KissMeData/290120/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	210500	18248685	2950	2950	2950	2950	48
3	20240624	210400	18248685	2950	2950	2950	2950	0
4	20240624	210300	18248685	2950	2950	2950	2950	0
5	20240624	210200	18248685	2950	2950	2950	2950	0
6	20240624	210100	18248685	2950	2950	2950	2950	0
7	20240624	210000	18248685	2950	2950	2950	2950	0
8	20240624	205900	18248685	2950	2950	2950	2950	0
9	20240624	205800	18248685	2950	2950	2950	2950	0
10	20240624	205700	18248685	2950	2950	2950	2950	0
11	20240624	205600	18248685	2950	2950	2950	2950	0
12	20240624	205500	18248685	2950	2950	2950	2950	0
13	20240624	205400	18248685	2950	2950	2950	2950	0
14	20240624	205300	18248685	2950	2950	2950	2950	0
15	20240624	205200	18248685	2950	2950	2950	2950	0
16	20240624	205100	18248685	2950	2950	2950	2950	0
17	20240624	205000	18248685	2950	2950	2950	2950	0
18	20240624	204900	18248685	2950	2950	2950	2950	0
19	20240624	204800	18248685	2950	2950	2950	2950	0
20	20240624	204700	18248685	2950	2950	2950	2950	0
21	20240624	204600	18248685	2950	2950	2950	2950	0
22	20240624	204500	18248685	2950	2950	2950	2950	0
23	20240624	204400	18248685	2950	2950	2950	2950	0
24	20240624	204300	18248685	2950	2950	2950	2950	0
25	20240624	204200	18248685	2950	2950	2950	2950	0
26	20240624	204100	18248685	2950	2950	2950	2950	0
27	20240624	204000	18248685	2950	2950	2950	2950	0
28	20240624	203900	18248685	2950	2950	2950	2950	0
29	20240624	203800	18248685	2950	2950	2950	2950	0
30	20240624	203700	18248685	2950	2950	2950	2950	0
31	20240624	203600	18248685	2950	2950	2950	2950	0
32	20240624	203500	18248685	2950	2950	2950	2950	48
33	20240624	203400	18248685	2950	2950	2950	2950	0
34	20240624	203300	18248685	2950	2950	2950	2950	0
35	20240624	203200	18248685	2950	2950	2950	2950	0
36	20240624	203100	18248685	2950	2950	2950	2950	0
37	20240624	203000	18248685	2950	2950	2950	2950	0
38	20240624	202900	18248685	2950	2950	2950	2950	0
39	20240624	202800	18248685	2950	2950	2950	2950	0
40	20240624	202700	18248685	2950	2950	2950	2950	0
41	20240624	202600	18248685	2950	2950	2950	2950	0
42	20240624	202500	18248685	2950	2950	2950	2950	0
43	20240624	202400	18248685	2950	2950	2950	2950	0
44	20240624	202300	18248685	2950	2950	2950	2950	0
45	20240624	202200	18248685	2950	2950	2950	2950	0
46	20240624	202100	18248685	2950	2950	2950	2950	0
47	20240624	202000	18248685	2950	2950	2950	2950	0
48	20240624	201900	18248685	2950	2950	2950	2950	0
49	20240624	201800	18248685	2950	2950	2950	2950	0
50	20240624	201700	18248685	2950	2950	2950	2950	0
51	20240624	201600	18248685	2950	2950	2950	2950	0
52	20240624	201500	18248685	2950	2950	2950	2950	0
53	20240624	201400	18248685	2950	2950	2950	2950	0
54	20240624	201300	18248685	2950	2950	2950	2950	0
55	20240624	201200	18248685	2950	2950	2950	2950	0
56	20240624	201100	18248685	2950	2950	2950	2950	0
57	20240624	201000	18248685	2950	2950	2950	2950	0
58	20240624	200900	18248685	2950	2950	2950	2950	0
59	20240624	200800	18248685	2950	2950	2950	2950	0
60	20240624	200700	18248685	2950	2950	2950	2950	0
61	20240624	200600	18248685	2950	2950	2950	2950	0
62	20240624	200500	18248685	2950	2950	2950	2950	48
63	20240624	200400	18248685	2950	2950	2950	2950	0
64	20240624	200300	18248685	2950	2950	2950	2950	0
65	20240624	200200	18248685	2950	2950	2950	2950	0
66	20240624	200100	18248685	2950	2950	2950	2950	0
67	20240624	200000	18248685	2950	2950	2950	2950	0
68	20240624	195900	18248685	2950	2950	2950	2950	0
69	20240624	195800	18248685	2950	2950	2950	2950	0
70	20240624	195700	18248685	2950	2950	2950	2950	0
71	20240624	195600	18248685	2950	2950	2950	2950	0
72	20240624	195500	18248685	2950	2950	2950	2950	0
73	20240624	195400	18248685	2950	2950	2950	2950	0
74	20240624	195300	18248685	2950	2950	2950	2950	0
75	20240624	195200	18248685	2950	2950	2950	2950	0
76	20240624	195100	18248685	2950	2950	2950	2950	0
77	20240624	195000	18248685	2950	2950	2950	2950	0
78	20240624	194900	18248685	2950	2950	2950	2950	0
79	20240624	194800	18248685	2950	2950	2950	2950	0
80	20240624	194700	18248685	2950	2950	2950	2950	0
81	20240624	194600	18248685	2950	2950	2950	2950	0
82	20240624	194500	18248685	2950	2950	2950	2950	0
83	20240624	194400	18248685	2950	2950	2950	2950	0
84	20240624	194300	18248685	2950	2950	2950	2950	0
85	20240624	194200	18248685	2950	2950	2950	2950	0
86	20240624	194100	18248685	2950	2950	2950	2950	0
87	20240624	194000	18248685	2950	2950	2950	2950	0
88	20240624	193900	18248685	2950	2950	2950	2950	0
89	20240624	193800	18248685	2950	2950	2950	2950	0
90	20240624	193700	18248685	2950	2950	2950	2950	0
91	20240624	193600	18248685	2950	2950	2950	2950	0
92	20240624	193500	18248685	2950	2950	2950	2950	48
