KissMeData/045060/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192900	51042095	2905	2905	2905	2905	2130
3	20240624	192800	51042095	2905	2905	2905	2905	0
4	20240624	192700	51042095	2905	2905	2905	2905	0
5	20240624	192600	51042095	2905	2905	2905	2905	0
6	20240624	192500	51042095	2905	2905	2905	2905	0
7	20240624	192400	51042095	2905	2905	2905	2905	0
8	20240624	192300	51042095	2905	2905	2905	2905	0
9	20240624	192200	51042095	2905	2905	2905	2905	0
10	20240624	192100	51042095	2905	2905	2905	2905	0
11	20240624	192000	51042095	2905	2905	2905	2905	0
12	20240624	191900	51042095	2905	2905	2905	2905	0
13	20240624	191800	51042095	2905	2905	2905	2905	0
14	20240624	191700	51042095	2905	2905	2905	2905	0
15	20240624	191600	51042095	2905	2905	2905	2905	0
16	20240624	191500	51042095	2905	2905	2905	2905	0
17	20240624	191400	51042095	2905	2905	2905	2905	0
18	20240624	191300	51042095	2905	2905	2905	2905	0
19	20240624	191200	51042095	2905	2905	2905	2905	0
20	20240624	191100	51042095	2905	2905	2905	2905	0
21	20240624	191000	51042095	2905	2905	2905	2905	0
22	20240624	190900	51042095	2905	2905	2905	2905	0
23	20240624	190800	51042095	2905	2905	2905	2905	0
24	20240624	190700	51042095	2905	2905	2905	2905	0
25	20240624	190600	51042095	2905	2905	2905	2905	0
26	20240624	190500	51042095	2905	2905	2905	2905	0
27	20240624	190400	51042095	2905	2905	2905	2905	0
28	20240624	190300	51042095	2905	2905	2905	2905	0
29	20240624	190200	51042095	2905	2905	2905	2905	0
30	20240624	190100	51042095	2905	2905	2905	2905	0
31	20240624	190000	51042095	2905	2905	2905	2905	0
32	20240624	185900	51042095	2905	2905	2905	2905	2130
33	20240624	185800	51042095	2905	2905	2905	2905	0
34	20240624	185700	51042095	2905	2905	2905	2905	0
35	20240624	185600	51042095	2905	2905	2905	2905	0
36	20240624	185500	51042095	2905	2905	2905	2905	0
37	20240624	185400	51042095	2905	2905	2905	2905	0
38	20240624	185300	51042095	2905	2905	2905	2905	0
39	20240624	185200	51042095	2905	2905	2905	2905	0
40	20240624	185100	51042095	2905	2905	2905	2905	0
41	20240624	185000	51042095	2905	2905	2905	2905	0
42	20240624	184900	51042095	2905	2905	2905	2905	0
43	20240624	184800	51042095	2905	2905	2905	2905	0
44	20240624	184700	51042095	2905	2905	2905	2905	0
45	20240624	184600	51042095	2905	2905	2905	2905	0
46	20240624	184500	51042095	2905	2905	2905	2905	0
47	20240624	184400	51042095	2905	2905	2905	2905	0
48	20240624	184300	51042095	2905	2905	2905	2905	0
49	20240624	184200	51042095	2905	2905	2905	2905	0
50	20240624	184100	51042095	2905	2905	2905	2905	0
51	20240624	184000	51042095	2905	2905	2905	2905	0
52	20240624	183900	51042095	2905	2905	2905	2905	0
53	20240624	183800	51042095	2905	2905	2905	2905	0
54	20240624	183700	51042095	2905	2905	2905	2905	0
55	20240624	183600	51042095	2905	2905	2905	2905	0
56	20240624	183500	51042095	2905	2905	2905	2905	0
57	20240624	183400	51042095	2905	2905	2905	2905	0
58	20240624	183300	51042095	2905	2905	2905	2905	0
59	20240624	183200	51042095	2905	2905	2905	2905	0
60	20240624	183100	51042095	2905	2905	2905	2905	0
61	20240624	183000	51042095	2905	2905	2905	2905	0
62	20240624	182900	51042095	2905	2905	2905	2905	2130
63	20240624	182800	51042095	2905	2905	2905	2905	0
64	20240624	182700	51042095	2905	2905	2905	2905	0
65	20240624	182600	51042095	2905	2905	2905	2905	0
66	20240624	182500	51042095	2905	2905	2905	2905	0
67	20240624	182400	51042095	2905	2905	2905	2905	0
68	20240624	182300	51042095	2905	2905	2905	2905	0
69	20240624	182200	51042095	2905	2905	2905	2905	0
70	20240624	182100	51042095	2905	2905	2905	2905	0
71	20240624	182000	51042095	2905	2905	2905	2905	0
72	20240624	181900	51042095	2905	2905	2905	2905	0
73	20240624	181800	51042095	2905	2905	2905	2905	0
74	20240624	181700	51042095	2905	2905	2905	2905	0
75	20240624	181600	51042095	2905	2905	2905	2905	0
76	20240624	181500	51042095	2905	2905	2905	2905	0
77	20240624	181400	51042095	2905	2905	2905	2905	0
78	20240624	181300	51042095	2905	2905	2905	2905	0
79	20240624	181200	51042095	2905	2905	2905	2905	0
80	20240624	181100	51042095	2905	2905	2905	2905	0
