KissMeData/066900/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194600	54295850	2905	2905	2905	2905	51
3	20240624	194500	54295850	2905	2905	2905	2905	0
4	20240624	194400	54295850	2905	2905	2905	2905	0
5	20240624	194300	54295850	2905	2905	2905	2905	0
6	20240624	194200	54295850	2905	2905	2905	2905	0
7	20240624	194100	54295850	2905	2905	2905	2905	0
8	20240624	194000	54295850	2905	2905	2905	2905	0
9	20240624	193900	54295850	2905	2905	2905	2905	0
10	20240624	193800	54295850	2905	2905	2905	2905	0
11	20240624	193700	54295850	2905	2905	2905	2905	0
12	20240624	193600	54295850	2905	2905	2905	2905	0
13	20240624	193500	54295850	2905	2905	2905	2905	0
14	20240624	193400	54295850	2905	2905	2905	2905	0
15	20240624	193300	54295850	2905	2905	2905	2905	0
16	20240624	193200	54295850	2905	2905	2905	2905	0
17	20240624	193100	54295850	2905	2905	2905	2905	0
18	20240624	193000	54295850	2905	2905	2905	2905	0
19	20240624	192900	54295850	2905	2905	2905	2905	0
20	20240624	192800	54295850	2905	2905	2905	2905	0
21	20240624	192700	54295850	2905	2905	2905	2905	0
22	20240624	192600	54295850	2905	2905	2905	2905	0
23	20240624	192500	54295850	2905	2905	2905	2905	0
24	20240624	192400	54295850	2905	2905	2905	2905	0
25	20240624	192300	54295850	2905	2905	2905	2905	0
26	20240624	192200	54295850	2905	2905	2905	2905	0
27	20240624	192100	54295850	2905	2905	2905	2905	0
28	20240624	192000	54295850	2905	2905	2905	2905	0
29	20240624	191900	54295850	2905	2905	2905	2905	0
30	20240624	191800	54295850	2905	2905	2905	2905	0
31	20240624	191700	54295850	2905	2905	2905	2905	0
32	20240624	191600	54295850	2905	2905	2905	2905	51
33	20240624	191500	54295850	2905	2905	2905	2905	0
34	20240624	191400	54295850	2905	2905	2905	2905	0
35	20240624	191300	54295850	2905	2905	2905	2905	0
36	20240624	191200	54295850	2905	2905	2905	2905	0
37	20240624	191100	54295850	2905	2905	2905	2905	0
38	20240624	191000	54295850	2905	2905	2905	2905	0
39	20240624	190900	54295850	2905	2905	2905	2905	0
40	20240624	190800	54295850	2905	2905	2905	2905	0
41	20240624	190700	54295850	2905	2905	2905	2905	0
42	20240624	190600	54295850	2905	2905	2905	2905	0
43	20240624	190500	54295850	2905	2905	2905	2905	0
44	20240624	190400	54295850	2905	2905	2905	2905	0
45	20240624	190300	54295850	2905	2905	2905	2905	0
46	20240624	190200	54295850	2905	2905	2905	2905	0
47	20240624	190100	54295850	2905	2905	2905	2905	0
48	20240624	190000	54295850	2905	2905	2905	2905	0
49	20240624	185900	54295850	2905	2905	2905	2905	0
50	20240624	185800	54295850	2905	2905	2905	2905	0
51	20240624	185700	54295850	2905	2905	2905	2905	0
52	20240624	185600	54295850	2905	2905	2905	2905	0
53	20240624	185500	54295850	2905	2905	2905	2905	0
54	20240624	185400	54295850	2905	2905	2905	2905	0
55	20240624	185300	54295850	2905	2905	2905	2905	0
56	20240624	185200	54295850	2905	2905	2905	2905	0
57	20240624	185100	54295850	2905	2905	2905	2905	0
58	20240624	185000	54295850	2905	2905	2905	2905	0
59	20240624	184900	54295850	2905	2905	2905	2905	0
60	20240624	184800	54295850	2905	2905	2905	2905	0
61	20240624	184700	54295850	2905	2905	2905	2905	0
62	20240624	184600	54295850	2905	2905	2905	2905	51
63	20240624	184500	54295850	2905	2905	2905	2905	0
64	20240624	184400	54295850	2905	2905	2905	2905	0
65	20240624	184300	54295850	2905	2905	2905	2905	0
66	20240624	184200	54295850	2905	2905	2905	2905	0
67	20240624	184100	54295850	2905	2905	2905	2905	0
68	20240624	184000	54295850	2905	2905	2905	2905	0
69	20240624	183900	54295850	2905	2905	2905	2905	0
70	20240624	183800	54295850	2905	2905	2905	2905	0
71	20240624	183700	54295850	2905	2905	2905	2905	0
72	20240624	183600	54295850	2905	2905	2905	2905	0
73	20240624	183500	54295850	2905	2905	2905	2905	0
74	20240624	183400	54295850	2905	2905	2905	2905	0
75	20240624	183300	54295850	2905	2905	2905	2905	0
76	20240624	183200	54295850	2905	2905	2905	2905	0
77	20240624	183100	54295850	2905	2905	2905	2905	0
78	20240624	183000	54295850	2905	2905	2905	2905	0
79	20240624	182900	54295850	2905	2905	2905	2905	0
80	20240624	182800	54295850	2905	2905	2905	2905	0
81	20240624	182700	54295850	2905	2905	2905	2905	0
82	20240624	182600	54295850	2905	2905	2905	2905	0