93	20240624	193400	18248685	2950	2950	2950	2950	0
94	20240624	193300	18248685	2950	2950	2950	2950	0
95	20240624	193200	18248685	2950	2950	2950	2950	0
96	20240624	193100	18248685	2950	2950	2950	2950	0
97	20240624	193000	18248685	2950	2950	2950	2950	0
98	20240624	192900	18248685	2950	2950	2950	2950	0
99	20240624	192800	18248685	2950	2950	2950	2950	0
100	20240624	192700	18248685	2950	2950	2950	2950	0
101	20240624	192600	18248685	2950	2950	2950	2950	0
102	20240624	192500	18248685	2950	2950	2950	2950	0
103	20240624	192400	18248685	2950	2950	2950	2950	0
104	20240624	192300	18248685	2950	2950	2950	2950	0
105	20240624	192200	18248685	2950	2950	2950	2950	0
106	20240624	192100	18248685	2950	2950	2950	2950	0
107	20240624	192000	18248685	2950	2950	2950	2950	0
108	20240624	191900	18248685	2950	2950	2950	2950	0
109	20240624	191800	18248685	2950	2950	2950	2950	0
110	20240624	191700	18248685	2950	2950	2950	2950	0
111	20240624	191600	18248685	2950	2950	2950	2950	0
112	20240624	191500	18248685	2950	2950	2950	2950	0
113	20240624	191400	18248685	2950	2950	2950	2950	0
114	20240624	191300	18248685	2950	2950	2950	2950	0
115	20240624	191200	18248685	2950	2950	2950	2950	0
116	20240624	191100	18248685	2950	2950	2950	2950	0
117	20240624	191000	18248685	2950	2950	2950	2950	0
118	20240624	190900	18248685	2950	2950	2950	2950	0
119	20240624	190800	18248685	2950	2950	2950	2950	0
120	20240624	190700	18248685	2950	2950	2950	2950	0
121	20240624	190600	18248685	2950	2950	2950	2950	0
122	20240624	190500	18248685	2950	2950	2950	2950	48
123	20240624	190400	18248685	2950	2950	2950	2950	0
124	20240624	190300	18248685	2950	2950	2950	2950	0
125	20240624	190200	18248685	2950	2950	2950	2950	0
126	20240624	190100	18248685	2950	2950	2950	2950	0
127	20240624	190000	18248685	2950	2950	2950	2950	0
128	20240624	185900	18248685	2950	2950	2950	2950	0
129	20240624	185800	18248685	2950	2950	2950	2950	0
130	20240624	185700	18248685	2950	2950	2950	2950	0
131	20240624	185600	18248685	2950	2950	2950	2950	0
132	20240624	185500	18248685	2950	2950	2950	2950	0
133	20240624	185400	18248685	2950	2950	2950	2950	0
134	20240624	185300	18248685	2950	2950	2950	2950	0
135	20240624	185200	18248685	2950	2950	2950	2950	0
136	20240624	185100	18248685	2950	2950	2950	2950	0
137	20240624	185000	18248685	2950	2950	2950	2950	0
138	20240624	184900	18248685	2950	2950	2950	2950	0
139	20240624	184800	18248685	2950	2950	2950	2950	0
140	20240624	184700	18248685	2950	2950	2950	2950	0
141	20240624	184600	18248685	2950	2950	2950	2950	0
142	20240624	184500	18248685	2950	2950	2950	2950	0
143	20240624	184400	18248685	2950	2950	2950	2950	0
144	20240624	184300	18248685	2950	2950	2950	2950	0
145	20240624	184200	18248685	2950	2950	2950	2950	0
146	20240624	184100	18248685	2950	2950	2950	2950	0
147	20240624	184000	18248685	2950	2950	2950	2950	0
148	20240624	183900	18248685	2950	2950	2950	2950	0
149	20240624	183800	18248685	2950	2950	2950	2950	0
150	20240624	183700	18248685	2950	2950	2950	2950	0
151	20240624	183600	18248685	2950	2950	2950	2950	0
152	20240624	183500	18248685	2950	2950	2950	2950	48
153	20240624	183400	18248685	2950	2950	2950	2950	0
154	20240624	183300	18248685	2950	2950	2950	2950	0
155	20240624	183200	18248685	2950	2950	2950	2950	0
156	20240624	183100	18248685	2950	2950	2950	2950	0
157	20240624	183000	18248685	2950	2950	2950	2950	0
158	20240624	182900	18248685	2950	2950	2950	2950	0
159	20240624	182800	18248685	2950	2950	2950	2950	0
160	20240624	182700	18248685	2950	2950	2950	2950	0
161	20240624	182600	18248685	2950	2950	2950	2950	0
162	20240624	182500	18248685	2950	2950	2950	2950	0
163	20240624	182400	18248685	2950	2950	2950	2950	0
164	20240624	182300	18248685	2950	2950	2950	2950	0
165	20240624	182200	18248685	2950	2950	2950	2950	0
166	20240624	182100	18248685	2950	2950	2950	2950	0
167	20240624	182000	18248685	2950	2950	2950	2950	0
168	20240624	181900	18248685	2950	2950	2950	2950	0
169	20240624	181800	18248685	2950	2950	2950	2950	0
170	20240624	181700	18248685	2950	2950	2950	2950	0
171	20240624	181600	18248685	2950	2950	2950	2950	0
172	20240624	181500	18248685	2950	2950	2950	2950	0
173	20240624	181400	18248685	2950	2950	2950	2950	0
174	20240624	181300	18248685	2950	2950	2950	2950	0
175	20240624	181200	18248685	2950	2950	2950	2950	0
176	20240624	181100	18248685	2950	2950	2950	2950	0
177	20240624	181000	18248685	2950	2950	2950	2950	0
178	20240624	180900	18248685	2950	2950	2950	2950	0
179	20240624	180800	18248685	2950	2950	2950	2950	0
180	20240624	180700	18248685	2950	2950	2950	2950	0
181	20240624	180600	18248685	2950	2950	2950	2950	0
182	20240624	180500	18248685	2950	2950	2950	2950	48