81	20240624	181000	51042095	2905	2905	2905	2905	0
82	20240624	180900	51042095	2905	2905	2905	2905	0
83	20240624	180800	51042095	2905	2905	2905	2905	0
84	20240624	180700	51042095	2905	2905	2905	2905	0
85	20240624	180600	51042095	2905	2905	2905	2905	0
86	20240624	180500	51042095	2905	2905	2905	2905	0
87	20240624	180400	51042095	2905	2905	2905	2905	0
88	20240624	180300	51042095	2905	2905	2905	2905	0
89	20240624	180200	51042095	2905	2905	2905	2905	0
90	20240624	180100	51042095	2905	2905	2905	2905	0
91	20240624	180000	51042095	2905	2905	2905	2905	0
92	20240624	175900	51042095	2905	2905	2905	2905	2130
93	20240624	175800	51042095	2905	2905	2905	2905	0
94	20240624	175700	51042095	2905	2905	2905	2905	0
95	20240624	175600	51042095	2905	2905	2905	2905	0
96	20240624	175500	51042095	2905	2905	2905	2905	0
97	20240624	175400	51042095	2905	2905	2905	2905	0
98	20240624	175300	51042095	2905	2905	2905	2905	0
99	20240624	175200	51042095	2905	2905	2905	2905	0
100	20240624	175100	51042095	2905	2905	2905	2905	0
101	20240624	175000	51042095	2905	2905	2905	2905	0
102	20240624	174900	51042095	2905	2905	2905	2905	0
103	20240624	174800	51042095	2905	2905	2905	2905	0
104	20240624	174700	51042095	2905	2905	2905	2905	0
105	20240624	174600	51042095	2905	2905	2905	2905	0
106	20240624	174500	51042095	2905	2905	2905	2905	0
107	20240624	174400	51042095	2905	2905	2905	2905	0
108	20240624	174300	51042095	2905	2905	2905	2905	0
109	20240624	174200	51042095	2905	2905	2905	2905	0
110	20240624	174100	51042095	2905	2905	2905	2905	0
111	20240624	174000	51042095	2905	2905	2905	2905	0
112	20240624	173900	51042095	2905	2905	2905	2905	0
113	20240624	173800	51042095	2905	2905	2905	2905	0
114	20240624	173700	51042095	2905	2905	2905	2905	0
115	20240624	173600	51042095	2905	2905	2905	2905	0
116	20240624	173500	51042095	2905	2905	2905	2905	0
117	20240624	173400	51042095	2905	2905	2905	2905	0
118	20240624	173300	51042095	2905	2905	2905	2905	0
119	20240624	173200	51042095	2905	2905	2905	2905	0
120	20240624	173100	51042095	2905	2905	2905	2905	0
121	20240624	173000	51042095	2905	2905	2905	2905	0
122	20240624	172900	51042095	2905	2905	2905	2905	2130
123	20240624	172800	51042095	2905	2905	2905	2905	0
124	20240624	172700	51042095	2905	2905	2905	2905	0
125	20240624	172600	51042095	2905	2905	2905	2905	0
126	20240624	172500	51042095	2905	2905	2905	2905	0
127	20240624	172400	51042095	2905	2905	2905	2905	0
128	20240624	172300	51042095	2905	2905	2905	2905	0
129	20240624	172200	51042095	2905	2905	2905	2905	0
130	20240624	172100	51042095	2905	2905	2905	2905	0
131	20240624	172000	51042095	2905	2905	2905	2905	0
132	20240624	171900	51042095	2905	2905	2905	2905	0
133	20240624	171800	51042095	2905	2905	2905	2905	0
134	20240624	171700	51042095	2905	2905	2905	2905	0
135	20240624	171600	51042095	2905	2905	2905	2905	0
136	20240624	171500	51042095	2905	2905	2905	2905	0
137	20240624	171400	51042095	2905	2905	2905	2905	0
138	20240624	171300	51042095	2905	2905	2905	2905	0
139	20240624	171200	51042095	2905	2905	2905	2905	0
140	20240624	171100	51042095	2905	2905	2905	2905	0
141	20240624	171000	51042095	2905	2905	2905	2905	0
142	20240624	170900	51042095	2905	2905	2905	2905	0
143	20240624	170800	51042095	2905	2905	2905	2905	0
144	20240624	170700	51042095	2905	2905	2905	2905	0
145	20240624	170600	51042095	2905	2905	2905	2905	0
146	20240624	170500	51042095	2905	2905	2905	2905	0
147	20240624	170400	51042095	2905	2905	2905	2905	0
148	20240624	170300	51042095	2905	2905	2905	2905	0
149	20240624	170200	51042095	2905	2905	2905	2905	0
150	20240624	170100	51042095	2905	2905	2905	2905	0
151	20240624	170000	51042095	2905	2905	2905	2905	0
152	20240624	165900	51042095	2905	2905	2905	2905	2130
153	20240624	165800	51042095	2905	2905	2905	2905	0
154	20240624	165700	51042095	2905	2905	2905	2905	0
155	20240624	165600	51042095	2905	2905	2905	2905	0
156	20240624	165500	51042095	2905	2905	2905	2905	0
157	20240624	165400	51042095	2905	2905	2905	2905	0
158	20240624	165300	51042095	2905	2905	2905	2905	0
159	20240624	165200	51042095	2905	2905	2905	2905	0