83	20240624	182500	54295850	2905	2905	2905	2905	0
84	20240624	182400	54295850	2905	2905	2905	2905	0
85	20240624	182300	54295850	2905	2905	2905	2905	0
86	20240624	182200	54295850	2905	2905	2905	2905	0
87	20240624	182100	54295850	2905	2905	2905	2905	0
88	20240624	182000	54295850	2905	2905	2905	2905	0
89	20240624	181900	54295850	2905	2905	2905	2905	0
90	20240624	181800	54295850	2905	2905	2905	2905	0
91	20240624	181700	54295850	2905	2905	2905	2905	0
92	20240624	181600	54295850	2905	2905	2905	2905	51
93	20240624	181500	54295850	2905	2905	2905	2905	0
94	20240624	181400	54295850	2905	2905	2905	2905	0
95	20240624	181300	54295850	2905	2905	2905	2905	0
96	20240624	181200	54295850	2905	2905	2905	2905	0
97	20240624	181100	54295850	2905	2905	2905	2905	0
98	20240624	181000	54295850	2905	2905	2905	2905	0
99	20240624	180900	54295850	2905	2905	2905	2905	0
100	20240624	180800	54295850	2905	2905	2905	2905	0
101	20240624	180700	54295850	2905	2905	2905	2905	0
102	20240624	180600	54295850	2905	2905	2905	2905	0
103	20240624	180500	54295850	2905	2905	2905	2905	0
104	20240624	180400	54295850	2905	2905	2905	2905	0
105	20240624	180300	54295850	2905	2905	2905	2905	0
106	20240624	180200	54295850	2905	2905	2905	2905	0
107	20240624	180100	54295850	2905	2905	2905	2905	0
108	20240624	180000	54295850	2905	2905	2905	2905	0
109	20240624	175900	54295850	2905	2905	2905	2905	0
110	20240624	175800	54295850	2905	2905	2905	2905	0
111	20240624	175700	54295850	2905	2905	2905	2905	0
112	20240624	175600	54295850	2905	2905	2905	2905	0
113	20240624	175500	54295850	2905	2905	2905	2905	0
114	20240624	175400	54295850	2905	2905	2905	2905	0
115	20240624	175300	54295850	2905	2905	2905	2905	0
116	20240624	175200	54295850	2905	2905	2905	2905	0
117	20240624	175100	54295850	2905	2905	2905	2905	0
118	20240624	175000	54295850	2905	2905	2905	2905	0
119	20240624	174900	54295850	2905	2905	2905	2905	0
120	20240624	174800	54295850	2905	2905	2905	2905	0
121	20240624	174700	54295850	2905	2905	2905	2905	0
122	20240624	174600	54295850	2905	2905	2905	2905	51
123	20240624	174500	54295850	2905	2905	2905	2905	0
124	20240624	174400	54295850	2905	2905	2905	2905	0
125	20240624	174300	54295850	2905	2905	2905	2905	0
126	20240624	174200	54295850	2905	2905	2905	2905	0
127	20240624	174100	54295850	2905	2905	2905	2905	0
128	20240624	174000	54295850	2905	2905	2905	2905	0
129	20240624	173900	54295850	2905	2905	2905	2905	0
130	20240624	173800	54295850	2905	2905	2905	2905	0
131	20240624	173700	54295850	2905	2905	2905	2905	0
132	20240624	173600	54295850	2905	2905	2905	2905	0
133	20240624	173500	54295850	2905	2905	2905	2905	0
134	20240624	173400	54295850	2905	2905	2905	2905	0
135	20240624	173300	54295850	2905	2905	2905	2905	0
136	20240624	173200	54295850	2905	2905	2905	2905	0
137	20240624	173100	54295850	2905	2905	2905	2905	0
138	20240624	173000	54295850	2905	2905	2905	2905	0
139	20240624	172900	54295850	2905	2905	2905	2905	0
140	20240624	172800	54295850	2905	2905	2905	2905	0
141	20240624	172700	54295850	2905	2905	2905	2905	0
142	20240624	172600	54295850	2905	2905	2905	2905	0
143	20240624	172500	54295850	2905	2905	2905	2905	0
144	20240624	172400	54295850	2905	2905	2905	2905	0
145	20240624	172300	54295850	2905	2905	2905	2905	0
146	20240624	172200	54295850	2905	2905	2905	2905	0
147	20240624	172100	54295850	2905	2905	2905	2905	0
148	20240624	172000	54295850	2905	2905	2905	2905	0
149	20240624	171900	54295850	2905	2905	2905	2905	0
150	20240624	171800	54295850	2905	2905	2905	2905	0
151	20240624	171700	54295850	2905	2905	2905	2905	0
152	20240624	171600	54295850	2905	2905	2905	2905	51
153	20240624	171500	54295850	2905	2905	2905	2905	0
154	20240624	171400	54295850	2905	2905	2905	2905	0
155	20240624	171300	54295850	2905	2905	2905	2905	0
156	20240624	171200	54295850	2905	2905	2905	2905	0
157	20240624	171100	54295850	2905	2905	2905	2905	0
158	20240624	171000	54295850	2905	2905	2905	2905	0
159	20240624	170900	54295850	2905	2905	2905	2905	0
160	20240624	170800	54295850	2905	2905	2905	2905	0
161	20240624	170700	54295850	2905	2905	2905	2905	0
162	20240624	170600	54295850	2905	2905	2905	2905	0
163	20240624	170500	54295850	2905	2905	2905	2905	0