183	20240624	180400	18248685	2950	2950	2950	2950	0
184	20240624	180300	18248685	2950	2950	2950	2950	0
185	20240624	180200	18248685	2950	2950	2950	2950	0
186	20240624	180100	18248685	2950	2950	2950	2950	0
187	20240624	180000	18248685	2950	2950	2950	2950	0
188	20240624	175900	18248685	2950	2950	2950	2950	0
189	20240624	175800	18248685	2950	2950	2950	2950	0
190	20240624	175700	18248685	2950	2950	2950	2950	0
191	20240624	175600	18248685	2950	2950	2950	2950	0
192	20240624	175500	18248685	2950	2950	2950	2950	0
193	20240624	175400	18248685	2950	2950	2950	2950	0
194	20240624	175300	18248685	2950	2950	2950	2950	0
195	20240624	175200	18248685	2950	2950	2950	2950	0
196	20240624	175100	18248685	2950	2950	2950	2950	0
197	20240624	175000	18248685	2950	2950	2950	2950	0
198	20240624	174900	18248685	2950	2950	2950	2950	0
199	20240624	174800	18248685	2950	2950	2950	2950	0
200	20240624	174700	18248685	2950	2950	2950	2950	0
201	20240624	174600	18248685	2950	2950	2950	2950	0
202	20240624	174500	18248685	2950	2950	2950	2950	0
203	20240624	174400	18248685	2950	2950	2950	2950	0
204	20240624	174300	18248685	2950	2950	2950	2950	0
205	20240624	174200	18248685	2950	2950	2950	2950	0
206	20240624	174100	18248685	2950	2950	2950	2950	0
207	20240624	174000	18248685	2950	2950	2950	2950	0
208	20240624	173900	18248685	2950	2950	2950	2950	0
209	20240624	173800	18248685	2950	2950	2950	2950	0
210	20240624	173700	18248685	2950	2950	2950	2950	0
211	20240624	173600	18248685	2950	2950	2950	2950	0
212	20240624	173500	18248685	2950	2950	2950	2950	48
213	20240624	173400	18248685	2950	2950	2950	2950	0
214	20240624	173300	18248685	2950	2950	2950	2950	0
215	20240624	173200	18248685	2950	2950	2950	2950	0
216	20240624	173100	18248685	2950	2950	2950	2950	0
217	20240624	173000	18248685	2950	2950	2950	2950	0
218	20240624	172900	18248685	2950	2950	2950	2950	0
219	20240624	172800	18248685	2950	2950	2950	2950	0
220	20240624	172700	18248685	2950	2950	2950	2950	0
221	20240624	172600	18248685	2950	2950	2950	2950	0
222	20240624	172500	18248685	2950	2950	2950	2950	0
223	20240624	172400	18248685	2950	2950	2950	2950	0
224	20240624	172300	18248685	2950	2950	2950	2950	0
225	20240624	172200	18248685	2950	2950	2950	2950	0
226	20240624	172100	18248685	2950	2950	2950	2950	0
227	20240624	172000	18248685	2950	2950	2950	2950	0
228	20240624	171900	18248685	2950	2950	2950	2950	0
229	20240624	171800	18248685	2950	2950	2950	2950	0
230	20240624	171700	18248685	2950	2950	2950	2950	0
231	20240624	171600	18248685	2950	2950	2950	2950	0
232	20240624	171500	18248685	2950	2950	2950	2950	0
233	20240624	171400	18248685	2950	2950	2950	2950	0
234	20240624	171300	18248685	2950	2950	2950	2950	0
235	20240624	171200	18248685	2950	2950	2950	2950	0
236	20240624	171100	18248685	2950	2950	2950	2950	0
237	20240624	171000	18248685	2950	2950	2950	2950	0
238	20240624	170900	18248685	2950	2950	2950	2950	0
239	20240624	170800	18248685	2950	2950	2950	2950	0
240	20240624	170700	18248685	2950	2950	2950	2950	0
241	20240624	170600	18248685	2950	2950	2950	2950	0
242	20240624	170500	18248685	2950	2950	2950	2950	48
243	20240624	170400	18248685	2950	2950	2950	2950	0
244	20240624	170300	18248685	2950	2950	2950	2950	0
245	20240624	170200	18248685	2950	2950	2950	2950	0
246	20240624	170100	18248685	2950	2950	2950	2950	0
247	20240624	170000	18248685	2950	2950	2950	2950	0
248	20240624	165900	18248685	2950	2950	2950	2950	0
249	20240624	165800	18248685	2950	2950	2950	2950	0
250	20240624	165700	18248685	2950	2950	2950	2950	0
251	20240624	165600	18248685	2950	2950	2950	2950	0
252	20240624	165500	18248685	2950	2950	2950	2950	0
253	20240624	165400	18248685	2950	2950	2950	2950	0
254	20240624	165300	18248685	2950	2950	2950	2950	0
255	20240624	165200	18248685	2950	2950	2950	2950	0
256	20240624	165100	18248685	2950	2950	2950	2950	0
257	20240624	165000	18248685	2950	2950	2950	2950	0
258	20240624	164900	18248685	2950	2950	2950	2950	0
259	20240624	164800	18248685	2950	2950	2950	2950	0
260	20240624	164700	18248685	2950	2950	2950	2950	0
261	20240624	164600	18248685	2950	2950	2950	2950	0
262	20240624	164500	18248685	2950	2950	2950	2950	0
263	20240624	164400	18248685	2950	2950	2950	2950	0
264	20240624	164300	18248685	2950	2950	2950	2950	0
265	20240624	164200	18248685	2950	2950	2950	2950	0
266	20240624	164100	18248685	2950	2950	2950	2950	0
267	20240624	164000	18248685	2950	2950	2950	2950	0
268	20240624	163900	18248685	2950	2950	2950	2950	0
269	20240624	163800	18248685	2950	2950	2950	2950	0
270	20240624	163700	18248685	2950	2950	2950	2950	0
271	20240624	163600	18248685	2950	2950	2950	2950	0
272	20240624	163500	18248685	2950	2950	2950	2950	48