160	20240624	165100	51042095	2905	2905	2905	2905	0
161	20240624	165000	51042095	2905	2905	2905	2905	0
162	20240624	164900	51042095	2905	2905	2905	2905	0
163	20240624	164800	51042095	2905	2905	2905	2905	0
164	20240624	164700	51042095	2905	2905	2905	2905	0
165	20240624	164600	51042095	2905	2905	2905	2905	0
166	20240624	164500	51042095	2905	2905	2905	2905	0
167	20240624	164400	51042095	2905	2905	2905	2905	0
168	20240624	164300	51042095	2905	2905	2905	2905	0
169	20240624	164200	51042095	2905	2905	2905	2905	0
170	20240624	164100	51042095	2905	2905	2905	2905	0
171	20240624	164000	51042095	2905	2905	2905	2905	0
172	20240624	163900	51042095	2905	2905	2905	2905	0
173	20240624	163800	51042095	2905	2905	2905	2905	0
174	20240624	163700	51042095	2905	2905	2905	2905	0
175	20240624	163600	51042095	2905	2905	2905	2905	0
176	20240624	163500	51042095	2905	2905	2905	2905	0
177	20240624	163400	51042095	2905	2905	2905	2905	0
178	20240624	163300	51042095	2905	2905	2905	2905	0
179	20240624	163200	51042095	2905	2905	2905	2905	0
180	20240624	163100	51042095	2905	2905	2905	2905	0
181	20240624	163000	51042095	2905	2905	2905	2905	0
182	20240624	162900	51042095	2905	2905	2905	2905	2130
183	20240624	162800	51042095	2905	2905	2905	2905	0
184	20240624	162700	51042095	2905	2905	2905	2905	0
185	20240624	162600	51042095	2905	2905	2905	2905	0
186	20240624	162500	51042095	2905	2905	2905	2905	0
187	20240624	162400	51042095	2905	2905	2905	2905	0
188	20240624	162300	51042095	2905	2905	2905	2905	0
189	20240624	162200	51042095	2905	2905	2905	2905	0
190	20240624	162100	51042095	2905	2905	2905	2905	0
191	20240624	162000	51042095	2905	2905	2905	2905	0
192	20240624	161900	51042095	2905	2905	2905	2905	0
193	20240624	161800	51042095	2905	2905	2905	2905	0
194	20240624	161700	51042095	2905	2905	2905	2905	0
195	20240624	161600	51042095	2905	2905	2905	2905	0
196	20240624	161500	51042095	2905	2905	2905	2905	0
197	20240624	161400	51042095	2905	2905	2905	2905	0
198	20240624	161300	51042095	2905	2905	2905	2905	0
199	20240624	161200	51042095	2905	2905	2905	2905	0
200	20240624	161100	51042095	2905	2905	2905	2905	0
201	20240624	161000	51042095	2905	2905	2905	2905	0
202	20240624	160900	51042095	2905	2905	2905	2905	0
203	20240624	160800	51042095	2905	2905	2905	2905	0
204	20240624	160700	51042095	2905	2905	2905	2905	0
205	20240624	160600	51042095	2905	2905	2905	2905	0
206	20240624	160500	51042095	2905	2905	2905	2905	0
207	20240624	160400	51042095	2905	2905	2905	2905	0
208	20240624	160300	51042095	2905	2905	2905	2905	0
209	20240624	160200	51042095	2905	2905	2905	2905	0
210	20240624	160100	51042095	2905	2905	2905	2905	0
211	20240624	160000	51042095	2905	2905	2905	2905	0
212	20240624	155900	51042095	2905	2905	2905	2905	2130
213	20240624	155800	51042095	2905	2905	2905	2905	0
214	20240624	155700	51042095	2905	2905	2905	2905	0
215	20240624	155600	51042095	2905	2905	2905	2905	0
216	20240624	155500	51042095	2905	2905	2905	2905	0
217	20240624	155400	51042095	2905	2905	2905	2905	0
218	20240624	155300	51042095	2905	2905	2905	2905	0
219	20240624	155200	51042095	2905	2905	2905	2905	0
220	20240624	155100	51042095	2905	2905	2905	2905	0
221	20240624	155000	51042095	2905	2905	2905	2905	0
222	20240624	154900	51042095	2905	2905	2905	2905	0
223	20240624	154800	51042095	2905	2905	2905	2905	0
224	20240624	154700	51042095	2905	2905	2905	2905	0
225	20240624	154600	51042095	2905	2905	2905	2905	0
226	20240624	154500	51042095	2905	2905	2905	2905	0
227	20240624	154400	51042095	2905	2905	2905	2905	0
228	20240624	154300	51042095	2905	2905	2905	2905	0
229	20240624	154200	51042095	2905	2905	2905	2905	0
230	20240624	154100	51042095	2905	2905	2905	2905	0
231	20240624	154000	51042095	2905	2905	2905	2905	0
232	20240624	153900	51042095	2905	2905	2905	2905	0
233	20240624	153800	51042095	2905	2905	2905	2905	0
234	20240624	153700	51042095	2905	2905	2905	2905	0
235	20240624	153600	51042095	2905	2905	2905	2905	0
236	20240624	153500	51042095	2905	2905	2905	2905	0
237	20240624	153400	51042095	2905	2905	2905	2905	0
238	20240624	153300	51042095	2905	2905	2905	2905	0
