KissMeData/092440/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200400	17819100	2975	2975	2975	2975	14
3	20240624	200300	17819100	2975	2975	2975	2975	0
4	20240624	200200	17819100	2975	2975	2975	2975	0
5	20240624	200100	17819100	2975	2975	2975	2975	0
6	20240624	200000	17819100	2975	2975	2975	2975	0
7	20240624	195900	17819100	2975	2975	2975	2975	0
8	20240624	195800	17819100	2975	2975	2975	2975	0
9	20240624	195700	17819100	2975	2975	2975	2975	0
10	20240624	195600	17819100	2975	2975	2975	2975	0
11	20240624	195500	17819100	2975	2975	2975	2975	0
12	20240624	195400	17819100	2975	2975	2975	2975	0
13	20240624	195300	17819100	2975	2975	2975	2975	0
14	20240624	195200	17819100	2975	2975	2975	2975	0
15	20240624	195100	17819100	2975	2975	2975	2975	0
16	20240624	195000	17819100	2975	2975	2975	2975	0
17	20240624	194900	17819100	2975	2975	2975	2975	0
18	20240624	194800	17819100	2975	2975	2975	2975	0
19	20240624	194700	17819100	2975	2975	2975	2975	0
20	20240624	194600	17819100	2975	2975	2975	2975	0
21	20240624	194500	17819100	2975	2975	2975	2975	0
22	20240624	194400	17819100	2975	2975	2975	2975	0
23	20240624	194300	17819100	2975	2975	2975	2975	0
24	20240624	194200	17819100	2975	2975	2975	2975	0
25	20240624	194100	17819100	2975	2975	2975	2975	0
26	20240624	194000	17819100	2975	2975	2975	2975	0
27	20240624	193900	17819100	2975	2975	2975	2975	0
28	20240624	193800	17819100	2975	2975	2975	2975	0
29	20240624	193700	17819100	2975	2975	2975	2975	0
30	20240624	193600	17819100	2975	2975	2975	2975	0
31	20240624	193500	17819100	2975	2975	2975	2975	0
32	20240624	193400	17819100	2975	2975	2975	2975	14
33	20240624	193300	17819100	2975	2975	2975	2975	0
34	20240624	193200	17819100	2975	2975	2975	2975	0
35	20240624	193100	17819100	2975	2975	2975	2975	0
36	20240624	193000	17819100	2975	2975	2975	2975	0
37	20240624	192900	17819100	2975	2975	2975	2975	0
38	20240624	192800	17819100	2975	2975	2975	2975	0
39	20240624	192700	17819100	2975	2975	2975	2975	0
40	20240624	192600	17819100	2975	2975	2975	2975	0
41	20240624	192500	17819100	2975	2975	2975	2975	0
42	20240624	192400	17819100	2975	2975	2975	2975	0
43	20240624	192300	17819100	2975	2975	2975	2975	0
44	20240624	192200	17819100	2975	2975	2975	2975	0
45	20240624	192100	17819100	2975	2975	2975	2975	0
46	20240624	192000	17819100	2975	2975	2975	2975	0
47	20240624	191900	17819100	2975	2975	2975	2975	0
48	20240624	191800	17819100	2975	2975	2975	2975	0
49	20240624	191700	17819100	2975	2975	2975	2975	0
50	20240624	191600	17819100	2975	2975	2975	2975	0
51	20240624	191500	17819100	2975	2975	2975	2975	0
52	20240624	191400	17819100	2975	2975	2975	2975	0
53	20240624	191300	17819100	2975	2975	2975	2975	0
54	20240624	191200	17819100	2975	2975	2975	2975	0
55	20240624	191100	17819100	2975	2975	2975	2975	0
56	20240624	191000	17819100	2975	2975	2975	2975	0
57	20240624	190900	17819100	2975	2975	2975	2975	0
58	20240624	190800	17819100	2975	2975	2975	2975	0
59	20240624	190700	17819100	2975	2975	2975	2975	0
60	20240624	190600	17819100	2975	2975	2975	2975	0
61	20240624	190500	17819100	2975	2975	2975	2975	0
62	20240624	190400	17819100	2975	2975	2975	2975	14
63	20240624	190300	17819100	2975	2975	2975	2975	0
64	20240624	190200	17819100	2975	2975	2975	2975	0
65	20240624	190100	17819100	2975	2975	2975	2975	0
66	20240624	190000	17819100	2975	2975	2975	2975	0
67	20240624	185900	17819100	2975	2975	2975	2975	0
68	20240624	185800	17819100	2975	2975	2975	2975	0
69	20240624	185700	17819100	2975	2975	2975	2975	0
70	20240624	185600	17819100	2975	2975	2975	2975	0
71	20240624	185500	17819100	2975	2975	2975	2975	0
72	20240624	185400	17819100	2975	2975	2975	2975	0
73	20240624	185300	17819100	2975	2975	2975	2975	0
74	20240624	185200	17819100	2975	2975	2975	2975	0
75	20240624	185100	17819100	2975	2975	2975	2975	0
76	20240624	185000	17819100	2975	2975	2975	2975	0
77	20240624	184900	17819100	2975	2975	2975	2975	0
78	20240624	184800	17819100	2975	2975	2975	2975	0
79	20240624	184700	17819100	2975	2975	2975	2975	0
80	20240624	184600	17819100	2975	2975	2975	2975	0
81	20240624	184500	17819100	2975	2975	2975	2975	0
82	20240624	184400	17819100	2975	2975	2975	2975	0
83	20240624	184300	17819100	2975	2975	2975	2975	0
84	20240624	184200	17819100	2975	2975	2975	2975	0