273	20240624	163400	18248685	2950	2950	2950	2950	0
274	20240624	163300	18248685	2950	2950	2950	2950	0
275	20240624	163200	18248685	2950	2950	2950	2950	0
276	20240624	163100	18248685	2950	2950	2950	2950	0
277	20240624	163000	18248685	2950	2950	2950	2950	0
278	20240624	162900	18248685	2950	2950	2950	2950	0
279	20240624	162800	18248685	2950	2950	2950	2950	0
280	20240624	162700	18248685	2950	2950	2950	2950	0
281	20240624	162600	18248685	2950	2950	2950	2950	0
282	20240624	162500	18248685	2950	2950	2950	2950	0
283	20240624	162400	18248685	2950	2950	2950	2950	0
284	20240624	162300	18248685	2950	2950	2950	2950	0
285	20240624	162200	18248685	2950	2950	2950	2950	0
286	20240624	162100	18248685	2950	2950	2950	2950	0
287	20240624	162000	18248685	2950	2950	2950	2950	0
288	20240624	161900	18248685	2950	2950	2950	2950	0
289	20240624	161800	18248685	2950	2950	2950	2950	0
290	20240624	161700	18248685	2950	2950	2950	2950	0
291	20240624	161600	18248685	2950	2950	2950	2950	0
292	20240624	161500	18248685	2950	2950	2950	2950	0
293	20240624	161400	18248685	2950	2950	2950	2950	0
294	20240624	161300	18248685	2950	2950	2950	2950	0
295	20240624	161200	18248685	2950	2950	2950	2950	0
296	20240624	161100	18248685	2950	2950	2950	2950	0
297	20240624	161000	18248685	2950	2950	2950	2950	0
298	20240624	160900	18248685	2950	2950	2950	2950	0
299	20240624	160800	18248685	2950	2950	2950	2950	0
300	20240624	160700	18248685	2950	2950	2950	2950	0
301	20240624	160600	18248685	2950	2950	2950	2950	0
302	20240624	160500	18248685	2950	2950	2950	2950	48
303	20240624	160400	18248685	2950	2950	2950	2950	0
304	20240624	160300	18248685	2950	2950	2950	2950	0
305	20240624	160200	18248685	2950	2950	2950	2950	0
306	20240624	160100	18248685	2950	2950	2950	2950	0
307	20240624	160000	18248685	2950	2950	2950	2950	0
308	20240624	155900	18248685	2950	2950	2950	2950	0
309	20240624	155800	18248685	2950	2950	2950	2950	0
310	20240624	155700	18248685	2950	2950	2950	2950	0
311	20240624	155600	18248685	2950	2950	2950	2950	0
312	20240624	155500	18248685	2950	2950	2950	2950	0
313	20240624	155400	18248685	2950	2950	2950	2950	0
314	20240624	155300	18248685	2950	2950	2950	2950	0
315	20240624	155200	18248685	2950	2950	2950	2950	0
316	20240624	155100	18248685	2950	2950	2950	2950	0
317	20240624	155000	18248685	2950	2950	2950	2950	0
318	20240624	154900	18248685	2950	2950	2950	2950	0
319	20240624	154800	18248685	2950	2950	2950	2950	0
320	20240624	154700	18248685	2950	2950	2950	2950	0
321	20240624	154600	18248685	2950	2950	2950	2950	0
322	20240624	154500	18248685	2950	2950	2950	2950	0
323	20240624	154400	18248685	2950	2950	2950	2950	0
324	20240624	154300	18248685	2950	2950	2950	2950	0
325	20240624	154200	18248685	2950	2950	2950	2950	0
326	20240624	154100	18248685	2950	2950	2950	2950	0
327	20240624	154000	18248685	2950	2950	2950	2950	0
328	20240624	153900	18248685	2950	2950	2950	2950	0
329	20240624	153800	18248685	2950	2950	2950	2950	0
330	20240624	153700	18248685	2950	2950	2950	2950	0
331	20240624	153600	18248685	2950	2950	2950	2950	0
332	20240624	153500	18248685	2950	2950	2950	2950	48
333	20240624	153400	18248685	2950	2950	2950	2950	0
334	20240624	153300	18248685	2950	2950	2950	2950	0
335	20240624	153200	18248685	2950	2950	2950	2950	0
336	20240624	153100	18248685	2950	2950	2950	2950	0
337	20240624	153000	18248685	2950	2950	2950	2950	48
338	20240624	152900	18107085	2915	2915	2915	2915	0
339	20240624	152800	18107085	2915	2915	2915	2915	0
340	20240624	152700	18107085	2915	2915	2915	2915	0
341	20240624	152600	18107085	2915	2915	2915	2915	0
342	20240624	152500	18107085	2915	2915	2915	2915	0
343	20240624	152400	18107085	2915	2915	2915	2915	0
344	20240624	152300	18107085	2915	2915	2915	2915	0
345	20240624	152200	18107085	2915	2915	2915	2915	0
346	20240624	152100	18107085	2915	2915	2915	2915	0
347	20240624	152000	18107085	2915	2915	2915	2915	0
348	20240624	151900	18107085	2915	2915	2915	2915	0
349	20240624	151800	18107085	2915	2915	2915	2915	235
350	20240624	151700	17422060	2915	2915	2915	2915	0
351	20240624	151600	17422060	2915	2915	2915	2915	0
352	20240624	151500	17422060	2915	2920	2920	2915	28
353	20240624	151400	17340430	2930	2930	2930	2930	0
354	20240624	151300	17340430	2930	2930	2930	2930	0
355	20240624	151200	17340430	2930	2930	2930	2930	0
356	20240624	151100	17340430	2930	2930	2930	2930	0
357	20240624	151000	17340430	2930	2930	2930	2930	0
358	20240624	150900	17340430	2930	2930	2930	2930	0
359	20240624	150800	17340430	2930	2930	2930	2930	0
360	20240624	150700	17340430	2930	2930	2930	2930	1
361	20240624	150600	17337500	2920	2920	2920	2920	0
362	20240624	150500	17337500	2920	2920	2920	2920	0
