	2900	2900	2900	0
485	20240624	111700	56593970	2900	2900	2900	2900	0
486	20240624	111600	56593970	2900	2900	2900	2900	906
487	20240624	111500	53966570	2900	2900	2900	2900	0
488	20240624	111400	53966570	2900	2900	2900	2900	0
489	20240624	111300	53966570	2900	2900	2900	2900	0
490	20240624	111200	53966570	2900	2900	2900	2900	0
491	20240624	111100	53966570	2900	2900	2900	2900	55
492	20240624	111000	53807070	2900	2900	2900	2900	1
493	20240624	110900	53804170	2900	2890	2900	2890	8
494	20240624	110800	53781000	2890	2890	2890	2890	0
495	20240624	110700	53781000	2890	2890	2890	2890	0
496	20240624	110600	53781000	2890	2890	2890	2890	0
497	20240624	110500	53781000	2890	2890	2890	2890	0
498	20240624	110400	53781000	2890	2890	2890	2890	0
499	20240624	110300	53781000	2890	2890	2890	2890	0
500	20240624	110200	53781000	2890	2890	2890	2890	0
501	20240624	110100	53781000	2890	2890	2890	2890	0
502	20240624	110000	53781000	2890	2890	2890	2890	0
503	20240624	105900	53781000	2890	2890	2890	2890	0
504	20240624	105800	53781000	2890	2890	2890	2890	0
505	20240624	105700	53781000	2890	2890	2890	2890	0
506	20240624	105600	53781000	2890	2890	2890	2890	0
507	20240624	105500	53781000	2890	2890	2890	2890	949
508	20240624	105400	51038390	2895	2895	2895	2895	0
509	20240624	105300	51038390	2895	2895	2895	2895	0
510	20240624	105200	51038390	2895	2895	2895	2895	10
511	20240624	105100	51009440	2895	2895	2895	2895	273
512	20240624	105000	50219105	2895	2895	2895	2895	25
513	20240624	104900	50146730	2895	2895	2895	2895	19
514	20240624	104800	50091725	2895	2895	2895	2895	6
515	20240624	104700	50074355	2895	2895	2895	2895	0
516	20240624	104600	50074355	2895	2895	2895	2895	1
517	20240624	104500	50071460	2895	2895	2895	2895	3674
518	20240624	104400	39435230	2900	2900	2900	2900	5
519	20240624	104300	39420730	2900	2900	2900	2900	3622
520	20240624	104200	28916930	2905	2905	2905	2905	57
521	20240624	104100	28751345	2905	2905	2905	2905	0
522	20240624	104000	28751345	2905	2905	2905	2905	0
523	20240624	103900	28751345	2905	2905	2905	2905	0
524	20240624	103800	28751345	2905	2905	2905	2905	0
525	20240624	103700	28751345	2905	2905	2905	2905	93
526	20240624	103600	28481180	2905	2905	2905	2905	0
527	20240624	103500	28481180	2905	2905	2905	2905	0
528	20240624	103400	28481180	2905	2905	2905	2905	0
529	20240624	103300	28481180	2905	2905	2905	2905	0
530	20240624	103200	28481180	2905	2905	2905	2905	1000
531	20240624	103100	25576180	2905	2905	2905	2905	0
532	20240624	103000	25576180	2905	2905	2905	2905	0
533	20240624	102900	25576180	2905	2905	2905	2905	2944
534	20240624	102800	17023860	2905	2905	2905	2905	0
535	20240624	102700	17023860	2905	2905	2905	2905	0
536	20240624	102600	17023860	2905	2905	2905	2905	0
537	20240624	102500	17023860	2905	2905	2905	2905	0
538	20240624	102400	17023860	2905	2905	2905	2905	0
539	20240624	102300	17023860	2905	2905	2905	2905	0
540	20240624	102200	17023860	2905	2905	2905	2905	0
541	20240624	102100	17023860	2905	2905	2905	2905	0
542	20240624	102000	17023860	2905	2905	2905	2905	0
543	20240624	101900	17023860	2905	2920	2920	2905	18
544	20240624	101800	16971525	2920	2920	2920	2920	1
545	20240624	101700	16968605	2905	2905	2905	2905	380
546	20240624	101600	15864705	2920	2920	2920	2920	1
547	20240624	101500	15861785	2910	2910	2910	2910	0
548	20240624	101400	15861785	2910	2910	2910	2910	155
549	20240624	101300	15410735	2910	2910	2910	2910	0
550	20240624	101200	15410735	2910	2910	2910	2910	0
551	20240624	101100	15410735	2910	2910	2910	2910	0
552	20240624	101000	15410735	2910	2910	2910	2910	18