85	20240624	184100	17819100	2975	2975	2975	2975	0
86	20240624	184000	17819100	2975	2975	2975	2975	0
87	20240624	183900	17819100	2975	2975	2975	2975	0
88	20240624	183800	17819100	2975	2975	2975	2975	0
89	20240624	183700	17819100	2975	2975	2975	2975	0
90	20240624	183600	17819100	2975	2975	2975	2975	0
91	20240624	183500	17819100	2975	2975	2975	2975	0
92	20240624	183400	17819100	2975	2975	2975	2975	14
93	20240624	183300	17819100	2975	2975	2975	2975	0
94	20240624	183200	17819100	2975	2975	2975	2975	0
95	20240624	183100	17819100	2975	2975	2975	2975	0
96	20240624	183000	17819100	2975	2975	2975	2975	0
97	20240624	182900	17819100	2975	2975	2975	2975	0
98	20240624	182800	17819100	2975	2975	2975	2975	0
99	20240624	182700	17819100	2975	2975	2975	2975	0
100	20240624	182600	17819100	2975	2975	2975	2975	0
101	20240624	182500	17819100	2975	2975	2975	2975	0
102	20240624	182400	17819100	2975	2975	2975	2975	0
103	20240624	182300	17819100	2975	2975	2975	2975	0
104	20240624	182200	17819100	2975	2975	2975	2975	0
105	20240624	182100	17819100	2975	2975	2975	2975	0
106	20240624	182000	17819100	2975	2975	2975	2975	0
107	20240624	181900	17819100	2975	2975	2975	2975	0
108	20240624	181800	17819100	2975	2975	2975	2975	0
109	20240624	181700	17819100	2975	2975	2975	2975	0
110	20240624	181600	17819100	2975	2975	2975	2975	0
111	20240624	181500	17819100	2975	2975	2975	2975	0
112	20240624	181400	17819100	2975	2975	2975	2975	0
113	20240624	181300	17819100	2975	2975	2975	2975	0
114	20240624	181200	17819100	2975	2975	2975	2975	0
115	20240624	181100	17819100	2975	2975	2975	2975	0
116	20240624	181000	17819100	2975	2975	2975	2975	0
117	20240624	180900	17819100	2975	2975	2975	2975	0
118	20240624	180800	17819100	2975	2975	2975	2975	0
119	20240624	180700	17819100	2975	2975	2975	2975	0
120	20240624	180600	17819100	2975	2975	2975	2975	0
121	20240624	180500	17819100	2975	2975	2975	2975	0
122	20240624	180400	17819100	2975	2975	2975	2975	14
123	20240624	180300	17819100	2975	2975	2975	2975	0
124	20240624	180200	17819100	2975	2975	2975	2975	0
125	20240624	180100	17819100	2975	2975	2975	2975	0
126	20240624	180000	17819100	2975	2975	2975	2975	0
127	20240624	175900	17819100	2975	2975	2975	2975	0
128	20240624	175800	17819100	2975	2975	2975	2975	0
129	20240624	175700	17819100	2975	2975	2975	2975	0
130	20240624	175600	17819100	2975	2975	2975	2975	0
131	20240624	175500	17819100	2975	2975	2975	2975	0
132	20240624	175400	17819100	2975	2975	2975	2975	0
133	20240624	175300	17819100	2975	2975	2975	2975	0
134	20240624	175200	17819100	2975	2975	2975	2975	0
135	20240624	175100	17819100	2975	2975	2975	2975	0
136	20240624	175000	17819100	2975	2975	2975	2975	0
137	20240624	174900	17819100	2975	2975	2975	2975	0
138	20240624	174800	17819100	2975	2975	2975	2975	0
139	20240624	174700	17819100	2975	2975	2975	2975	0
140	20240624	174600	17819100	2975	2975	2975	2975	0
141	20240624	174500	17819100	2975	2975	2975	2975	0
142	20240624	174400	17819100	2975	2975	2975	2975	0
143	20240624	174300	17819100	2975	2975	2975	2975	0
144	20240624	174200	17819100	2975	2975	2975	2975	0
145	20240624	174100	17819100	2975	2975	2975	2975	0
146	20240624	174000	17819100	2975	2975	2975	2975	0
147	20240624	173900	17819100	2975	2975	2975	2975	0
148	20240624	173800	17819100	2975	2975	2975	2975	0
149	20240624	173700	17819100	2975	2975	2975	2975	0
150	20240624	173600	17819100	2975	2975	2975	2975	0
151	20240624	173500	17819100	2975	2975	2975	2975	0
152	20240624	173400	17819100	2975	2975	2975	2975	14
153	20240624	173300	17819100	2975	2975	2975	2975	0
154	20240624	173200	17819100	2975	2975	2975	2975	0
155	20240624	173100	17819100	2975	2975	2975	2975	0
156	20240624	173000	17819100	2975	2975	2975	2975	0
157	20240624	172900	17819100	2975	2975	2975	2975	0
158	20240624	172800	17819100	2975	2975	2975	2975	0
159	20240624	172700	17819100	2975	2975	2975	2975	0
160	20240624	172600	17819100	2975	2975	2975	2975	0
161	20240624	172500	17819100	2975	2975	2975	2975	0
162	20240624	172400	17819100	2975	2975	2975	2975	0
163	20240624	172300	17819100	2975	2975	2975	2975	0
164	20240624	172200	17819100	2975	2975	2975	2975	0
165	20240624	172100	17819100	2975	2975	2975	2975	0
166	20240624	172000	17819100	2975	2975	2975	2975	0
167	20240624	171900	17819100	2975	2975	2975	2975	0