363	20240624	150400	17337500	2920	2920	2920	2920	0
364	20240624	150300	17337500	2920	2920	2920	2920	0
365	20240624	150200	17337500	2920	2920	2920	2920	0
366	20240624	150100	17337500	2920	2920	2920	2920	0
367	20240624	150000	17337500	2920	2920	2920	2920	0
368	20240624	145900	17337500	2920	2920	2920	2920	0
369	20240624	145800	17337500	2920	2920	2920	2920	32
370	20240624	145700	17244060	2915	2915	2915	2915	0
371	20240624	145600	17244060	2915	2915	2915	2915	0
372	20240624	145500	17244060	2915	2920	2920	2915	348
373	20240624	145400	16228295	2920	2920	2920	2920	0
374	20240624	145300	16228295	2920	2920	2920	2920	27
375	20240624	145200	16149455	2920	2920	2920	2920	0
376	20240624	145100	16149455	2920	2920	2920	2920	0
377	20240624	145000	16149455	2920	2920	2920	2920	0
378	20240624	144900	16149455	2920	2920	2920	2920	0
379	20240624	144800	16149455	2920	2920	2920	2920	0
380	20240624	144700	16149455	2920	2920	2920	2920	0
381	20240624	144600	16149455	2920	2920	2920	2920	0
382	20240624	144500	16149455	2920	2920	2920	2920	18
383	20240624	144400	16096895	2915	2915	2915	2915	0
384	20240624	144300	16096895	2915	2915	2915	2915	0
385	20240624	144200	16096895	2915	2915	2915	2915	0
386	20240624	144100	16096895	2915	2915	2915	2915	0
387	20240624	144000	16096895	2915	2915	2915	2915	0
388	20240624	143900	16096895	2915	2915	2915	2915	0
389	20240624	143800	16096895	2915	2915	2915	2915	0
390	20240624	143700	16096895	2915	2915	2915	2915	0
391	20240624	143600	16096895	2915	2915	2915	2915	0
392	20240624	143500	16096895	2915	2915	2915	2915	0
393	20240624	143400	16096895	2915	2915	2915	2915	0
394	20240624	143300	16096895	2915	2925	2925	2915	109
395	20240624	143200	15779110	2940	2940	2940	2940	0
396	20240624	143100	15779110	2940	2940	2940	2940	0
397	20240624	143000	15779110	2940	2940	2940	2940	0
398	20240624	142900	15779110	2940	2940	2940	2940	0
399	20240624	142800	15779110	2940	2940	2940	2940	0
400	20240624	142700	15779110	2940	2940	2940	2940	0
401	20240624	142600	15779110	2940	2940	2940	2940	0
402	20240624	142500	15779110	2940	2940	2940	2940	0
403	20240624	142400	15779110	2940	2940	2940	2940	0
404	20240624	142300	15779110	2940	2940	2940	2940	0
405	20240624	142200	15779110	2940	2940	2940	2940	0
406	20240624	142100	15779110	2940	2940	2940	2940	68
407	20240624	142000	15579190	2940	2940	2940	2940	1
408	20240624	141900	15576250	2930	2930	2930	2930	0
409	20240624	141800	15576250	2930	2930	2930	2930	0
410	20240624	141700	15576250	2930	2930	2930	2930	0
411	20240624	141600	15576250	2930	2930	2930	2930	0
412	20240624	141500	15576250	2930	2930	2930	2930	0
413	20240624	141400	15576250	2930	2930	2930	2930	0
414	20240624	141300	15576250	2930	2930	2930	2930	260
415	20240624	141200	14814450	2945	2945	2945	2945	0
416	20240624	141100	14814450	2945	2945	2945	2945	0
417	20240624	141000	14814450	2945	2945	2945	2945	0
418	20240624	140900	14814450	2945	2945	2945	2945	0
419	20240624	140800	14814450	2945	2945	2945	2945	3
420	20240624	140700	14805615	2945	2945	2945	2945	0
421	20240624	140600	14805615	2945	2945	2945	2945	0
422	20240624	140500	14805615	2945	2945	2945	2945	0
423	20240624	140400	14805615	2945	2945	2945	2945	0
424	20240624	140300	14805615	2945	2945	2945	2945	0
425	20240624	140200	14805615	2945	2945	2945	2945	0
426	20240624	140100	14805615	2945	2945	2945	2945	0
427	20240624	140000	14805615	2945	2945	2945	2945	0
428	20240624	135900	14805615	2945	2935	2945	2935	16
429	20240624	135800	14758515	2925	2925	2925	2925	2
430	20240624	135700	14752665	2945	2945	2945	2945	0
431	20240624	135600	14752665	2945	2945	2945	2945	0
432	20240624	135500	14752665	2945	2945	2945	2945	0
433	20240624	135400	14752665	2945	2945	2945	2945	0
434	20240624	135300	14752665	2945	2945	2945	2945	0
435	20240624	135200	14752665	2945	2945	2945	2945	0
436	20240624	135100	14752665	2945	2930	2945	2930	1710
437	20240624	135000	9725425	2925	2925	2925	2925	0
438	20240624	134900	9725425	2925	2925	2925	2925	0
439	20240624	134800	9725425	2925	2925	2925	2925	0
440	20240624	134700	9725425	2925	2925	2925	2925	0
441	20240624	134600	9725425	2925	2925	2925	2925	0
442	20240624	134500	9725425	2925	2925	2925	2925	0
443	20240624	134400	9725425	2925	2920	2925	2920	104
444	20240624	134300	9421230	2920	2920	2920	2920	0
445	20240624	134200	9421230	2920	2920	2920	2920	0
446	20240624	134100	9421230	2920	2920	2920	2920	0
447	20240624	134000	9421230	2920	2920	2920	2920	0
448	20240624	133900	9421230	2920	2920	2920	2920	0
449	20240624	133800	9421230	2920	2920	2920	2920	0
450	20240624	133700	9421230	2920	2920	2920	2920	0
451	20240624	133600	9421230	2920	2920	2920	2920	0
452	20240624	133500	9421230	2920	2920	2920	2920	0