164	20240624	170400	54295850	2905	2905	2905	2905	0
165	20240624	170300	54295850	2905	2905	2905	2905	0
166	20240624	170200	54295850	2905	2905	2905	2905	0
167	20240624	170100	54295850	2905	2905	2905	2905	0
168	20240624	170000	54295850	2905	2905	2905	2905	0
169	20240624	165900	54295850	2905	2905	2905	2905	0
170	20240624	165800	54295850	2905	2905	2905	2905	0
171	20240624	165700	54295850	2905	2905	2905	2905	0
172	20240624	165600	54295850	2905	2905	2905	2905	0
173	20240624	165500	54295850	2905	2905	2905	2905	0
174	20240624	165400	54295850	2905	2905	2905	2905	0
175	20240624	165300	54295850	2905	2905	2905	2905	0
176	20240624	165200	54295850	2905	2905	2905	2905	0
177	20240624	165100	54295850	2905	2905	2905	2905	0
178	20240624	165000	54295850	2905	2905	2905	2905	0
179	20240624	164900	54295850	2905	2905	2905	2905	0
180	20240624	164800	54295850	2905	2905	2905	2905	0
181	20240624	164700	54295850	2905	2905	2905	2905	0
182	20240624	164600	54295850	2905	2905	2905	2905	51
183	20240624	164500	54295850	2905	2905	2905	2905	0
184	20240624	164400	54295850	2905	2905	2905	2905	0
185	20240624	164300	54295850	2905	2905	2905	2905	0
186	20240624	164200	54295850	2905	2905	2905	2905	0
187	20240624	164100	54295850	2905	2905	2905	2905	0
188	20240624	164000	54295850	2905	2905	2905	2905	0
189	20240624	163900	54295850	2905	2905	2905	2905	0
190	20240624	163800	54295850	2905	2905	2905	2905	0
191	20240624	163700	54295850	2905	2905	2905	2905	0
192	20240624	163600	54295850	2905	2905	2905	2905	0
193	20240624	163500	54295850	2905	2905	2905	2905	0
194	20240624	163400	54295850	2905	2905	2905	2905	0
195	20240624	163300	54295850	2905	2905	2905	2905	0
196	20240624	163200	54295850	2905	2905	2905	2905	0
197	20240624	163100	54295850	2905	2905	2905	2905	0
198	20240624	163000	54295850	2905	2905	2905	2905	0
199	20240624	162900	54295850	2905	2905	2905	2905	0
200	20240624	162800	54295850	2905	2905	2905	2905	0
201	20240624	162700	54295850	2905	2905	2905	2905	0
202	20240624	162600	54295850	2905	2905	2905	2905	0
203	20240624	162500	54295850	2905	2905	2905	2905	0
204	20240624	162400	54295850	2905	2905	2905	2905	0
205	20240624	162300	54295850	2905	2905	2905	2905	0
206	20240624	162200	54295850	2905	2905	2905	2905	0
207	20240624	162100	54295850	2905	2905	2905	2905	0
208	20240624	162000	54295850	2905	2905	2905	2905	0
209	20240624	161900	54295850	2905	2905	2905	2905	0
210	20240624	161800	54295850	2905	2905	2905	2905	0
211	20240624	161700	54295850	2905	2905	2905	2905	0
212	20240624	161600	54295850	2905	2905	2905	2905	51
213	20240624	161500	54295850	2905	2905	2905	2905	0
214	20240624	161400	54295850	2905	2905	2905	2905	0
215	20240624	161300	54295850	2905	2905	2905	2905	0
216	20240624	161200	54295850	2905	2905	2905	2905	0
217	20240624	161100	54295850	2905	2905	2905	2905	0
218	20240624	161000	54295850	2905	2905	2905	2905	0
219	20240624	160900	54295850	2905	2905	2905	2905	0
220	20240624	160800	54295850	2905	2905	2905	2905	0
221	20240624	160700	54295850	2905	2905	2905	2905	0
222	20240624	160600	54295850	2905	2905	2905	2905	0
223	20240624	160500	54295850	2905	2905	2905	2905	0
224	20240624	160400	54295850	2905	2905	2905	2905	0
225	20240624	160300	54295850	2905	2905	2905	2905	0
226	20240624	160200	54295850	2905	2905	2905	2905	0
227	20240624	160100	54295850	2905	2905	2905	2905	0
228	20240624	160000	54295850	2905	2905	2905	2905	0
229	20240624	155900	54295850	2905	2905	2905	2905	0
230	20240624	155800	54295850	2905	2905	2905	2905	0
231	20240624	155700	54295850	2905	2905	2905	2905	0
232	20240624	155600	54295850	2905	2905	2905	2905	0
233	20240624	155500	54295850	2905	2905	2905	2905	0
234	20240624	155400	54295850	2905	2905	2905	2905	0
235	20240624	155300	54295850	2905	2905	2905	2905	0
236	20240624	155200	54295850	2905	2905	2905	2905	0
237	20240624	155100	54295850	2905	2905	2905	2905	0
238	20240624	155000	54295850	2905	2905	2905	2905	0
239	20240624	154900	54295850	2905	2905	2905	2905	0
240	20240624	154800	54295850	2905	2905	2905	2905	0
241	20240624	154700	54295850	2905	2905	2905	2905	0
242	20240624	154600	54295850	2905	2905	2905	2905	51
243	20240624	154500	54295850	2905	2905	2905	2905	0
244	20240624	154400	54295850	2905	2905	2905	2905	0