168	20240624	171800	17819100	2975	2975	2975	2975	0
169	20240624	171700	17819100	2975	2975	2975	2975	0
170	20240624	171600	17819100	2975	2975	2975	2975	0
171	20240624	171500	17819100	2975	2975	2975	2975	0
172	20240624	171400	17819100	2975	2975	2975	2975	0
173	20240624	171300	17819100	2975	2975	2975	2975	0
174	20240624	171200	17819100	2975	2975	2975	2975	0
175	20240624	171100	17819100	2975	2975	2975	2975	0
176	20240624	171000	17819100	2975	2975	2975	2975	0
177	20240624	170900	17819100	2975	2975	2975	2975	0
178	20240624	170800	17819100	2975	2975	2975	2975	0
179	20240624	170700	17819100	2975	2975	2975	2975	0
180	20240624	170600	17819100	2975	2975	2975	2975	0
181	20240624	170500	17819100	2975	2975	2975	2975	0
182	20240624	170400	17819100	2975	2975	2975	2975	14
183	20240624	170300	17819100	2975	2975	2975	2975	0
184	20240624	170200	17819100	2975	2975	2975	2975	0
185	20240624	170100	17819100	2975	2975	2975	2975	0
186	20240624	170000	17819100	2975	2975	2975	2975	0
187	20240624	165900	17819100	2975	2975	2975	2975	0
188	20240624	165800	17819100	2975	2975	2975	2975	0
189	20240624	165700	17819100	2975	2975	2975	2975	0
190	20240624	165600	17819100	2975	2975	2975	2975	0
191	20240624	165500	17819100	2975	2975	2975	2975	0
192	20240624	165400	17819100	2975	2975	2975	2975	0
193	20240624	165300	17819100	2975	2975	2975	2975	0
194	20240624	165200	17819100	2975	2975	2975	2975	0
195	20240624	165100	17819100	2975	2975	2975	2975	0
196	20240624	165000	17819100	2975	2975	2975	2975	0
197	20240624	164900	17819100	2975	2975	2975	2975	0
198	20240624	164800	17819100	2975	2975	2975	2975	0
199	20240624	164700	17819100	2975	2975	2975	2975	0
200	20240624	164600	17819100	2975	2975	2975	2975	0
201	20240624	164500	17819100	2975	2975	2975	2975	0
202	20240624	164400	17819100	2975	2975	2975	2975	0
203	20240624	164300	17819100	2975	2975	2975	2975	0
204	20240624	164200	17819100	2975	2975	2975	2975	0
205	20240624	164100	17819100	2975	2975	2975	2975	0
206	20240624	164000	17819100	2975	2975	2975	2975	0
207	20240624	163900	17819100	2975	2975	2975	2975	0
208	20240624	163800	17819100	2975	2975	2975	2975	0
209	20240624	163700	17819100	2975	2975	2975	2975	0
210	20240624	163600	17819100	2975	2975	2975	2975	0
211	20240624	163500	17819100	2975	2975	2975	2975	0
212	20240624	163400	17819100	2975	2975	2975	2975	14
213	20240624	163300	17819100	2975	2975	2975	2975	0
214	20240624	163200	17819100	2975	2975	2975	2975	0
215	20240624	163100	17819100	2975	2975	2975	2975	0
216	20240624	163000	17819100	2975	2975	2975	2975	0
217	20240624	162900	17819100	2975	2975	2975	2975	0
218	20240624	162800	17819100	2975	2975	2975	2975	0
219	20240624	162700	17819100	2975	2975	2975	2975	0
220	20240624	162600	17819100	2975	2975	2975	2975	0
221	20240624	162500	17819100	2975	2975	2975	2975	0
222	20240624	162400	17819100	2975	2975	2975	2975	0
223	20240624	162300	17819100	2975	2975	2975	2975	0
224	20240624	162200	17819100	2975	2975	2975	2975	0
225	20240624	162100	17819100	2975	2975	2975	2975	0
226	20240624	162000	17819100	2975	2975	2975	2975	0
227	20240624	161900	17819100	2975	2975	2975	2975	0
228	20240624	161800	17819100	2975	2975	2975	2975	0
229	20240624	161700	17819100	2975	2975	2975	2975	0
230	20240624	161600	17819100	2975	2975	2975	2975	0
231	20240624	161500	17819100	2975	2975	2975	2975	0
232	20240624	161400	17819100	2975	2975	2975	2975	0
233	20240624	161300	17819100	2975	2975	2975	2975	0
234	20240624	161200	17819100	2975	2975	2975	2975	0
235	20240624	161100	17819100	2975	2975	2975	2975	0
236	20240624	161000	17819100	2975	2975	2975	2975	0
237	20240624	160900	17819100	2975	2975	2975	2975	0
238	20240624	160800	17819100	2975	2975	2975	2975	0
239	20240624	160700	17819100	2975	2975	2975	2975	0
240	20240624	160600	17819100	2975	2975	2975	2975	0
241	20240624	160500	17819100	2975	2975	2975	2975	0
242	20240624	160400	17819100	2975	2975	2975	2975	14
243	20240624	160300	17819100	2975	2975	2975	2975	0
244	20240624	160200	17819100	2975	2975	2975	2975	0
245	20240624	160100	17819100	2975	2975	2975	2975	0
246	20240624	160000	17819100	2975	2975	2975	2975	0
247	20240624	155900	17819100	2975	2975	2975	2975	0
248	20240624	155800	17819100	2975	2975	2975	2975	0
249	20240624	155700	17819100	2975	2975	2975	2975	0