453	20240624	133400	9421230	2920	2920	2920	2920	0
454	20240624	133300	9421230	2920	2920	2920	2920	0
455	20240624	133200	9421230	2920	2920	2920	2920	0
456	20240624	133100	9421230	2920	2920	2920	2920	0
457	20240624	133000	9421230	2920	2920	2920	2920	0
458	20240624	132900	9421230	2920	2920	2920	2920	0
459	20240624	132800	9421230	2920	2920	2920	2920	0
460	20240624	132700	9421230	2920	2920	2920	2920	0
461	20240624	132600	9421230	2920	2920	2920	2920	0
462	20240624	132500	9421230	2920	2920	2920	2920	0
463	20240624	132400	9421230	2920	2920	2920	2920	0
464	20240624	132300	9421230	2920	2920	2920	2920	0
465	20240624	132200	9421230	2920	2920	2920	2920	0
466	20240624	132100	9421230	2920	2920	2920	2920	0
467	20240624	132000	9421230	2920	2920	2920	2920	0
468	20240624	131900	9421230	2920	2920	2920	2920	0
469	20240624	131800	9421230	2920	2920	2920	2920	0
470	20240624	131700	9421230	2920	2920	2920	2920	0
471	20240624	131600	9421230	2920	2920	2920	2920	0
472	20240624	131500	9421230	2920	2925	2925	2920	9
473	20240624	131400	9394930	2920	2920	2920	2920	0
474	20240624	131300	9394930	2920	2920	2920	2920	0
475	20240624	131200	9394930	2920	2920	2920	2920	0
476	20240624	131100	9394930	2920	2920	2920	2920	0
477	20240624	131000	9394930	2920	2920	2920	2920	0
478	20240624	130900	9394930	2920	2920	2920	2920	0
479	20240624	130800	9394930	2920	2920	2920	2920	0
480	20240624	130700	9394930	2920	2920	2920	2920	0
481	20240624	130600	9394930	2920	2920	2920	2920	0
482	20240624	130500	9394930	2920	2920	2920	2920	0
483	20240624	130400	9394930	2920	2920	2920	2920	0
484	20240624	130300	9394930	2920	2920	2920	2920	3
485	20240624	130200	9386170	2920	2920	2920	2920	0
486	20240624	130100	9386170	2920	2920	2920	2920	20
487	20240624	130000	9327770	2920	2920	2920	2920	0
488	20240624	125900	9327770	2920	2920	2920	2920	0
489	20240624	125800	9327770	2920	2920	2920	2920	0
490	20240624	125700	9327770	2920	2920	2920	2920	0
491	20240624	125600	9327770	2920	2920	2920	2920	0
492	20240624	125500	9327770	2920	2920	2920	2920	0
493	20240624	125400	9327770	2920	2920	2920	2920	2
494	20240624	125300	9321930	2915	2915	2915	2915	0
495	20240624	125200	9321930	2915	2915	2915	2915	0
496	20240624	125100	9321930	2915	2915	2915	2915	0
497	20240624	125000	9321930	2915	2915	2915	2915	0
498	20240624	124900	9321930	2915	2915	2915	2915	0
499	20240624	124800	9321930	2915	2915	2915	2915	0
500	20240624	124700	9321930	2915	2915	2915	2915	0
501	20240624	124600	9321930	2915	2915	2915	2915	0
502	20240624	124500	9321930	2915	2915	2915	2915	2
503	20240624	124400	9316100	2915	2915	2915	2915	200
504	20240624	124300	8733100	2915	2915	2915	2915	100
505	20240624	124200	8441600	2915	2915	2915	2915	100
506	20240624	124100	8150100	2915	2915	2915	2915	0
507	20240624	124000	8150100	2915	2915	2915	2915	0
508	20240624	123900	8150100	2915	2915	2915	2915	0
509	20240624	123800	8150100	2915	2915	2915	2915	0
510	20240624	123700	8150100	2915	2915	2915	2915	0
511	20240624	123600	8150100	2915	2915	2915	2915	0
512	20240624	123500	8150100	2915	2915	2915	2915	0
513	20240624	123400	8150100	2915	2915	2915	2915	3
514	20240624	123300	8141355	2915	2915	2915	2915	0
515	20240624	123200	8141355	2915	2915	2915	2915	36
516	20240624	123100	8036415	2920	2920	2920	2920	0
517	20240624	123000	8036415	2920	2920	2920	2920	1
518	20240624	122900	8033495	2900	2900	2900	2900	0
519	20240624	122800	8033495	2900	2900	2900	2900	0
520	20240624	122700	8033495	2900	2900	2900	2900	0
521	20240624	122600	8033495	2900	2900	2900	2900	0
522	20240624	122500	8033495	2900	2900	2900	2900	0
523	20240624	122400	8033495	2900	2900	2900	2900	0
524	20240624	122300	8033495	2900	2900	2900	2900	0
525	20240624	122200	8033495	2900	2900	2900	2900	0
526	20240624	122100	8033495	2900	2900	2900	2900	0
527	20240624	122000	8033495	2900	2900	2900	2900	0
528	20240624	121900	8033495	2900	2900	2900	2900	0
529	20240624	121800	8033495	2900	2900	2900	2900	0
530	20240624	121700	8033495	2900	2900	2900	2900	0
531	20240624	121600	8033495	2900	2900	2900	2900	0
532	20240624	121500	8033495	2900	2900	2900	2900	0
533	20240624	121400	8033495	2900	2900	2900	2900	0
534	20240624	121300	8033495	2900	2900	2900	2900	0
535	20240624	121200	8033495	2900	2900	2900	2900	0
536	20240624	121100	8033495	2900	2900	2900	2900	66
537	20240624	121000	7842095	2900	2900	2900	2900	0
538	20240624	120900	7842095	2900	2910	2910	2900	7
539	20240624	120800	7821755	2920	2920	2920	2920	85
540	20240624	120700	7573555	2920	2920	2920	2920	0
541	20240624	120600	7573555	2920	2920	2920	2920	0
542	20240624	120500	7573555	2920	2920	2920	2920	0
543	20240624	120400	7573555	2920	2920	2920	2920	0
544	20240624	120300	7573555	2920	2920	2920	2920	85