239	20240624	153200	51042095	2905	2905	2905	2905	0
240	20240624	153100	51042095	2905	2905	2905	2905	0
241	20240624	153000	51042095	2905	2905	2905	2905	2130
242	20240624	152900	44854445	2915	2915	2915	2915	0
243	20240624	152800	44854445	2915	2915	2915	2915	0
244	20240624	152700	44854445	2915	2915	2915	2915	0
245	20240624	152600	44854445	2915	2915	2915	2915	0
246	20240624	152500	44854445	2915	2915	2915	2915	0
247	20240624	152400	44854445	2915	2915	2915	2915	0
248	20240624	152300	44854445	2915	2915	2915	2915	0
249	20240624	152200	44854445	2915	2915	2915	2915	0
250	20240624	152100	44854445	2915	2915	2915	2915	0
251	20240624	152000	44854445	2915	2915	2915	2915	0
252	20240624	151900	44854445	2915	2915	2915	2915	0
253	20240624	151800	44854445	2915	2920	2920	2915	131
254	20240624	151700	44471940	2920	2920	2920	2920	0
255	20240624	151600	44471940	2920	2920	2920	2920	31
256	20240624	151500	44381420	2920	2920	2920	2920	1
257	20240624	151400	44378500	2925	2925	2925	2925	0
258	20240624	151300	44378500	2925	2925	2925	2925	0
259	20240624	151200	44378500	2925	2925	2925	2925	30
260	20240624	151100	44290750	2920	2920	2920	2920	0
261	20240624	151000	44290750	2920	2920	2920	2920	0
262	20240624	150900	44290750	2920	2920	2920	2920	0
263	20240624	150800	44290750	2920	2920	2920	2920	20
264	20240624	150700	44232350	2925	2925	2925	2925	0
265	20240624	150600	44232350	2925	2925	2925	2925	1
266	20240624	150500	44229425	2920	2920	2920	2920	1
267	20240624	150400	44226505	2920	2920	2920	2920	0
268	20240624	150300	44226505	2920	2920	2920	2920	0
269	20240624	150200	44226505	2920	2920	2920	2920	0
270	20240624	150100	44226505	2920	2920	2920	2920	0
271	20240624	150000	44226505	2920	2920	2920	2920	0
272	20240624	145900	44226505	2920	2920	2920	2920	0
273	20240624	145800	44226505	2920	2920	2920	2920	0
274	20240624	145700	44226505	2920	2920	2920	2920	0
275	20240624	145600	44226505	2920	2920	2920	2920	0
276	20240624	145500	44226505	2920	2920	2920	2920	0
277	20240624	145400	44226505	2920	2920	2920	2920	0
278	20240624	145300	44226505	2920	2920	2920	2920	0
279	20240624	145200	44226505	2920	2920	2920	2920	0
280	20240624	145100	44226505	2920	2920	2920	2920	0
281	20240624	145000	44226505	2920	2920	2920	2920	93
282	20240624	144900	43954945	2920	2920	2920	2920	0
283	20240624	144800	43954945	2920	2920	2920	2920	0
284	20240624	144700	43954945	2920	2920	2920	2920	0
285	20240624	144600	43954945	2920	2920	2920	2920	141
286	20240624	144500	43543225	2920	2920	2920	2920	0
287	20240624	144400	43543225	2920	2920	2920	2920	0
288	20240624	144300	43543225	2920	2920	2920	2920	115
289	20240624	144200	43207425	2920	2920	2920	2920	0
290	20240624	144100	43207425	2920	2920	2920	2920	0
291	20240624	144000	43207425	2920	2910	2920	2910	2
292	20240624	143900	43201595	2910	2910	2910	2910	0
293	20240624	143800	43201595	2910	2910	2910	2910	0
294	20240624	143700	43201595	2910	2910	2910	2910	158
295	20240624	143600	42741815	2910	2915	2915	2910	157
296	20240624	143500	42284905	2920	2920	2920	2920	0
297	20240624	143400	42284905	2920	2920	2920	2920	0
298	20240624	143300	42284905	2920	2920	2920	2920	0
299	20240624	143200	42284905	2920	2920	2920	2920	2
300	20240624	143100	42279065	2935	2935	2935	2935	0
301	20240624	143000	42279065	2935	2935	2935	2935	0
302	20240624	142900	42279065	2935	2935	2935	2935	0
303	20240624	142800	42279065	2935	2935	2935	2935	0
304	20240624	142700	42279065	2935	2935	2935	2935	0
305	20240624	142600	42279065	2935	2915	2935	2915	326
306	20240624	142500	41324415	2910	2910	2910	2910	0
307	20240624	142400	41324415	2910	2910	2910	2910	0
308	20240624	142300	41324415	2910	2910	2910	2910	0
309	20240624	142200	41324415	2910	2910	2910	2910	4
310	20240624	142100	41312775	2915	2915	2915	2915	150
311	20240624	142000	40875525	2910	2910	2910	2910	0
312	20240624	141900	40875525	2910	2910	2910	2910	0
313	20240624	141800	40875525	2910	2910	2910	2910	0
314	20240624	141700	40875525	2910	2910	2910	2910	4
315	20240624	141600	40863885	2910	2910	2910	2910	0
316	20240624	141500	40863885	2910	2910	2910	2910	39