245	20240624	154300	54295850	2905	2905	2905	2905	0
246	20240624	154200	54295850	2905	2905	2905	2905	0
247	20240624	154100	54295850	2905	2905	2905	2905	0
248	20240624	154000	54295850	2905	2905	2905	2905	0
249	20240624	153900	54295850	2905	2905	2905	2905	0
250	20240624	153800	54295850	2905	2905	2905	2905	0
251	20240624	153700	54295850	2905	2905	2905	2905	0
252	20240624	153600	54295850	2905	2905	2905	2905	0
253	20240624	153500	54295850	2905	2905	2905	2905	0
254	20240624	153400	54295850	2905	2905	2905	2905	0
255	20240624	153300	54295850	2905	2905	2905	2905	0
256	20240624	153200	54295850	2905	2905	2905	2905	0
257	20240624	153100	54295850	2905	2905	2905	2905	0
258	20240624	153000	54295850	2905	2905	2905	2905	51
259	20240624	152900	54147695	2905	2905	2905	2905	0
260	20240624	152800	54147695	2905	2905	2905	2905	0
261	20240624	152700	54147695	2905	2905	2905	2905	0
262	20240624	152600	54147695	2905	2905	2905	2905	0
263	20240624	152500	54147695	2905	2905	2905	2905	0
264	20240624	152400	54147695	2905	2905	2905	2905	0
265	20240624	152300	54147695	2905	2905	2905	2905	0
266	20240624	152200	54147695	2905	2905	2905	2905	0
267	20240624	152100	54147695	2905	2905	2905	2905	0
268	20240624	152000	54147695	2905	2905	2905	2905	0
269	20240624	151900	54147695	2905	2905	2905	2905	0
270	20240624	151800	54147695	2905	2905	2905	2905	11
271	20240624	151700	54115740	2910	2910	2910	2910	1
272	20240624	151600	54112830	2915	2915	2915	2915	0
273	20240624	151500	54112830	2915	2915	2915	2915	0
274	20240624	151400	54112830	2915	2915	2915	2915	0
275	20240624	151300	54112830	2915	2915	2915	2915	0
276	20240624	151200	54112830	2915	2915	2915	2915	0
277	20240624	151100	54112830	2915	2915	2915	2915	0
278	20240624	151000	54112830	2915	2915	2915	2915	0
279	20240624	150900	54112830	2915	2915	2915	2915	1
280	20240624	150800	54109915	2890	2890	2890	2890	0
281	20240624	150700	54109915	2890	2910	2910	2890	393
282	20240624	150600	52973865	2910	2920	2920	2910	10
283	20240624	150500	52944725	2925	2920	2925	2920	18
284	20240624	150400	52892155	2905	2905	2905	2905	5
285	20240624	150300	52877630	2880	2880	2880	2880	0
286	20240624	150200	52877630	2880	2880	2880	2880	0
287	20240624	150100	52877630	2880	2880	2880	2880	0
288	20240624	150000	52877630	2880	2880	2880	2880	0
289	20240624	145900	52877630	2880	2880	2880	2880	0
290	20240624	145800	52877630	2880	2880	2880	2880	0
291	20240624	145700	52877630	2880	2880	2880	2880	0
292	20240624	145600	52877630	2880	2900	2900	2880	2631
293	20240624	145500	45270155	2920	2920	2920	2920	0
294	20240624	145400	45270155	2920	2920	2920	2920	0
295	20240624	145300	45270155	2920	2920	2920	2920	0
296	20240624	145200	45270155	2920	2920	2920	2920	0
297	20240624	145100	45270155	2920	2920	2920	2920	0
298	20240624	145000	45270155	2920	2920	2920	2920	0
299	20240624	144900	45270155	2920	2920	2920	2920	37
300	20240624	144800	45162115	2920	2920	2920	2920	0
301	20240624	144700	45162115	2920	2920	2920	2920	0
302	20240624	144600	45162115	2920	2920	2920	2920	0
303	20240624	144500	45162115	2920	2920	2920	2920	0
304	20240624	144400	45162115	2920	2920	2920	2920	0
305	20240624	144300	45162115	2920	2920	2920	2920	0
306	20240624	144200	45162115	2920	2920	2920	2920	0
307	20240624	144100	45162115	2920	2920	2920	2920	0
308	20240624	144000	45162115	2920	2920	2920	2920	1
309	20240624	143900	45159195	2925	2925	2925	2925	0
310	20240624	143800	45159195	2925	2925	2925	2925	0
311	20240624	143700	45159195	2925	2925	2925	2925	0
312	20240624	143600	45159195	2925	2925	2925	2925	0
313	20240624	143500	45159195	2925	2925	2925	2925	0
314	20240624	143400	45159195	2925	2925	2925	2925	0
315	20240624	143300	45159195	2925	2925	2925	2925	0
316	20240624	143200	45159195	2925	2925	2925	2925	0
317	20240624	143100	45159195	2925	2925	2925	2925	0
318	20240624	143000	45159195	2925	2925	2925	2925	0
319	20240624	142900	45159195	2925	2925	2925	2925	0
320	20240624	142800	45159195	2925	2925	2925	2925	0
321	20240624	142700	45159195	2925	2925	2925	2925	0
322	20240624	142600	45159195	2925	2925	2925	2925	0
323	20240624	142500	45159195	2925	2925	2925	2925	0
324	20240624	142400	45159195	2925	2925	2925	2925	0
325	20240624	142300	45159195	2925	2925	2925	2925	0