545	20240624	120200	7325355	2915	2915	2915	2915	0
546	20240624	120100	7325355	2915	2915	2915	2915	0
547	20240624	120000	7325355	2915	2915	2915	2915	0
548	20240624	115900	7325355	2915	2915	2915	2915	0
549	20240624	115800	7325355	2915	2920	2920	2915	2
550	20240624	115700	7319520	2900	2900	2900	2900	0
551	20240624	115600	7319520	2900	2900	2900	2900	0
552	20240624	115500	7319520	2900	2900	2900	2900	0
553	20240624	115400	7319520	2900	2900	2900	2900	0
554	20240624	115300	7319520	2900	2900	2900	2900	0
555	20240624	115200	7319520	2900	2900	2900	2900	0
556	20240624	115100	7319520	2900	2900	2900	2900	0
557	20240624	115000	7319520	2900	2900	2900	2900	0
558	20240624	114900	7319520	2900	2900	2900	2900	0
559	20240624	114800	7319520	2900	2900	2900	2900	0
560	20240624	114700	7319520	2900	2900	2900	2900	0
561	20240624	114600	7319520	2900	2900	2900	2900	0
562	20240624	114500	7319520	2900	2900	2900	2900	0
563	20240624	114400	7319520	2900	2900	2900	2900	0
564	20240624	114300	7319520	2900	2900	2900	2900	0
565	20240624	114200	7319520	2900	2900	2900	2900	0
566	20240624	114100	7319520	2900	2900	2900	2900	0
567	20240624	114000	7319520	2900	2900	2900	2900	200
568	20240624	113900	6739520	2905	2905	2905	2905	0
569	20240624	113800	6739520	2905	2905	2905	2905	0
570	20240624	113700	6739520	2905	2905	2905	2905	0
571	20240624	113600	6739520	2905	2905	2905	2905	0
572	20240624	113500	6739520	2905	2905	2905	2905	0
573	20240624	113400	6739520	2905	2905	2905	2905	0
574	20240624	113300	6739520	2905	2905	2905	2905	7
575	20240624	113200	6719185	2910	2910	2910	2910	0
576	20240624	113100	6719185	2910	2910	2910	2910	0
577	20240624	113000	6719185	2910	2910	2910	2910	0
578	20240624	112900	6719185	2910	2910	2910	2910	0
579	20240624	112800	6719185	2910	2910	2910	2910	0
580	20240624	112700	6719185	2910	2910	2910	2910	0
581	20240624	112600	6719185	2910	2910	2910	2910	0
582	20240624	112500	6719185	2910	2910	2910	2910	0
583	20240624	112400	6719185	2910	2910	2910	2910	0
584	20240624	112300	6719185	2910	2910	2910	2910	0
585	20240624	112200	6719185	2910	2910	2910	2910	0
586	20240624	112100	6719185	2910	2910	2910	2910	0
587	20240624	112000	6719185	2910	2910	2910	2910	0
588	20240624	111900	6719185	2910	2910	2910	2910	0
589	20240624	111800	6719185	2910	2910	2910	2910	0
590	20240624	111700	6719185	2910	2910	2910	2910	0
591	20240624	111600	6719185	2910	2910	2910	2910	0
592	20240624	111500	6719185	2910	2910	2910	2910	0
593	20240624	111400	6719185	2910	2910	2910	2910	0
594	20240624	111300	6719185	2910	2910	2910	2910	0
595	20240624	111200	6719185	2910	2910	2910	2910	0
596	20240624	111100	6719185	2910	2910	2910	2910	0
597	20240624	111000	6719185	2910	2910	2910	2910	0
598	20240624	110900	6719185	2910	2910	2910	2910	120
599	20240624	110800	6369985	2920	2920	2920	2920	0
600	20240624	110700	6369985	2920	2920	2920	2920	0
601	20240624	110600	6369985	2920	2920	2920	2920	0
602	20240624	110500	6369985	2920	2920	2920	2920	0
603	20240624	110400	6369985	2920	2920	2920	2920	0
604	20240624	110300	6369985	2920	2920	2920	2920	0
605	20240624	110200	6369985	2920	2920	2920	2920	0
606	20240624	110100	6369985	2920	2920	2920	2920	0
607	20240624	110000	6369985	2920	2920	2920	2920	0
608	20240624	105900	6369985	2920	2920	2920	2920	0
609	20240624	105800	6369985	2920	2920	2920	2920	0
610	20240624	105700	6369985	2920	2920	2920	2920	0
611	20240624	105600	6369985	2920	2920	2920	2920	0
612	20240624	105500	6369985	2920	2920	2920	2920	0
613	20240624	105400	6369985	2920	2920	2920	2920	0
614	20240624	105300	6369985	2920	2920	2920	2920	0
615	20240624	105200	6369985	2920	2920	2920	2920	0
616	20240624	105100	6369985	2920	2920	2920	2920	0
617	20240624	105000	6369985	2920	2920	2920	2920	0
618	20240624	104900	6369985	2920	2920	2920	2920	0
619	20240624	104800	6369985	2920	2920	2920	2920	10
620	20240624	104700	6340785	2920	2920	2920	2920	0
621	20240624	104600	6340785	2920	2920	2920	2920	0
622	20240624	104500	6340785	2920	2915	2920	2915	11
623	20240624	104400	6308690	2910	2910	2910	2910	0
624	20240624	104300	6308690	2910	2910	2910	2910	0
625	20240624	104200	6308690	2910	2910	2910	2910	0
626	20240624	104100	6308690	2910	2910	2910	2910	0
627	20240624	104000	6308690	2910	2910	2910	2910	0
628	20240624	103900	6308690	2910	2910	2910	2910	0
629	20240624	103800	6308690	2910	2910	2910	2910	0
630	20240624	103700	6308690	2910	2910	2910	2910	0
631	20240624	103600	6308690	2910	2910	2910	2910	0
632	20240624	103500	6308690	2910	2910	2910	2910	0
633	20240624	103400	6308690	2910	2910	2910	2910	5
634	20240624	103300	6294140	2935	2935	2935	2935	0
635	20240624	103200	6294140	2935	2935	2935	2935	0