250	20240624	155600	17819100	2975	2975	2975	2975	0
251	20240624	155500	17819100	2975	2975	2975	2975	0
252	20240624	155400	17819100	2975	2975	2975	2975	0
253	20240624	155300	17819100	2975	2975	2975	2975	0
254	20240624	155200	17819100	2975	2975	2975	2975	0
255	20240624	155100	17819100	2975	2975	2975	2975	0
256	20240624	155000	17819100	2975	2975	2975	2975	0
257	20240624	154900	17819100	2975	2975	2975	2975	0
258	20240624	154800	17819100	2975	2975	2975	2975	0
259	20240624	154700	17819100	2975	2975	2975	2975	0
260	20240624	154600	17819100	2975	2975	2975	2975	0
261	20240624	154500	17819100	2975	2975	2975	2975	0
262	20240624	154400	17819100	2975	2975	2975	2975	0
263	20240624	154300	17819100	2975	2975	2975	2975	0
264	20240624	154200	17819100	2975	2975	2975	2975	0
265	20240624	154100	17819100	2975	2975	2975	2975	0
266	20240624	154000	17819100	2975	2975	2975	2975	0
267	20240624	153900	17819100	2975	2975	2975	2975	0
268	20240624	153800	17819100	2975	2975	2975	2975	0
269	20240624	153700	17819100	2975	2975	2975	2975	0
270	20240624	153600	17819100	2975	2975	2975	2975	0
271	20240624	153500	17819100	2975	2975	2975	2975	0
272	20240624	153400	17819100	2975	2975	2975	2975	14
273	20240624	153300	17819100	2975	2975	2975	2975	0
274	20240624	153200	17819100	2975	2975	2975	2975	0
275	20240624	153100	17819100	2975	2975	2975	2975	0
276	20240624	153000	17819100	2975	2975	2975	2975	14
277	20240624	152900	17777450	2975	2975	2975	2975	0
278	20240624	152800	17777450	2975	2975	2975	2975	0
279	20240624	152700	17777450	2975	2975	2975	2975	0
280	20240624	152600	17777450	2975	2975	2975	2975	0
281	20240624	152500	17777450	2975	2975	2975	2975	0
282	20240624	152400	17777450	2975	2975	2975	2975	0
283	20240624	152300	17777450	2975	2975	2975	2975	0
284	20240624	152200	17777450	2975	2975	2975	2975	0
285	20240624	152100	17777450	2975	2975	2975	2975	0
286	20240624	152000	17777450	2975	2975	2975	2975	0
287	20240624	151900	17777450	2975	2975	2975	2975	0
288	20240624	151800	17777450	2975	2975	2975	2975	0
289	20240624	151700	17777450	2975	2975	2975	2975	0
290	20240624	151600	17777450	2975	2975	2975	2970	13
291	20240624	151500	17738790	2975	2975	2975	2975	0
292	20240624	151400	17738790	2975	2975	2975	2975	0
293	20240624	151300	17738790	2975	2975	2975	2975	0
294	20240624	151200	17738790	2975	2975	2975	2975	0
295	20240624	151100	17738790	2975	2975	2975	2975	0
296	20240624	151000	17738790	2975	2975	2975	2975	0
297	20240624	150900	17738790	2975	2975	2975	2975	0
298	20240624	150800	17738790	2975	2975	2975	2975	0
299	20240624	150700	17738790	2975	2975	2975	2975	0
300	20240624	150600	17738790	2975	2975	2975	2975	0
301	20240624	150500	17738790	2975	2975	2975	2975	0
302	20240624	150400	17738790	2975	2975	2975	2975	272
303	20240624	150300	16929590	2975	2975	2975	2975	0
304	20240624	150200	16929590	2975	2975	2975	2975	0
305	20240624	150100	16929590	2975	2975	2975	2975	0
306	20240624	150000	16929590	2975	2975	2975	2975	2
307	20240624	145900	16923640	2980	2980	2980	2980	0
308	20240624	145800	16923640	2980	2980	2980	2980	0
309	20240624	145700	16923640	2980	2980	2980	2980	0
310	20240624	145600	16923640	2980	2980	2980	2980	0
311	20240624	145500	16923640	2980	2980	2980	2980	1
312	20240624	145400	16920660	2980	2980	2980	2980	1
313	20240624	145300	16917680	2975	2975	2975	2975	0
314	20240624	145200	16917680	2975	2975	2975	2975	0
315	20240624	145100	16917680	2975	2975	2975	2975	0
316	20240624	145000	16917680	2975	2975	2975	2975	0
317	20240624	144900	16917680	2975	2975	2975	2975	0
318	20240624	144800	16917680	2975	2975	2975	2975	0
319	20240624	144700	16917680	2975	2975	2975	2975	0
320	20240624	144600	16917680	2975	2975	2975	2975	0
321	20240624	144500	16917680	2975	2975	2975	2975	0
322	20240624	144400	16917680	2975	2975	2975	2975	0
323	20240624	144300	16917680	2975	2975	2975	2975	0
324	20240624	144200	16917680	2975	2975	2975	2975	0
325	20240624	144100	16917680	2975	2975	2975	2975	0
326	20240624	144000	16917680	2975	2975	2975	2975	0
327	20240624	143900	16917680	2975	2975	2975	2975	0
328	20240624	143800	16917680	2975	2975	2975	2975	0
329	20240624	143700	16917680	2975	2975	2975	2975	0
330	20240624	143600	16917680	2975	2975	2975	2975	0
331	20240624	143500	16917680	2975	2975	2975	2975	0