553	20240624	100900	15358355	2920	2920	2920	2920	0
554	20240624	100800	15358355	2920	2920	2920	2920	0
555	20240624	100700	15358355	2920	2920	2920	2920	0
556	20240624	100600	15358355	2920	2920	2920	2920	0
557	20240624	100500	15358355	2920	2920	2920	2920	0
558	20240624	100400	15358355	2920	2920	2920	2920	0
559	20240624	100300	15358355	2920	2920	2920	2920	1
560	20240624	100200	15355435	2920	2920	2920	2920	1
561	20240624	100100	15352515	2920	2920	2920	2920	0
562	20240624	100000	15352515	2920	2920	2920	2920	1
563	20240624	095900	15349595	2915	2915	2915	2915	34
564	20240624	095800	15250485	2920	2910	2920	2910	97
565	20240624	095700	14968115	2910	2910	2910	2910	1
566	20240624	095600	14965205	2920	2920	2920	2920	0
567	20240624	095500	14965205	2920	2920	2920	2920	0
568	20240624	095400	14965205	2920	2910	2920	2910	18
569	20240624	095300	14912795	2910	2910	2910	2910	1185
570	20240624	095200	11464445	2910	2910	2910	2910	500
571	20240624	095100	10009445	2910	2915	2915	2910	1533
572	20240624	095000	5542185	2925	2925	2925	2925	0
573	20240624	094900	5542185	2925	2925	2925	2925	5
574	20240624	094800	5527560	2925	2925	2925	2925	102
575	20240624	094700	5229210	2925	2925	2925	2920	6
576	20240624	094600	5211680	2925	2925	2925	2925	1
577	20240624	094500	5208755	2915	2915	2915	2915	0
578	20240624	094400	5208755	2915	2915	2915	2915	0
579	20240624	094300	5208755	2915	2915	2915	2915	30
580	20240624	094200	5121305	2925	2925	2925	2925	0
581	20240624	094100	5121305	2925	2925	2925	2925	0
582	20240624	094000	5121305	2925	2925	2925	2925	0
583	20240624	093900	5121305	2925	2925	2925	2925	10
584	20240624	093800	5092055	2915	2915	2915	2915	0
585	20240624	093700	5092055	2915	2915	2915	2915	14
586	20240624	093600	5051245	2920	2920	2920	2920	0
587	20240624	093500	5051245	2920	2920	2920	2920	8
588	20240624	093400	5027885	2925	2925	2925	2925	50
589	20240624	093300	4881635	2930	2930	2930	2930	2
590	20240624	093200	4875775	2930	2930	2930	2930	0
591	20240624	093100	4875775	2930	2930	2930	2930	1
592	20240624	093000	4872845	2925	2925	2925	2925	0
593	20240624	092900	4872845	2925	2925	2925	2925	0
594	20240624	092800	4872845	2925	2925	2925	2925	0
595	20240624	092700	4872845	2925	2925	2925	2925	0
596	20240624	092600	4872845	2925	2925	2925	2925	0
597	20240624	092500	4872845	2925	2925	2925	2925	0
598	20240624	092400	4872845	2925	2925	2925	2925	58
599	20240624	092300	4703195	2925	2925	2925	2925	60
600	20240624	092200	4527695	2930	2920	2930	2915	35
601	20240624	092100	4425495	2930	2930	2930	2930	1
602	20240624	092000	4422565	2920	2930	2930	2920	26
603	20240624	091900	4346635	2930	2930	2930	2930	0
604	20240624	091800	4346635	2930	2930	2930	2930	3
605	20240624	091700	4337845	2930	2930	2930	2930	0
606	20240624	091600	4337845	2930	2930	2930	2930	6
607	20240624	091500	4320265	2930	2930	2930	2930	1
608	20240624	091400	4317335	2920	2920	2920	2920	0
609	20240624	091300	4317335	2920	2920	2920	2920	0
610	20240624	091200	4317335	2920	2920	2920	2920	0
611	20240624	091100	4317335	2920	2920	2920	2920	524
612	20240624	091000	2787255	2920	2930	2930	2920	565
613	20240624	090900	1136800	2930	2930	2930	2930	252
614	20240624	090800	398440	2955	2955	2955	2955	100
615	20240624	090700	102940	2955	2955	2955	2955	0
616	20240624	090600	102940	2955	2955	2955	2955	0
617	20240624	090500	102940	2955	2955	2955	2955	0
618	20240624	090400	102940	2955	2955	2955	2955	0
619	20240624	090300	102940	2955	2955	2955	2955	0
620	20240624	090200	102940	2955	2955	2955	2955	1
621	20240624	090100	99985	2945	2945	2945	2945	2
622	20240624	090000	94095	2955	2940	2955	2940	32