317	20240624	141400	40750395	2915	2915	2915	2915	234
318	20240624	141300	40068285	2910	2910	2910	2910	0
319	20240624	141200	40068285	2910	2910	2910	2910	0
320	20240624	141100	40068285	2910	2910	2910	2910	110
321	20240624	141000	39748185	2910	2910	2910	2910	0
322	20240624	140900	39748185	2910	2910	2910	2910	0
323	20240624	140800	39748185	2910	2910	2910	2910	0
324	20240624	140700	39748185	2910	2910	2910	2910	0
325	20240624	140600	39748185	2910	2910	2910	2910	4
326	20240624	140500	39736545	2915	2915	2915	2915	0
327	20240624	140400	39736545	2915	2915	2915	2915	0
328	20240624	140300	39736545	2915	2915	2915	2915	0
329	20240624	140200	39736545	2915	2915	2915	2915	100
330	20240624	140100	39445045	2910	2910	2910	2910	10
331	20240624	140000	39415945	2915	2915	2915	2915	0
332	20240624	135900	39415945	2915	2915	2915	2915	0
333	20240624	135800	39415945	2915	2915	2915	2915	0
334	20240624	135700	39415945	2915	2915	2915	2915	0
335	20240624	135600	39415945	2915	2915	2915	2915	181
336	20240624	135500	38888330	2915	2915	2915	2915	0
337	20240624	135400	38888330	2915	2915	2915	2915	0
338	20240624	135300	38888330	2915	2915	2915	2915	0
339	20240624	135200	38888330	2915	2915	2915	2915	0
340	20240624	135100	38888330	2915	2915	2915	2915	0
341	20240624	135000	38888330	2915	2915	2915	2915	1
342	20240624	134900	38885415	2910	2910	2910	2910	0
343	20240624	134800	38885415	2910	2910	2910	2910	1
344	20240624	134700	38882505	2910	2910	2910	2910	0
345	20240624	134600	38882505	2910	2910	2910	2910	3
346	20240624	134500	38873775	2910	2910	2910	2910	0
347	20240624	134400	38873775	2910	2910	2910	2910	0
348	20240624	134300	38873775	2910	2910	2910	2910	0
349	20240624	134200	38873775	2910	2910	2910	2910	0
350	20240624	134100	38873775	2910	2910	2910	2910	3
351	20240624	134000	38865045	2910	2910	2910	2910	0
352	20240624	133900	38865045	2910	2910	2910	2910	0
353	20240624	133800	38865045	2910	2910	2910	2910	8
354	20240624	133700	38841765	2910	2910	2910	2910	0
355	20240624	133600	38841765	2910	2910	2910	2910	0
356	20240624	133500	38841765	2910	2910	2910	2910	0
357	20240624	133400	38841765	2910	2910	2910	2910	0
358	20240624	133300	38841765	2910	2910	2910	2910	0
359	20240624	133200	38841765	2910	2910	2910	2910	0
360	20240624	133100	38841765	2910	2910	2910	2910	0
361	20240624	133000	38841765	2910	2910	2910	2910	0
362	20240624	132900	38841765	2910	2910	2910	2910	6
363	20240624	132800	38824305	2915	2915	2915	2915	2
364	20240624	132700	38818475	2915	2915	2915	2915	0
365	20240624	132600	38818475	2915	2910	2915	2910	5
366	20240624	132500	38803920	2915	2915	2915	2915	5
367	20240624	132400	38789345	2915	2915	2915	2915	5
368	20240624	132300	38774770	2910	2910	2910	2910	0
369	20240624	132200	38774770	2910	2910	2910	2910	0
370	20240624	132100	38774770	2910	2910	2910	2910	4
371	20240624	132000	38763130	2910	2910	2910	2910	0
372	20240624	131900	38763130	2910	2910	2910	2910	8
373	20240624	131800	38739850	2910	2910	2910	2910	0
374	20240624	131700	38739850	2910	2910	2910	2910	0
375	20240624	131600	38739850	2910	2910	2910	2910	4
376	20240624	131500	38728210	2910	2910	2910	2910	4
377	20240624	131400	38716570	2920	2920	2920	2920	0
378	20240624	131300	38716570	2920	2920	2920	2920	0
379	20240624	131200	38716570	2920	2920	2920	2920	0
380	20240624	131100	38716570	2920	2920	2920	2920	0
381	20240624	131000	38716570	2920	2920	2920	2920	0
382	20240624	130900	38716570	2920	2920	2920	2920	0
383	20240624	130800	38716570	2920	2920	2920	2920	0
384	20240624	130700	38716570	2920	2920	2920	2920	0
385	20240624	130600	38716570	2920	2920	2920	2920	0
386	20240624	130500	38716570	2920	2920	2920	2920	0
387	20240624	130400	38716570	2920	2920	2920	2920	0
388	20240624	130300	38716570	2920	2920	2920	2920	0
389	20240624	130200	38716570	2920	2920	2920	2920	0
390	20240624	130100	38716570	2920	2920	2920	2920	0
391	20240624	130000	38716570	2920	2920	2920	2920	0
392	20240624	125900	38716570	2920	2920	2920	2920	0
393	20240624	125800	38716570	2920	2920	2920	2920	0
394	20240624	125700	38716570	2920	2920	2920	2920	0
395	20240624	125600	38716570	2920	2920	2920	2920	0