332	20240624	143400	16917680	2975	2975	2975	2975	0
333	20240624	143300	16917680	2975	2975	2975	2975	0
334	20240624	143200	16917680	2975	2975	2975	2975	0
335	20240624	143100	16917680	2975	2975	2975	2975	0
336	20240624	143000	16917680	2975	2975	2975	2975	0
337	20240624	142900	16917680	2975	2975	2975	2975	0
338	20240624	142800	16917680	2975	2975	2975	2975	0
339	20240624	142700	16917680	2975	2975	2975	2975	0
340	20240624	142600	16917680	2975	2975	2975	2975	0
341	20240624	142500	16917680	2975	2975	2975	2975	0
342	20240624	142400	16917680	2975	2975	2975	2975	0
343	20240624	142300	16917680	2975	2975	2975	2975	0
344	20240624	142200	16917680	2975	2975	2975	2975	0
345	20240624	142100	16917680	2975	2975	2975	2975	0
346	20240624	142000	16917680	2975	2975	2975	2975	0
347	20240624	141900	16917680	2975	2975	2975	2975	0
348	20240624	141800	16917680	2975	2975	2975	2975	0
349	20240624	141700	16917680	2975	2975	2975	2975	0
350	20240624	141600	16917680	2975	2975	2975	2975	0
351	20240624	141500	16917680	2975	2975	2975	2975	0
352	20240624	141400	16917680	2975	2975	2975	2975	0
353	20240624	141300	16917680	2975	2975	2975	2975	0
354	20240624	141200	16917680	2975	2975	2975	2975	1
355	20240624	141100	16914705	2975	2975	2975	2975	244
356	20240624	141000	16188805	2975	2975	2975	2975	0
357	20240624	140900	16188805	2975	2975	2975	2975	0
358	20240624	140800	16188805	2975	2975	2975	2975	0
359	20240624	140700	16188805	2975	2975	2975	2975	0
360	20240624	140600	16188805	2975	2975	2975	2975	0
361	20240624	140500	16188805	2975	2975	2975	2975	0
362	20240624	140400	16188805	2975	2975	2975	2975	0
363	20240624	140300	16188805	2975	2975	2975	2975	0
364	20240624	140200	16188805	2975	2975	2975	2975	0
365	20240624	140100	16188805	2975	2975	2975	2975	0
366	20240624	140000	16188805	2975	2975	2975	2975	0
367	20240624	135900	16188805	2975	2975	2975	2975	0
368	20240624	135800	16188805	2975	2975	2975	2975	0
369	20240624	135700	16188805	2975	2975	2975	2975	0
370	20240624	135600	16188805	2975	2975	2975	2975	0
371	20240624	135500	16188805	2975	2975	2975	2975	0
372	20240624	135400	16188805	2975	2975	2975	2975	0
373	20240624	135300	16188805	2975	2975	2975	2975	0
374	20240624	135200	16188805	2975	2975	2975	2975	0
375	20240624	135100	16188805	2975	2975	2975	2975	0
376	20240624	135000	16188805	2975	2975	2975	2975	0
377	20240624	134900	16188805	2975	2975	2975	2975	0
378	20240624	134800	16188805	2975	2975	2975	2975	0
379	20240624	134700	16188805	2975	2975	2975	2975	36
380	20240624	134600	16081705	2975	2975	2975	2975	0
381	20240624	134500	16081705	2975	2975	2975	2975	0
382	20240624	134400	16081705	2975	2975	2975	2975	0
383	20240624	134300	16081705	2975	2975	2975	2975	0
384	20240624	134200	16081705	2975	2975	2975	2975	0
385	20240624	134100	16081705	2975	2975	2975	2975	0
386	20240624	134000	16081705	2975	2975	2975	2975	0
387	20240624	133900	16081705	2975	2975	2975	2975	0
388	20240624	133800	16081705	2975	2975	2975	2975	0
389	20240624	133700	16081705	2975	2975	2975	2975	0
390	20240624	133600	16081705	2975	2975	2975	2975	0
391	20240624	133500	16081705	2975	2975	2975	2975	0
392	20240624	133400	16081705	2975	2975	2975	2975	0
393	20240624	133300	16081705	2975	2975	2975	2975	0
394	20240624	133200	16081705	2975	2975	2975	2975	1
395	20240624	133100	16078730	2965	2965	2965	2965	0
396	20240624	133000	16078730	2965	2965	2965	2965	0
397	20240624	132900	16078730	2965	2965	2965	2965	0
398	20240624	132800	16078730	2965	2965	2965	2965	0
399	20240624	132700	16078730	2965	2965	2965	2965	0
400	20240624	132600	16078730	2965	2965	2965	2965	0
401	20240624	132500	16078730	2965	2965	2965	2965	0
402	20240624	132400	16078730	2965	2965	2965	2965	0
403	20240624	132300	16078730	2965	2965	2965	2965	1000
404	20240624	132200	13113730	2970	2970	2970	2970	0
405	20240624	132100	13113730	2970	2970	2970	2970	0
406	20240624	132000	13113730	2970	2970	2970	2970	0
407	20240624	131900	13113730	2970	2970	2970	2970	0
408	20240624	131800	13113730	2970	2975	2975	2970	2000
409	20240624	131700	7169400	2980	2980	2980	2980	0
410	20240624	131600	7169400	2980	2980	2980	2980	0
411	20240624	131500	7169400	2980	2980	2980	2980	0
412	20240624	131400	7169400	2980	2980	2980	2980	0
413	20240624	131300	7169400	2980	2980	2980	2980	0
414	20240624	131200	7169400	2980	2980	2980	2980	0