326	20240624	142200	45159195	2925	2925	2925	2925	0
327	20240624	142100	45159195	2925	2925	2925	2925	0
328	20240624	142000	45159195	2925	2925	2925	2925	0
329	20240624	141900	45159195	2925	2925	2925	2925	0
330	20240624	141800	45159195	2925	2925	2925	2925	0
331	20240624	141700	45159195	2925	2925	2925	2925	0
332	20240624	141600	45159195	2925	2925	2925	2925	0
333	20240624	141500	45159195	2925	2925	2925	2925	0
334	20240624	141400	45159195	2925	2925	2925	2925	0
335	20240624	141300	45159195	2925	2925	2925	2925	0
336	20240624	141200	45159195	2925	2925	2925	2925	0
337	20240624	141100	45159195	2925	2925	2925	2925	0
338	20240624	141000	45159195	2925	2925	2925	2925	0
339	20240624	140900	45159195	2925	2925	2925	2925	0
340	20240624	140800	45159195	2925	2925	2925	2925	0
341	20240624	140700	45159195	2925	2925	2925	2925	0
342	20240624	140600	45159195	2925	2925	2925	2925	0
343	20240624	140500	45159195	2925	2925	2925	2925	0
344	20240624	140400	45159195	2925	2925	2925	2925	0
345	20240624	140300	45159195	2925	2925	2925	2925	0
346	20240624	140200	45159195	2925	2925	2925	2925	0
347	20240624	140100	45159195	2925	2925	2925	2925	0
348	20240624	140000	45159195	2925	2925	2925	2925	0
349	20240624	135900	45159195	2925	2925	2925	2925	0
350	20240624	135800	45159195	2925	2925	2925	2925	0
351	20240624	135700	45159195	2925	2925	2925	2925	1
352	20240624	135600	45156270	2900	2900	2900	2900	0
353	20240624	135500	45156270	2900	2900	2900	2900	0
354	20240624	135400	45156270	2900	2900	2900	2900	0
355	20240624	135300	45156270	2900	2900	2900	2900	0
356	20240624	135200	45156270	2900	2900	2900	2900	0
357	20240624	135100	45156270	2900	2900	2900	2900	0
358	20240624	135000	45156270	2900	2900	2900	2900	0
359	20240624	134900	45156270	2900	2900	2900	2900	0
360	20240624	134800	45156270	2900	2900	2900	2900	0
361	20240624	134700	45156270	2900	2900	2900	2900	0
362	20240624	134600	45156270	2900	2900	2900	2900	0
363	20240624	134500	45156270	2900	2900	2900	2900	0
364	20240624	134400	45156270	2900	2900	2900	2900	0
365	20240624	134300	45156270	2900	2900	2900	2900	0
366	20240624	134200	45156270	2900	2900	2900	2900	0
367	20240624	134100	45156270	2900	2900	2900	2900	0
368	20240624	134000	45156270	2900	2900	2900	2900	0
369	20240624	133900	45156270	2900	2900	2900	2900	0
370	20240624	133800	45156270	2900	2900	2900	2900	1660
371	20240624	133700	40342270	2925	2920	2925	2920	1254
372	20240624	133600	36676530	2920	2915	2920	2915	320
373	20240624	133500	35742365	2915	2915	2915	2915	0
374	20240624	133400	35742365	2915	2910	2915	2910	50
375	20240624	133300	35596765	2900	2900	2900	2900	0
376	20240624	133200	35596765	2900	2900	2900	2900	0
377	20240624	133100	35596765	2900	2910	2910	2900	100
378	20240624	133000	35306735	2915	2915	2915	2915	0
379	20240624	132900	35306735	2915	2915	2915	2915	0
380	20240624	132800	35306735	2915	2915	2915	2915	0
381	20240624	132700	35306735	2915	2915	2915	2915	0
382	20240624	132600	35306735	2915	2915	2915	2915	0
383	20240624	132500	35306735	2915	2915	2915	2915	0
384	20240624	132400	35306735	2915	2915	2915	2915	0
385	20240624	132300	35306735	2915	2915	2915	2915	0
386	20240624	132200	35306735	2915	2915	2915	2915	0
387	20240624	132100	35306735	2915	2915	2915	2915	0
388	20240624	132000	35306735	2915	2915	2915	2915	0
389	20240624	131900	35306735	2915	2915	2915	2915	0
390	20240624	131800	35306735	2915	2915	2915	2915	0
391	20240624	131700	35306735	2915	2915	2915	2915	0
392	20240624	131600	35306735	2915	2915	2915	2915	0
393	20240624	131500	35306735	2915	2915	2915	2915	0
394	20240624	131400	35306735	2915	2915	2915	2915	0
395	20240624	131300	35306735	2915	2915	2915	2915	905
396	20240624	131200	32668660	2915	2915	2915	2915	0
397	20240624	131100	32668660	2915	2915	2915	2915	0
398	20240624	131000	32668660	2915	2915	2915	2915	0
399	20240624	130900	32668660	2915	2915	2915	2915	0
400	20240624	130800	32668660	2915	2915	2915	2915	108
401	20240624	130700	32353840	2915	2915	2915	2915	0
402	20240624	130600	32353840	2915	2915	2915	2915	0
403	20240624	130500	32353840	2915	2915	2915	2915	0
404	20240624	130400	32353840	2915	2915	2915	2915	0
405	20240624	130300	32353840	2915	2915	2915	2915	0