396	20240624	125500	38716570	2920	2920	2920	2920	0
397	20240624	125400	38716570	2920	2920	2920	2920	0
398	20240624	125300	38716570	2920	2910	2920	2910	115
399	20240624	125200	38380805	2910	2910	2910	2910	0
400	20240624	125100	38380805	2910	2910	2910	2910	1
401	20240624	125000	38377895	2915	2915	2915	2915	0
402	20240624	124900	38377895	2915	2915	2915	2915	0
403	20240624	124800	38377895	2915	2915	2915	2915	0
404	20240624	124700	38377895	2915	2915	2915	2915	0
405	20240624	124600	38377895	2915	2915	2915	2915	0
406	20240624	124500	38377895	2915	2915	2915	2915	2
407	20240624	124400	38372065	2915	2915	2915	2915	0
408	20240624	124300	38372065	2915	2915	2915	2915	1
409	20240624	124200	38369150	2920	2920	2920	2920	0
410	20240624	124100	38369150	2920	2910	2920	2910	3
411	20240624	124000	38360410	2905	2905	2905	2905	0
412	20240624	123900	38360410	2905	2905	2905	2905	1
413	20240624	123800	38357505	2910	2910	2910	2910	35
414	20240624	123700	38255655	2910	2910	2910	2910	4
415	20240624	123600	38244015	2910	2905	2910	2905	104
416	20240624	123500	37941395	2905	2905	2905	2905	0
417	20240624	123400	37941395	2905	2905	2905	2905	0
418	20240624	123300	37941395	2905	2905	2905	2905	0
419	20240624	123200	37941395	2905	2905	2905	2905	0
420	20240624	123100	37941395	2905	2905	2905	2905	4
421	20240624	123000	37929775	2910	2910	2910	2910	0
422	20240624	122900	37929775	2910	2910	2910	2910	102
423	20240624	122800	37632955	2905	2905	2905	2905	0
424	20240624	122700	37632955	2905	2905	2905	2905	0
425	20240624	122600	37632955	2905	2905	2905	2905	4
426	20240624	122500	37621335	2905	2905	2905	2905	0
427	20240624	122400	37621335	2905	2905	2905	2905	4
428	20240624	122300	37609715	2910	2910	2910	2910	6
429	20240624	122200	37592255	2905	2905	2905	2905	0
430	20240624	122100	37592255	2905	2905	2905	2905	0
431	20240624	122000	37592255	2905	2910	2910	2905	819
432	20240624	121900	35212670	2910	2910	2910	2910	1
433	20240624	121800	35209760	2905	2905	2905	2905	0
434	20240624	121700	35209760	2905	2905	2905	2905	4
435	20240624	121600	35198140	2910	2910	2910	2910	0
436	20240624	121500	35198140	2910	2910	2910	2910	5
437	20240624	121400	35183590	2905	2905	2905	2905	0
438	20240624	121300	35183590	2905	2905	2905	2905	4
439	20240624	121200	35171970	2910	2910	2910	2910	10
440	20240624	121100	35142870	2910	2910	2910	2910	0
441	20240624	121000	35142870	2910	2910	2910	2910	0
442	20240624	120900	35142870	2910	2910	2910	2910	0
443	20240624	120800	35142870	2910	2905	2910	2905	162
444	20240624	120700	34671830	2910	2910	2910	2910	110
445	20240624	120600	34351730	2905	2905	2905	2905	4
446	20240624	120500	34340110	2905	2905	2905	2905	0
447	20240624	120400	34340110	2905	2905	2905	2905	8
448	20240624	120300	34316870	2910	2910	2910	2910	85
449	20240624	120200	34069520	2910	2910	2910	2910	0
450	20240624	120100	34069520	2910	2910	2910	2910	0
451	20240624	120000	34069520	2910	2910	2910	2910	0
452	20240624	115900	34069520	2910	2910	2910	2910	0
453	20240624	115800	34069520	2910	2910	2910	2910	6
454	20240624	115700	34052060	2905	2905	2905	2905	0
455	20240624	115600	34052060	2905	2905	2905	2905	3
456	20240624	115500	34043345	2905	2905	2905	2905	0
457	20240624	115400	34043345	2905	2905	2905	2905	1
458	20240624	115300	34040440	2905	2905	2905	2905	0
459	20240624	115200	34040440	2905	2905	2905	2905	0
460	20240624	115100	34040440	2905	2910	2910	2905	8
461	20240624	115000	34017175	2910	2910	2910	2910	0
462	20240624	114900	34017175	2910	2910	2910	2910	4
463	20240624	114800	34005535	2905	2905	2905	2905	4
464	20240624	114700	33993915	2910	2910	2910	2910	0
465	20240624	114600	33993915	2910	2910	2910	2910	0
466	20240624	114500	33993915	2910	2910	2910	2910	465
467	20240624	114400	32640765	2910	2910	2910	2910	2
468	20240624	114300	32634945	2905	2910	2910	2905	534
469	20240624	114200	31081020	2910	2910	2910	2910	0
470	20240624	114100	31081020	2910	2910	2910	2910	0
471	20240624	114000	31081020	2910	2910	2910	2910	0
472	20240624	113900	31081020	2910	2910	2910	2910	0
473	20240624	113800	31081020	2910	2910	2910	2910	0