415	20240624	131100	7169400	2980	2980	2980	2980	2
416	20240624	131000	7163440	2980	2980	2980	2980	0
417	20240624	130900	7163440	2980	2980	2980	2980	0
418	20240624	130800	7163440	2980	2980	2980	2980	0
419	20240624	130700	7163440	2980	2980	2980	2980	0
420	20240624	130600	7163440	2980	2980	2980	2980	0
421	20240624	130500	7163440	2980	2980	2980	2980	0
422	20240624	130400	7163440	2980	2980	2980	2980	0
423	20240624	130300	7163440	2980	2980	2980	2980	0
424	20240624	130200	7163440	2980	2980	2980	2980	0
425	20240624	130100	7163440	2980	2980	2980	2980	0
426	20240624	130000	7163440	2980	2980	2980	2980	0
427	20240624	125900	7163440	2980	2980	2980	2980	0
428	20240624	125800	7163440	2980	2980	2980	2980	0
429	20240624	125700	7163440	2980	2980	2980	2980	0
430	20240624	125600	7163440	2980	2980	2980	2980	0
431	20240624	125500	7163440	2980	2980	2980	2980	0
432	20240624	125400	7163440	2980	2980	2980	2980	0
433	20240624	125300	7163440	2980	2980	2980	2980	0
434	20240624	125200	7163440	2980	2980	2980	2980	0
435	20240624	125100	7163440	2980	2980	2980	2980	0
436	20240624	125000	7163440	2980	2980	2980	2980	1
437	20240624	124900	7160460	2980	2980	2980	2980	0
438	20240624	124800	7160460	2980	2980	2980	2980	0
439	20240624	124700	7160460	2980	2980	2980	2980	0
440	20240624	124600	7160460	2980	2980	2980	2980	0
441	20240624	124500	7160460	2980	2980	2980	2980	0
442	20240624	124400	7160460	2980	2980	2980	2980	0
443	20240624	124300	7160460	2980	2980	2980	2980	0
444	20240624	124200	7160460	2980	2980	2980	2980	0
445	20240624	124100	7160460	2980	2980	2980	2980	0
446	20240624	124000	7160460	2980	2980	2980	2980	0
447	20240624	123900	7160460	2980	2980	2980	2980	0
448	20240624	123800	7160460	2980	2980	2980	2980	0
449	20240624	123700	7160460	2980	2980	2980	2980	0
450	20240624	123600	7160460	2980	2980	2980	2980	0
451	20240624	123500	7160460	2980	2980	2980	2980	0
452	20240624	123400	7160460	2980	2980	2980	2980	0
453	20240624	123300	7160460	2980	2980	2980	2980	0
454	20240624	123200	7160460	2980	2980	2980	2980	0
455	20240624	123100	7160460	2980	2980	2980	2980	0
456	20240624	123000	7160460	2980	2980	2980	2980	0
457	20240624	122900	7160460	2980	2980	2980	2980	0
458	20240624	122800	7160460	2980	2980	2980	2980	0
459	20240624	122700	7160460	2980	2980	2980	2980	0
460	20240624	122600	7160460	2980	2980	2980	2980	0
461	20240624	122500	7160460	2980	2980	2980	2980	0
462	20240624	122400	7160460	2980	2980	2980	2980	5
463	20240624	122300	7145560	2980	2980	2980	2980	0
464	20240624	122200	7145560	2980	2980	2980	2980	0
465	20240624	122100	7145560	2980	2980	2980	2980	0
466	20240624	122000	7145560	2980	2980	2980	2980	0
467	20240624	121900	7145560	2980	2980	2980	2980	0
468	20240624	121800	7145560	2980	2980	2980	2980	0
469	20240624	121700	7145560	2980	2980	2980	2980	0
470	20240624	121600	7145560	2980	2980	2980	2980	0
471	20240624	121500	7145560	2980	2980	2980	2980	0
472	20240624	121400	7145560	2980	2980	2980	2980	0
473	20240624	121300	7145560	2980	2980	2980	2980	0
474	20240624	121200	7145560	2980	2980	2980	2980	0
475	20240624	121100	7145560	2980	2980	2980	2980	0
476	20240624	121000	7145560	2980	2980	2980	2980	0
477	20240624	120900	7145560	2980	2980	2980	2980	0
478	20240624	120800	7145560	2980	2980	2980	2980	0
479	20240624	120700	7145560	2980	2980	2980	2980	0
480	20240624	120600	7145560	2980	2980	2980	2980	0
481	20240624	120500	7145560	2980	2980	2980	2980	0
482	20240624	120400	7145560	2980	2980	2980	2980	0
483	20240624	120300	7145560	2980	2980	2980	2980	0
484	20240624	120200	7145560	2980	2980	2980	2980	0
485	20240624	120100	7145560	2980	2980	2980	2980	0
486	20240624	120000	7145560	2980	2980	2980	2980	0
487	20240624	115900	7145560	2980	2980	2980	2980	0
488	20240624	115800	7145560	2980	2980	2980	2980	0
489	20240624	115700	7145560	2980	2980	2980	2980	0
490	20240624	115600	7145560	2980	2980	2980	2980	0
491	20240624	115500	7145560	2980	2980	2980	2980	0
492	20240624	115400	7145560	2980	2980	2980	2980	0
493	20240624	115300	7145560	2980	2980	2980	2980	0
494	20240624	115200	7145560	2980	2980	2980	2980	0
495	20240624	115100	7145560	2980	2980	2980	2980	0
496	20240624	115000	7145560	2980	2980	2980	2980	0
497	20240624	114900	7145560	2980	2980	2980	2980	0
498	20240624	114800	7145560	2980	2980	2980	2980	0