636	20240624	103100	6294140	2935	2935	2935	2935	0
637	20240624	103000	6294140	2935	2935	2935	2935	0
638	20240624	102900	6294140	2935	2935	2935	2935	0
639	20240624	102800	6294140	2935	2935	2935	2935	0
640	20240624	102700	6294140	2935	2935	2935	2935	0
641	20240624	102600	6294140	2935	2935	2935	2935	0
642	20240624	102500	6294140	2935	2935	2935	2935	0
643	20240624	102400	6294140	2935	2935	2935	2935	0
644	20240624	102300	6294140	2935	2935	2935	2935	0
645	20240624	102200	6294140	2935	2935	2935	2935	0
646	20240624	102100	6294140	2935	2935	2935	2935	0
647	20240624	102000	6294140	2935	2935	2935	2935	0
648	20240624	101900	6294140	2935	2935	2935	2935	0
649	20240624	101800	6294140	2935	2935	2935	2935	0
650	20240624	101700	6294140	2935	2935	2935	2935	0
651	20240624	101600	6294140	2935	2935	2935	2935	0
652	20240624	101500	6294140	2935	2935	2935	2935	0
653	20240624	101400	6294140	2935	2935	2935	2935	0
654	20240624	101300	6294140	2935	2935	2935	2935	0
655	20240624	101200	6294140	2935	2935	2935	2935	0
656	20240624	101100	6294140	2935	2935	2935	2935	0
657	20240624	101000	6294140	2935	2935	2935	2935	0
658	20240624	100900	6294140	2935	2935	2935	2935	1
659	20240624	100800	6291205	2930	2930	2930	2930	0
660	20240624	100700	6291205	2930	2930	2930	2930	1
661	20240624	100600	6288275	2935	2935	2935	2935	0
662	20240624	100500	6288275	2935	2935	2935	2935	1
663	20240624	100400	6285340	2935	2935	2935	2935	6
664	20240624	100300	6267730	2940	2940	2940	2940	0
665	20240624	100200	6267730	2940	2940	2940	2940	0
666	20240624	100100	6267730	2940	2940	2940	2940	0
667	20240624	100000	6267730	2940	2940	2940	2940	0
668	20240624	095900	6267730	2940	2940	2940	2940	0
669	20240624	095800	6267730	2940	2940	2940	2940	0
670	20240624	095700	6267730	2940	2940	2940	2940	0
671	20240624	095600	6267730	2940	2940	2940	2940	0
672	20240624	095500	6267730	2940	2940	2940	2940	0
673	20240624	095400	6267730	2940	2940	2940	2940	0
674	20240624	095300	6267730	2940	2940	2940	2940	0
675	20240624	095200	6267730	2940	2940	2940	2940	0
676	20240624	095100	6267730	2940	2940	2940	2940	0
677	20240624	095000	6267730	2940	2940	2940	2940	0
678	20240624	094900	6267730	2940	2940	2940	2940	0
679	20240624	094800	6267730	2940	2940	2940	2940	0
680	20240624	094700	6267730	2940	2940	2940	2940	0
681	20240624	094600	6267730	2940	2940	2940	2940	0
682	20240624	094500	6267730	2940	2940	2940	2940	0
683	20240624	094400	6267730	2940	2940	2940	2940	0
684	20240624	094300	6267730	2940	2940	2940	2940	0
685	20240624	094200	6267730	2940	2940	2940	2940	0
686	20240624	094100	6267730	2940	2940	2940	2940	0
687	20240624	094000	6267730	2940	2940	2940	2940	0
688	20240624	093900	6267730	2940	2940	2940	2940	0
689	20240624	093800	6267730	2940	2910	2940	2910	100
690	20240624	093700	5974620	2910	2910	2910	2910	0
691	20240624	093600	5974620	2910	2910	2910	2910	0
692	20240624	093500	5974620	2910	2900	2910	2900	501
693	20240624	093400	4521710	2900	2900	2900	2900	70
694	20240624	093300	4318710	2900	2900	2900	2900	0
695	20240624	093200	4318710	2900	2900	2900	2900	0
696	20240624	093100	4318710	2900	2900	2900	2900	0
697	20240624	093000	4318710	2900	2900	2900	2900	0
698	20240624	092900	4318710	2900	2900	2900	2900	0
699	20240624	092800	4318710	2900	2900	2900	2900	0
700	20240624	092700	4318710	2900	2900	2900	2900	50
701	20240624	092600	4173710	2900	2900	2900	2900	0
702	20240624	092500	4173710	2900	2900	2900	2900	0
703	20240624	092400	4173710	2900	2900	2900	2900	0
704	20240624	092300	4173710	2900	2900	2900	2900	0
705	20240624	092200	4173710	2900	2900	2900	2900	0
706	20240624	092100	4173710	2900	2905	2905	2900	610
707	20240624	092000	2403640	2905	2905	2905	2905	0
708	20240624	091900	2403640	2905	2905	2905	2905	0
709	20240624	091800	2403640	2905	2905	2905	2905	0
710	20240624	091700	2403640	2905	2905	2905	2905	0
711	20240624	091600	2403640	2905	2905	2905	2905	310
712	20240624	091500	1503090	2915	2915	2915	2915	1
713	20240624	091400	1500175	2905	2905	2905	2905	0
714	20240624	091300	1500175	2905	2905	2905	2905	42
715	20240624	091200	1378165	2905	2905	2905	2905	0
716	20240624	091100	1378165	2905	2905	2905	2905	0
717	20240624	091000	1378165	2905	2900	2905	2900	181
718	20240624	090900	853235	2900	2900	2900	2900	0
719	20240624	090800	853235	2900	2900	2900	2900	0
720	20240624	090700	853235	2900	2900	2900	2900	0
721	20240624	090600	853235	2900	2900	2900	2900	190
722	20240624	090500	302235	2905	2905	2905	2905	61
723	20240624	090400	125030	2930	2930	2930	2930	0
724	20240624	090300	125030	2930	2930	2930	2930	0
725	20240624	090200	125030	2930	2930	2930	2930	11
726	20240624	090100	92800	2900	2900	2900	2900	0
727	20240624	090000	92800	2900	2900	2900	2900	32