474	20240624	113700	31081020	2910	2910	2910	2910	1
475	20240624	113600	31078110	2910	2910	2910	2910	0
476	20240624	113500	31078110	2910	2910	2910	2910	538
477	20240624	113400	29512530	2910	2910	2910	2910	101
478	20240624	113300	29218620	2910	2910	2910	2910	0
479	20240624	113200	29218620	2910	2905	2910	2905	2
480	20240624	113100	29212805	2910	2925	2925	2910	2383
481	20240624	113000	22270105	2925	2925	2925	2925	0
482	20240624	112900	22270105	2925	2925	2925	2925	0
483	20240624	112800	22270105	2925	2925	2925	2925	0
484	20240624	112700	22270105	2925	2925	2925	2925	21
485	20240624	112600	22208680	2925	2920	2925	2920	79
486	20240624	112500	21977610	2925	2925	2925	2925	0
487	20240624	112400	21977610	2925	2925	2925	2925	0
488	20240624	112300	21977610	2925	2925	2925	2925	0
489	20240624	112200	21977610	2925	2925	2925	2925	1
490	20240624	112100	21974685	2920	2920	2920	2920	4
491	20240624	112000	21963005	2920	2920	2920	2920	1
492	20240624	111900	21960085	2920	2920	2920	2920	0
493	20240624	111800	21960085	2920	2920	2920	2920	43
494	20240624	111700	21834525	2920	2920	2920	2920	93
495	20240624	111600	21562965	2920	2920	2920	2920	4
496	20240624	111500	21551285	2920	2920	2920	2920	1
497	20240624	111400	21548365	2920	2920	2920	2920	0
498	20240624	111300	21548365	2920	2920	2920	2920	0
499	20240624	111200	21548365	2920	2920	2920	2920	3
500	20240624	111100	21539605	2915	2915	2915	2915	27
501	20240624	111000	21460900	2920	2920	2920	2920	97
502	20240624	110900	21177660	2920	2920	2920	2920	1
503	20240624	110800	21174740	2915	2915	2915	2915	0
504	20240624	110700	21174740	2915	2915	2915	2915	0
505	20240624	110600	21174740	2915	2915	2915	2915	0
506	20240624	110500	21174740	2915	2915	2915	2915	0
507	20240624	110400	21174740	2915	2915	2915	2915	0
508	20240624	110300	21174740	2915	2915	2915	2915	1
509	20240624	110200	21171825	2915	2915	2915	2915	179
510	20240624	110100	20650040	2915	2915	2915	2915	0
511	20240624	110000	20650040	2915	2915	2915	2915	0
512	20240624	105900	20650040	2915	2915	2915	2915	0
513	20240624	105800	20650040	2915	2915	2915	2915	0
514	20240624	105700	20650040	2915	2915	2915	2915	1
515	20240624	105600	20647125	2915	2915	2915	2915	3
516	20240624	105500	20638380	2915	2915	2915	2915	0
517	20240624	105400	20638380	2915	2915	2915	2915	0
518	20240624	105300	20638380	2915	2915	2915	2915	0
519	20240624	105200	20638380	2915	2915	2915	2915	1
520	20240624	105100	20635465	2915	2915	2915	2915	3
521	20240624	105000	20626720	2915	2915	2915	2915	0
522	20240624	104900	20626720	2915	2915	2915	2915	0
523	20240624	104800	20626720	2915	2915	2915	2915	0
524	20240624	104700	20626720	2915	2915	2915	2915	0
525	20240624	104600	20626720	2915	2915	2915	2915	4
526	20240624	104500	20615060	2915	2915	2915	2915	0
527	20240624	104400	20615060	2915	2915	2915	2915	450
528	20240624	104300	19303310	2915	2915	2915	2915	0
529	20240624	104200	19303310	2915	2915	2915	2915	0
530	20240624	104100	19303310	2915	2915	2915	2915	0
531	20240624	104000	19303310	2915	2915	2915	2915	1
532	20240624	103900	19300395	2920	2920	2920	2920	0
533	20240624	103800	19300395	2920	2920	2920	2920	0
534	20240624	103700	19300395	2920	2920	2920	2920	1165
535	20240624	103600	15898595	2915	2915	2915	2915	324
536	20240624	103500	14954135	2915	2915	2915	2915	1
537	20240624	103400	14951220	2915	2915	2915	2915	0
538	20240624	103300	14951220	2915	2915	2915	2915	0
539	20240624	103200	14951220	2915	2915	2915	2915	0
540	20240624	103100	14951220	2915	2920	2920	2915	5
541	20240624	103000	14936640	2915	2915	2915	2915	0
542	20240624	102900	14936640	2915	2915	2915	2915	1
543	20240624	102800	14933725	2915	2915	2915	2915	0
544	20240624	102700	14933725	2915	2915	2915	2915	0
545	20240624	102600	14933725	2915	2915	2915	2915	4
546	20240624	102500	14922065	2915	2915	2915	2915	0
547	20240624	102400	14922065	2915	2915	2915	2915	0
548	20240624	102300	14922065	2915	2915	2915	2915	1
549	20240624	102200	14919150	2915	2915	2915	2915	0
550	20240624	102100	14919150	2915	2915	2915	2915	0
551	20240624	102000	14919150	2915	2920	2920	2915	50
552	20240624	101900	14773340	2920	2920	2920	2920	0