499	20240624	114700	7145560	2980	2980	2980	2980	0
500	20240624	114600	7145560	2980	2980	2980	2980	0
501	20240624	114500	7145560	2980	2980	2980	2980	0
502	20240624	114400	7145560	2980	2980	2980	2980	0
503	20240624	114300	7145560	2980	2980	2980	2980	0
504	20240624	114200	7145560	2980	2980	2980	2980	0
505	20240624	114100	7145560	2980	2980	2980	2980	0
506	20240624	114000	7145560	2980	2980	2980	2980	0
507	20240624	113900	7145560	2980	2980	2980	2980	0
508	20240624	113800	7145560	2980	2980	2980	2980	0
509	20240624	113700	7145560	2980	2980	2980	2980	0
510	20240624	113600	7145560	2980	2980	2980	2980	0
511	20240624	113500	7145560	2980	2980	2980	2980	0
512	20240624	113400	7145560	2980	2980	2980	2980	0
513	20240624	113300	7145560	2980	2980	2980	2980	0
514	20240624	113200	7145560	2980	2980	2980	2980	0
515	20240624	113100	7145560	2980	2980	2980	2980	0
516	20240624	113000	7145560	2980	2980	2980	2980	0
517	20240624	112900	7145560	2980	2980	2980	2980	0
518	20240624	112800	7145560	2980	2980	2980	2980	0
519	20240624	112700	7145560	2980	2980	2980	2980	0
520	20240624	112600	7145560	2980	2980	2980	2980	10
521	20240624	112500	7115760	2980	2980	2980	2980	0
522	20240624	112400	7115760	2980	2980	2980	2980	0
523	20240624	112300	7115760	2980	2980	2980	2980	0
524	20240624	112200	7115760	2980	2980	2980	2980	0
525	20240624	112100	7115760	2980	2980	2980	2980	0
526	20240624	112000	7115760	2980	2980	2980	2980	0
527	20240624	111900	7115760	2980	2980	2980	2980	0
528	20240624	111800	7115760	2980	2980	2980	2980	5
529	20240624	111700	7100860	2980	2980	2980	2980	0
530	20240624	111600	7100860	2980	2980	2980	2980	0
531	20240624	111500	7100860	2980	2980	2980	2980	0
532	20240624	111400	7100860	2980	2980	2980	2980	0
533	20240624	111300	7100860	2980	2980	2980	2980	0
534	20240624	111200	7100860	2980	2980	2980	2980	0
535	20240624	111100	7100860	2980	2980	2980	2980	0
536	20240624	111000	7100860	2980	2980	2980	2980	0
537	20240624	110900	7100860	2980	2980	2980	2980	0
538	20240624	110800	7100860	2980	2980	2980	2980	0
539	20240624	110700	7100860	2980	2980	2980	2980	0
540	20240624	110600	7100860	2980	2980	2980	2980	0
541	20240624	110500	7100860	2980	2980	2980	2980	0
542	20240624	110400	7100860	2980	2980	2980	2980	0
543	20240624	110300	7100860	2980	2980	2980	2980	0
544	20240624	110200	7100860	2980	2980	2980	2980	0
545	20240624	110100	7100860	2980	2980	2980	2980	0
546	20240624	110000	7100860	2980	2980	2980	2980	0
547	20240624	105900	7100860	2980	2980	2980	2980	0
548	20240624	105800	7100860	2980	2980	2980	2980	0
549	20240624	105700	7100860	2980	2980	2980	2980	0
550	20240624	105600	7100860	2980	2980	2980	2980	0
551	20240624	105500	7100860	2980	2980	2980	2980	0
552	20240624	105400	7100860	2980	2980	2980	2980	0
553	20240624	105300	7100860	2980	2980	2980	2980	0
554	20240624	105200	7100860	2980	2980	2980	2980	0
555	20240624	105100	7100860	2980	2980	2980	2980	0
556	20240624	105000	7100860	2980	2980	2980	2980	0
557	20240624	104900	7100860	2980	2980	2980	2980	0
558	20240624	104800	7100860	2980	2980	2980	2980	2
559	20240624	104700	7094900	2970	2970	2970	2970	0
560	20240624	104600	7094900	2970	2970	2970	2970	0
561	20240624	104500	7094900	2970	2970	2970	2970	0
562	20240624	104400	7094900	2970	2970	2970	2970	0
563	20240624	104300	7094900	2970	2970	2970	2970	0
564	20240624	104200	7094900	2970	2970	2970	2970	0
565	20240624	104100	7094900	2970	2970	2970	2970	0
566	20240624	104000	7094900	2970	2970	2970	2970	0
567	20240624	103900	7094900	2970	2970	2970	2970	0
568	20240624	103800	7094900	2970	2970	2970	2970	0
569	20240624	103700	7094900	2970	2970	2970	2970	0
570	20240624	103600	7094900	2970	2970	2970	2970	0
571	20240624	103500	7094900	2970	2970	2970	2970	0
572	20240624	103400	7094900	2970	2970	2970	2970	0
573	20240624	103300	7094900	2970	2970	2970	2970	50
574	20240624	103200	6946400	2980	2980	2980	2980	0
575	20240624	103100	6946400	2980	2980	2980	2980	0
576	20240624	103000	6946400	2980	2980	2980	2980	0
577	20240624	102900	6946400	2980	2980	2980	2980	0
578	20240624	102800	6946400	2980	2980	2980	2980	0
579	20240624	102700	6946400	2980	2980	2980	2980	0
580	20240624	102600	6946400	2980	2980	2980	2980	0
581	20240624	102500	6946400	2980	2980	2980	2980	0
582	20240624	102400	6946400	2980	2980	2980	2980	0