406	20240624	130200	32353840	2915	2915	2915	2915	0
407	20240624	130100	32353840	2915	2915	2915	2915	0
408	20240624	130000	32353840	2915	2915	2915	2915	0
409	20240624	125900	32353840	2915	2915	2915	2915	0
410	20240624	125800	32353840	2915	2915	2915	2915	0
411	20240624	125700	32353840	2915	2905	2915	2905	2325
412	20240624	125600	25586950	2900	2900	2900	2900	0
413	20240624	125500	25586950	2900	2900	2900	2900	0
414	20240624	125400	25586950	2900	2900	2900	2900	0
415	20240624	125300	25586950	2900	2900	2900	2900	0
416	20240624	125200	25586950	2900	2900	2900	2900	0
417	20240624	125100	25586950	2900	2900	2900	2900	0
418	20240624	125000	25586950	2900	2900	2900	2900	0
419	20240624	124900	25586950	2900	2900	2900	2900	0
420	20240624	124800	25586950	2900	2900	2900	2900	0
421	20240624	124700	25586950	2900	2900	2900	2900	0
422	20240624	124600	25586950	2900	2900	2900	2900	0
423	20240624	124500	25586950	2900	2900	2900	2900	0
424	20240624	124400	25586950	2900	2900	2900	2900	0
425	20240624	124300	25586950	2900	2900	2900	2900	0
426	20240624	124200	25586950	2900	2900	2900	2900	0
427	20240624	124100	25586950	2900	2900	2900	2900	0
428	20240624	124000	25586950	2900	2900	2900	2900	0
429	20240624	123900	25586950	2900	2900	2900	2900	0
430	20240624	123800	25586950	2900	2900	2900	2900	0
431	20240624	123700	25586950	2900	2900	2900	2900	0
432	20240624	123600	25586950	2900	2900	2900	2900	0
433	20240624	123500	25586950	2900	2900	2900	2900	0
434	20240624	123400	25586950	2900	2900	2900	2900	0
435	20240624	123300	25586950	2900	2900	2900	2900	0
436	20240624	123200	25586950	2900	2900	2900	2900	0
437	20240624	123100	25586950	2900	2900	2900	2900	0
438	20240624	123000	25586950	2900	2900	2900	2900	0
439	20240624	122900	25586950	2900	2900	2900	2900	0
440	20240624	122800	25586950	2900	2900	2900	2900	0
441	20240624	122700	25586950	2900	2900	2900	2900	0
442	20240624	122600	25586950	2900	2900	2900	2900	0
443	20240624	122500	25586950	2900	2900	2900	2900	0
444	20240624	122400	25586950	2900	2900	2900	2900	0
445	20240624	122300	25586950	2900	2900	2900	2900	0
446	20240624	122200	25586950	2900	2900	2900	2900	0
447	20240624	122100	25586950	2900	2900	2900	2900	0
448	20240624	122000	25586950	2900	2900	2900	2900	0
449	20240624	121900	25586950	2900	2900	2900	2900	0
450	20240624	121800	25586950	2900	2900	2900	2900	0
451	20240624	121700	25586950	2900	2900	2900	2900	0
452	20240624	121600	25586950	2900	2900	2900	2900	0
453	20240624	121500	25586950	2900	2900	2900	2900	0
454	20240624	121400	25586950	2900	2900	2900	2900	0
455	20240624	121300	25586950	2900	2900	2900	2900	0
456	20240624	121200	25586950	2900	2900	2900	2900	0
457	20240624	121100	25586950	2900	2900	2900	2900	0
458	20240624	121000	25586950	2900	2900	2900	2900	0
459	20240624	120900	25586950	2900	2900	2900	2900	0
460	20240624	120800	25586950	2900	2900	2900	2900	0
461	20240624	120700	25586950	2900	2900	2900	2900	0
462	20240624	120600	25586950	2900	2900	2900	2900	0
463	20240624	120500	25586950	2900	2900	2900	2900	0
464	20240624	120400	25586950	2900	2900	2900	2900	0
465	20240624	120300	25586950	2900	2900	2900	2900	0
466	20240624	120200	25586950	2900	2900	2900	2900	0
467	20240624	120100	25586950	2900	2900	2900	2900	0
468	20240624	120000	25586950	2900	2900	2900	2900	0
469	20240624	115900	25586950	2900	2900	2900	2900	0
470	20240624	115800	25586950	2900	2900	2900	2900	0
471	20240624	115700	25586950	2900	2900	2900	2900	0
472	20240624	115600	25586950	2900	2900	2900	2900	0
473	20240624	115500	25586950	2900	2900	2900	2900	0
474	20240624	115400	25586950	2900	2900	2900	2900	0
475	20240624	115300	25586950	2900	2900	2900	2900	0
476	20240624	115200	25586950	2900	2900	2900	2900	0
477	20240624	115100	25586950	2900	2900	2900	2900	0
478	20240624	115000	25586950	2900	2900	2900	2900	0
479	20240624	114900	25586950	2900	2900	2900	2900	2
480	20240624	114800	25581150	2905	2905	2905	2905	4
481	20240624	114700	25569530	2910	2910	2910	2910	0
482	20240624	114600	25569530	2910	2910	2910	2910	0
483	20240624	114500	25569530	2910	2910	2910	2910	0
484	20240624	114400	25569530	2910	2910	2910	2910	0
485	20240624	114300	25569530	2910	2910	2910	2910	0
486	20240624	114200	25569530	2910	2910	2910	2910	0