553	20240624	101800	14773340	2920	2920	2920	2920	1
554	20240624	101700	14770420	2920	2920	2920	2920	0
555	20240624	101600	14770420	2920	2920	2920	2920	4
556	20240624	101500	14758740	2920	2920	2920	2920	0
557	20240624	101400	14758740	2920	2920	2920	2920	0
558	20240624	101300	14758740	2920	2920	2920	2920	0
559	20240624	101200	14758740	2920	2920	2920	2920	1
560	20240624	101100	14755820	2930	2930	2930	2930	0
561	20240624	101000	14755820	2930	2930	2930	2930	0
562	20240624	100900	14755820	2930	2930	2930	2930	0
563	20240624	100800	14755820	2930	2930	2930	2930	2
564	20240624	100700	14749960	2920	2920	2920	2920	0
565	20240624	100600	14749960	2920	2920	2920	2920	1
566	20240624	100500	14747040	2920	2920	2920	2920	0
567	20240624	100400	14747040	2920	2920	2920	2920	0
568	20240624	100300	14747040	2920	2920	2920	2920	0
569	20240624	100200	14747040	2920	2920	2920	2920	0
570	20240624	100100	14747040	2920	2920	2920	2920	1
571	20240624	100000	14744120	2920	2920	2920	2920	0
572	20240624	095900	14744120	2920	2920	2920	2920	62
573	20240624	095800	14563080	2920	2920	2920	2920	505
574	20240624	095700	13088480	2920	2920	2920	2920	181
575	20240624	095600	12559960	2920	2915	2920	2915	175
576	20240624	095500	12048985	2920	2930	2930	2920	1114
577	20240624	095400	8791755	2930	2935	2935	2930	1000
578	20240624	095300	5861165	2935	2935	2935	2935	0
579	20240624	095200	5861165	2935	2935	2935	2935	0
580	20240624	095100	5861165	2935	2935	2935	2935	3
581	20240624	095000	5852360	2935	2935	2935	2935	0
582	20240624	094900	5852360	2935	2935	2935	2935	1
583	20240624	094800	5849425	2940	2940	2940	2940	4
584	20240624	094700	5837665	2940	2940	2940	2940	1
585	20240624	094600	5834725	2935	2935	2935	2935	3
586	20240624	094500	5825920	2930	2930	2930	2930	0
587	20240624	094400	5825920	2930	2935	2935	2930	114
588	20240624	094300	5491370	2935	2935	2935	2935	0
589	20240624	094200	5491370	2935	2935	2935	2935	0
590	20240624	094100	5491370	2935	2935	2935	2935	0
591	20240624	094000	5491370	2935	2935	2935	2935	0
592	20240624	093900	5491370	2935	2935	2935	2935	200
593	20240624	093800	4904370	2935	2935	2935	2935	2
594	20240624	093700	4898500	2935	2935	2935	2935	0
595	20240624	093600	4898500	2935	2935	2935	2935	0
596	20240624	093500	4898500	2935	2935	2935	2935	0
597	20240624	093400	4898500	2935	2935	2935	2935	0
598	20240624	093300	4898500	2935	2935	2935	2935	0
599	20240624	093200	4898500	2935	2935	2935	2935	2
600	20240624	093100	4892630	2940	2935	2940	2935	64
601	20240624	093000	4704490	2935	2935	2935	2935	0
602	20240624	092900	4704490	2935	2935	2935	2935	98
603	20240624	092800	4416860	2935	2935	2935	2935	0
604	20240624	092700	4416860	2935	2935	2935	2935	2
605	20240624	092600	4410990	2935	2935	2935	2935	4
606	20240624	092500	4399250	2940	2940	2940	2940	0
607	20240624	092400	4399250	2940	2940	2940	2940	0
608	20240624	092300	4399250	2940	2940	2940	2940	350
609	20240624	092200	3370250	2940	2940	2940	2940	0
610	20240624	092100	3370250	2940	2940	2940	2940	6
611	20240624	092000	3352610	2945	2945	2945	2945	274
612	20240624	091900	2545680	2950	2950	2950	2950	0
613	20240624	091800	2545680	2950	2950	2950	2950	0
614	20240624	091700	2545680	2950	2950	2950	2950	298
615	20240624	091600	1666580	2950	2950	2950	2950	2
616	20240624	091500	1660680	2950	2950	2950	2950	0
617	20240624	091400	1660680	2950	2950	2950	2950	0
618	20240624	091300	1660680	2950	2950	2950	2950	0
619	20240624	091200	1660680	2950	2950	2950	2950	0
620	20240624	091100	1660680	2950	2950	2950	2950	4
621	20240624	091000	1648880	2955	2950	2955	2950	52
622	20240624	090900	1495230	2955	2955	2955	2955	0
623	20240624	090800	1495230	2955	2955	2955	2955	0
624	20240624	090700	1495230	2955	2955	2955	2955	0
625	20240624	090600	1495230	2955	2955	2955	2955	0
626	20240624	090500	1495230	2955	2955	2955	2955	0
627	20240624	090400	1495230	2955	2955	2955	2955	0
628	20240624	090300	1495230	2955	2955	2955	2955	145
629	20240624	090200	1066755	2955	2955	2955	2955	0
630	20240624	090100	1066755	2955	2955	2955	2955	0
631	20240624	090000	1066755	2955	2955	2955	2955	343