583	20240624	102300	6946400	2980	2980	2980	2980	0
584	20240624	102200	6946400	2980	2980	2980	2980	0
585	20240624	102100	6946400	2980	2980	2980	2980	0
586	20240624	102000	6946400	2980	2980	2980	2980	0
587	20240624	101900	6946400	2980	2980	2980	2980	0
588	20240624	101800	6946400	2980	2980	2980	2980	0
589	20240624	101700	6946400	2980	2980	2980	2980	1
590	20240624	101600	6943420	2980	2980	2980	2980	0
591	20240624	101500	6943420	2980	2980	2980	2980	0
592	20240624	101400	6943420	2980	2980	2980	2980	0
593	20240624	101300	6943420	2980	2980	2980	2980	0
594	20240624	101200	6943420	2980	2980	2980	2980	0
595	20240624	101100	6943420	2980	2980	2980	2980	0
596	20240624	101000	6943420	2980	2980	2980	2980	0
597	20240624	100900	6943420	2980	2980	2980	2980	0
598	20240624	100800	6943420	2980	2980	2980	2980	0
599	20240624	100700	6943420	2980	2980	2980	2980	0
600	20240624	100600	6943420	2980	2980	2980	2980	0
601	20240624	100500	6943420	2980	2980	2980	2980	0
602	20240624	100400	6943420	2980	2980	2980	2980	0
603	20240624	100300	6943420	2980	2980	2980	2980	1
604	20240624	100200	6940440	2980	2980	2980	2980	2
605	20240624	100100	6934480	2970	2970	2970	2970	4
606	20240624	100000	6922600	2970	2970	2970	2970	0
607	20240624	095900	6922600	2970	2970	2970	2970	0
608	20240624	095800	6922600	2970	2975	2980	2970	750
609	20240624	095700	4693080	2985	2985	2985	2985	0
610	20240624	095600	4693080	2985	2985	2985	2985	0
611	20240624	095500	4693080	2985	2985	2985	2985	2
612	20240624	095400	4687110	2975	2975	2975	2975	0
613	20240624	095300	4687110	2975	2975	2975	2975	0
614	20240624	095200	4687110	2975	2975	2975	2975	0
615	20240624	095100	4687110	2975	2975	2975	2975	0
616	20240624	095000	4687110	2975	2975	2975	2975	0
617	20240624	094900	4687110	2975	2980	2980	2975	100
618	20240624	094800	4389580	2980	2980	2980	2980	0
619	20240624	094700	4389580	2980	2980	2980	2980	0
620	20240624	094600	4389580	2980	2980	2980	2980	388
621	20240624	094500	3233340	2985	2985	2985	2985	0
622	20240624	094400	3233340	2985	2985	2985	2985	0
623	20240624	094300	3233340	2985	2985	2985	2985	0
624	20240624	094200	3233340	2985	2985	2985	2985	0
625	20240624	094100	3233340	2985	2985	2985	2985	0
626	20240624	094000	3233340	2985	2985	2985	2985	0
627	20240624	093900	3233340	2985	2985	2985	2985	0
628	20240624	093800	3233340	2985	2985	2985	2985	0
629	20240624	093700	3233340	2985	2985	2985	2985	0
630	20240624	093600	3233340	2985	2985	2985	2985	0
631	20240624	093500	3233340	2985	2985	2985	2985	0
632	20240624	093400	3233340	2985	2985	2985	2985	0
633	20240624	093300	3233340	2985	2985	2985	2985	0
634	20240624	093200	3233340	2985	2985	2985	2985	0
635	20240624	093100	3233340	2985	2985	2985	2985	0
636	20240624	093000	3233340	2985	2985	2985	2985	0
637	20240624	092900	3233340	2985	2985	2985	2985	0
638	20240624	092800	3233340	2985	2990	2990	2985	50
639	20240624	092700	3084075	3000	3000	3000	3000	0
640	20240624	092600	3084075	3000	3000	3000	3000	0
641	20240624	092500	3084075	3000	3000	3000	3000	0
642	20240624	092400	3084075	3000	3000	3000	3000	0
643	20240624	092300	3084075	3000	3000	3000	3000	0
644	20240624	092200	3084075	3000	3000	3000	3000	0
645	20240624	092100	3084075	3000	3000	3000	3000	5
646	20240624	092000	3069075	3000	3000	3000	3000	0
647	20240624	091900	3069075	3000	3000	3000	3000	0
648	20240624	091800	3069075	3000	3000	3000	3000	0
649	20240624	091700	3069075	3000	3000	3000	3000	0
650	20240624	091600	3069075	3000	3000	3000	3000	0
651	20240624	091500	3069075	3000	3000	3000	3000	0
652	20240624	091400	3069075	3000	3000	3000	3000	0
653	20240624	091300	3069075	3000	3000	3000	3000	1
654	20240624	091200	3066075	3000	3000	3000	3000	0
655	20240624	091100	3066075	3000	3000	3000	3000	0
656	20240624	091000	3066075	3000	3000	3000	3000	0
657	20240624	090900	3066075	3000	3000	3000	3000	0
658	20240624	090800	3066075	3000	3000	3000	3000	0
659	20240624	090700	3066075	3000	3000	3000	3000	0
660	20240624	090600	3066075	3000	3000	3000	3000	0
661	20240624	090500	3066075	3000	3000	3000	3000	0
662	20240624	090400	3066075	3000	3000	3000	3000	0
663	20240624	090300	3066075	3000	3000	3000	3000	0
664	20240624	090200	3066075	3000	3005	3005	3000	504
665	20240624	090100	1551560	3005	3000	3005	3000	516
666	20240624	090000	3000	3000	3000	3000	3000	1