487	20240624	114100	25569530	2910	2910	2910	2910	0
488	20240624	114000	25569530	2910	2910	2910	2910	0
489	20240624	113900	25569530	2910	2910	2910	2910	0
490	20240624	113800	25569530	2910	2910	2910	2910	0
491	20240624	113700	25569530	2910	2910	2910	2910	0
492	20240624	113600	25569530	2910	2910	2910	2910	0
493	20240624	113500	25569530	2910	2910	2910	2910	0
494	20240624	113400	25569530	2910	2910	2910	2910	0
495	20240624	113300	25569530	2910	2910	2910	2910	0
496	20240624	113200	25569530	2910	2910	2910	2910	0
497	20240624	113100	25569530	2910	2910	2910	2910	0
498	20240624	113000	25569530	2910	2910	2910	2910	0
499	20240624	112900	25569530	2910	2910	2910	2910	0
500	20240624	112800	25569530	2910	2910	2910	2910	0
501	20240624	112700	25569530	2910	2910	2910	2910	0
502	20240624	112600	25569530	2910	2910	2910	2910	0
503	20240624	112500	25569530	2910	2910	2910	2910	0
504	20240624	112400	25569530	2910	2910	2910	2910	0
505	20240624	112300	25569530	2910	2910	2910	2910	0
506	20240624	112200	25569530	2910	2910	2910	2910	0
507	20240624	112100	25569530	2910	2910	2910	2910	0
508	20240624	112000	25569530	2910	2910	2910	2910	0
509	20240624	111900	25569530	2910	2910	2910	2910	0
510	20240624	111800	25569530	2910	2910	2910	2910	0
511	20240624	111700	25569530	2910	2910	2910	2910	0
512	20240624	111600	25569530	2910	2910	2910	2910	0
513	20240624	111500	25569530	2910	2910	2910	2910	0
514	20240624	111400	25569530	2910	2910	2910	2910	0
515	20240624	111300	25569530	2910	2910	2910	2910	0
516	20240624	111200	25569530	2910	2910	2910	2910	0
517	20240624	111100	25569530	2910	2910	2910	2910	0
518	20240624	111000	25569530	2910	2910	2910	2910	0
519	20240624	110900	25569530	2910	2910	2910	2910	0
520	20240624	110800	25569530	2910	2910	2910	2910	0
521	20240624	110700	25569530	2910	2910	2910	2910	0
522	20240624	110600	25569530	2910	2910	2910	2910	0
523	20240624	110500	25569530	2910	2910	2910	2910	0
524	20240624	110400	25569530	2910	2910	2910	2910	0
525	20240624	110300	25569530	2910	2910	2910	2910	0
526	20240624	110200	25569530	2910	2910	2910	2910	0
527	20240624	110100	25569530	2910	2910	2910	2910	0
528	20240624	110000	25569530	2910	2910	2910	2910	0
529	20240624	105900	25569530	2910	2910	2910	2910	0
530	20240624	105800	25569530	2910	2910	2910	2910	0
531	20240624	105700	25569530	2910	2910	2910	2910	0
532	20240624	105600	25569530	2910	2910	2910	2910	1
533	20240624	105500	25566620	2900	2900	2900	2900	0
534	20240624	105400	25566620	2900	2900	2900	2900	0
535	20240624	105300	25566620	2900	2900	2900	2900	0
536	20240624	105200	25566620	2900	2900	2900	2900	0
537	20240624	105100	25566620	2900	2900	2900	2900	0
538	20240624	105000	25566620	2900	2900	2900	2900	0
539	20240624	104900	25566620	2900	2900	2900	2900	0
540	20240624	104800	25566620	2900	2900	2900	2900	0
541	20240624	104700	25566620	2900	2900	2900	2900	0
542	20240624	104600	25566620	2900	2900	2900	2900	0
543	20240624	104500	25566620	2900	2900	2900	2900	0
544	20240624	104400	25566620	2900	2900	2900	2900	0
545	20240624	104300	25566620	2900	2900	2900	2900	0
546	20240624	104200	25566620	2900	2900	2900	2900	0
547	20240624	104100	25566620	2900	2900	2900	2900	0
548	20240624	104000	25566620	2900	2900	2900	2900	0
549	20240624	103900	25566620	2900	2900	2900	2900	102
550	20240624	103800	25270820	2900	2900	2900	2900	0
551	20240624	103700	25270820	2900	2900	2900	2900	0
552	20240624	103600	25270820	2900	2900	2900	2900	0
553	20240624	103500	25270820	2900	2900	2900	2900	0
554	20240624	103400	25270820	2900	2900	2900	2900	0
555	20240624	103300	25270820	2900	2900	2900	2900	0
556	20240624	103200	25270820	2900	2900	2900	2900	0
557	20240624	103100	25270820	2900	2900	2900	2900	0
558	20240624	103000	25270820	2900	2900	2900	2900	0
559	20240624	102900	25270820	2900	2900	2900	2900	0
560	20240624	102800	25270820	2900	2900	2900	2900	50
561	20240624	102700	25125820	2900	2900	2900	2900	0
562	20240624	102600	25125820	2900	2900	2900	2900	0
563	20240624	102500	25125820	2900	2900	2900	2900	0
564	20240624	102400	25125820	2900	2900	2900	2900	0
565	20240624	102300	25125820	2900	2900	2900	2900	0
566	20240624	102200	25125820	2900	2900	2900	2900	0
567	20240624	102100	25125820	2900	2900	2900	2900	0
568	20240624	102000	25125820	2900	2900	2900	2900	0
569	20240624	101900	25125820	2900	2900	2900	2900	0
570	20240624	101800	25125820	2900	2900	2900	2900	0
571	20240624	101700	25125820	2900	2900	2900	2900	0
572	20240624	101600	25125820	2900	2900	2900	2900	0
573	20240624	101500	25125820	2900	2900	2900	2900	51
574	20240624	101400	24977920	2900	2900	2900	2900	0
575	20240624	101300	24977920	2900	2900	2900	2900	141
576	20240624	101200	24569020	2900	2900	2900	2900	0
577	20240624	101100	24569020	2900	2900	2900	2900	0
578	20240624	101000	24569020	2900	2900	2900	2900	0
579	20240624	100900	24569020	2900	2900	2900	2900	1
580	20240624	100800	24566120	2900	2900	2900	2900	0
581	20240624	100700	24566120	2900	2900	2900	2900	0
582	20240624	100600	24566120	2900	2900	2900	2900	0
583	20240624	100500	24566120	2900	2900	2900	2900	0
584	20240624	100400	24566120	2900	2900	2900	2900	1
585	20240624	100300	24563220	2900	2900	2900	2900	0
586	20240624	100200	24563220	2900	2900	2900	2900	0
587	20240624	100100	24563220	2900	2900	2900	2900	0
588	20240624	100000	24563220	2900	2900	2900	2900	0
589	20240624	095900	24563220	2900	2900	2900	2900	0
590	20240624	095800	24563220	2900	2900	2900	2900	4000
591	20240624	095700	12963220	2890	2890	2890	2890	0
592	20240624	095600	12963220	2890	2890	2890	2890	0
593	20240624	095500	12963220	2890	2890	2890	2890	939
594	20240624	095400	10249510	2890	2890	2890	2890	200
595	20240624	095300	9671510	2890	2890	2890	2890	0
596	20240624	095200	9671510	2890	2890	2890	2890	0
597	20240624	095100	9671510	2890	2890	2890	2890	0
598	20240624	095000	9671510	2890	2890	2890	2890	0
599	20240624	094900	9671510	2890	2890	2890	2890	0
600	20240624	094800	9671510	2890	2890	2890	2890	0
601	20240624	094700	9671510	2890	2890	2890	2890	100
602	20240624	094600	9382510	2910	2910	2910	2910	0
603	20240624	094500	9382510	2910	2910	2910	2910	0
604	20240624	094400	9382510	2910	2910	2910	2910	0
605	20240624	094300	9382510	2910	2910	2910	2910	0
606	20240624	094200	9382510	2910	2910	2910	2910	0
607	20240624	094100	9382510	2910	2910	2910	2910	0
608	20240624	094000	9382510	2910	2910	2910	2910	0
609	20240624	093900	9382510	2910	2910	2910	2910	0
610	20240624	093800	9382510	2910	2910	2910	2910	0
611	20240624	093700	9382510	2910	2910	2910	2910	0
612	20240624	093600	9382510	2910	2910	2910	2910	0
613	20240624	093500	9382510	2910	2910	2910	2910	10
614	20240624	093400	9353410	2910	2910	2910	2910	0
615	20240624	093300	9353410	2910	2910	2910	2910	0
616	20240624	093200	9353410	2910	2910	2910	2910	0
617	20240624	093100	9353410	2910	2910	2910	2910	0
618	20240624	093000	9353410	2910	2910	2910	2910	0
619	20240624	092900	9353410	2910	2910	2910	2910	80
620	20240624	092800	9120610	2910	2910	2910	2910	20
621	20240624	092700	9062410	2890	2890	2890	2890	0
622	20240624	092600	9062410	2890	2890	2890	2890	0
623	20240624	092500	9062410	2890	2890	2890	2890	0
624	20240624	092400	9062410	2890	2890	2890	2890	0
625	20240624	092300	9062410	2890	2890	2890	2890	0
626	20240624	092200	9062410	2890	2890	2890	2890	764
627	20240624	092100	6854450	2900	2900	2900	2900	0
628	20240624	092000	6854450	2900	2900	2900	2900	3
629	20240624	091900	6845750	2900	2900	2900	2900	0
630	20240624	091800	6845750	2900	2900	2900	2900	0
631	20240624	091700	6845750	2900	2900	2900	2900	0
632	20240624	091600	6845750	2900	2900	2900	2900	47
633	20240624	091500	6709450	2900	2900	2900	2900	0
634	20240624	091400	6709450	2900	2900	2900	2900	0
635	20240624	091300	6709450	2900	2900	2900	2900	12
636	20240624	091200	6674650	2900	2900	2900	2900	0
637	20240624	091100	6674650	2900	2900	2900	2900	164
638	20240624	091000	6199050	2900	2900	2900	2900	0
639	20240624	090900	6199050	2900	2900	2900	2900	0
640	20240624	090800	6199050	2900	2900	2900	2900	0
641	20240624	090700	6199050	2900	2900	2900	2900	0
642	20240624	090600	6199050	2900	2900	2900	2900	0
643	20240624	090500	6199050	2900	2900	2900	2900	0
644	20240624	090400	6199050	2900	2900	2900	2900	1
645	20240624	090300	6196150	2900	2900	2900	2900	0
646	20240624	090200	6196150	2900	2895	2900	2895	1776
647	20240624	090100	1046180	2845	2870	2870	2845	173
648	20240624	090000	552650	2885	2875	2885	2875	192